date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-02-17 09:30:00,27.56,27.65,27.38,27.38,3024000.0,27.3945,27.484,27.2156,27.2156,3024000.0
2015-02-17 09:40:00,27.4,27.52,27.39,27.44,2362000.0,27.2355,27.3547,27.2255,27.2752,2362000.0
2015-02-17 09:50:00,27.44,27.44,27.29,27.31,992000.0,27.2752,27.2752,27.1261,27.146,992000.0
2015-02-17 10:00:00,27.31,27.4,27.29,27.38,1148000.0,27.146,27.2355,27.1261,27.2156,1148000.0
2015-02-17 10:10:00,27.37,27.4,27.34,27.37,538000.0,27.2057,27.2355,27.1758,27.2057,538000.0
2015-02-17 10:20:00,27.37,27.4,27.35,27.4,598000.0,27.2057,27.2355,27.1858,27.2355,598000.0
2015-02-17 10:30:00,27.4,27.4,27.32,27.34,738000.0,27.2355,27.2355,27.156,27.1758,738000.0
2015-02-17 10:40:00,27.34,27.36,27.31,27.31,486000.0,27.1758,27.1957,27.146,27.146,486000.0
2015-02-17 10:50:00,27.3,27.32,27.22,27.23,1008000.0,27.1361,27.156,27.0566,27.0665,1008000.0
2015-02-17 11:00:00,27.25,27.25,27.21,27.22,846000.0,27.0864,27.0864,27.0466,27.0566,846000.0
2015-02-17 11:10:00,27.22,27.23,27.16,27.18,792000.0,27.0566,27.0665,26.9969,27.0168,792000.0
2015-02-17 11:20:00,27.18,27.25,27.17,27.24,640000.0,27.0168,27.0864,27.0069,27.0764,640000.0
2015-02-17 11:30:00,27.24,27.29,27.24,27.27,1128000.0,27.0764,27.1261,27.0764,27.1063,1128000.0
2015-02-17 11:40:00,27.28,27.29,27.23,27.24,528000.0,27.1162,27.1261,27.0665,27.0764,528000.0
2015-02-17 11:50:00,27.25,27.3,27.24,27.28,344000.0,27.0864,27.1361,27.0764,27.1162,344000.0
2015-02-17 12:00:00,27.28,27.29,27.26,27.26,306000.0,27.1162,27.1261,27.0963,27.0963,306000.0
2015-02-17 12:10:00,27.26,27.29,27.26,27.28,380000.0,27.0963,27.1261,27.0963,27.1162,380000.0
2015-02-17 12:20:00,27.28,27.3,27.27,27.29,158000.0,27.1162,27.1361,27.1063,27.1261,158000.0
2015-02-17 12:30:00,27.29,27.34,27.28,27.34,334000.0,27.1261,27.1758,27.1162,27.1758,334000.0
2015-02-17 12:40:00,27.34,27.35,27.29,27.32,340000.0,27.1758,27.1858,27.1261,27.156,340000.0
2015-02-17 12:50:00,27.33,27.36,27.33,27.35,340000.0,27.1659,27.1957,27.1659,27.1858,340000.0
2015-02-17 13:00:00,27.35,27.39,27.32,27.38,452000.0,27.1858,27.2255,27.156,27.2156,452000.0
2015-02-17 13:10:00,27.39,27.4,27.36,27.38,246000.0,27.2255,27.2355,27.1957,27.2156,246000.0
2015-02-17 13:20:00,27.37,27.44,27.37,27.42,278000.0,27.2057,27.2752,27.2057,27.2554,278000.0
2015-02-17 13:30:00,27.42,27.42,27.35,27.35,322000.0,27.2554,27.2554,27.1858,27.1858,322000.0
2015-02-17 13:40:00,27.35,27.4,27.34,27.39,296000.0,27.1858,27.2355,27.1758,27.2255,296000.0
2015-02-17 13:50:00,27.39,27.39,27.34,27.36,202000.0,27.2255,27.2255,27.1758,27.1957,202000.0
2015-02-17 14:00:00,27.36,27.37,27.32,27.35,270000.0,27.1957,27.2057,27.156,27.1858,270000.0
2015-02-17 14:10:00,27.36,27.36,27.3,27.31,210000.0,27.1957,27.1957,27.1361,27.146,210000.0
2015-02-17 14:20:00,27.31,27.34,27.3,27.31,196000.0,27.146,27.1758,27.1361,27.146,196000.0
2015-02-17 14:30:00,27.3,27.35,27.3,27.34,604000.0,27.1361,27.1858,27.1361,27.1758,604000.0
2015-02-17 14:40:00,27.34,27.35,27.33,27.35,320000.0,27.1758,27.1858,27.1659,27.1858,320000.0
2015-02-17 14:50:00,27.35,27.35,27.32,27.33,348000.0,27.1858,27.1858,27.156,27.1659,348000.0
2015-02-17 15:00:00,27.32,27.34,27.31,27.33,276000.0,27.156,27.1758,27.146,27.1659,276000.0
2015-02-17 15:10:00,27.33,27.33,27.28,27.29,488000.0,27.1659,27.1659,27.1162,27.1261,488000.0
2015-02-17 15:20:00,27.29,27.32,27.28,27.3,414000.0,27.1261,27.156,27.1162,27.1361,414000.0
2015-02-17 15:30:00,27.3,27.3,27.22,27.23,794000.0,27.1361,27.1361,27.0566,27.0665,794000.0
2015-02-17 15:40:00,27.23,27.25,27.19,27.21,1032000.0,27.0665,27.0864,27.0267,27.0466,1032000.0
2015-02-17 15:50:00,27.22,27.26,27.18,27.25,1878000.0,27.0566,27.0963,27.0168,27.0864,1878000.0
2015-02-18 09:30:00,27.19,27.26,27.15,27.19,1446000.0,27.0267,27.0963,26.987,27.0267,1446000.0
2015-02-18 09:40:00,27.17,27.26,27.12,27.24,976000.0,27.0069,27.0963,26.9572,27.0764,976000.0
2015-02-18 09:50:00,27.24,27.36,27.22,27.34,758000.0,27.0764,27.1957,27.0566,27.1758,758000.0
2015-02-18 10:00:00,27.33,27.38,27.31,27.36,784000.0,27.1659,27.2156,27.146,27.1957,784000.0
2015-02-18 10:10:00,27.37,27.37,27.26,27.31,566000.0,27.2057,27.2057,27.0963,27.146,566000.0
2015-02-18 10:20:00,27.3,27.35,27.28,27.28,566000.0,27.1361,27.1858,27.1162,27.1162,566000.0
2015-02-18 10:30:00,27.3,27.33,27.29,27.3,242000.0,27.1361,27.1659,27.1261,27.1361,242000.0
2015-02-18 10:40:00,27.3,27.31,27.25,27.31,278000.0,27.1361,27.146,27.0864,27.146,278000.0
2015-02-18 10:50:00,27.3,27.32,27.21,27.21,390000.0,27.1361,27.156,27.0466,27.0466,390000.0
2015-02-18 11:00:00,27.21,27.24,27.2,27.2,346000.0,27.0466,27.0764,27.0367,27.0367,346000.0
2015-02-18 11:10:00,27.21,27.24,27.2,27.22,292000.0,27.0466,27.0764,27.0367,27.0566,292000.0
2015-02-18 11:20:00,27.22,27.24,27.21,27.24,298000.0,27.0566,27.0764,27.0466,27.0764,298000.0
2015-02-18 11:30:00,27.24,27.27,27.23,27.27,394000.0,27.0764,27.1063,27.0665,27.1063,394000.0
2015-02-18 11:40:00,27.27,27.27,27.21,27.22,226000.0,27.1063,27.1063,27.0466,27.0566,226000.0
2015-02-18 11:50:00,27.22,27.25,27.2,27.24,134000.0,27.0566,27.0864,27.0367,27.0764,134000.0
2015-02-18 12:00:00,27.24,27.26,27.24,27.25,178000.0,27.0764,27.0963,27.0764,27.0864,178000.0
2015-02-18 12:10:00,27.26,27.26,27.21,27.21,206000.0,27.0963,27.0963,27.0466,27.0466,206000.0
2015-02-18 12:20:00,27.21,27.21,27.18,27.19,176000.0,27.0466,27.0466,27.0168,27.0267,176000.0
2015-02-18 12:30:00,27.19,27.23,27.18,27.22,166000.0,27.0267,27.0665,27.0168,27.0566,166000.0
2015-02-18 12:40:00,27.21,27.22,27.17,27.17,256000.0,27.0466,27.0566,27.0069,27.0069,256000.0
2015-02-18 12:50:00,27.18,27.22,27.14,27.2,590000.0,27.0168,27.0566,26.977,27.0367,590000.0
2015-02-18 13:00:00,27.2,27.22,27.18,27.22,386000.0,27.0367,27.0566,27.0168,27.0566,386000.0
2015-02-18 13:10:00,27.21,27.22,27.19,27.2,168000.0,27.0466,27.0566,27.0267,27.0367,168000.0
2015-02-18 13:20:00,27.2,27.2,27.15,27.16,346000.0,27.0367,27.0367,26.987,26.9969,346000.0
2015-02-18 13:30:00,27.17,27.2,27.14,27.16,224000.0,27.0069,27.0367,26.977,26.9969,224000.0
2015-02-18 13:40:00,27.16,27.19,27.13,27.14,278000.0,26.9969,27.0267,26.9671,26.977,278000.0
2015-02-18 13:50:00,27.13,27.16,27.11,27.13,316000.0,26.9671,26.9969,26.9472,26.9671,316000.0
2015-02-18 14:00:00,27.15,27.2,27.14,27.17,774000.0,26.987,27.0367,26.977,27.0069,774000.0
2015-02-18 14:10:00,27.17,27.18,27.12,27.12,378000.0,27.0069,27.0168,26.9572,26.9572,378000.0
2015-02-18 14:20:00,27.13,27.14,27.03,27.06,618000.0,26.9671,26.977,26.8677,26.8975,618000.0
2015-02-18 14:30:00,27.06,27.09,27.05,27.09,138000.0,26.8975,26.9273,26.8876,26.9273,138000.0
2015-02-18 14:40:00,27.08,27.09,27.04,27.04,186000.0,26.9174,26.9273,26.8776,26.8776,186000.0
2015-02-18 14:50:00,27.04,27.05,26.98,27.02,610000.0,26.8776,26.8876,26.818,26.8578,610000.0
2015-02-18 15:00:00,27.02,27.11,27.02,27.07,430000.0,26.8578,26.9472,26.8578,26.9075,430000.0
2015-02-18 15:10:00,27.08,27.1,27.05,27.08,354000.0,26.9174,26.9373,26.8876,26.9174,354000.0
2015-02-18 15:20:00,27.09,27.14,27.08,27.12,1054000.0,26.9273,26.977,26.9174,26.9572,1054000.0
2015-02-18 15:30:00,27.11,27.11,27.05,27.1,622000.0,26.9472,26.9472,26.8876,26.9373,622000.0
2015-02-18 15:40:00,27.09,27.09,27.04,27.05,578000.0,26.9273,26.9273,26.8776,26.8876,578000.0
2015-02-18 15:50:00,27.06,27.13,27.06,27.13,1926000.0,26.8975,26.9671,26.8975,26.9671,1926000.0
2015-02-19 09:30:00,27.12,27.24,27.04,27.19,1420000.0,26.9572,27.0764,26.8776,27.0267,1420000.0
2015-02-19 09:40:00,27.18,27.26,27.17,27.22,1088000.0,27.0168,27.0963,27.0069,27.0566,1088000.0
2015-02-19 09:50:00,27.21,27.22,27.18,27.2,806000.0,27.0466,27.0566,27.0168,27.0367,806000.0
2015-02-19 10:00:00,27.2,27.24,27.13,27.23,1304000.0,27.0367,27.0764,26.9671,27.0665,1304000.0
2015-02-19 10:10:00,27.22,27.22,27.16,27.17,328000.0,27.0566,27.0566,26.9969,27.0069,328000.0
2015-02-19 10:20:00,27.17,27.19,27.15,27.17,480000.0,27.0069,27.0267,26.987,27.0069,480000.0
2015-02-19 10:30:00,27.17,27.21,27.16,27.19,556000.0,27.0069,27.0466,26.9969,27.0267,556000.0
2015-02-19 10:40:00,27.2,27.25,27.19,27.24,448000.0,27.0367,27.0864,27.0267,27.0764,448000.0
2015-02-19 10:50:00,27.24,27.29,27.23,27.24,992000.0,27.0764,27.1261,27.0665,27.0764,992000.0
2015-02-19 11:00:00,27.24,27.26,27.19,27.2,464000.0,27.0764,27.0963,27.0267,27.0367,464000.0
2015-02-19 11:10:00,27.19,27.23,27.19,27.21,408000.0,27.0267,27.0665,27.0267,27.0466,408000.0
2015-02-19 11:20:00,27.2,27.25,27.19,27.24,328000.0,27.0367,27.0864,27.0267,27.0764,328000.0
2015-02-19 11:30:00,27.24,27.25,27.2,27.21,300000.0,27.0764,27.0864,27.0367,27.0466,300000.0
2015-02-19 11:40:00,27.2,27.22,27.2,27.21,136000.0,27.0367,27.0566,27.0367,27.0466,136000.0
2015-02-19 11:50:00,27.22,27.27,27.21,27.26,350000.0,27.0566,27.1063,27.0466,27.0963,350000.0
2015-02-19 12:00:00,27.25,27.28,27.25,27.26,406000.0,27.0864,27.1162,27.0864,27.0963,406000.0
2015-02-19 12:10:00,27.25,27.26,27.24,27.26,294000.0,27.0864,27.0963,27.0764,27.0963,294000.0
2015-02-19 12:20:00,27.25,27.26,27.23,27.24,448000.0,27.0864,27.0963,27.0665,27.0764,448000.0
2015-02-19 12:30:00,27.24,27.24,27.2,27.22,290000.0,27.0764,27.0764,27.0367,27.0566,290000.0
2015-02-19 12:40:00,27.23,27.23,27.19,27.22,146000.0,27.0665,27.0665,27.0267,27.0566,146000.0
2015-02-19 12:50:00,27.22,27.24,27.19,27.23,182000.0,27.0566,27.0764,27.0267,27.0665,182000.0
2015-02-19 13:00:00,27.23,27.24,27.22,27.24,120000.0,27.0665,27.0764,27.0566,27.0764,120000.0
2015-02-19 13:10:00,27.23,27.23,27.2,27.21,186000.0,27.0665,27.0665,27.0367,27.0466,186000.0
2015-02-19 13:20:00,27.21,27.22,27.19,27.2,360000.0,27.0466,27.0566,27.0267,27.0367,360000.0
2015-02-19 13:30:00,27.2,27.24,27.2,27.22,228000.0,27.0367,27.0764,27.0367,27.0566,228000.0
2015-02-19 13:40:00,27.22,27.23,27.2,27.22,208000.0,27.0566,27.0665,27.0367,27.0566,208000.0
2015-02-19 13:50:00,27.23,27.24,27.21,27.23,242000.0,27.0665,27.0764,27.0466,27.0665,242000.0
2015-02-19 14:00:00,27.24,27.28,27.24,27.26,388000.0,27.0764,27.1162,27.0764,27.0963,388000.0
2015-02-19 14:10:00,27.25,27.28,27.25,27.28,350000.0,27.0864,27.1162,27.0864,27.1162,350000.0
2015-02-19 14:20:00,27.28,27.28,27.24,27.25,324000.0,27.1162,27.1162,27.0764,27.0864,324000.0
2015-02-19 14:30:00,27.24,27.29,27.24,27.25,370000.0,27.0764,27.1261,27.0764,27.0864,370000.0
2015-02-19 14:40:00,27.25,27.28,27.24,27.26,232000.0,27.0864,27.1162,27.0764,27.0963,232000.0
2015-02-19 14:50:00,27.26,27.26,27.25,27.25,200000.0,27.0963,27.0963,27.0864,27.0864,200000.0
2015-02-19 15:00:00,27.26,27.28,27.25,27.26,336000.0,27.0963,27.1162,27.0864,27.0963,336000.0
2015-02-19 15:10:00,27.26,27.27,27.25,27.26,254000.0,27.0963,27.1063,27.0864,27.0963,254000.0
2015-02-19 15:20:00,27.26,27.28,27.25,27.26,228000.0,27.0963,27.1162,27.0864,27.0963,228000.0
2015-02-19 15:30:00,27.26,27.28,27.25,27.26,466000.0,27.0963,27.1162,27.0864,27.0963,466000.0
2015-02-19 15:40:00,27.27,27.3,27.26,27.29,910000.0,27.1063,27.1361,27.0963,27.1261,910000.0
2015-02-19 15:50:00,27.29,27.34,27.28,27.32,2280000.0,27.1261,27.1758,27.1162,27.156,2280000.0
2015-02-20 09:30:00,27.39,27.39,27.12,27.13,3448000.0,27.2255,27.2255,26.9572,26.9671,3448000.0
2015-02-20 09:40:00,27.12,27.13,27.01,27.03,1416000.0,26.9572,26.9671,26.8478,26.8677,1416000.0
2015-02-20 09:50:00,27.02,27.07,26.96,26.97,1002000.0,26.8578,26.9075,26.7981,26.8081,1002000.0
2015-02-20 10:00:00,26.96,27.01,26.94,26.96,844000.0,26.7981,26.8478,26.7782,26.7981,844000.0
2015-02-20 10:10:00,26.95,27.01,26.93,26.98,1266000.0,26.7882,26.8478,26.7683,26.818,1266000.0
2015-02-20 10:20:00,26.99,27.01,26.94,26.95,1046000.0,26.8279,26.8478,26.7782,26.7882,1046000.0
2015-02-20 10:30:00,26.94,26.96,26.91,26.95,1050000.0,26.7782,26.7981,26.7484,26.7882,1050000.0
2015-02-20 10:40:00,26.95,27.01,26.93,26.95,1344000.0,26.7882,26.8478,26.7683,26.7882,1344000.0
2015-02-20 10:50:00,26.94,26.97,26.92,26.92,442000.0,26.7782,26.8081,26.7584,26.7584,442000.0
2015-02-20 11:00:00,26.93,26.99,26.93,26.98,516000.0,26.7683,26.8279,26.7683,26.818,516000.0
2015-02-20 11:10:00,26.98,27.0,26.97,26.98,382000.0,26.818,26.8379,26.8081,26.818,382000.0
2015-02-20 11:20:00,26.97,27.0,26.97,27.0,406000.0,26.8081,26.8379,26.8081,26.8379,406000.0
2015-02-20 11:30:00,27.01,27.07,27.0,27.0,622000.0,26.8478,26.9075,26.8379,26.8379,622000.0
2015-02-20 11:40:00,27.01,27.01,26.97,26.99,464000.0,26.8478,26.8478,26.8081,26.8279,464000.0
2015-02-20 11:50:00,26.99,27.01,26.98,26.99,216000.0,26.8279,26.8478,26.818,26.8279,216000.0
2015-02-20 12:00:00,26.99,27.02,26.99,27.01,224000.0,26.8279,26.8578,26.8279,26.8478,224000.0
2015-02-20 12:10:00,27.01,27.04,27.0,27.03,194000.0,26.8478,26.8776,26.8379,26.8677,194000.0
2015-02-20 12:20:00,27.03,27.03,27.0,27.01,178000.0,26.8677,26.8677,26.8379,26.8478,178000.0
2015-02-20 12:30:00,27.01,27.06,27.0,27.03,460000.0,26.8478,26.8975,26.8379,26.8677,460000.0
2015-02-20 12:40:00,27.03,27.07,27.02,27.02,328000.0,26.8677,26.9075,26.8578,26.8578,328000.0
2015-02-20 12:50:00,27.02,27.03,26.99,27.0,304000.0,26.8578,26.8677,26.8279,26.8379,304000.0
2015-02-20 13:00:00,27.0,27.02,26.96,26.99,558000.0,26.8379,26.8578,26.7981,26.8279,558000.0
2015-02-20 13:10:00,26.99,27.01,26.99,27.0,260000.0,26.8279,26.8478,26.8279,26.8379,260000.0
2015-02-20 13:20:00,26.99,27.01,26.99,27.0,386000.0,26.8279,26.8478,26.8279,26.8379,386000.0
2015-02-20 13:30:00,27.0,27.03,27.0,27.03,478000.0,26.8379,26.8677,26.8379,26.8677,478000.0
2015-02-20 13:40:00,27.03,27.08,27.03,27.08,372000.0,26.8677,26.9174,26.8677,26.9174,372000.0
2015-02-20 13:50:00,27.09,27.11,27.07,27.1,452000.0,26.9273,26.9472,26.9075,26.9373,452000.0
2015-02-20 14:00:00,27.11,27.16,27.11,27.13,458000.0,26.9472,26.9969,26.9472,26.9671,458000.0
2015-02-20 14:10:00,27.13,27.14,27.08,27.1,200000.0,26.9671,26.977,26.9174,26.9373,200000.0
2015-02-20 14:20:00,27.09,27.1,27.06,27.07,208000.0,26.9273,26.9373,26.8975,26.9075,208000.0
2015-02-20 14:30:00,27.07,27.08,27.06,27.07,182000.0,26.9075,26.9174,26.8975,26.9075,182000.0
2015-02-20 14:40:00,27.07,27.11,27.07,27.1,342000.0,26.9075,26.9472,26.9075,26.9373,342000.0
2015-02-20 14:50:00,27.11,27.13,27.11,27.13,238000.0,26.9472,26.9671,26.9472,26.9671,238000.0
2015-02-20 15:00:00,27.13,27.17,27.12,27.17,434000.0,26.9671,27.0069,26.9572,27.0069,434000.0
2015-02-20 15:10:00,27.17,27.18,27.14,27.15,518000.0,27.0069,27.0168,26.977,26.987,518000.0
2015-02-20 15:20:00,27.15,27.16,27.13,27.14,486000.0,26.987,26.9969,26.9671,26.977,486000.0
2015-02-20 15:30:00,27.15,27.15,27.13,27.13,530000.0,26.987,26.987,26.9671,26.9671,530000.0
2015-02-20 15:40:00,27.13,27.13,27.07,27.08,816000.0,26.9671,26.9671,26.9075,26.9174,816000.0
2015-02-20 15:50:00,27.08,27.1,27.06,27.09,1696000.0,26.9174,26.9373,26.8975,26.9273,1696000.0
2015-02-23 09:30:00,26.95,26.96,26.77,26.84,1990000.0,26.7882,26.7981,26.6093,26.6788,1990000.0
2015-02-23 09:40:00,26.86,26.91,26.8,26.85,800000.0,26.6987,26.7484,26.6391,26.6888,800000.0
2015-02-23 09:50:00,26.84,26.87,26.81,26.87,460000.0,26.6788,26.7087,26.649,26.7087,460000.0
2015-02-23 10:00:00,26.87,26.87,26.84,26.85,714000.0,26.7087,26.7087,26.6788,26.6888,714000.0
2015-02-23 10:10:00,26.84,26.85,26.74,26.75,586000.0,26.6788,26.6888,26.5794,26.5894,586000.0
2015-02-23 10:20:00,26.75,26.78,26.7,26.77,726000.0,26.5894,26.6192,26.5397,26.6093,726000.0
2015-02-23 10:30:00,26.77,26.82,26.77,26.79,372000.0,26.6093,26.659,26.6093,26.6291,372000.0
2015-02-23 10:40:00,26.79,26.82,26.77,26.79,458000.0,26.6291,26.659,26.6093,26.6291,458000.0
2015-02-23 10:50:00,26.79,26.79,26.73,26.76,398000.0,26.6291,26.6291,26.5695,26.5993,398000.0
2015-02-23 11:00:00,26.75,26.8,26.75,26.77,440000.0,26.5894,26.6391,26.5894,26.6093,440000.0
2015-02-23 11:10:00,26.77,26.78,26.76,26.76,450000.0,26.6093,26.6192,26.5993,26.5993,450000.0
2015-02-23 11:20:00,26.76,26.77,26.71,26.71,792000.0,26.5993,26.6093,26.5496,26.5496,792000.0
2015-02-23 11:30:00,26.71,26.74,26.7,26.72,412000.0,26.5496,26.5794,26.5397,26.5596,412000.0
2015-02-23 11:40:00,26.71,26.72,26.69,26.71,506000.0,26.5496,26.5596,26.5297,26.5496,506000.0
2015-02-23 11:50:00,26.71,26.72,26.69,26.71,314000.0,26.5496,26.5596,26.5297,26.5496,314000.0
2015-02-23 12:00:00,26.7,26.72,26.68,26.71,512000.0,26.5397,26.5596,26.5198,26.5496,512000.0
2015-02-23 12:10:00,26.72,26.75,26.72,26.72,330000.0,26.5596,26.5894,26.5596,26.5596,330000.0
2015-02-23 12:20:00,26.71,26.71,26.69,26.71,230000.0,26.5496,26.5496,26.5297,26.5496,230000.0
2015-02-23 12:30:00,26.71,26.72,26.68,26.69,336000.0,26.5496,26.5596,26.5198,26.5297,336000.0
2015-02-23 12:40:00,26.69,26.71,26.68,26.7,320000.0,26.5297,26.5496,26.5198,26.5397,320000.0
2015-02-23 12:50:00,26.7,26.71,26.68,26.69,562000.0,26.5397,26.5496,26.5198,26.5297,562000.0
2015-02-23 13:00:00,26.7,26.79,26.7,26.79,442000.0,26.5397,26.6291,26.5397,26.6291,442000.0
2015-02-23 13:10:00,26.78,26.79,26.74,26.74,448000.0,26.6192,26.6291,26.5794,26.5794,448000.0
2015-02-23 13:20:00,26.75,26.75,26.71,26.71,306000.0,26.5894,26.5894,26.5496,26.5496,306000.0
2015-02-23 13:30:00,26.71,26.72,26.7,26.71,98000.0,26.5496,26.5596,26.5397,26.5496,98000.0
2015-02-23 13:40:00,26.71,26.74,26.71,26.73,156000.0,26.5496,26.5794,26.5496,26.5695,156000.0
2015-02-23 13:50:00,26.73,26.74,26.71,26.71,314000.0,26.5695,26.5794,26.5496,26.5496,314000.0
2015-02-23 14:00:00,26.72,26.73,26.7,26.72,266000.0,26.5596,26.5695,26.5397,26.5596,266000.0
2015-02-23 14:10:00,26.72,26.74,26.71,26.73,230000.0,26.5596,26.5794,26.5496,26.5695,230000.0
2015-02-23 14:20:00,26.73,26.74,26.71,26.72,128000.0,26.5695,26.5794,26.5496,26.5596,128000.0
2015-02-23 14:30:00,26.72,26.73,26.69,26.7,604000.0,26.5596,26.5695,26.5297,26.5397,604000.0
2015-02-23 14:40:00,26.69,26.7,26.66,26.68,508000.0,26.5297,26.5397,26.4999,26.5198,508000.0
2015-02-23 14:50:00,26.68,26.69,26.67,26.68,158000.0,26.5198,26.5297,26.5099,26.5198,158000.0
2015-02-23 15:00:00,26.68,26.69,26.63,26.65,366000.0,26.5198,26.5297,26.4701,26.49,366000.0
2015-02-23 15:10:00,26.64,26.67,26.64,26.65,282000.0,26.48,26.5099,26.48,26.49,282000.0
2015-02-23 15:20:00,26.65,26.66,26.6,26.62,828000.0,26.49,26.4999,26.4403,26.4602,828000.0
2015-02-23 15:30:00,26.63,26.68,26.62,26.66,368000.0,26.4701,26.5198,26.4602,26.4999,368000.0
2015-02-23 15:40:00,26.68,26.7,26.66,26.69,602000.0,26.5198,26.5397,26.4999,26.5297,602000.0
2015-02-23 15:50:00,26.7,26.75,26.7,26.75,1988000.0,26.5397,26.5894,26.5397,26.5894,1988000.0
2015-02-24 09:30:00,26.58,26.69,26.55,26.65,1580000.0,26.4204,26.5297,26.3906,26.49,1580000.0
2015-02-24 09:40:00,26.65,26.86,26.64,26.84,1378000.0,26.49,26.6987,26.48,26.6788,1378000.0
2015-02-24 09:50:00,26.83,26.85,26.8,26.82,480000.0,26.6689,26.6888,26.6391,26.659,480000.0
2015-02-24 10:00:00,26.82,26.88,26.77,26.87,848000.0,26.659,26.7186,26.6093,26.7087,848000.0
2015-02-24 10:10:00,26.87,26.88,26.83,26.86,410000.0,26.7087,26.7186,26.6689,26.6987,410000.0
2015-02-24 10:20:00,26.86,26.94,26.85,26.94,658000.0,26.6987,26.7782,26.6888,26.7782,658000.0
2015-02-24 10:30:00,26.94,26.94,26.87,26.87,316000.0,26.7782,26.7782,26.7087,26.7087,316000.0
2015-02-24 10:40:00,26.86,26.86,26.77,26.78,650000.0,26.6987,26.6987,26.6093,26.6192,650000.0
2015-02-24 10:50:00,26.8,26.82,26.76,26.78,458000.0,26.6391,26.659,26.5993,26.6192,458000.0
2015-02-24 11:00:00,26.78,26.82,26.78,26.82,248000.0,26.6192,26.659,26.6192,26.659,248000.0
2015-02-24 11:10:00,26.82,26.92,26.82,26.9,262000.0,26.659,26.7584,26.659,26.7385,262000.0
2015-02-24 11:20:00,26.9,26.93,26.88,26.92,280000.0,26.7385,26.7683,26.7186,26.7584,280000.0
2015-02-24 11:30:00,26.92,26.92,26.87,26.89,292000.0,26.7584,26.7584,26.7087,26.7285,292000.0
2015-02-24 11:40:00,26.89,26.93,26.89,26.91,188000.0,26.7285,26.7683,26.7285,26.7484,188000.0
2015-02-24 11:50:00,26.91,26.91,26.84,26.84,264000.0,26.7484,26.7484,26.6788,26.6788,264000.0
2015-02-24 12:00:00,26.84,26.85,26.82,26.84,88000.0,26.6788,26.6888,26.659,26.6788,88000.0
2015-02-24 12:10:00,26.84,26.86,26.83,26.85,226000.0,26.6788,26.6987,26.6689,26.6888,226000.0
2015-02-24 12:20:00,26.85,26.85,26.82,26.82,120000.0,26.6888,26.6888,26.659,26.659,120000.0
2015-02-24 12:30:00,26.82,26.83,26.78,26.8,186000.0,26.659,26.6689,26.6192,26.6391,186000.0
2015-02-24 12:40:00,26.8,26.86,26.8,26.86,338000.0,26.6391,26.6987,26.6391,26.6987,338000.0
2015-02-24 12:50:00,26.86,26.9,26.85,26.88,484000.0,26.6987,26.7385,26.6888,26.7186,484000.0
2015-02-24 13:00:00,26.87,26.87,26.83,26.85,172000.0,26.7087,26.7087,26.6689,26.6888,172000.0
2015-02-24 13:10:00,26.85,26.87,26.84,26.87,114000.0,26.6888,26.7087,26.6788,26.7087,114000.0
2015-02-24 13:20:00,26.86,26.88,26.85,26.88,176000.0,26.6987,26.7186,26.6888,26.7186,176000.0
2015-02-24 13:30:00,26.88,26.92,26.88,26.89,218000.0,26.7186,26.7584,26.7186,26.7285,218000.0
2015-02-24 13:40:00,26.9,26.92,26.89,26.9,344000.0,26.7385,26.7584,26.7285,26.7385,344000.0
2015-02-24 13:50:00,26.89,26.96,26.89,26.96,430000.0,26.7285,26.7981,26.7285,26.7981,430000.0
2015-02-24 14:00:00,26.96,26.97,26.9,26.91,320000.0,26.7981,26.8081,26.7385,26.7484,320000.0
2015-02-24 14:10:00,26.91,26.93,26.9,26.93,174000.0,26.7484,26.7683,26.7385,26.7683,174000.0
2015-02-24 14:20:00,26.93,26.96,26.93,26.95,168000.0,26.7683,26.7981,26.7683,26.7882,168000.0
2015-02-24 14:30:00,26.94,26.94,26.9,26.91,174000.0,26.7782,26.7782,26.7385,26.7484,174000.0
2015-02-24 14:40:00,26.92,26.93,26.9,26.91,114000.0,26.7584,26.7683,26.7385,26.7484,114000.0
2015-02-24 14:50:00,26.91,26.93,26.9,26.92,130000.0,26.7484,26.7683,26.7385,26.7584,130000.0
2015-02-24 15:00:00,26.92,26.95,26.92,26.94,194000.0,26.7584,26.7882,26.7584,26.7782,194000.0
2015-02-24 15:10:00,26.95,26.96,26.93,26.96,132000.0,26.7882,26.7981,26.7683,26.7981,132000.0
2015-02-24 15:20:00,26.95,26.96,26.93,26.93,306000.0,26.7882,26.7981,26.7683,26.7683,306000.0
2015-02-24 15:30:00,26.93,26.94,26.91,26.92,306000.0,26.7683,26.7782,26.7484,26.7584,306000.0
2015-02-24 15:40:00,26.92,26.94,26.9,26.9,572000.0,26.7584,26.7782,26.7385,26.7385,572000.0
2015-02-24 15:50:00,26.91,26.96,26.9,26.93,1206000.0,26.7484,26.7981,26.7385,26.7683,1206000.0
2015-02-25 09:30:00,26.92,27.07,26.9,27.04,1528000.0,26.7584,26.9075,26.7385,26.8776,1528000.0
2015-02-25 09:40:00,27.04,27.17,27.03,27.16,1120000.0,26.8776,27.0069,26.8677,26.9969,1120000.0
2015-02-25 09:50:00,27.16,27.22,27.1,27.21,1024000.0,26.9969,27.0566,26.9373,27.0466,1024000.0
2015-02-25 10:00:00,27.21,27.25,27.16,27.22,1296000.0,27.0466,27.0864,26.9969,27.0566,1296000.0
2015-02-25 10:10:00,27.22,27.24,27.17,27.21,1038000.0,27.0566,27.0764,27.0069,27.0466,1038000.0
2015-02-25 10:20:00,27.23,27.33,27.22,27.26,1276000.0,27.0665,27.1659,27.0566,27.0963,1276000.0
2015-02-25 10:30:00,27.25,27.37,27.25,27.37,1012000.0,27.0864,27.2057,27.0864,27.2057,1012000.0
2015-02-25 10:40:00,27.37,27.39,27.35,27.35,816000.0,27.2057,27.2255,27.1858,27.1858,816000.0
2015-02-25 10:50:00,27.34,27.38,27.34,27.37,580000.0,27.1758,27.2156,27.1758,27.2057,580000.0
2015-02-25 11:00:00,27.37,27.38,27.34,27.35,756000.0,27.2057,27.2156,27.1758,27.1858,756000.0
2015-02-25 11:10:00,27.35,27.38,27.32,27.32,686000.0,27.1858,27.2156,27.156,27.156,686000.0
2015-02-25 11:20:00,27.32,27.38,27.29,27.38,474000.0,27.156,27.2156,27.1261,27.2156,474000.0
2015-02-25 11:30:00,27.37,27.44,27.36,27.43,672000.0,27.2057,27.2752,27.1957,27.2653,672000.0
2015-02-25 11:40:00,27.43,27.45,27.42,27.45,716000.0,27.2653,27.2852,27.2554,27.2852,716000.0
2015-02-25 11:50:00,27.45,27.45,27.39,27.4,404000.0,27.2852,27.2852,27.2255,27.2355,404000.0
2015-02-25 12:00:00,27.4,27.44,27.37,27.42,552000.0,27.2355,27.2752,27.2057,27.2554,552000.0
2015-02-25 12:10:00,27.43,27.43,27.39,27.4,146000.0,27.2653,27.2653,27.2255,27.2355,146000.0
2015-02-25 12:20:00,27.4,27.41,27.39,27.41,166000.0,27.2355,27.2454,27.2255,27.2454,166000.0
2015-02-25 12:30:00,27.41,27.45,27.4,27.45,792000.0,27.2454,27.2852,27.2355,27.2852,792000.0
2015-02-25 12:40:00,27.45,27.48,27.4,27.41,720000.0,27.2852,27.315,27.2355,27.2454,720000.0
2015-02-25 12:50:00,27.41,27.44,27.39,27.43,570000.0,27.2454,27.2752,27.2255,27.2653,570000.0
2015-02-25 13:00:00,27.44,27.44,27.37,27.37,354000.0,27.2752,27.2752,27.2057,27.2057,354000.0
2015-02-25 13:10:00,27.38,27.41,27.38,27.4,422000.0,27.2156,27.2454,27.2156,27.2355,422000.0
2015-02-25 13:20:00,27.4,27.41,27.38,27.39,272000.0,27.2355,27.2454,27.2156,27.2255,272000.0
2015-02-25 13:30:00,27.39,27.44,27.39,27.43,416000.0,27.2255,27.2752,27.2255,27.2653,416000.0
2015-02-25 13:40:00,27.43,27.43,27.39,27.41,178000.0,27.2653,27.2653,27.2255,27.2454,178000.0
2015-02-25 13:50:00,27.41,27.42,27.37,27.39,216000.0,27.2454,27.2554,27.2057,27.2255,216000.0
2015-02-25 14:00:00,27.39,27.42,27.38,27.42,234000.0,27.2255,27.2554,27.2156,27.2554,234000.0
2015-02-25 14:10:00,27.41,27.46,27.41,27.45,376000.0,27.2454,27.2951,27.2454,27.2852,376000.0
2015-02-25 14:20:00,27.46,27.46,27.37,27.4,382000.0,27.2951,27.2951,27.2057,27.2355,382000.0
2015-02-25 14:30:00,27.39,27.41,27.37,27.38,386000.0,27.2255,27.2454,27.2057,27.2156,386000.0
2015-02-25 14:40:00,27.38,27.39,27.3,27.3,690000.0,27.2156,27.2255,27.1361,27.1361,690000.0
2015-02-25 14:50:00,27.31,27.35,27.3,27.32,662000.0,27.146,27.1858,27.1361,27.156,662000.0
2015-02-25 15:00:00,27.32,27.32,27.23,27.24,926000.0,27.156,27.156,27.0665,27.0764,926000.0
2015-02-25 15:10:00,27.23,27.28,27.2,27.28,928000.0,27.0665,27.1162,27.0367,27.1162,928000.0
2015-02-25 15:20:00,27.28,27.32,27.26,27.28,536000.0,27.1162,27.156,27.0963,27.1162,536000.0
2015-02-25 15:30:00,27.28,27.32,27.28,27.31,450000.0,27.1162,27.156,27.1162,27.146,450000.0
2015-02-25 15:40:00,27.3,27.34,27.28,27.33,738000.0,27.1361,27.1758,27.1162,27.1659,738000.0
2015-02-25 15:50:00,27.33,27.38,27.33,27.37,1992000.0,27.1659,27.2156,27.1659,27.2057,1992000.0
2015-02-26 09:30:00,27.29,27.56,27.25,27.56,2680000.0,27.1261,27.3945,27.0864,27.3945,2680000.0
2015-02-26 09:40:00,27.56,27.67,27.55,27.67,1776000.0,27.3945,27.5038,27.3846,27.5038,1776000.0
2015-02-26 09:50:00,27.67,27.68,27.6,27.63,1342000.0,27.5038,27.5138,27.4343,27.4641,1342000.0
2015-02-26 10:00:00,27.63,27.68,27.6,27.67,1512000.0,27.4641,27.5138,27.4343,27.5038,1512000.0
2015-02-26 10:10:00,27.67,27.71,27.63,27.7,1296000.0,27.5038,27.5436,27.4641,27.5337,1296000.0
2015-02-26 10:20:00,27.7,27.74,27.69,27.73,916000.0,27.5337,27.5734,27.5237,27.5635,916000.0
2015-02-26 10:30:00,27.74,27.75,27.7,27.74,868000.0,27.5734,27.5834,27.5337,27.5734,868000.0
2015-02-26 10:40:00,27.75,27.82,27.74,27.79,1280000.0,27.5834,27.6529,27.5734,27.6231,1280000.0
2015-02-26 10:50:00,27.79,27.82,27.76,27.77,856000.0,27.6231,27.6529,27.5933,27.6032,856000.0
2015-02-26 11:00:00,27.77,27.84,27.76,27.84,1044000.0,27.6032,27.6728,27.5933,27.6728,1044000.0
2015-02-26 11:10:00,27.84,27.91,27.82,27.9,1980000.0,27.6728,27.7424,27.6529,27.7325,1980000.0
2015-02-26 11:20:00,27.9,27.9,27.82,27.83,608000.0,27.7325,27.7325,27.6529,27.6629,608000.0
2015-02-26 11:30:00,27.83,27.88,27.79,27.84,870000.0,27.6629,27.7126,27.6231,27.6728,870000.0
2015-02-26 11:40:00,27.85,27.89,27.83,27.85,802000.0,27.6828,27.7225,27.6629,27.6828,802000.0
2015-02-26 11:50:00,27.85,27.89,27.84,27.86,548000.0,27.6828,27.7225,27.6728,27.6927,548000.0
2015-02-26 12:00:00,27.86,27.89,27.84,27.89,696000.0,27.6927,27.7225,27.6728,27.7225,696000.0
2015-02-26 12:10:00,27.88,27.89,27.85,27.86,464000.0,27.7126,27.7225,27.6828,27.6927,464000.0
2015-02-26 12:20:00,27.85,27.89,27.84,27.88,402000.0,27.6828,27.7225,27.6728,27.7126,402000.0
2015-02-26 12:30:00,27.88,27.9,27.84,27.9,626000.0,27.7126,27.7325,27.6728,27.7325,626000.0
2015-02-26 12:40:00,27.9,27.92,27.87,27.9,494000.0,27.7325,27.7523,27.7026,27.7325,494000.0
2015-02-26 12:50:00,27.9,27.9,27.85,27.87,506000.0,27.7325,27.7325,27.6828,27.7026,506000.0
2015-02-26 13:00:00,27.86,27.87,27.78,27.78,636000.0,27.6927,27.7026,27.6132,27.6132,636000.0
2015-02-26 13:10:00,27.78,27.81,27.78,27.79,482000.0,27.6132,27.643,27.6132,27.6231,482000.0
2015-02-26 13:20:00,27.79,27.82,27.77,27.78,804000.0,27.6231,27.6529,27.6032,27.6132,804000.0
2015-02-26 13:30:00,27.78,27.83,27.78,27.79,512000.0,27.6132,27.6629,27.6132,27.6231,512000.0
2015-02-26 13:40:00,27.79,27.81,27.75,27.77,348000.0,27.6231,27.643,27.5834,27.6032,348000.0
2015-02-26 13:50:00,27.76,27.82,27.76,27.79,698000.0,27.5933,27.6529,27.5933,27.6231,698000.0
2015-02-26 14:00:00,27.8,27.83,27.73,27.74,376000.0,27.6331,27.6629,27.5635,27.5734,376000.0
2015-02-26 14:10:00,27.74,27.78,27.73,27.76,520000.0,27.5734,27.6132,27.5635,27.5933,520000.0
2015-02-26 14:20:00,27.76,27.82,27.75,27.79,446000.0,27.5933,27.6529,27.5834,27.6231,446000.0
2015-02-26 14:30:00,27.79,27.81,27.77,27.79,512000.0,27.6231,27.643,27.6032,27.6231,512000.0
2015-02-26 14:40:00,27.78,27.86,27.78,27.86,712000.0,27.6132,27.6927,27.6132,27.6927,712000.0
2015-02-26 14:50:00,27.85,27.89,27.85,27.86,534000.0,27.6828,27.7225,27.6828,27.6927,534000.0
2015-02-26 15:00:00,27.86,27.86,27.79,27.83,568000.0,27.6927,27.6927,27.6231,27.6629,568000.0
2015-02-26 15:10:00,27.83,27.89,27.82,27.88,654000.0,27.6629,27.7225,27.6529,27.7126,654000.0
2015-02-26 15:20:00,27.88,27.96,27.85,27.96,950000.0,27.7126,27.7921,27.6828,27.7921,950000.0
2015-02-26 15:30:00,27.96,27.97,27.92,27.94,1198000.0,27.7921,27.802,27.7523,27.7722,1198000.0
2015-02-26 15:40:00,27.94,27.97,27.93,27.96,1400000.0,27.7722,27.802,27.7623,27.7921,1400000.0
2015-02-26 15:50:00,27.96,28.01,27.96,27.97,3202000.0,27.7921,27.8418,27.7921,27.802,3202000.0
2015-02-27 09:30:00,27.91,28.19,27.85,28.17,3950000.0,27.7424,28.0207,27.6828,28.0008,3950000.0
2015-02-27 09:40:00,28.17,28.19,28.12,28.19,2860000.0,28.0008,28.0207,27.9511,28.0207,2860000.0
2015-02-27 09:50:00,28.2,28.29,28.19,28.29,3028000.0,28.0307,28.1201,28.0207,28.1201,3028000.0
2015-02-27 10:00:00,28.29,28.35,28.22,28.27,2508000.0,28.1201,28.1798,28.0505,28.1002,2508000.0
2015-02-27 10:10:00,28.27,28.28,28.22,28.25,1238000.0,28.1002,28.1102,28.0505,28.0804,1238000.0
2015-02-27 10:20:00,28.26,28.26,28.2,28.25,1294000.0,28.0903,28.0903,28.0307,28.0804,1294000.0
2015-02-27 10:30:00,28.25,28.31,28.25,28.29,1202000.0,28.0804,28.14,28.0804,28.1201,1202000.0
2015-02-27 10:40:00,28.3,28.37,28.28,28.35,1684000.0,28.1301,28.1996,28.1102,28.1798,1684000.0
2015-02-27 10:50:00,28.36,28.47,28.35,28.44,2480000.0,28.1897,28.299,28.1798,28.2692,2480000.0
2015-02-27 11:00:00,28.44,28.44,28.35,28.36,1586000.0,28.2692,28.2692,28.1798,28.1897,1586000.0
2015-02-27 11:10:00,28.36,28.41,28.32,28.34,1062000.0,28.1897,28.2394,28.1499,28.1698,1062000.0
2015-02-27 11:20:00,28.34,28.36,28.32,28.35,910000.0,28.1698,28.1897,28.1499,28.1798,910000.0
2015-02-27 11:30:00,28.36,28.38,28.35,28.38,922000.0,28.1897,28.2096,28.1798,28.2096,922000.0
2015-02-27 11:40:00,28.37,28.43,28.37,28.39,800000.0,28.1996,28.2593,28.1996,28.2195,800000.0
2015-02-27 11:50:00,28.39,28.39,28.34,28.36,944000.0,28.2195,28.2195,28.1698,28.1897,944000.0
2015-02-27 12:00:00,28.36,28.39,28.34,28.38,462000.0,28.1897,28.2195,28.1698,28.2096,462000.0
2015-02-27 12:10:00,28.39,28.4,28.37,28.38,452000.0,28.2195,28.2295,28.1996,28.2096,452000.0
2015-02-27 12:20:00,28.38,28.38,28.34,28.36,632000.0,28.2096,28.2096,28.1698,28.1897,632000.0
2015-02-27 12:30:00,28.36,28.37,28.3,28.33,476000.0,28.1897,28.1996,28.1301,28.1599,476000.0
2015-02-27 12:40:00,28.33,28.36,28.32,28.34,698000.0,28.1599,28.1897,28.1499,28.1698,698000.0
2015-02-27 12:50:00,28.34,28.35,28.32,28.33,428000.0,28.1698,28.1798,28.1499,28.1599,428000.0
2015-02-27 13:00:00,28.33,28.33,28.27,28.27,480000.0,28.1599,28.1599,28.1002,28.1002,480000.0
2015-02-27 13:10:00,28.28,28.33,28.27,28.29,794000.0,28.1102,28.1599,28.1002,28.1201,794000.0
2015-02-27 13:20:00,28.29,28.3,28.24,28.25,510000.0,28.1201,28.1301,28.0704,28.0804,510000.0
2015-02-27 13:30:00,28.24,28.26,28.19,28.21,790000.0,28.0704,28.0903,28.0207,28.0406,790000.0
2015-02-27 13:40:00,28.21,28.23,28.21,28.22,646000.0,28.0406,28.0605,28.0406,28.0505,646000.0
2015-02-27 13:50:00,28.22,28.28,28.22,28.28,780000.0,28.0505,28.1102,28.0505,28.1102,780000.0
2015-02-27 14:00:00,28.27,28.3,28.25,28.25,470000.0,28.1002,28.1301,28.0804,28.0804,470000.0
2015-02-27 14:10:00,28.25,28.26,28.16,28.17,408000.0,28.0804,28.0903,27.9909,28.0008,408000.0
2015-02-27 14:20:00,28.16,28.18,28.15,28.16,398000.0,27.9909,28.0108,27.981,27.9909,398000.0
2015-02-27 14:30:00,28.16,28.16,28.1,28.1,1144000.0,27.9909,27.9909,27.9313,27.9313,1144000.0
2015-02-27 14:40:00,28.1,28.15,28.07,28.15,1104000.0,27.9313,27.981,27.9014,27.981,1104000.0
2015-02-27 14:50:00,28.15,28.15,28.08,28.09,562000.0,27.981,27.981,27.9114,27.9213,562000.0
2015-02-27 15:00:00,28.09,28.1,28.05,28.08,542000.0,27.9213,27.9313,27.8816,27.9114,542000.0
2015-02-27 15:10:00,28.08,28.11,28.06,28.1,402000.0,27.9114,27.9412,27.8915,27.9313,402000.0
2015-02-27 15:20:00,28.1,28.18,28.1,28.16,684000.0,27.9313,28.0108,27.9313,27.9909,684000.0
2015-02-27 15:30:00,28.15,28.15,28.11,28.13,794000.0,27.981,27.981,27.9412,27.9611,794000.0
2015-02-27 15:40:00,28.14,28.14,28.1,28.11,1126000.0,27.971,27.971,27.9313,27.9412,1126000.0
2015-02-27 15:50:00,28.11,28.15,28.11,28.13,1754000.0,27.9412,27.981,27.9412,27.9611,1754000.0
2015-03-02 09:30:00,28.33,28.42,28.24,28.37,2856000.0,28.1599,28.2493,28.0704,28.1996,2856000.0
2015-03-02 09:40:00,28.36,28.4,28.25,28.27,1050000.0,28.1897,28.2295,28.0804,28.1002,1050000.0
2015-03-02 09:50:00,28.28,28.29,28.23,28.23,800000.0,28.1102,28.1201,28.0605,28.0605,800000.0
2015-03-02 10:00:00,28.23,28.27,28.2,28.26,676000.0,28.0605,28.1002,28.0307,28.0903,676000.0
2015-03-02 10:10:00,28.25,28.33,28.25,28.32,786000.0,28.0804,28.1599,28.0804,28.1499,786000.0
2015-03-02 10:20:00,28.32,28.4,28.32,28.38,718000.0,28.1499,28.2295,28.1499,28.2096,718000.0
2015-03-02 10:30:00,28.38,28.38,28.32,28.35,486000.0,28.2096,28.2096,28.1499,28.1798,486000.0
2015-03-02 10:40:00,28.34,28.35,28.25,28.25,554000.0,28.1698,28.1798,28.0804,28.0804,554000.0
2015-03-02 10:50:00,28.25,28.31,28.25,28.25,356000.0,28.0804,28.14,28.0804,28.0804,356000.0
2015-03-02 11:00:00,28.25,28.25,28.17,28.25,868000.0,28.0804,28.0804,28.0008,28.0804,868000.0
2015-03-02 11:10:00,28.24,28.26,28.23,28.24,370000.0,28.0704,28.0903,28.0605,28.0704,370000.0
2015-03-02 11:20:00,28.24,28.33,28.24,28.32,490000.0,28.0704,28.1599,28.0704,28.1499,490000.0
2015-03-02 11:30:00,28.31,28.33,28.26,28.27,478000.0,28.14,28.1599,28.0903,28.1002,478000.0
2015-03-02 11:40:00,28.27,28.27,28.21,28.24,366000.0,28.1002,28.1002,28.0406,28.0704,366000.0
2015-03-02 11:50:00,28.24,28.28,28.24,28.25,308000.0,28.0704,28.1102,28.0704,28.0804,308000.0
2015-03-02 12:00:00,28.25,28.26,28.22,28.24,254000.0,28.0804,28.0903,28.0505,28.0704,254000.0
2015-03-02 12:10:00,28.24,28.24,28.21,28.21,118000.0,28.0704,28.0704,28.0406,28.0406,118000.0
2015-03-02 12:20:00,28.21,28.22,28.19,28.21,146000.0,28.0406,28.0505,28.0207,28.0406,146000.0
2015-03-02 12:30:00,28.21,28.26,28.21,28.26,294000.0,28.0406,28.0903,28.0406,28.0903,294000.0
2015-03-02 12:40:00,28.25,28.26,28.23,28.25,170000.0,28.0804,28.0903,28.0605,28.0804,170000.0
2015-03-02 12:50:00,28.25,28.26,28.24,28.24,206000.0,28.0804,28.0903,28.0704,28.0704,206000.0
2015-03-02 13:00:00,28.23,28.24,28.19,28.19,264000.0,28.0605,28.0704,28.0207,28.0207,264000.0
2015-03-02 13:10:00,28.19,28.22,28.18,28.19,240000.0,28.0207,28.0505,28.0108,28.0207,240000.0
2015-03-02 13:20:00,28.19,28.19,28.16,28.17,310000.0,28.0207,28.0207,27.9909,28.0008,310000.0
2015-03-02 13:30:00,28.18,28.21,28.17,28.19,220000.0,28.0108,28.0406,28.0008,28.0207,220000.0
2015-03-02 13:40:00,28.19,28.24,28.19,28.24,178000.0,28.0207,28.0704,28.0207,28.0704,178000.0
2015-03-02 13:50:00,28.23,28.28,28.22,28.28,430000.0,28.0605,28.1102,28.0505,28.1102,430000.0
2015-03-02 14:00:00,28.28,28.67,28.28,28.61,5530000.0,28.1102,28.4978,28.1102,28.4382,5530000.0
2015-03-02 14:10:00,28.62,28.67,28.54,28.63,1418000.0,28.4481,28.4978,28.3686,28.4581,1418000.0
2015-03-02 14:20:00,28.62,28.73,28.59,28.6,1606000.0,28.4481,28.5575,28.4183,28.4283,1606000.0
2015-03-02 14:30:00,28.6,28.63,28.52,28.53,866000.0,28.4283,28.4581,28.3487,28.3587,866000.0
2015-03-02 14:40:00,28.52,28.63,28.51,28.63,562000.0,28.3487,28.4581,28.3388,28.4581,562000.0
2015-03-02 14:50:00,28.63,28.68,28.61,28.68,606000.0,28.4581,28.5078,28.4382,28.5078,606000.0
2015-03-02 15:00:00,28.68,28.7,28.64,28.7,772000.0,28.5078,28.5277,28.468,28.5277,772000.0
2015-03-02 15:10:00,28.7,28.74,28.69,28.73,1284000.0,28.5277,28.5674,28.5177,28.5575,1284000.0
2015-03-02 15:20:00,28.73,28.77,28.67,28.69,1070000.0,28.5575,28.5972,28.4978,28.5177,1070000.0
2015-03-02 15:30:00,28.69,28.72,28.68,28.69,746000.0,28.5177,28.5475,28.5078,28.5177,746000.0
2015-03-02 15:40:00,28.69,28.77,28.69,28.77,1178000.0,28.5177,28.5972,28.5177,28.5972,1178000.0
2015-03-02 15:50:00,28.77,28.8,28.72,28.75,2524000.0,28.5972,28.6271,28.5475,28.5774,2524000.0
2015-03-03 09:30:00,28.81,28.84,28.67,28.79,3446000.0,28.637,28.6668,28.4978,28.6171,3446000.0
2015-03-03 09:40:00,28.81,28.81,28.6,28.67,1390000.0,28.637,28.637,28.4283,28.4978,1390000.0
2015-03-03 09:50:00,28.67,28.69,28.6,28.66,1332000.0,28.4978,28.5177,28.4283,28.4879,1332000.0
2015-03-03 10:00:00,28.65,28.65,28.53,28.58,1346000.0,28.478,28.478,28.3587,28.4084,1346000.0
2015-03-03 10:10:00,28.58,28.73,28.55,28.71,938000.0,28.4084,28.5575,28.3786,28.5376,938000.0
2015-03-03 10:20:00,28.7,28.71,28.6,28.64,620000.0,28.5277,28.5376,28.4283,28.468,620000.0
2015-03-03 10:30:00,28.64,28.72,28.6,28.71,780000.0,28.468,28.5475,28.4283,28.5376,780000.0
2015-03-03 10:40:00,28.71,28.8,28.69,28.73,1002000.0,28.5376,28.6271,28.5177,28.5575,1002000.0
2015-03-03 10:50:00,28.73,28.75,28.69,28.7,990000.0,28.5575,28.5774,28.5177,28.5277,990000.0
2015-03-03 11:00:00,28.69,28.69,28.63,28.65,552000.0,28.5177,28.5177,28.4581,28.478,552000.0
2015-03-03 11:10:00,28.65,28.67,28.62,28.63,426000.0,28.478,28.4978,28.4481,28.4581,426000.0
2015-03-03 11:20:00,28.63,28.69,28.63,28.64,316000.0,28.4581,28.5177,28.4581,28.468,316000.0
2015-03-03 11:30:00,28.64,28.67,28.62,28.66,234000.0,28.468,28.4978,28.4481,28.4879,234000.0
2015-03-03 11:40:00,28.67,28.68,28.62,28.65,332000.0,28.4978,28.5078,28.4481,28.478,332000.0
2015-03-03 11:50:00,28.65,28.79,28.65,28.75,818000.0,28.478,28.6171,28.478,28.5774,818000.0
2015-03-03 12:00:00,28.74,28.75,28.67,28.68,456000.0,28.5674,28.5774,28.4978,28.5078,456000.0
2015-03-03 12:10:00,28.69,28.71,28.68,28.69,288000.0,28.5177,28.5376,28.5078,28.5177,288000.0
2015-03-03 12:20:00,28.69,28.71,28.65,28.67,834000.0,28.5177,28.5376,28.478,28.4978,834000.0
2015-03-03 12:30:00,28.68,28.74,28.67,28.74,588000.0,28.5078,28.5674,28.4978,28.5674,588000.0
2015-03-03 12:40:00,28.74,28.79,28.72,28.73,826000.0,28.5674,28.6171,28.5475,28.5575,826000.0
2015-03-03 12:50:00,28.73,28.81,28.73,28.79,978000.0,28.5575,28.637,28.5575,28.6171,978000.0
2015-03-03 13:00:00,28.8,28.85,28.79,28.8,882000.0,28.6271,28.6768,28.6171,28.6271,882000.0
2015-03-03 13:10:00,28.79,28.82,28.77,28.8,372000.0,28.6171,28.6469,28.5972,28.6271,372000.0
2015-03-03 13:20:00,28.8,28.82,28.79,28.82,462000.0,28.6271,28.6469,28.6171,28.6469,462000.0
2015-03-03 13:30:00,28.82,28.85,28.79,28.84,648000.0,28.6469,28.6768,28.6171,28.6668,648000.0
2015-03-03 13:40:00,28.83,28.84,28.81,28.83,600000.0,28.6569,28.6668,28.637,28.6569,600000.0
2015-03-03 13:50:00,28.83,28.85,28.81,28.81,354000.0,28.6569,28.6768,28.637,28.637,354000.0
2015-03-03 14:00:00,28.81,28.82,28.76,28.82,532000.0,28.637,28.6469,28.5873,28.6469,532000.0
2015-03-03 14:10:00,28.82,28.87,28.82,28.86,502000.0,28.6469,28.6966,28.6469,28.6867,502000.0
2015-03-03 14:20:00,28.86,28.96,28.84,28.96,1048000.0,28.6867,28.7861,28.6668,28.7861,1048000.0
2015-03-03 14:30:00,28.95,28.98,28.94,28.96,970000.0,28.7762,28.806,28.7662,28.7861,970000.0
2015-03-03 14:40:00,28.96,28.99,28.93,28.96,1002000.0,28.7861,28.8159,28.7563,28.7861,1002000.0
2015-03-03 14:50:00,28.96,29.04,28.94,29.02,1232000.0,28.7861,28.8656,28.7662,28.8457,1232000.0
2015-03-03 15:00:00,29.02,29.02,28.97,28.98,818000.0,28.8457,28.8457,28.796,28.806,818000.0
2015-03-03 15:10:00,28.98,29.0,28.95,28.99,886000.0,28.806,28.8259,28.7762,28.8159,886000.0
2015-03-03 15:20:00,28.99,29.01,28.97,28.97,760000.0,28.8159,28.8358,28.796,28.796,760000.0
2015-03-03 15:30:00,28.98,29.02,28.97,29.01,858000.0,28.806,28.8457,28.796,28.8358,858000.0
2015-03-03 15:40:00,29.01,29.02,28.94,28.96,892000.0,28.8358,28.8457,28.7662,28.7861,892000.0
2015-03-03 15:50:00,28.95,28.96,28.93,28.94,2274000.0,28.7762,28.7861,28.7563,28.7662,2274000.0
2015-03-04 09:30:00,28.85,28.89,28.66,28.76,2496000.0,28.6768,28.7165,28.4879,28.5873,2496000.0
2015-03-04 09:40:00,28.73,28.79,28.63,28.75,1264000.0,28.5575,28.6171,28.4581,28.5774,1264000.0
2015-03-04 09:50:00,28.74,28.74,28.66,28.72,1134000.0,28.5674,28.5674,28.4879,28.5475,1134000.0
2015-03-04 10:00:00,28.72,28.77,28.67,28.73,696000.0,28.5475,28.5972,28.4978,28.5575,696000.0
2015-03-04 10:10:00,28.71,28.78,28.68,28.71,808000.0,28.5376,28.6072,28.5078,28.5376,808000.0
2015-03-04 10:20:00,28.71,28.76,28.69,28.73,404000.0,28.5376,28.5873,28.5177,28.5575,404000.0
2015-03-04 10:30:00,28.72,28.83,28.72,28.79,794000.0,28.5475,28.6569,28.5475,28.6171,794000.0
2015-03-04 10:40:00,28.79,28.8,28.74,28.76,464000.0,28.6171,28.6271,28.5674,28.5873,464000.0
2015-03-04 10:50:00,28.75,28.77,28.72,28.74,822000.0,28.5774,28.5972,28.5475,28.5674,822000.0
2015-03-04 11:00:00,28.74,28.77,28.73,28.76,854000.0,28.5674,28.5972,28.5575,28.5873,854000.0
2015-03-04 11:10:00,28.76,28.85,28.76,28.84,556000.0,28.5873,28.6768,28.5873,28.6668,556000.0
2015-03-04 11:20:00,28.84,28.85,28.81,28.81,336000.0,28.6668,28.6768,28.637,28.637,336000.0
2015-03-04 11:30:00,28.82,28.86,28.81,28.83,296000.0,28.6469,28.6867,28.637,28.6569,296000.0
2015-03-04 11:40:00,28.82,28.91,28.82,28.89,520000.0,28.6469,28.7364,28.6469,28.7165,520000.0
2015-03-04 11:50:00,28.89,28.9,28.83,28.85,290000.0,28.7165,28.7265,28.6569,28.6768,290000.0
2015-03-04 12:00:00,28.85,28.87,28.82,28.86,232000.0,28.6768,28.6966,28.6469,28.6867,232000.0
2015-03-04 12:10:00,28.85,28.9,28.85,28.89,218000.0,28.6768,28.7265,28.6768,28.7165,218000.0
2015-03-04 12:20:00,28.89,28.9,28.85,28.86,286000.0,28.7165,28.7265,28.6768,28.6867,286000.0
2015-03-04 12:30:00,28.86,28.86,28.81,28.81,302000.0,28.6867,28.6867,28.637,28.637,302000.0
2015-03-04 12:40:00,28.81,28.86,28.8,28.86,328000.0,28.637,28.6867,28.6271,28.6867,328000.0
2015-03-04 12:50:00,28.86,28.86,28.82,28.84,316000.0,28.6867,28.6867,28.6469,28.6668,316000.0
2015-03-04 13:00:00,28.85,28.89,28.84,28.89,220000.0,28.6768,28.7165,28.6668,28.7165,220000.0
2015-03-04 13:10:00,28.89,28.91,28.87,28.91,410000.0,28.7165,28.7364,28.6966,28.7364,410000.0
2015-03-04 13:20:00,28.91,28.98,28.91,28.98,530000.0,28.7364,28.806,28.7364,28.806,530000.0
2015-03-04 13:30:00,28.98,29.02,28.95,29.02,480000.0,28.806,28.8457,28.7762,28.8457,480000.0
2015-03-04 13:40:00,29.02,29.02,28.96,28.99,340000.0,28.8457,28.8457,28.7861,28.8159,340000.0
2015-03-04 13:50:00,28.99,29.03,28.98,29.0,420000.0,28.8159,28.8557,28.806,28.8259,420000.0
2015-03-04 14:00:00,29.0,29.0,28.91,28.92,592000.0,28.8259,28.8259,28.7364,28.7463,592000.0
2015-03-04 14:10:00,28.93,28.96,28.89,28.92,524000.0,28.7563,28.7861,28.7165,28.7463,524000.0
2015-03-04 14:20:00,28.92,28.96,28.91,28.95,434000.0,28.7463,28.7861,28.7364,28.7762,434000.0
2015-03-04 14:30:00,28.95,28.99,28.94,28.99,244000.0,28.7762,28.8159,28.7662,28.8159,244000.0
2015-03-04 14:40:00,28.99,29.04,28.98,29.04,514000.0,28.8159,28.8656,28.806,28.8656,514000.0
2015-03-04 14:50:00,29.03,29.08,29.03,29.07,740000.0,28.8557,28.9054,28.8557,28.8954,740000.0
2015-03-04 15:00:00,29.07,29.08,29.03,29.03,526000.0,28.8954,28.9054,28.8557,28.8557,526000.0
2015-03-04 15:10:00,29.04,29.05,28.97,28.99,500000.0,28.8656,28.8756,28.796,28.8159,500000.0
2015-03-04 15:20:00,28.99,28.99,28.96,28.98,408000.0,28.8159,28.8159,28.7861,28.806,408000.0
2015-03-04 15:30:00,28.99,29.02,28.98,28.99,396000.0,28.8159,28.8457,28.806,28.8159,396000.0
2015-03-04 15:40:00,28.98,28.99,28.91,28.92,1024000.0,28.806,28.8159,28.7364,28.7463,1024000.0
2015-03-04 15:50:00,28.91,28.93,28.89,28.92,1922000.0,28.7364,28.7563,28.7165,28.7463,1922000.0
2015-03-05 09:30:00,28.98,29.09,28.91,29.04,1700000.0,28.806,28.9153,28.7364,28.8656,1700000.0
2015-03-05 09:40:00,29.02,29.11,29.02,29.1,1038000.0,28.8457,28.9352,28.8457,28.9253,1038000.0
2015-03-05 09:50:00,29.11,29.15,29.06,29.08,1220000.0,28.9352,28.975,28.8855,28.9054,1220000.0
2015-03-05 10:00:00,29.09,29.11,29.03,29.09,720000.0,28.9153,28.9352,28.8557,28.9153,720000.0
2015-03-05 10:10:00,29.1,29.11,29.07,29.08,592000.0,28.9253,28.9352,28.8954,28.9054,592000.0
2015-03-05 10:20:00,29.09,29.16,29.09,29.14,544000.0,28.9153,28.9849,28.9153,28.965,544000.0
2015-03-05 10:30:00,29.14,29.16,29.11,29.13,624000.0,28.965,28.9849,28.9352,28.9551,624000.0
2015-03-05 10:40:00,29.12,29.14,29.1,29.13,524000.0,28.9451,28.965,28.9253,28.9551,524000.0
2015-03-05 10:50:00,29.14,29.16,29.09,29.1,484000.0,28.965,28.9849,28.9153,28.9253,484000.0
2015-03-05 11:00:00,29.1,29.1,28.97,28.98,1094000.0,28.9253,28.9253,28.796,28.806,1094000.0
2015-03-05 11:10:00,28.98,29.08,28.97,29.06,910000.0,28.806,28.9054,28.796,28.8855,910000.0
2015-03-05 11:20:00,29.06,29.09,29.03,29.09,462000.0,28.8855,28.9153,28.8557,28.9153,462000.0
2015-03-05 11:30:00,29.09,29.14,29.08,29.09,370000.0,28.9153,28.965,28.9054,28.9153,370000.0
2015-03-05 11:40:00,29.1,29.13,29.09,29.11,246000.0,28.9253,28.9551,28.9153,28.9352,246000.0
2015-03-05 11:50:00,29.11,29.15,29.09,29.13,390000.0,28.9352,28.975,28.9153,28.9551,390000.0
2015-03-05 12:00:00,29.14,29.16,29.11,29.12,482000.0,28.965,28.9849,28.9352,28.9451,482000.0
2015-03-05 12:10:00,29.12,29.16,29.12,29.12,388000.0,28.9451,28.9849,28.9451,28.9451,388000.0
2015-03-05 12:20:00,29.12,29.12,29.07,29.07,840000.0,28.9451,28.9451,28.8954,28.8954,840000.0
2015-03-05 12:30:00,29.07,29.08,29.04,29.05,482000.0,28.8954,28.9054,28.8656,28.8756,482000.0
2015-03-05 12:40:00,29.06,29.07,29.01,29.03,482000.0,28.8855,28.8954,28.8358,28.8557,482000.0
2015-03-05 12:50:00,29.03,29.05,28.99,29.04,808000.0,28.8557,28.8756,28.8159,28.8656,808000.0
2015-03-05 13:00:00,29.04,29.08,29.03,29.05,410000.0,28.8656,28.9054,28.8557,28.8756,410000.0
2015-03-05 13:10:00,29.05,29.06,29.03,29.03,138000.0,28.8756,28.8855,28.8557,28.8557,138000.0
2015-03-05 13:20:00,29.03,29.05,28.98,29.04,644000.0,28.8557,28.8756,28.806,28.8656,644000.0
2015-03-05 13:30:00,29.04,29.11,29.04,29.11,524000.0,28.8656,28.9352,28.8656,28.9352,524000.0
2015-03-05 13:40:00,29.11,29.14,29.1,29.12,304000.0,28.9352,28.965,28.9253,28.9451,304000.0
2015-03-05 13:50:00,29.12,29.13,29.08,29.11,280000.0,28.9451,28.9551,28.9054,28.9352,280000.0
2015-03-05 14:00:00,29.11,29.13,29.11,29.11,384000.0,28.9352,28.9551,28.9352,28.9352,384000.0
2015-03-05 14:10:00,29.12,29.12,29.08,29.09,230000.0,28.9451,28.9451,28.9054,28.9153,230000.0
2015-03-05 14:20:00,29.08,29.08,29.01,29.01,340000.0,28.9054,28.9054,28.8358,28.8358,340000.0
2015-03-05 14:30:00,29.01,29.04,29.0,29.04,422000.0,28.8358,28.8656,28.8259,28.8656,422000.0
2015-03-05 14:40:00,29.04,29.05,29.01,29.05,524000.0,28.8656,28.8756,28.8358,28.8756,524000.0
2015-03-05 14:50:00,29.04,29.11,29.04,29.1,494000.0,28.8656,28.9352,28.8656,28.9253,494000.0
2015-03-05 15:00:00,29.11,29.11,29.03,29.04,360000.0,28.9352,28.9352,28.8557,28.8656,360000.0
2015-03-05 15:10:00,29.04,29.11,29.03,29.1,374000.0,28.8656,28.9352,28.8557,28.9253,374000.0
2015-03-05 15:20:00,29.1,29.13,29.09,29.11,444000.0,28.9253,28.9551,28.9153,28.9352,444000.0
2015-03-05 15:30:00,29.11,29.12,29.07,29.11,690000.0,28.9352,28.9451,28.8954,28.9352,690000.0
2015-03-05 15:40:00,29.11,29.13,29.08,29.08,468000.0,28.9352,28.9551,28.9054,28.9054,468000.0
2015-03-05 15:50:00,29.09,29.11,29.07,29.07,1794000.0,28.9153,28.9352,28.8954,28.8954,1794000.0
2015-03-06 09:30:00,29.1,29.14,28.97,28.98,1410000.0,28.9253,28.965,28.796,28.806,1410000.0
2015-03-06 09:40:00,28.98,29.06,28.94,28.94,926000.0,28.806,28.8855,28.7662,28.7662,926000.0
2015-03-06 09:50:00,28.95,29.0,28.89,28.99,686000.0,28.7762,28.8259,28.7165,28.8159,686000.0
2015-03-06 10:00:00,28.99,28.99,28.92,28.93,448000.0,28.8159,28.8159,28.7463,28.7563,448000.0
2015-03-06 10:10:00,28.92,29.0,28.92,28.99,850000.0,28.7463,28.8259,28.7463,28.8159,850000.0
2015-03-06 10:20:00,28.98,29.07,28.98,29.07,614000.0,28.806,28.8954,28.806,28.8954,614000.0
2015-03-06 10:30:00,29.06,29.08,29.03,29.07,1188000.0,28.8855,28.9054,28.8557,28.8954,1188000.0
2015-03-06 10:40:00,29.07,29.09,29.06,29.08,420000.0,28.8954,28.9153,28.8855,28.9054,420000.0
2015-03-06 10:50:00,29.08,29.08,29.01,29.03,514000.0,28.9054,28.9054,28.8358,28.8557,514000.0
2015-03-06 11:00:00,29.03,29.03,28.94,28.96,660000.0,28.8557,28.8557,28.7662,28.7861,660000.0
2015-03-06 11:10:00,28.97,28.98,28.93,28.94,470000.0,28.796,28.806,28.7563,28.7662,470000.0
2015-03-06 11:20:00,28.94,28.94,28.88,28.88,1290000.0,28.7662,28.7662,28.7066,28.7066,1290000.0
2015-03-06 11:30:00,28.88,28.88,28.82,28.86,748000.0,28.7066,28.7066,28.6469,28.6867,748000.0
2015-03-06 11:40:00,28.84,28.87,28.8,28.81,532000.0,28.6668,28.6966,28.6271,28.637,532000.0
2015-03-06 11:50:00,28.8,28.83,28.78,28.82,564000.0,28.6271,28.6569,28.6072,28.6469,564000.0
2015-03-06 12:00:00,28.82,28.84,28.8,28.82,330000.0,28.6469,28.6668,28.6271,28.6469,330000.0
2015-03-06 12:10:00,28.82,28.83,28.75,28.77,392000.0,28.6469,28.6569,28.5774,28.5972,392000.0
2015-03-06 12:20:00,28.75,28.76,28.69,28.76,528000.0,28.5774,28.5873,28.5177,28.5873,528000.0
2015-03-06 12:30:00,28.76,28.77,28.73,28.75,336000.0,28.5873,28.5972,28.5575,28.5774,336000.0
2015-03-06 12:40:00,28.75,28.75,28.7,28.74,372000.0,28.5774,28.5774,28.5277,28.5674,372000.0
2015-03-06 12:50:00,28.74,28.75,28.71,28.75,234000.0,28.5674,28.5774,28.5376,28.5774,234000.0
2015-03-06 13:00:00,28.76,28.78,28.72,28.75,206000.0,28.5873,28.6072,28.5475,28.5774,206000.0
2015-03-06 13:10:00,28.75,28.79,28.73,28.74,192000.0,28.5774,28.6171,28.5575,28.5674,192000.0
2015-03-06 13:20:00,28.74,28.75,28.71,28.74,212000.0,28.5674,28.5774,28.5376,28.5674,212000.0
2015-03-06 13:30:00,28.75,28.75,28.7,28.75,202000.0,28.5774,28.5774,28.5277,28.5774,202000.0
2015-03-06 13:40:00,28.75,28.76,28.71,28.73,310000.0,28.5774,28.5873,28.5376,28.5575,310000.0
2015-03-06 13:50:00,28.73,28.77,28.73,28.75,422000.0,28.5575,28.5972,28.5575,28.5774,422000.0
2015-03-06 14:00:00,28.75,28.79,28.75,28.78,430000.0,28.5774,28.6171,28.5774,28.6072,430000.0
2015-03-06 14:10:00,28.79,28.8,28.75,28.77,280000.0,28.6171,28.6271,28.5774,28.5972,280000.0
2015-03-06 14:20:00,28.78,28.78,28.72,28.76,296000.0,28.6072,28.6072,28.5475,28.5873,296000.0
2015-03-06 14:30:00,28.76,28.77,28.7,28.7,520000.0,28.5873,28.5972,28.5277,28.5277,520000.0
2015-03-06 14:40:00,28.7,28.71,28.67,28.69,564000.0,28.5277,28.5376,28.4978,28.5177,564000.0
2015-03-06 14:50:00,28.69,28.71,28.67,28.68,648000.0,28.5177,28.5376,28.4978,28.5078,648000.0
2015-03-06 15:00:00,28.68,28.74,28.68,28.73,468000.0,28.5078,28.5674,28.5078,28.5575,468000.0
2015-03-06 15:10:00,28.74,28.75,28.69,28.72,460000.0,28.5674,28.5774,28.5177,28.5475,460000.0
2015-03-06 15:20:00,28.71,28.72,28.66,28.68,442000.0,28.5376,28.5475,28.4879,28.5078,442000.0
2015-03-06 15:30:00,28.67,28.69,28.63,28.64,462000.0,28.4978,28.5177,28.4581,28.468,462000.0
2015-03-06 15:40:00,28.64,28.65,28.61,28.63,880000.0,28.468,28.478,28.4382,28.4581,880000.0
2015-03-06 15:50:00,28.64,28.65,28.6,28.65,1948000.0,28.468,28.478,28.4283,28.478,1948000.0
2015-03-09 09:30:00,28.54,28.72,28.54,28.6,1602000.0,28.3686,28.5475,28.3686,28.4283,1602000.0
2015-03-09 09:40:00,28.59,28.67,28.45,28.5,1114000.0,28.4183,28.4978,28.2792,28.3289,1114000.0
2015-03-09 09:50:00,28.49,28.63,28.46,28.62,456000.0,28.3189,28.4581,28.2891,28.4481,456000.0
2015-03-09 10:00:00,28.64,28.68,28.55,28.66,610000.0,28.468,28.5078,28.3786,28.4879,610000.0
2015-03-09 10:10:00,28.66,28.66,28.61,28.64,324000.0,28.4879,28.4879,28.4382,28.468,324000.0
2015-03-09 10:20:00,28.64,28.64,28.59,28.6,706000.0,28.468,28.468,28.4183,28.4283,706000.0
2015-03-09 10:30:00,28.59,28.62,28.58,28.58,296000.0,28.4183,28.4481,28.4084,28.4084,296000.0
2015-03-09 10:40:00,28.57,28.63,28.56,28.6,184000.0,28.3984,28.4581,28.3885,28.4283,184000.0
2015-03-09 10:50:00,28.61,28.64,28.56,28.62,506000.0,28.4382,28.468,28.3885,28.4481,506000.0
2015-03-09 11:00:00,28.61,28.63,28.53,28.57,574000.0,28.4382,28.4581,28.3587,28.3984,574000.0
2015-03-09 11:10:00,28.57,28.67,28.56,28.64,318000.0,28.3984,28.4978,28.3885,28.468,318000.0
2015-03-09 11:20:00,28.65,28.7,28.63,28.68,246000.0,28.478,28.5277,28.4581,28.5078,246000.0
2015-03-09 11:30:00,28.68,28.74,28.67,28.71,404000.0,28.5078,28.5674,28.4978,28.5376,404000.0
2015-03-09 11:40:00,28.71,28.76,28.7,28.73,462000.0,28.5376,28.5873,28.5277,28.5575,462000.0
2015-03-09 11:50:00,28.73,28.73,28.69,28.73,162000.0,28.5575,28.5575,28.5177,28.5575,162000.0
2015-03-09 12:00:00,28.73,28.75,28.68,28.69,184000.0,28.5575,28.5774,28.5078,28.5177,184000.0
2015-03-09 12:10:00,28.69,28.71,28.67,28.7,186000.0,28.5177,28.5376,28.4978,28.5277,186000.0
2015-03-09 12:20:00,28.69,28.74,28.68,28.68,292000.0,28.5177,28.5674,28.5078,28.5078,292000.0
2015-03-09 12:30:00,28.68,28.69,28.63,28.67,210000.0,28.5078,28.5177,28.4581,28.4978,210000.0
2015-03-09 12:40:00,28.68,28.74,28.67,28.72,96000.0,28.5078,28.5674,28.4978,28.5475,96000.0
2015-03-09 12:50:00,28.73,28.74,28.71,28.71,104000.0,28.5575,28.5674,28.5376,28.5376,104000.0
2015-03-09 13:00:00,28.7,28.7,28.67,28.67,156000.0,28.5277,28.5277,28.4978,28.4978,156000.0
2015-03-09 13:10:00,28.67,28.67,28.64,28.64,242000.0,28.4978,28.4978,28.468,28.468,242000.0
2015-03-09 13:20:00,28.64,28.67,28.61,28.66,370000.0,28.468,28.4978,28.4382,28.4879,370000.0
2015-03-09 13:30:00,28.67,28.72,28.67,28.71,304000.0,28.4978,28.5475,28.4978,28.5376,304000.0
2015-03-09 13:40:00,28.71,28.73,28.69,28.71,216000.0,28.5376,28.5575,28.5177,28.5376,216000.0
2015-03-09 13:50:00,28.71,28.74,28.7,28.73,340000.0,28.5376,28.5674,28.5277,28.5575,340000.0
2015-03-09 14:00:00,28.72,28.72,28.66,28.66,294000.0,28.5475,28.5475,28.4879,28.4879,294000.0
2015-03-09 14:10:00,28.66,28.69,28.66,28.67,138000.0,28.4879,28.5177,28.4879,28.4978,138000.0
2015-03-09 14:20:00,28.67,28.68,28.63,28.66,284000.0,28.4978,28.5078,28.4581,28.4879,284000.0
2015-03-09 14:30:00,28.67,28.68,28.64,28.68,128000.0,28.4978,28.5078,28.468,28.5078,128000.0
2015-03-09 14:40:00,28.67,28.69,28.65,28.68,202000.0,28.4978,28.5177,28.478,28.5078,202000.0
2015-03-09 14:50:00,28.69,28.73,28.69,28.72,236000.0,28.5177,28.5575,28.5177,28.5475,236000.0
2015-03-09 15:00:00,28.72,28.74,28.71,28.73,210000.0,28.5475,28.5674,28.5376,28.5575,210000.0
2015-03-09 15:10:00,28.73,28.75,28.72,28.73,160000.0,28.5575,28.5774,28.5475,28.5575,160000.0
2015-03-09 15:20:00,28.73,28.75,28.71,28.71,360000.0,28.5575,28.5774,28.5376,28.5376,360000.0
2015-03-09 15:30:00,28.72,28.74,28.7,28.71,276000.0,28.5475,28.5674,28.5277,28.5376,276000.0
2015-03-09 15:40:00,28.7,28.75,28.7,28.75,366000.0,28.5277,28.5774,28.5277,28.5774,366000.0
2015-03-09 15:50:00,28.75,28.77,28.68,28.7,1134000.0,28.5774,28.5972,28.5078,28.5277,1134000.0
2015-03-10 09:30:00,28.44,28.49,28.36,28.37,1928000.0,28.2692,28.3189,28.1897,28.1996,1928000.0
2015-03-10 09:40:00,28.36,28.43,28.3,28.3,954000.0,28.1897,28.2593,28.1301,28.1301,954000.0
2015-03-10 09:50:00,28.3,28.36,28.27,28.33,734000.0,28.1301,28.1897,28.1002,28.1599,734000.0
2015-03-10 10:00:00,28.3,28.37,28.28,28.34,634000.0,28.1301,28.1996,28.1102,28.1698,634000.0
2015-03-10 10:10:00,28.35,28.38,28.22,28.26,992000.0,28.1798,28.2096,28.0505,28.0903,992000.0
2015-03-10 10:20:00,28.26,28.28,28.2,28.24,1152000.0,28.0903,28.1102,28.0307,28.0704,1152000.0
2015-03-10 10:30:00,28.26,28.26,28.12,28.13,966000.0,28.0903,28.0903,27.9511,27.9611,966000.0
2015-03-10 10:40:00,28.12,28.16,28.11,28.13,994000.0,27.9511,27.9909,27.9412,27.9611,994000.0
2015-03-10 10:50:00,28.14,28.25,28.14,28.17,738000.0,27.971,28.0804,27.971,28.0008,738000.0
2015-03-10 11:00:00,28.18,28.26,28.17,28.24,490000.0,28.0108,28.0903,28.0008,28.0704,490000.0
2015-03-10 11:10:00,28.25,28.28,28.23,28.24,432000.0,28.0804,28.1102,28.0605,28.0704,432000.0
2015-03-10 11:20:00,28.24,28.27,28.24,28.24,432000.0,28.0704,28.1002,28.0704,28.0704,432000.0
2015-03-10 11:30:00,28.25,28.25,28.2,28.21,280000.0,28.0804,28.0804,28.0307,28.0406,280000.0
2015-03-10 11:40:00,28.21,28.22,28.13,28.15,338000.0,28.0406,28.0505,27.9611,27.981,338000.0
2015-03-10 11:50:00,28.14,28.17,28.13,28.14,324000.0,27.971,28.0008,27.9611,27.971,324000.0
2015-03-10 12:00:00,28.14,28.17,28.12,28.17,608000.0,27.971,28.0008,27.9511,28.0008,608000.0
2015-03-10 12:10:00,28.17,28.19,28.16,28.17,346000.0,28.0008,28.0207,27.9909,28.0008,346000.0
2015-03-10 12:20:00,28.17,28.18,28.14,28.15,314000.0,28.0008,28.0108,27.971,27.981,314000.0
2015-03-10 12:30:00,28.15,28.18,28.1,28.18,764000.0,27.981,28.0108,27.9313,28.0108,764000.0
2015-03-10 12:40:00,28.19,28.21,28.17,28.18,372000.0,28.0207,28.0406,28.0008,28.0108,372000.0
2015-03-10 12:50:00,28.19,28.22,28.17,28.19,316000.0,28.0207,28.0505,28.0008,28.0207,316000.0
2015-03-10 13:00:00,28.18,28.19,28.11,28.12,324000.0,28.0108,28.0207,27.9412,27.9511,324000.0
2015-03-10 13:10:00,28.12,28.13,28.1,28.12,316000.0,27.9511,27.9611,27.9313,27.9511,316000.0
2015-03-10 13:20:00,28.13,28.19,28.13,28.17,306000.0,27.9611,28.0207,27.9611,28.0008,306000.0
2015-03-10 13:30:00,28.16,28.17,28.12,28.12,398000.0,27.9909,28.0008,27.9511,27.9511,398000.0
2015-03-10 13:40:00,28.12,28.16,28.12,28.14,238000.0,27.9511,27.9909,27.9511,27.971,238000.0
2015-03-10 13:50:00,28.15,28.15,28.09,28.11,358000.0,27.981,27.981,27.9213,27.9412,358000.0
2015-03-10 14:00:00,28.11,28.14,28.09,28.13,492000.0,27.9412,27.971,27.9213,27.9611,492000.0
2015-03-10 14:10:00,28.14,28.15,28.06,28.07,530000.0,27.971,27.981,27.8915,27.9014,530000.0
2015-03-10 14:20:00,28.06,28.09,28.03,28.05,372000.0,27.8915,27.9213,27.8617,27.8816,372000.0
2015-03-10 14:30:00,28.06,28.13,28.06,28.11,728000.0,27.8915,27.9611,27.8915,27.9412,728000.0
2015-03-10 14:40:00,28.11,28.19,28.1,28.15,560000.0,27.9412,28.0207,27.9313,27.981,560000.0
2015-03-10 14:50:00,28.15,28.16,28.08,28.1,410000.0,27.981,27.9909,27.9114,27.9313,410000.0
2015-03-10 15:00:00,28.09,28.12,28.07,28.11,354000.0,27.9213,27.9511,27.9014,27.9412,354000.0
2015-03-10 15:10:00,28.11,28.15,28.07,28.14,512000.0,27.9412,27.981,27.9014,27.971,512000.0
2015-03-10 15:20:00,28.14,28.16,28.09,28.1,468000.0,27.971,27.9909,27.9213,27.9313,468000.0
2015-03-10 15:30:00,28.09,28.1,28.06,28.07,418000.0,27.9213,27.9313,27.8915,27.9014,418000.0
2015-03-10 15:40:00,28.08,28.1,28.05,28.09,840000.0,27.9114,27.9313,27.8816,27.9213,840000.0
2015-03-10 15:50:00,28.08,28.08,27.99,28.0,3004000.0,27.9114,27.9114,27.8219,27.8319,3004000.0
2015-03-11 09:30:00,28.0,28.04,27.82,27.94,2832000.0,27.8319,27.8716,27.6529,27.7722,2832000.0
2015-03-11 09:40:00,27.94,28.03,27.9,27.93,1198000.0,27.7722,27.8617,27.7325,27.7623,1198000.0
2015-03-11 09:50:00,27.92,28.01,27.92,27.99,1090000.0,27.7523,27.8418,27.7523,27.8219,1090000.0
2015-03-11 10:00:00,27.98,28.21,27.98,28.15,1376000.0,27.812,28.0406,27.812,27.981,1376000.0
2015-03-11 10:10:00,28.15,28.19,28.02,28.05,984000.0,27.981,28.0207,27.8517,27.8816,984000.0
2015-03-11 10:20:00,28.05,28.07,27.96,27.98,888000.0,27.8816,27.9014,27.7921,27.812,888000.0
2015-03-11 10:30:00,28.0,28.07,27.92,28.01,938000.0,27.8319,27.9014,27.7523,27.8418,938000.0
2015-03-11 10:40:00,28.02,28.04,27.97,28.01,716000.0,27.8517,27.8716,27.802,27.8418,716000.0
2015-03-11 10:50:00,28.01,28.04,27.99,28.01,348000.0,27.8418,27.8716,27.8219,27.8418,348000.0
2015-03-11 11:00:00,28.01,28.14,28.01,28.1,880000.0,27.8418,27.971,27.8418,27.9313,880000.0
2015-03-11 11:10:00,28.11,28.15,28.07,28.07,282000.0,27.9412,27.981,27.9014,27.9014,282000.0
2015-03-11 11:20:00,28.08,28.1,28.04,28.1,434000.0,27.9114,27.9313,27.8716,27.9313,434000.0
2015-03-11 11:30:00,28.1,28.18,28.1,28.14,520000.0,27.9313,28.0108,27.9313,27.971,520000.0
2015-03-11 11:40:00,28.12,28.15,28.1,28.11,378000.0,27.9511,27.981,27.9313,27.9412,378000.0
2015-03-11 11:50:00,28.11,28.14,28.11,28.11,314000.0,27.9412,27.971,27.9412,27.9412,314000.0
2015-03-11 12:00:00,28.12,28.12,28.07,28.1,196000.0,27.9511,27.9511,27.9014,27.9313,196000.0
2015-03-11 12:10:00,28.1,28.17,28.09,28.15,220000.0,27.9313,28.0008,27.9213,27.981,220000.0
2015-03-11 12:20:00,28.15,28.15,28.07,28.08,250000.0,27.981,27.981,27.9014,27.9114,250000.0
2015-03-11 12:30:00,28.08,28.13,28.06,28.13,180000.0,27.9114,27.9611,27.8915,27.9611,180000.0
2015-03-11 12:40:00,28.12,28.17,28.11,28.11,240000.0,27.9511,28.0008,27.9412,27.9412,240000.0
2015-03-11 12:50:00,28.11,28.13,28.06,28.07,468000.0,27.9412,27.9611,27.8915,27.9014,468000.0
2015-03-11 13:00:00,28.07,28.08,28.01,28.05,262000.0,27.9014,27.9114,27.8418,27.8816,262000.0
2015-03-11 13:10:00,28.05,28.09,28.05,28.07,198000.0,27.8816,27.9213,27.8816,27.9014,198000.0
2015-03-11 13:20:00,28.06,28.06,27.99,27.99,232000.0,27.8915,27.8915,27.8219,27.8219,232000.0
2015-03-11 13:30:00,28.0,28.0,27.92,27.96,360000.0,27.8319,27.8319,27.7523,27.7921,360000.0
2015-03-11 13:40:00,27.96,27.96,27.86,27.86,440000.0,27.7921,27.7921,27.6927,27.6927,440000.0
2015-03-11 13:50:00,27.85,27.9,27.85,27.88,580000.0,27.6828,27.7325,27.6828,27.7126,580000.0
2015-03-11 14:00:00,27.88,27.92,27.86,27.91,638000.0,27.7126,27.7523,27.6927,27.7424,638000.0
2015-03-11 14:10:00,27.92,27.96,27.83,27.95,592000.0,27.7523,27.7921,27.6629,27.7822,592000.0
2015-03-11 14:20:00,27.95,27.96,27.9,27.9,332000.0,27.7822,27.7921,27.7325,27.7325,332000.0
2015-03-11 14:30:00,27.91,27.96,27.85,27.96,722000.0,27.7424,27.7921,27.6828,27.7921,722000.0
2015-03-11 14:40:00,27.95,27.96,27.89,27.95,276000.0,27.7822,27.7921,27.7225,27.7822,276000.0
2015-03-11 14:50:00,27.96,27.98,27.89,27.91,650000.0,27.7921,27.812,27.7225,27.7424,650000.0
2015-03-11 15:00:00,27.9,27.92,27.88,27.89,332000.0,27.7325,27.7523,27.7126,27.7225,332000.0
2015-03-11 15:10:00,27.88,27.9,27.85,27.87,404000.0,27.7126,27.7325,27.6828,27.7026,404000.0
2015-03-11 15:20:00,27.87,27.87,27.81,27.81,558000.0,27.7026,27.7026,27.643,27.643,558000.0
2015-03-11 15:30:00,27.81,27.84,27.77,27.83,874000.0,27.643,27.6728,27.6032,27.6629,874000.0
2015-03-11 15:40:00,27.82,27.86,27.8,27.86,946000.0,27.6529,27.6927,27.6331,27.6927,946000.0
2015-03-11 15:50:00,27.85,27.85,27.78,27.78,2302000.0,27.6828,27.6828,27.6132,27.6132,2302000.0
2015-03-12 09:30:00,27.93,27.95,27.81,27.88,1488000.0,27.7623,27.7822,27.643,27.7126,1488000.0
2015-03-12 09:40:00,27.87,28.05,27.86,28.04,1096000.0,27.7026,27.8816,27.6927,27.8716,1096000.0
2015-03-12 09:50:00,28.04,28.07,27.96,28.04,912000.0,27.8716,27.9014,27.7921,27.8716,912000.0
2015-03-12 10:00:00,28.04,28.06,27.9,27.91,576000.0,27.8716,27.8915,27.7325,27.7424,576000.0
2015-03-12 10:10:00,27.91,27.95,27.86,27.86,694000.0,27.7424,27.7822,27.6927,27.6927,694000.0
2015-03-12 10:20:00,27.89,27.93,27.88,27.91,302000.0,27.7225,27.7623,27.7126,27.7424,302000.0
2015-03-12 10:30:00,27.91,27.92,27.86,27.91,420000.0,27.7424,27.7523,27.6927,27.7424,420000.0
2015-03-12 10:40:00,27.92,27.93,27.84,27.87,324000.0,27.7523,27.7623,27.6728,27.7026,324000.0
2015-03-12 10:50:00,27.86,27.88,27.83,27.84,342000.0,27.6927,27.7126,27.6629,27.6728,342000.0
2015-03-12 11:00:00,27.83,27.83,27.78,27.82,908000.0,27.6629,27.6629,27.6132,27.6529,908000.0
2015-03-12 11:10:00,27.82,27.97,27.81,27.97,624000.0,27.6529,27.802,27.643,27.802,624000.0
2015-03-12 11:20:00,27.96,27.97,27.93,27.95,498000.0,27.7921,27.802,27.7623,27.7822,498000.0
2015-03-12 11:30:00,27.95,27.97,27.93,27.95,398000.0,27.7822,27.802,27.7623,27.7822,398000.0
2015-03-12 11:40:00,27.95,28.0,27.95,27.97,420000.0,27.7822,27.8319,27.7822,27.802,420000.0
2015-03-12 11:50:00,27.98,27.99,27.97,27.98,582000.0,27.812,27.8219,27.802,27.812,582000.0
2015-03-12 12:00:00,27.97,27.99,27.94,27.95,164000.0,27.802,27.8219,27.7722,27.7822,164000.0
2015-03-12 12:10:00,27.94,27.95,27.93,27.95,266000.0,27.7722,27.7822,27.7623,27.7822,266000.0
2015-03-12 12:20:00,27.95,27.96,27.9,27.9,732000.0,27.7822,27.7921,27.7325,27.7325,732000.0
2015-03-12 12:30:00,27.89,27.9,27.87,27.88,374000.0,27.7225,27.7325,27.7026,27.7126,374000.0
2015-03-12 12:40:00,27.87,27.88,27.84,27.88,156000.0,27.7026,27.7126,27.6728,27.7126,156000.0
2015-03-12 12:50:00,27.87,27.88,27.85,27.85,196000.0,27.7026,27.7126,27.6828,27.6828,196000.0
2015-03-12 13:00:00,27.85,27.9,27.82,27.9,712000.0,27.6828,27.7325,27.6529,27.7325,712000.0
2015-03-12 13:10:00,27.91,27.93,27.89,27.9,336000.0,27.7424,27.7623,27.7225,27.7325,336000.0
2015-03-12 13:20:00,27.89,27.91,27.89,27.9,252000.0,27.7225,27.7424,27.7225,27.7325,252000.0
2015-03-12 13:30:00,27.9,27.94,27.87,27.94,210000.0,27.7325,27.7722,27.7026,27.7722,210000.0
2015-03-12 13:40:00,27.93,27.96,27.92,27.94,212000.0,27.7623,27.7921,27.7523,27.7722,212000.0
2015-03-12 13:50:00,27.93,27.97,27.92,27.95,718000.0,27.7623,27.802,27.7523,27.7822,718000.0
2015-03-12 14:00:00,27.96,27.96,27.91,27.92,1252000.0,27.7921,27.7921,27.7424,27.7523,1252000.0
2015-03-12 14:10:00,27.92,27.92,27.86,27.87,474000.0,27.7523,27.7523,27.6927,27.7026,474000.0
2015-03-12 14:20:00,27.85,27.87,27.84,27.86,286000.0,27.6828,27.7026,27.6728,27.6927,286000.0
2015-03-12 14:30:00,27.86,27.87,27.83,27.85,552000.0,27.6927,27.7026,27.6629,27.6828,552000.0
2015-03-12 14:40:00,27.84,27.84,27.81,27.83,396000.0,27.6728,27.6728,27.643,27.6629,396000.0
2015-03-12 14:50:00,27.83,27.94,27.83,27.94,732000.0,27.6629,27.7722,27.6629,27.7722,732000.0
2015-03-12 15:00:00,27.95,27.98,27.94,27.97,372000.0,27.7822,27.812,27.7722,27.802,372000.0
2015-03-12 15:10:00,27.98,27.99,27.97,27.98,630000.0,27.812,27.8219,27.802,27.812,630000.0
2015-03-12 15:20:00,27.97,27.99,27.96,27.98,194000.0,27.802,27.8219,27.7921,27.812,194000.0
2015-03-12 15:30:00,27.98,28.0,27.97,28.0,678000.0,27.812,27.8319,27.802,27.8319,678000.0
2015-03-12 15:40:00,28.0,28.04,27.99,28.04,590000.0,27.8319,27.8716,27.8219,27.8716,590000.0
2015-03-12 15:50:00,28.04,28.09,28.04,28.06,2274000.0,27.8716,27.9213,27.8716,27.8915,2274000.0
2015-03-13 09:30:00,28.03,28.18,27.94,28.17,1606000.0,27.8617,28.0108,27.7722,28.0008,1606000.0
2015-03-13 09:40:00,28.16,28.22,28.11,28.16,1126000.0,27.9909,28.0505,27.9412,27.9909,1126000.0
2015-03-13 09:50:00,28.17,28.17,28.13,28.16,672000.0,28.0008,28.0008,27.9611,27.9909,672000.0
2015-03-13 10:00:00,28.15,28.16,28.02,28.05,786000.0,27.981,27.9909,27.8517,27.8816,786000.0
2015-03-13 10:10:00,28.04,28.12,28.03,28.1,650000.0,27.8716,27.9511,27.8617,27.9313,650000.0
2015-03-13 10:20:00,28.11,28.12,27.99,28.02,700000.0,27.9412,27.9511,27.8219,27.8517,700000.0
2015-03-13 10:30:00,28.01,28.06,27.99,28.04,398000.0,27.8418,27.8915,27.8219,27.8716,398000.0
2015-03-13 10:40:00,28.04,28.06,27.98,27.99,284000.0,27.8716,27.8915,27.812,27.8219,284000.0
2015-03-13 10:50:00,27.99,27.99,27.85,27.87,986000.0,27.8219,27.8219,27.6828,27.7026,986000.0
2015-03-13 11:00:00,27.85,27.89,27.82,27.86,446000.0,27.6828,27.7225,27.6529,27.6927,446000.0
2015-03-13 11:10:00,27.87,27.91,27.86,27.87,718000.0,27.7026,27.7424,27.6927,27.7026,718000.0
2015-03-13 11:20:00,27.87,27.89,27.83,27.83,436000.0,27.7026,27.7225,27.6629,27.6629,436000.0
2015-03-13 11:30:00,27.83,27.87,27.83,27.86,378000.0,27.6629,27.7026,27.6629,27.6927,378000.0
2015-03-13 11:40:00,27.85,27.87,27.79,27.82,598000.0,27.6828,27.7026,27.6231,27.6529,598000.0
2015-03-13 11:50:00,27.82,27.83,27.78,27.79,268000.0,27.6529,27.6629,27.6132,27.6231,268000.0
2015-03-13 12:00:00,27.8,27.83,27.75,27.77,424000.0,27.6331,27.6629,27.5834,27.6032,424000.0
2015-03-13 12:10:00,27.76,27.81,27.74,27.76,390000.0,27.5933,27.643,27.5734,27.5933,390000.0
2015-03-13 12:20:00,27.77,27.79,27.75,27.78,206000.0,27.6032,27.6231,27.5834,27.6132,206000.0
2015-03-13 12:30:00,27.79,27.82,27.76,27.8,292000.0,27.6231,27.6529,27.5933,27.6331,292000.0
2015-03-13 12:40:00,27.8,27.83,27.74,27.74,274000.0,27.6331,27.6629,27.5734,27.5734,274000.0
2015-03-13 12:50:00,27.75,27.77,27.7,27.75,340000.0,27.5834,27.6032,27.5337,27.5834,340000.0
2015-03-13 13:00:00,27.76,27.76,27.71,27.71,342000.0,27.5933,27.5933,27.5436,27.5436,342000.0
2015-03-13 13:10:00,27.72,27.72,27.68,27.71,292000.0,27.5535,27.5535,27.5138,27.5436,292000.0
2015-03-13 13:20:00,27.72,27.72,27.64,27.64,568000.0,27.5535,27.5535,27.474,27.474,568000.0
2015-03-13 13:30:00,27.64,27.67,27.62,27.63,794000.0,27.474,27.5038,27.4541,27.4641,794000.0
2015-03-13 13:40:00,27.63,27.65,27.62,27.62,338000.0,27.4641,27.484,27.4541,27.4541,338000.0
2015-03-13 13:50:00,27.62,27.64,27.61,27.62,266000.0,27.4541,27.474,27.4442,27.4541,266000.0
2015-03-13 14:00:00,27.63,27.63,27.58,27.58,292000.0,27.4641,27.4641,27.4144,27.4144,292000.0
2015-03-13 14:10:00,27.59,27.62,27.58,27.61,280000.0,27.4243,27.4541,27.4144,27.4442,280000.0
2015-03-13 14:20:00,27.6,27.61,27.56,27.58,586000.0,27.4343,27.4442,27.3945,27.4144,586000.0
2015-03-13 14:30:00,27.58,27.59,27.54,27.56,588000.0,27.4144,27.4243,27.3746,27.3945,588000.0
2015-03-13 14:40:00,27.55,27.58,27.52,27.55,470000.0,27.3846,27.4144,27.3547,27.3846,470000.0
2015-03-13 14:50:00,27.55,27.57,27.52,27.56,548000.0,27.3846,27.4044,27.3547,27.3945,548000.0
2015-03-13 15:00:00,27.56,27.58,27.53,27.54,708000.0,27.3945,27.4144,27.3647,27.3746,708000.0
2015-03-13 15:10:00,27.53,27.59,27.52,27.57,720000.0,27.3647,27.4243,27.3547,27.4044,720000.0
2015-03-13 15:20:00,27.56,27.63,27.56,27.62,302000.0,27.3945,27.4641,27.3945,27.4541,302000.0
2015-03-13 15:30:00,27.63,27.65,27.61,27.64,590000.0,27.4641,27.484,27.4442,27.474,590000.0
2015-03-13 15:40:00,27.63,27.69,27.63,27.67,1030000.0,27.4641,27.5237,27.4641,27.5038,1030000.0
2015-03-13 15:50:00,27.67,27.7,27.64,27.65,2162000.0,27.5038,27.5337,27.474,27.484,2162000.0
2015-03-16 09:30:00,27.85,27.85,27.64,27.67,2298000.0,27.6828,27.6828,27.474,27.5038,2298000.0
2015-03-16 09:40:00,27.66,27.68,27.57,27.68,836000.0,27.4939,27.5138,27.4044,27.5138,836000.0
2015-03-16 09:50:00,27.68,27.89,27.67,27.79,1160000.0,27.5138,27.7225,27.5038,27.6231,1160000.0
2015-03-16 10:00:00,27.79,27.95,27.78,27.92,1116000.0,27.6231,27.7822,27.6132,27.7523,1116000.0
2015-03-16 10:10:00,27.91,28.06,27.9,28.04,1180000.0,27.7424,27.8915,27.7325,27.8716,1180000.0
2015-03-16 10:20:00,28.04,28.05,27.96,27.96,834000.0,27.8716,27.8816,27.7921,27.7921,834000.0
2015-03-16 10:30:00,27.97,28.02,27.97,28.01,1096000.0,27.802,27.8517,27.802,27.8418,1096000.0
2015-03-16 10:40:00,28.01,28.07,27.98,28.07,732000.0,27.8418,27.9014,27.812,27.9014,732000.0
2015-03-16 10:50:00,28.08,28.15,28.08,28.14,712000.0,27.9114,27.981,27.9114,27.971,712000.0
2015-03-16 11:00:00,28.15,28.18,28.12,28.15,840000.0,27.981,28.0108,27.9511,27.981,840000.0
2015-03-16 11:10:00,28.15,28.16,28.12,28.13,362000.0,27.981,27.9909,27.9511,27.9611,362000.0
2015-03-16 11:20:00,28.13,28.17,28.12,28.13,336000.0,27.9611,28.0008,27.9511,27.9611,336000.0
2015-03-16 11:30:00,28.13,28.17,28.12,28.12,546000.0,27.9611,28.0008,27.9511,27.9511,546000.0
2015-03-16 11:40:00,28.14,28.14,28.06,28.07,440000.0,27.971,27.971,27.8915,27.9014,440000.0
2015-03-16 11:50:00,28.06,28.11,28.06,28.09,346000.0,27.8915,27.9412,27.8915,27.9213,346000.0
2015-03-16 12:00:00,28.07,28.09,28.06,28.06,270000.0,27.9014,27.9213,27.8915,27.8915,270000.0
2015-03-16 12:10:00,28.06,28.12,28.04,28.1,1014000.0,27.8915,27.9511,27.8716,27.9313,1014000.0
2015-03-16 12:20:00,28.1,28.14,28.1,28.12,200000.0,27.9313,27.971,27.9313,27.9511,200000.0
2015-03-16 12:30:00,28.12,28.17,28.12,28.16,268000.0,27.9511,28.0008,27.9511,27.9909,268000.0
2015-03-16 12:40:00,28.16,28.17,28.11,28.12,450000.0,27.9909,28.0008,27.9412,27.9511,450000.0
2015-03-16 12:50:00,28.13,28.19,28.13,28.18,350000.0,27.9611,28.0207,27.9611,28.0108,350000.0
2015-03-16 13:00:00,28.18,28.18,28.11,28.13,262000.0,28.0108,28.0108,27.9412,27.9611,262000.0
2015-03-16 13:10:00,28.13,28.13,28.08,28.1,374000.0,27.9611,27.9611,27.9114,27.9313,374000.0
2015-03-16 13:20:00,28.1,28.14,28.09,28.09,180000.0,27.9313,27.971,27.9213,27.9213,180000.0
2015-03-16 13:30:00,28.1,28.13,28.09,28.12,176000.0,27.9313,27.9611,27.9213,27.9511,176000.0
2015-03-16 13:40:00,28.12,28.17,28.12,28.16,232000.0,27.9511,28.0008,27.9511,27.9909,232000.0
2015-03-16 13:50:00,28.16,28.17,28.13,28.15,200000.0,27.9909,28.0008,27.9611,27.981,200000.0
2015-03-16 14:00:00,28.15,28.17,28.14,28.15,224000.0,27.981,28.0008,27.971,27.981,224000.0
2015-03-16 14:10:00,28.14,28.15,28.13,28.13,372000.0,27.971,27.981,27.9611,27.9611,372000.0
2015-03-16 14:20:00,28.14,28.15,28.11,28.14,400000.0,27.971,27.981,27.9412,27.971,400000.0
2015-03-16 14:30:00,28.14,28.17,28.13,28.16,400000.0,27.971,28.0008,27.9611,27.9909,400000.0
2015-03-16 14:40:00,28.16,28.18,28.15,28.16,416000.0,27.9909,28.0108,27.981,27.9909,416000.0
2015-03-16 14:50:00,28.16,28.18,28.14,28.16,274000.0,27.9909,28.0108,27.971,27.9909,274000.0
2015-03-16 15:00:00,28.16,28.17,28.15,28.15,370000.0,27.9909,28.0008,27.981,27.981,370000.0
2015-03-16 15:10:00,28.16,28.18,28.13,28.14,650000.0,27.9909,28.0108,27.9611,27.971,650000.0
2015-03-16 15:20:00,28.14,28.15,28.09,28.12,660000.0,27.971,27.981,27.9213,27.9511,660000.0
2015-03-16 15:30:00,28.13,28.15,28.08,28.09,494000.0,27.9611,27.981,27.9114,27.9213,494000.0
2015-03-16 15:40:00,28.09,28.13,28.09,28.13,1170000.0,27.9213,27.9611,27.9213,27.9611,1170000.0
2015-03-16 15:50:00,28.13,28.14,28.06,28.09,1594000.0,27.9611,27.971,27.8915,27.9213,1594000.0
2015-03-17 09:30:00,27.91,28.02,27.91,27.93,1594000.0,27.7424,27.8517,27.7424,27.7623,1594000.0
2015-03-17 09:40:00,27.96,27.97,27.76,27.76,1260000.0,27.7921,27.802,27.5933,27.5933,1260000.0
2015-03-17 09:50:00,27.77,27.89,27.77,27.89,1094000.0,27.6032,27.7225,27.6032,27.7225,1094000.0
2015-03-17 10:00:00,27.89,27.9,27.84,27.86,424000.0,27.7225,27.7325,27.6728,27.6927,424000.0
2015-03-17 10:10:00,27.86,27.9,27.82,27.87,702000.0,27.6927,27.7325,27.6529,27.7026,702000.0
2015-03-17 10:20:00,27.87,27.88,27.79,27.84,604000.0,27.7026,27.7126,27.6231,27.6728,604000.0
2015-03-17 10:30:00,27.84,27.85,27.79,27.81,508000.0,27.6728,27.6828,27.6231,27.643,508000.0
2015-03-17 10:40:00,27.81,27.84,27.8,27.84,916000.0,27.643,27.6728,27.6331,27.6728,916000.0
2015-03-17 10:50:00,27.83,27.87,27.81,27.82,578000.0,27.6629,27.7026,27.643,27.6529,578000.0
2015-03-17 11:00:00,27.81,27.81,27.77,27.81,408000.0,27.643,27.643,27.6032,27.643,408000.0
2015-03-17 11:10:00,27.81,27.82,27.73,27.75,602000.0,27.643,27.6529,27.5635,27.5834,602000.0
2015-03-17 11:20:00,27.75,27.81,27.72,27.8,480000.0,27.5834,27.643,27.5535,27.6331,480000.0
2015-03-17 11:30:00,27.8,27.87,27.79,27.85,476000.0,27.6331,27.7026,27.6231,27.6828,476000.0
2015-03-17 11:40:00,27.85,27.88,27.85,27.86,298000.0,27.6828,27.7126,27.6828,27.6927,298000.0
2015-03-17 11:50:00,27.86,27.86,27.81,27.84,606000.0,27.6927,27.6927,27.643,27.6728,606000.0
2015-03-17 12:00:00,27.86,27.87,27.84,27.85,250000.0,27.6927,27.7026,27.6728,27.6828,250000.0
2015-03-17 12:10:00,27.85,27.89,27.85,27.87,404000.0,27.6828,27.7225,27.6828,27.7026,404000.0
2015-03-17 12:20:00,27.86,27.91,27.86,27.88,462000.0,27.6927,27.7424,27.6927,27.7126,462000.0
2015-03-17 12:30:00,27.88,27.91,27.86,27.9,450000.0,27.7126,27.7424,27.6927,27.7325,450000.0
2015-03-17 12:40:00,27.9,27.95,27.9,27.92,838000.0,27.7325,27.7822,27.7325,27.7523,838000.0
2015-03-17 12:50:00,27.93,27.94,27.91,27.94,218000.0,27.7623,27.7722,27.7424,27.7722,218000.0
2015-03-17 13:00:00,27.94,27.96,27.93,27.95,288000.0,27.7722,27.7921,27.7623,27.7822,288000.0
2015-03-17 13:10:00,27.95,27.99,27.95,27.99,160000.0,27.7822,27.8219,27.7822,27.8219,160000.0
2015-03-17 13:20:00,27.98,27.99,27.97,27.98,162000.0,27.812,27.8219,27.802,27.812,162000.0
2015-03-17 13:30:00,27.99,27.99,27.93,27.93,198000.0,27.8219,27.8219,27.7623,27.7623,198000.0
2015-03-17 13:40:00,27.93,27.98,27.92,27.97,130000.0,27.7623,27.812,27.7523,27.802,130000.0
2015-03-17 13:50:00,27.96,28.01,27.95,28.0,190000.0,27.7921,27.8418,27.7822,27.8319,190000.0
2015-03-17 14:00:00,28.01,28.03,27.99,28.0,132000.0,27.8418,27.8617,27.8219,27.8319,132000.0
2015-03-17 14:10:00,28.0,28.0,27.92,27.94,290000.0,27.8319,27.8319,27.7523,27.7722,290000.0
2015-03-17 14:20:00,27.94,27.95,27.92,27.94,182000.0,27.7722,27.7822,27.7523,27.7722,182000.0
2015-03-17 14:30:00,27.94,27.96,27.93,27.94,164000.0,27.7722,27.7921,27.7623,27.7722,164000.0
2015-03-17 14:40:00,27.94,27.96,27.94,27.94,214000.0,27.7722,27.7921,27.7722,27.7722,214000.0
2015-03-17 14:50:00,27.94,27.94,27.91,27.94,204000.0,27.7722,27.7722,27.7424,27.7722,204000.0
2015-03-17 15:00:00,27.94,27.99,27.94,27.96,298000.0,27.7722,27.8219,27.7722,27.7921,298000.0
2015-03-17 15:10:00,27.96,28.0,27.96,27.99,412000.0,27.7921,27.8319,27.7921,27.8219,412000.0
2015-03-17 15:20:00,27.99,28.01,27.98,27.99,248000.0,27.8219,27.8418,27.812,27.8219,248000.0
2015-03-17 15:30:00,27.98,28.01,27.98,27.99,178000.0,27.812,27.8418,27.812,27.8219,178000.0
2015-03-17 15:40:00,27.98,27.98,27.94,27.97,374000.0,27.812,27.812,27.7722,27.802,374000.0
2015-03-17 15:50:00,27.97,27.97,27.88,27.89,1338000.0,27.802,27.802,27.7126,27.7225,1338000.0
2015-03-18 09:30:00,27.89,27.95,27.82,27.83,1066000.0,27.7225,27.7822,27.6529,27.6629,1066000.0
2015-03-18 09:40:00,27.83,27.83,27.7,27.74,842000.0,27.6629,27.6629,27.5337,27.5734,842000.0
2015-03-18 09:50:00,27.74,27.81,27.72,27.76,508000.0,27.5734,27.643,27.5535,27.5933,508000.0
2015-03-18 10:00:00,27.76,27.82,27.73,27.78,454000.0,27.5933,27.6529,27.5635,27.6132,454000.0
2015-03-18 10:10:00,27.78,27.81,27.78,27.8,344000.0,27.6132,27.643,27.6132,27.6331,344000.0
2015-03-18 10:20:00,27.8,27.84,27.8,27.82,420000.0,27.6331,27.6728,27.6331,27.6529,420000.0
2015-03-18 10:30:00,27.82,27.82,27.78,27.81,596000.0,27.6529,27.6529,27.6132,27.643,596000.0
2015-03-18 10:40:00,27.81,27.83,27.79,27.79,514000.0,27.643,27.6629,27.6231,27.6231,514000.0
2015-03-18 10:50:00,27.79,27.8,27.72,27.76,884000.0,27.6231,27.6331,27.5535,27.5933,884000.0
2015-03-18 11:00:00,27.75,27.79,27.75,27.79,200000.0,27.5834,27.6231,27.5834,27.6231,200000.0
2015-03-18 11:10:00,27.78,27.79,27.75,27.76,164000.0,27.6132,27.6231,27.5834,27.5933,164000.0
2015-03-18 11:20:00,27.76,27.76,27.72,27.72,340000.0,27.5933,27.5933,27.5535,27.5535,340000.0
2015-03-18 11:30:00,27.71,27.73,27.68,27.72,246000.0,27.5436,27.5635,27.5138,27.5535,246000.0
2015-03-18 11:40:00,27.73,27.73,27.68,27.69,190000.0,27.5635,27.5635,27.5138,27.5237,190000.0
2015-03-18 11:50:00,27.69,27.72,27.69,27.7,130000.0,27.5237,27.5535,27.5237,27.5337,130000.0
2015-03-18 12:00:00,27.7,27.74,27.69,27.71,148000.0,27.5337,27.5734,27.5237,27.5436,148000.0
2015-03-18 12:10:00,27.7,27.73,27.69,27.72,364000.0,27.5337,27.5635,27.5237,27.5535,364000.0
2015-03-18 12:20:00,27.71,27.73,27.69,27.72,204000.0,27.5436,27.5635,27.5237,27.5535,204000.0
2015-03-18 12:30:00,27.72,27.75,27.71,27.74,80000.0,27.5535,27.5834,27.5436,27.5734,80000.0
2015-03-18 12:40:00,27.75,27.76,27.73,27.76,226000.0,27.5834,27.5933,27.5635,27.5933,226000.0
2015-03-18 12:50:00,27.75,27.78,27.74,27.75,492000.0,27.5834,27.6132,27.5734,27.5834,492000.0
2015-03-18 13:00:00,27.75,27.75,27.71,27.73,632000.0,27.5834,27.5834,27.5436,27.5635,632000.0
2015-03-18 13:10:00,27.72,27.75,27.71,27.74,334000.0,27.5535,27.5834,27.5436,27.5734,334000.0
2015-03-18 13:20:00,27.74,27.74,27.71,27.73,172000.0,27.5734,27.5734,27.5436,27.5635,172000.0
2015-03-18 13:30:00,27.73,27.74,27.68,27.69,416000.0,27.5635,27.5734,27.5138,27.5237,416000.0
2015-03-18 13:40:00,27.68,27.71,27.68,27.69,230000.0,27.5138,27.5436,27.5138,27.5237,230000.0
2015-03-18 13:50:00,27.7,27.83,27.69,27.8,436000.0,27.5337,27.6629,27.5237,27.6331,436000.0
2015-03-18 14:00:00,27.79,28.18,27.79,28.13,1598000.0,27.6231,28.0108,27.6231,27.9611,1598000.0
2015-03-18 14:10:00,28.12,28.2,28.09,28.17,1038000.0,27.9511,28.0307,27.9213,28.0008,1038000.0
2015-03-18 14:20:00,28.16,28.16,28.1,28.15,556000.0,27.9909,27.9909,27.9313,27.981,556000.0
2015-03-18 14:30:00,28.15,28.23,28.13,28.2,814000.0,27.981,28.0605,27.9611,28.0307,814000.0
2015-03-18 14:40:00,28.2,28.24,28.14,28.15,688000.0,28.0307,28.0704,27.971,27.981,688000.0
2015-03-18 14:50:00,28.14,28.23,28.12,28.17,514000.0,27.971,28.0605,27.9511,28.0008,514000.0
2015-03-18 15:00:00,28.18,28.23,28.12,28.22,746000.0,28.0108,28.0605,27.9511,28.0505,746000.0
2015-03-18 15:10:00,28.22,28.32,28.2,28.31,914000.0,28.0505,28.1499,28.0307,28.14,914000.0
2015-03-18 15:20:00,28.3,28.33,28.27,28.29,792000.0,28.1301,28.1599,28.1002,28.1201,792000.0
2015-03-18 15:30:00,28.29,28.3,28.26,28.28,706000.0,28.1201,28.1301,28.0903,28.1102,706000.0
2015-03-18 15:40:00,28.28,28.29,28.26,28.27,760000.0,28.1102,28.1201,28.0903,28.1002,760000.0
2015-03-18 15:50:00,28.26,28.31,28.25,28.31,2062000.0,28.0903,28.14,28.0804,28.14,2062000.0
2015-03-19 09:30:00,28.23,28.35,28.19,28.31,1168000.0,28.0605,28.1798,28.0207,28.14,1168000.0
2015-03-19 09:40:00,28.33,28.33,28.12,28.16,902000.0,28.1599,28.1599,27.9511,27.9909,902000.0
2015-03-19 09:50:00,28.16,28.26,28.15,28.25,542000.0,27.9909,28.0903,27.981,28.0804,542000.0
2015-03-19 10:00:00,28.25,28.27,28.2,28.22,516000.0,28.0804,28.1002,28.0307,28.0505,516000.0
2015-03-19 10:10:00,28.21,28.31,28.2,28.31,414000.0,28.0406,28.14,28.0307,28.14,414000.0
2015-03-19 10:20:00,28.3,28.33,28.26,28.26,404000.0,28.1301,28.1599,28.0903,28.0903,404000.0
2015-03-19 10:30:00,28.26,28.26,28.2,28.22,302000.0,28.0903,28.0903,28.0307,28.0505,302000.0
2015-03-19 10:40:00,28.23,28.23,28.12,28.13,372000.0,28.0605,28.0605,27.9511,27.9611,372000.0
2015-03-19 10:50:00,28.13,28.17,28.11,28.17,292000.0,27.9611,28.0008,27.9412,28.0008,292000.0
2015-03-19 11:00:00,28.18,28.21,28.16,28.18,336000.0,28.0108,28.0406,27.9909,28.0108,336000.0
2015-03-19 11:10:00,28.17,28.2,28.15,28.19,206000.0,28.0008,28.0307,27.981,28.0207,206000.0
2015-03-19 11:20:00,28.19,28.24,28.18,28.21,462000.0,28.0207,28.0704,28.0108,28.0406,462000.0
2015-03-19 11:30:00,28.22,28.22,28.14,28.15,366000.0,28.0505,28.0505,27.971,27.981,366000.0
2015-03-19 11:40:00,28.15,28.18,28.11,28.16,234000.0,27.981,28.0108,27.9412,27.9909,234000.0
2015-03-19 11:50:00,28.15,28.18,28.13,28.14,224000.0,27.981,28.0108,27.9611,27.971,224000.0
2015-03-19 12:00:00,28.14,28.22,28.14,28.21,262000.0,27.971,28.0505,27.971,28.0406,262000.0
2015-03-19 12:10:00,28.21,28.21,28.18,28.2,142000.0,28.0406,28.0406,28.0108,28.0307,142000.0
2015-03-19 12:20:00,28.19,28.21,28.16,28.21,132000.0,28.0207,28.0406,27.9909,28.0406,132000.0
2015-03-19 12:30:00,28.21,28.21,28.16,28.18,116000.0,28.0406,28.0406,27.9909,28.0108,116000.0
2015-03-19 12:40:00,28.17,28.21,28.17,28.21,112000.0,28.0008,28.0406,28.0008,28.0406,112000.0
2015-03-19 12:50:00,28.21,28.21,28.16,28.16,254000.0,28.0406,28.0406,27.9909,27.9909,254000.0
2015-03-19 13:00:00,28.17,28.19,28.15,28.19,240000.0,28.0008,28.0207,27.981,28.0207,240000.0
2015-03-19 13:10:00,28.18,28.22,28.17,28.21,158000.0,28.0108,28.0505,28.0008,28.0406,158000.0
2015-03-19 13:20:00,28.23,28.24,28.21,28.21,230000.0,28.0605,28.0704,28.0406,28.0406,230000.0
2015-03-19 13:30:00,28.2,28.22,28.19,28.2,106000.0,28.0307,28.0505,28.0207,28.0307,106000.0
2015-03-19 13:40:00,28.19,28.22,28.18,28.21,208000.0,28.0207,28.0505,28.0108,28.0406,208000.0
2015-03-19 13:50:00,28.22,28.24,28.19,28.21,242000.0,28.0505,28.0704,28.0207,28.0406,242000.0
2015-03-19 14:00:00,28.21,28.25,28.19,28.25,174000.0,28.0406,28.0804,28.0207,28.0804,174000.0
2015-03-19 14:10:00,28.25,28.26,28.21,28.21,260000.0,28.0804,28.0903,28.0406,28.0406,260000.0
2015-03-19 14:20:00,28.21,28.23,28.19,28.21,166000.0,28.0406,28.0605,28.0207,28.0406,166000.0
2015-03-19 14:30:00,28.22,28.27,28.2,28.26,400000.0,28.0505,28.1002,28.0307,28.0903,400000.0
2015-03-19 14:40:00,28.26,28.28,28.25,28.28,378000.0,28.0903,28.1102,28.0804,28.1102,378000.0
2015-03-19 14:50:00,28.27,28.3,28.25,28.27,328000.0,28.1002,28.1301,28.0804,28.1002,328000.0
2015-03-19 15:00:00,28.28,28.29,28.25,28.26,198000.0,28.1102,28.1201,28.0804,28.0903,198000.0
2015-03-19 15:10:00,28.27,28.3,28.26,28.28,224000.0,28.1002,28.1301,28.0903,28.1102,224000.0
2015-03-19 15:20:00,28.28,28.3,28.25,28.28,410000.0,28.1102,28.1301,28.0804,28.1102,410000.0
2015-03-19 15:30:00,28.28,28.29,28.21,28.27,936000.0,28.1102,28.1201,28.0406,28.1002,936000.0
2015-03-19 15:40:00,28.28,28.28,28.23,28.25,400000.0,28.1102,28.1102,28.0605,28.0804,400000.0
2015-03-19 15:50:00,28.24,28.25,28.18,28.18,1728000.0,28.0704,28.0804,28.0108,28.0108,1728000.0
2015-03-20 09:30:00,28.34,28.36,28.24,28.29,9216000.0,28.1698,28.1897,28.0704,28.1201,9216000.0
2015-03-20 09:40:00,28.3,28.33,28.22,28.24,864000.0,28.1301,28.1599,28.0505,28.0704,864000.0
2015-03-20 09:50:00,28.24,28.32,28.24,28.31,510000.0,28.0704,28.1499,28.0704,28.14,510000.0
2015-03-20 10:00:00,28.31,28.31,28.28,28.28,420000.0,28.14,28.14,28.1102,28.1102,420000.0
2015-03-20 10:10:00,28.28,28.31,28.24,28.3,514000.0,28.1102,28.14,28.0704,28.1301,514000.0
2015-03-20 10:20:00,28.3,28.32,28.29,28.29,468000.0,28.1301,28.1499,28.1201,28.1201,468000.0
2015-03-20 10:30:00,28.3,28.35,28.28,28.33,560000.0,28.1301,28.1798,28.1102,28.1599,560000.0
2015-03-20 10:40:00,28.32,28.35,28.29,28.3,294000.0,28.1499,28.1798,28.1201,28.1301,294000.0
2015-03-20 10:50:00,28.3,28.32,28.28,28.29,294000.0,28.1301,28.1499,28.1102,28.1201,294000.0
2015-03-20 11:00:00,28.3,28.32,28.29,28.29,364000.0,28.1301,28.1499,28.1201,28.1201,364000.0
2015-03-20 11:10:00,28.29,28.31,28.29,28.3,390000.0,28.1201,28.14,28.1201,28.1301,390000.0
2015-03-20 11:20:00,28.31,28.33,28.31,28.32,576000.0,28.14,28.1599,28.14,28.1499,576000.0
2015-03-20 11:30:00,28.32,28.34,28.31,28.33,678000.0,28.1499,28.1698,28.14,28.1599,678000.0
2015-03-20 11:40:00,28.34,28.35,28.29,28.31,566000.0,28.1698,28.1798,28.1201,28.14,566000.0
2015-03-20 11:50:00,28.31,28.33,28.28,28.31,356000.0,28.14,28.1599,28.1102,28.14,356000.0
2015-03-20 12:00:00,28.31,28.32,28.29,28.29,446000.0,28.14,28.1499,28.1201,28.1201,446000.0
2015-03-20 12:10:00,28.3,28.31,28.29,28.3,394000.0,28.1301,28.14,28.1201,28.1301,394000.0
2015-03-20 12:20:00,28.3,28.3,28.27,28.29,336000.0,28.1301,28.1301,28.1002,28.1201,336000.0
2015-03-20 12:30:00,28.29,28.31,28.27,28.27,292000.0,28.1201,28.14,28.1002,28.1002,292000.0
2015-03-20 12:40:00,28.27,28.31,28.27,28.3,366000.0,28.1002,28.14,28.1002,28.1301,366000.0
2015-03-20 12:50:00,28.3,28.32,28.28,28.29,306000.0,28.1301,28.1499,28.1102,28.1201,306000.0
2015-03-20 13:00:00,28.28,28.31,28.28,28.31,306000.0,28.1102,28.14,28.1102,28.14,306000.0
2015-03-20 13:10:00,28.31,28.32,28.3,28.32,266000.0,28.14,28.1499,28.1301,28.1499,266000.0
2015-03-20 13:20:00,28.32,28.33,28.3,28.31,262000.0,28.1499,28.1599,28.1301,28.14,262000.0
2015-03-20 13:30:00,28.31,28.32,28.3,28.31,356000.0,28.14,28.1499,28.1301,28.14,356000.0
2015-03-20 13:40:00,28.31,28.33,28.31,28.32,276000.0,28.14,28.1599,28.14,28.1499,276000.0
2015-03-20 13:50:00,28.32,28.33,28.31,28.33,126000.0,28.1499,28.1599,28.14,28.1599,126000.0
2015-03-20 14:00:00,28.33,28.34,28.32,28.33,206000.0,28.1599,28.1698,28.1499,28.1599,206000.0
2015-03-20 14:10:00,28.33,28.33,28.28,28.3,280000.0,28.1599,28.1599,28.1102,28.1301,280000.0
2015-03-20 14:20:00,28.3,28.31,28.28,28.3,134000.0,28.1301,28.14,28.1102,28.1301,134000.0
2015-03-20 14:30:00,28.29,28.3,28.27,28.3,676000.0,28.1201,28.1301,28.1002,28.1301,676000.0
2015-03-20 14:40:00,28.3,28.32,28.29,28.31,254000.0,28.1301,28.1499,28.1201,28.14,254000.0
2015-03-20 14:50:00,28.32,28.34,28.31,28.34,312000.0,28.1499,28.1698,28.14,28.1698,312000.0
2015-03-20 15:00:00,28.34,28.35,28.31,28.32,402000.0,28.1698,28.1798,28.14,28.1499,402000.0
2015-03-20 15:10:00,28.32,28.33,28.28,28.28,276000.0,28.1499,28.1599,28.1102,28.1102,276000.0
2015-03-20 15:20:00,28.27,28.28,28.25,28.27,468000.0,28.1002,28.1102,28.0804,28.1002,468000.0
2015-03-20 15:30:00,28.27,28.32,28.26,28.31,496000.0,28.1002,28.1499,28.0903,28.14,496000.0
2015-03-20 15:40:00,28.31,28.32,28.3,28.3,592000.0,28.14,28.1499,28.1301,28.1301,592000.0
2015-03-20 15:50:00,28.3,28.31,28.25,28.25,2138000.0,28.1301,28.14,28.0804,28.0804,2138000.0
2015-03-23 09:30:00,28.3,28.39,28.21,28.25,1376000.0,28.1301,28.2195,28.0406,28.0804,1376000.0
2015-03-23 09:40:00,28.26,28.26,28.18,28.19,1024000.0,28.0903,28.0903,28.0108,28.0207,1024000.0
2015-03-23 09:50:00,28.2,28.22,28.17,28.19,654000.0,28.0307,28.0505,28.0008,28.0207,654000.0
2015-03-23 10:00:00,28.19,28.22,28.17,28.2,694000.0,28.0207,28.0505,28.0008,28.0307,694000.0
2015-03-23 10:10:00,28.21,28.26,28.18,28.26,652000.0,28.0406,28.0903,28.0108,28.0903,652000.0
2015-03-23 10:20:00,28.26,28.29,28.23,28.28,480000.0,28.0903,28.1201,28.0605,28.1102,480000.0
2015-03-23 10:30:00,28.27,28.27,28.21,28.23,468000.0,28.1002,28.1002,28.0406,28.0605,468000.0
2015-03-23 10:40:00,28.23,28.26,28.21,28.25,252000.0,28.0605,28.0903,28.0406,28.0804,252000.0
2015-03-23 10:50:00,28.25,28.26,28.19,28.23,470000.0,28.0804,28.0903,28.0207,28.0605,470000.0
2015-03-23 11:00:00,28.21,28.22,28.18,28.19,712000.0,28.0406,28.0505,28.0108,28.0207,712000.0
2015-03-23 11:10:00,28.19,28.25,28.15,28.22,454000.0,28.0207,28.0804,27.981,28.0505,454000.0
2015-03-23 11:20:00,28.22,28.27,28.22,28.24,344000.0,28.0505,28.1002,28.0505,28.0704,344000.0
2015-03-23 11:30:00,28.24,28.3,28.24,28.27,408000.0,28.0704,28.1301,28.0704,28.1002,408000.0
2015-03-23 11:40:00,28.27,28.27,28.21,28.24,248000.0,28.1002,28.1002,28.0406,28.0704,248000.0
2015-03-23 11:50:00,28.25,28.28,28.23,28.28,198000.0,28.0804,28.1102,28.0605,28.1102,198000.0
2015-03-23 12:00:00,28.26,28.29,28.25,28.28,180000.0,28.0903,28.1201,28.0804,28.1102,180000.0
2015-03-23 12:10:00,28.27,28.28,28.23,28.27,220000.0,28.1002,28.1102,28.0605,28.1002,220000.0
2015-03-23 12:20:00,28.27,28.29,28.25,28.27,330000.0,28.1002,28.1201,28.0804,28.1002,330000.0
2015-03-23 12:30:00,28.28,28.33,28.27,28.3,576000.0,28.1102,28.1599,28.1002,28.1301,576000.0
2015-03-23 12:40:00,28.3,28.33,28.3,28.32,192000.0,28.1301,28.1599,28.1301,28.1499,192000.0
2015-03-23 12:50:00,28.32,28.35,28.31,28.35,370000.0,28.1499,28.1798,28.14,28.1798,370000.0
2015-03-23 13:00:00,28.35,28.38,28.35,28.36,368000.0,28.1798,28.2096,28.1798,28.1897,368000.0
2015-03-23 13:10:00,28.37,28.37,28.35,28.36,228000.0,28.1996,28.1996,28.1798,28.1897,228000.0
2015-03-23 13:20:00,28.36,28.38,28.36,28.38,240000.0,28.1897,28.2096,28.1897,28.2096,240000.0
2015-03-23 13:30:00,28.37,28.42,28.36,28.41,568000.0,28.1996,28.2493,28.1897,28.2394,568000.0
2015-03-23 13:40:00,28.41,28.45,28.41,28.42,420000.0,28.2394,28.2792,28.2394,28.2493,420000.0
2015-03-23 13:50:00,28.42,28.44,28.39,28.44,238000.0,28.2493,28.2692,28.2195,28.2692,238000.0
2015-03-23 14:00:00,28.43,28.45,28.42,28.45,236000.0,28.2593,28.2792,28.2493,28.2792,236000.0
2015-03-23 14:10:00,28.45,28.48,28.44,28.48,252000.0,28.2792,28.309,28.2692,28.309,252000.0
2015-03-23 14:20:00,28.48,28.48,28.45,28.46,296000.0,28.309,28.309,28.2792,28.2891,296000.0
2015-03-23 14:30:00,28.46,28.47,28.42,28.43,232000.0,28.2891,28.299,28.2493,28.2593,232000.0
2015-03-23 14:40:00,28.44,28.44,28.4,28.4,480000.0,28.2692,28.2692,28.2295,28.2295,480000.0
2015-03-23 14:50:00,28.39,28.4,28.38,28.4,316000.0,28.2195,28.2295,28.2096,28.2295,316000.0
2015-03-23 15:00:00,28.39,28.41,28.36,28.38,218000.0,28.2195,28.2394,28.1897,28.2096,218000.0
2015-03-23 15:10:00,28.38,28.39,28.35,28.36,290000.0,28.2096,28.2195,28.1798,28.1897,290000.0
2015-03-23 15:20:00,28.36,28.38,28.35,28.35,262000.0,28.1897,28.2096,28.1798,28.1798,262000.0
2015-03-23 15:30:00,28.35,28.37,28.33,28.35,346000.0,28.1798,28.1996,28.1599,28.1798,346000.0
2015-03-23 15:40:00,28.35,28.36,28.33,28.35,504000.0,28.1798,28.1897,28.1599,28.1798,504000.0
2015-03-23 15:50:00,28.34,28.35,28.27,28.27,2176000.0,28.1698,28.1798,28.1002,28.1002,2176000.0
2015-03-24 09:30:00,28.43,28.89,28.4,28.75,6844000.0,28.2593,28.7165,28.2295,28.5774,6844000.0
2015-03-24 09:40:00,28.76,28.81,28.68,28.77,3058000.0,28.5873,28.637,28.5078,28.5972,3058000.0
2015-03-24 09:50:00,28.77,28.82,28.71,28.79,1914000.0,28.5972,28.6469,28.5376,28.6171,1914000.0
2015-03-24 10:00:00,28.79,28.89,28.79,28.83,1488000.0,28.6171,28.7165,28.6171,28.6569,1488000.0
2015-03-24 10:10:00,28.82,28.92,28.81,28.88,1904000.0,28.6469,28.7463,28.637,28.7066,1904000.0
2015-03-24 10:20:00,28.87,28.89,28.8,28.82,1262000.0,28.6966,28.7165,28.6271,28.6469,1262000.0
2015-03-24 10:30:00,28.82,28.88,28.81,28.85,1136000.0,28.6469,28.7066,28.637,28.6768,1136000.0
2015-03-24 10:40:00,28.86,28.92,28.84,28.89,1594000.0,28.6867,28.7463,28.6668,28.7165,1594000.0
2015-03-24 10:50:00,28.9,29.0,28.89,28.98,1660000.0,28.7265,28.8259,28.7165,28.806,1660000.0
2015-03-24 11:00:00,28.98,28.99,28.91,28.97,960000.0,28.806,28.8159,28.7364,28.796,960000.0
2015-03-24 11:10:00,28.97,29.01,28.95,28.97,950000.0,28.796,28.8358,28.7762,28.796,950000.0
2015-03-24 11:20:00,28.97,29.0,28.95,28.99,874000.0,28.796,28.8259,28.7762,28.8159,874000.0
2015-03-24 11:30:00,28.99,29.04,28.99,29.04,1308000.0,28.8159,28.8656,28.8159,28.8656,1308000.0
2015-03-24 11:40:00,29.04,29.05,29.02,29.04,900000.0,28.8656,28.8756,28.8457,28.8656,900000.0
2015-03-24 11:50:00,29.04,29.08,29.04,29.05,988000.0,28.8656,28.9054,28.8656,28.8756,988000.0
2015-03-24 12:00:00,29.04,29.08,29.03,29.06,704000.0,28.8656,28.9054,28.8557,28.8855,704000.0
2015-03-24 12:10:00,29.06,29.09,29.05,29.07,478000.0,28.8855,28.9153,28.8756,28.8954,478000.0
2015-03-24 12:20:00,29.07,29.07,29.0,29.0,824000.0,28.8954,28.8954,28.8259,28.8259,824000.0
2015-03-24 12:30:00,29.0,29.02,28.93,29.0,918000.0,28.8259,28.8457,28.7563,28.8259,918000.0
2015-03-24 12:40:00,29.0,29.01,28.95,28.95,288000.0,28.8259,28.8358,28.7762,28.7762,288000.0
2015-03-24 12:50:00,28.95,29.01,28.91,29.0,974000.0,28.7762,28.8358,28.7364,28.8259,974000.0
2015-03-24 13:00:00,29.0,29.01,28.98,28.99,452000.0,28.8259,28.8358,28.806,28.8159,452000.0
2015-03-24 13:10:00,28.99,29.04,28.96,29.01,578000.0,28.8159,28.8656,28.7861,28.8358,578000.0
2015-03-24 13:20:00,29.01,29.02,28.9,28.9,722000.0,28.8358,28.8457,28.7265,28.7265,722000.0
2015-03-24 13:30:00,28.9,28.95,28.88,28.94,524000.0,28.7265,28.7762,28.7066,28.7662,524000.0
2015-03-24 13:40:00,28.94,28.96,28.94,28.94,466000.0,28.7662,28.7861,28.7662,28.7662,466000.0
2015-03-24 13:50:00,28.95,29.01,28.95,28.99,664000.0,28.7762,28.8358,28.7762,28.8159,664000.0
2015-03-24 14:00:00,28.99,28.99,28.94,28.96,564000.0,28.8159,28.8159,28.7662,28.7861,564000.0
2015-03-24 14:10:00,28.97,28.97,28.89,28.89,376000.0,28.796,28.796,28.7165,28.7165,376000.0
2015-03-24 14:20:00,28.89,28.92,28.88,28.9,466000.0,28.7165,28.7463,28.7066,28.7265,466000.0
2015-03-24 14:30:00,28.9,28.91,28.86,28.88,558000.0,28.7265,28.7364,28.6867,28.7066,558000.0
2015-03-24 14:40:00,28.88,28.91,28.87,28.9,316000.0,28.7066,28.7364,28.6966,28.7265,316000.0
2015-03-24 14:50:00,28.91,28.95,28.9,28.94,464000.0,28.7364,28.7762,28.7265,28.7662,464000.0
2015-03-24 15:00:00,28.94,28.98,28.92,28.95,602000.0,28.7662,28.806,28.7463,28.7762,602000.0
2015-03-24 15:10:00,28.94,28.97,28.94,28.96,526000.0,28.7662,28.796,28.7662,28.7861,526000.0
2015-03-24 15:20:00,28.96,28.96,28.9,28.91,988000.0,28.7861,28.7861,28.7265,28.7364,988000.0
2015-03-24 15:30:00,28.91,28.99,28.89,28.96,1060000.0,28.7364,28.8159,28.7165,28.7861,1060000.0
2015-03-24 15:40:00,28.96,28.97,28.93,28.94,1004000.0,28.7861,28.796,28.7563,28.7662,1004000.0
2015-03-24 15:50:00,28.93,28.93,28.85,28.89,3840000.0,28.7563,28.7563,28.6768,28.7165,3840000.0
2015-03-25 09:30:00,28.88,28.97,28.67,28.77,2598000.0,28.7066,28.796,28.4978,28.5972,2598000.0
2015-03-25 09:40:00,28.76,28.79,28.7,28.75,2316000.0,28.5873,28.6171,28.5277,28.5774,2316000.0
2015-03-25 09:50:00,28.75,28.78,28.73,28.76,1376000.0,28.5774,28.6072,28.5575,28.5873,1376000.0
2015-03-25 10:00:00,28.77,28.81,28.73,28.79,1332000.0,28.5972,28.637,28.5575,28.6171,1332000.0
2015-03-25 10:10:00,28.8,28.93,28.79,28.92,1202000.0,28.6271,28.7563,28.6171,28.7463,1202000.0
2015-03-25 10:20:00,28.92,29.0,28.91,28.93,1484000.0,28.7463,28.8259,28.7364,28.7563,1484000.0
2015-03-25 10:30:00,28.93,28.95,28.82,28.83,914000.0,28.7563,28.7762,28.6469,28.6569,914000.0
2015-03-25 10:40:00,28.81,28.83,28.77,28.82,796000.0,28.637,28.6569,28.5972,28.6469,796000.0
2015-03-25 10:50:00,28.83,28.99,28.82,28.99,1278000.0,28.6569,28.8159,28.6469,28.8159,1278000.0
2015-03-25 11:00:00,28.99,28.99,28.85,28.86,868000.0,28.8159,28.8159,28.6768,28.6867,868000.0
2015-03-25 11:10:00,28.85,28.86,28.82,28.82,854000.0,28.6768,28.6867,28.6469,28.6469,854000.0
2015-03-25 11:20:00,28.82,28.82,28.74,28.76,744000.0,28.6469,28.6469,28.5674,28.5873,744000.0
2015-03-25 11:30:00,28.77,28.77,28.62,28.62,1228000.0,28.5972,28.5972,28.4481,28.4481,1228000.0
2015-03-25 11:40:00,28.61,28.66,28.57,28.64,942000.0,28.4382,28.4879,28.3984,28.468,942000.0
2015-03-25 11:50:00,28.64,28.67,28.6,28.65,470000.0,28.468,28.4978,28.4283,28.478,470000.0
2015-03-25 12:00:00,28.65,28.66,28.59,28.65,620000.0,28.478,28.4879,28.4183,28.478,620000.0
2015-03-25 12:10:00,28.63,28.64,28.51,28.54,620000.0,28.4581,28.468,28.3388,28.3686,620000.0
2015-03-25 12:20:00,28.53,28.54,28.45,28.53,996000.0,28.3587,28.3686,28.2792,28.3587,996000.0
2015-03-25 12:30:00,28.52,28.56,28.5,28.54,346000.0,28.3487,28.3885,28.3289,28.3686,346000.0
2015-03-25 12:40:00,28.55,28.55,28.49,28.54,410000.0,28.3786,28.3786,28.3189,28.3686,410000.0
2015-03-25 12:50:00,28.53,28.63,28.51,28.6,556000.0,28.3587,28.4581,28.3388,28.4283,556000.0
2015-03-25 13:00:00,28.61,28.63,28.59,28.6,470000.0,28.4382,28.4581,28.4183,28.4283,470000.0
2015-03-25 13:10:00,28.6,28.6,28.53,28.56,356000.0,28.4283,28.4283,28.3587,28.3885,356000.0
2015-03-25 13:20:00,28.55,28.58,28.52,28.57,430000.0,28.3786,28.4084,28.3487,28.3984,430000.0
2015-03-25 13:30:00,28.57,28.59,28.51,28.55,448000.0,28.3984,28.4183,28.3388,28.3786,448000.0
2015-03-25 13:40:00,28.55,28.65,28.55,28.63,644000.0,28.3786,28.478,28.3786,28.4581,644000.0
2015-03-25 13:50:00,28.63,28.67,28.59,28.6,692000.0,28.4581,28.4978,28.4183,28.4283,692000.0
2015-03-25 14:00:00,28.59,28.61,28.54,28.54,540000.0,28.4183,28.4382,28.3686,28.3686,540000.0
2015-03-25 14:10:00,28.53,28.57,28.51,28.56,472000.0,28.3587,28.3984,28.3388,28.3885,472000.0
2015-03-25 14:20:00,28.57,28.66,28.56,28.65,938000.0,28.3984,28.4879,28.3885,28.478,938000.0
2015-03-25 14:30:00,28.64,28.65,28.54,28.54,570000.0,28.468,28.478,28.3686,28.3686,570000.0
2015-03-25 14:40:00,28.54,28.57,28.51,28.57,664000.0,28.3686,28.3984,28.3388,28.3984,664000.0
2015-03-25 14:50:00,28.56,28.61,28.56,28.56,486000.0,28.3885,28.4382,28.3885,28.3885,486000.0
2015-03-25 15:00:00,28.54,28.54,28.5,28.52,686000.0,28.3686,28.3686,28.3289,28.3487,686000.0
2015-03-25 15:10:00,28.52,28.59,28.51,28.54,514000.0,28.3487,28.4183,28.3388,28.3686,514000.0
2015-03-25 15:20:00,28.54,28.55,28.47,28.49,528000.0,28.3686,28.3786,28.299,28.3189,528000.0
2015-03-25 15:30:00,28.49,28.51,28.45,28.49,652000.0,28.3189,28.3388,28.2792,28.3189,652000.0
2015-03-25 15:40:00,28.49,28.49,28.39,28.43,908000.0,28.3189,28.3189,28.2195,28.2593,908000.0
2015-03-25 15:50:00,28.43,28.43,28.35,28.35,3282000.0,28.2593,28.2593,28.1798,28.1798,3282000.0
2015-03-26 09:30:00,28.23,28.24,28.07,28.11,3718000.0,28.0605,28.0704,27.9014,27.9412,3718000.0
2015-03-26 09:40:00,28.11,28.26,28.1,28.26,1208000.0,27.9412,28.0903,27.9313,28.0903,1208000.0
2015-03-26 09:50:00,28.26,28.29,27.98,27.99,1554000.0,28.0903,28.1201,27.812,27.8219,1554000.0
2015-03-26 10:00:00,28.0,28.07,27.98,27.98,1818000.0,27.8319,27.9014,27.812,27.812,1818000.0
2015-03-26 10:10:00,27.99,28.01,27.92,27.97,1294000.0,27.8219,27.8418,27.7523,27.802,1294000.0
2015-03-26 10:20:00,27.96,28.16,27.96,28.09,1458000.0,27.7921,27.9909,27.7921,27.9213,1458000.0
2015-03-26 10:30:00,28.09,28.16,28.06,28.1,1130000.0,27.9213,27.9909,27.8915,27.9313,1130000.0
2015-03-26 10:40:00,28.11,28.15,28.1,28.13,1028000.0,27.9412,27.981,27.9313,27.9611,1028000.0
2015-03-26 10:50:00,28.14,28.2,28.09,28.2,1228000.0,27.971,28.0307,27.9213,28.0307,1228000.0
2015-03-26 11:00:00,28.2,28.29,28.17,28.28,1076000.0,28.0307,28.1201,28.0008,28.1102,1076000.0
2015-03-26 11:10:00,28.28,28.29,28.18,28.18,904000.0,28.1102,28.1201,28.0108,28.0108,904000.0
2015-03-26 11:20:00,28.17,28.21,28.14,28.18,876000.0,28.0008,28.0406,27.971,28.0108,876000.0
2015-03-26 11:30:00,28.17,28.32,28.15,28.31,776000.0,28.0008,28.1499,27.981,28.14,776000.0
2015-03-26 11:40:00,28.32,28.36,28.27,28.3,642000.0,28.1499,28.1897,28.1002,28.1301,642000.0
2015-03-26 11:50:00,28.29,28.32,28.25,28.31,536000.0,28.1201,28.1499,28.0804,28.14,536000.0
2015-03-26 12:00:00,28.31,28.32,28.2,28.22,628000.0,28.14,28.1499,28.0307,28.0505,628000.0
2015-03-26 12:10:00,28.21,28.23,28.18,28.22,538000.0,28.0406,28.0605,28.0108,28.0505,538000.0
2015-03-26 12:20:00,28.23,28.23,28.14,28.16,428000.0,28.0605,28.0605,27.971,27.9909,428000.0
2015-03-26 12:30:00,28.16,28.16,28.12,28.12,306000.0,27.9909,27.9909,27.9511,27.9511,306000.0
2015-03-26 12:40:00,28.13,28.14,28.07,28.12,658000.0,27.9611,27.971,27.9014,27.9511,658000.0
2015-03-26 12:50:00,28.13,28.18,28.11,28.16,492000.0,27.9611,28.0108,27.9412,27.9909,492000.0
2015-03-26 13:00:00,28.15,28.16,28.06,28.12,452000.0,27.981,27.9909,27.8915,27.9511,452000.0
2015-03-26 13:10:00,28.12,28.12,28.05,28.07,650000.0,27.9511,27.9511,27.8816,27.9014,650000.0
2015-03-26 13:20:00,28.09,28.12,28.03,28.12,560000.0,27.9213,27.9511,27.8617,27.9511,560000.0
2015-03-26 13:30:00,28.13,28.19,28.13,28.17,298000.0,27.9611,28.0207,27.9611,28.0008,298000.0
2015-03-26 13:40:00,28.17,28.24,28.17,28.22,286000.0,28.0008,28.0704,28.0008,28.0505,286000.0
2015-03-26 13:50:00,28.22,28.25,28.2,28.2,294000.0,28.0505,28.0804,28.0307,28.0307,294000.0
2015-03-26 14:00:00,28.2,28.22,28.16,28.17,380000.0,28.0307,28.0505,27.9909,28.0008,380000.0
2015-03-26 14:10:00,28.18,28.22,28.15,28.21,360000.0,28.0108,28.0505,27.981,28.0406,360000.0
2015-03-26 14:20:00,28.2,28.23,28.17,28.17,282000.0,28.0307,28.0605,28.0008,28.0008,282000.0
2015-03-26 14:30:00,28.18,28.27,28.18,28.26,368000.0,28.0108,28.1002,28.0108,28.0903,368000.0
2015-03-26 14:40:00,28.26,28.32,28.22,28.23,320000.0,28.0903,28.1499,28.0505,28.0605,320000.0
2015-03-26 14:50:00,28.22,28.3,28.2,28.22,582000.0,28.0505,28.1301,28.0307,28.0505,582000.0
2015-03-26 15:00:00,28.21,28.24,28.18,28.23,184000.0,28.0406,28.0704,28.0108,28.0605,184000.0
2015-03-26 15:10:00,28.23,28.24,28.2,28.22,404000.0,28.0605,28.0704,28.0307,28.0505,404000.0
2015-03-26 15:20:00,28.22,28.26,28.2,28.26,406000.0,28.0505,28.0903,28.0307,28.0903,406000.0
2015-03-26 15:30:00,28.26,28.27,28.23,28.23,530000.0,28.0903,28.1002,28.0605,28.0605,530000.0
2015-03-26 15:40:00,28.22,28.24,28.19,28.22,638000.0,28.0505,28.0704,28.0207,28.0505,638000.0
2015-03-26 15:50:00,28.22,28.24,28.18,28.18,1644000.0,28.0505,28.0704,28.0108,28.0108,1644000.0
2015-03-27 09:30:00,28.09,28.2,28.03,28.05,1448000.0,27.9213,28.0307,27.8617,27.8816,1448000.0
2015-03-27 09:40:00,28.03,28.09,28.01,28.06,980000.0,27.8617,27.9213,27.8418,27.8915,980000.0
2015-03-27 09:50:00,28.06,28.11,28.03,28.1,940000.0,27.8915,27.9412,27.8617,27.9313,940000.0
2015-03-27 10:00:00,28.09,28.14,28.08,28.13,934000.0,27.9213,27.971,27.9114,27.9611,934000.0
2015-03-27 10:10:00,28.12,28.12,27.95,27.98,660000.0,27.9511,27.9511,27.7822,27.812,660000.0
2015-03-27 10:20:00,27.98,27.98,27.91,27.96,1198000.0,27.812,27.812,27.7424,27.7921,1198000.0
2015-03-27 10:30:00,27.97,27.98,27.88,27.96,820000.0,27.802,27.812,27.7126,27.7921,820000.0
2015-03-27 10:40:00,27.96,27.99,27.94,27.96,408000.0,27.7921,27.8219,27.7722,27.7921,408000.0
2015-03-27 10:50:00,27.96,28.01,27.95,28.01,464000.0,27.7921,27.8418,27.7822,27.8418,464000.0
2015-03-27 11:00:00,28.01,28.04,27.99,28.0,320000.0,27.8418,27.8716,27.8219,27.8319,320000.0
2015-03-27 11:10:00,28.0,28.05,27.99,28.03,374000.0,27.8319,27.8816,27.8219,27.8617,374000.0
2015-03-27 11:20:00,28.01,28.03,27.99,27.99,368000.0,27.8418,27.8617,27.8219,27.8219,368000.0
2015-03-27 11:30:00,28.0,28.0,27.93,27.97,300000.0,27.8319,27.8319,27.7623,27.802,300000.0
2015-03-27 11:40:00,27.99,27.99,27.95,27.98,368000.0,27.8219,27.8219,27.7822,27.812,368000.0
2015-03-27 11:50:00,27.97,27.98,27.93,27.95,492000.0,27.802,27.812,27.7623,27.7822,492000.0
2015-03-27 12:00:00,27.95,27.95,27.91,27.92,352000.0,27.7822,27.7822,27.7424,27.7523,352000.0
2015-03-27 12:10:00,27.92,27.94,27.9,27.9,418000.0,27.7523,27.7722,27.7325,27.7325,418000.0
2015-03-27 12:20:00,27.91,27.92,27.85,27.86,302000.0,27.7424,27.7523,27.6828,27.6927,302000.0
2015-03-27 12:30:00,27.86,27.94,27.86,27.93,770000.0,27.6927,27.7722,27.6927,27.7623,770000.0
2015-03-27 12:40:00,27.93,27.97,27.91,27.94,324000.0,27.7623,27.802,27.7424,27.7722,324000.0
2015-03-27 12:50:00,27.94,27.97,27.94,27.97,132000.0,27.7722,27.802,27.7722,27.802,132000.0
2015-03-27 13:00:00,27.97,27.98,27.94,27.95,224000.0,27.802,27.812,27.7722,27.7822,224000.0
2015-03-27 13:10:00,27.96,27.97,27.91,27.94,192000.0,27.7921,27.802,27.7424,27.7722,192000.0
2015-03-27 13:20:00,27.94,27.95,27.9,27.93,244000.0,27.7722,27.7822,27.7325,27.7623,244000.0
2015-03-27 13:30:00,27.94,27.96,27.94,27.95,190000.0,27.7722,27.7921,27.7722,27.7822,190000.0
2015-03-27 13:40:00,27.94,27.95,27.91,27.94,270000.0,27.7722,27.7822,27.7424,27.7722,270000.0
2015-03-27 13:50:00,27.95,27.98,27.94,27.95,268000.0,27.7822,27.812,27.7722,27.7822,268000.0
2015-03-27 14:00:00,27.96,28.0,27.95,27.99,336000.0,27.7921,27.8319,27.7822,27.8219,336000.0
2015-03-27 14:10:00,28.0,28.0,27.96,27.97,238000.0,27.8319,27.8319,27.7921,27.802,238000.0
2015-03-27 14:20:00,27.97,27.99,27.95,27.98,306000.0,27.802,27.8219,27.7822,27.812,306000.0
2015-03-27 14:30:00,27.99,27.99,27.92,27.93,236000.0,27.8219,27.8219,27.7523,27.7623,236000.0
2015-03-27 14:40:00,27.93,27.99,27.93,27.99,526000.0,27.7623,27.8219,27.7623,27.8219,526000.0
2015-03-27 14:50:00,27.98,28.0,27.98,28.0,504000.0,27.812,27.8319,27.812,27.8319,504000.0
2015-03-27 15:00:00,28.0,28.01,27.98,27.99,336000.0,27.8319,27.8418,27.812,27.8219,336000.0
2015-03-27 15:10:00,27.99,28.0,27.96,27.98,358000.0,27.8219,27.8319,27.7921,27.812,358000.0
2015-03-27 15:20:00,27.98,28.0,27.98,27.99,240000.0,27.812,27.8319,27.812,27.8219,240000.0
2015-03-27 15:30:00,27.98,27.99,27.95,27.96,524000.0,27.812,27.8219,27.7822,27.7921,524000.0
2015-03-27 15:40:00,27.96,27.97,27.91,27.93,1044000.0,27.7921,27.802,27.7424,27.7623,1044000.0
2015-03-27 15:50:00,27.94,27.95,27.85,27.86,2548000.0,27.7722,27.7822,27.6828,27.6927,2548000.0
2015-03-30 09:30:00,28.01,28.11,27.98,28.02,2162000.0,27.8418,27.9412,27.812,27.8517,2162000.0
2015-03-30 09:40:00,28.01,28.11,28.01,28.07,948000.0,27.8418,27.9412,27.8418,27.9014,948000.0
2015-03-30 09:50:00,28.06,28.08,28.02,28.03,548000.0,27.8915,27.9114,27.8517,27.8617,548000.0
2015-03-30 10:00:00,28.03,28.06,27.96,27.96,740000.0,27.8617,27.8915,27.7921,27.7921,740000.0
2015-03-30 10:10:00,27.97,28.0,27.93,27.94,484000.0,27.802,27.8319,27.7623,27.7722,484000.0
2015-03-30 10:20:00,27.95,27.95,27.84,27.88,738000.0,27.7822,27.7822,27.6728,27.7126,738000.0
2015-03-30 10:30:00,27.89,27.94,27.88,27.93,558000.0,27.7225,27.7722,27.7126,27.7623,558000.0
2015-03-30 10:40:00,27.93,27.95,27.91,27.92,344000.0,27.7623,27.7822,27.7424,27.7523,344000.0
2015-03-30 10:50:00,27.91,27.91,27.87,27.89,374000.0,27.7424,27.7424,27.7026,27.7225,374000.0
2015-03-30 11:00:00,27.89,27.94,27.89,27.93,330000.0,27.7225,27.7722,27.7225,27.7623,330000.0
2015-03-30 11:10:00,27.93,27.99,27.92,27.95,190000.0,27.7623,27.8219,27.7523,27.7822,190000.0
2015-03-30 11:20:00,27.95,28.0,27.93,27.98,160000.0,27.7822,27.8319,27.7623,27.812,160000.0
2015-03-30 11:30:00,27.98,27.99,27.95,27.97,172000.0,27.812,27.8219,27.7822,27.802,172000.0
2015-03-30 11:40:00,27.96,27.97,27.93,27.93,184000.0,27.7921,27.802,27.7623,27.7623,184000.0
2015-03-30 11:50:00,27.94,27.97,27.92,27.95,160000.0,27.7722,27.802,27.7523,27.7822,160000.0
2015-03-30 12:00:00,27.95,27.97,27.94,27.95,106000.0,27.7822,27.802,27.7722,27.7822,106000.0
2015-03-30 12:10:00,27.96,28.04,27.95,28.01,418000.0,27.7921,27.8716,27.7822,27.8418,418000.0
2015-03-30 12:20:00,28.0,28.03,27.99,28.02,148000.0,27.8319,27.8617,27.8219,27.8517,148000.0
2015-03-30 12:30:00,28.02,28.05,27.99,28.04,172000.0,27.8517,27.8816,27.8219,27.8716,172000.0
2015-03-30 12:40:00,28.05,28.05,28.01,28.02,152000.0,27.8816,27.8816,27.8418,27.8517,152000.0
2015-03-30 12:50:00,28.01,28.06,28.01,28.05,108000.0,27.8418,27.8915,27.8418,27.8816,108000.0
2015-03-30 13:00:00,28.05,28.08,28.05,28.08,246000.0,27.8816,27.9114,27.8816,27.9114,246000.0
2015-03-30 13:10:00,28.07,28.08,28.04,28.06,558000.0,27.9014,27.9114,27.8716,27.8915,558000.0
2015-03-30 13:20:00,28.06,28.08,28.05,28.05,664000.0,27.8915,27.9114,27.8816,27.8816,664000.0
2015-03-30 13:30:00,28.05,28.09,28.04,28.05,252000.0,27.8816,27.9213,27.8716,27.8816,252000.0
2015-03-30 13:40:00,28.06,28.06,28.0,28.01,206000.0,27.8915,27.8915,27.8319,27.8418,206000.0
2015-03-30 13:50:00,28.01,28.04,27.98,28.04,252000.0,27.8418,27.8716,27.812,27.8716,252000.0
2015-03-30 14:00:00,28.05,28.09,28.04,28.04,316000.0,27.8816,27.9213,27.8716,27.8716,316000.0
2015-03-30 14:10:00,28.04,28.08,28.04,28.05,208000.0,27.8716,27.9114,27.8716,27.8816,208000.0
2015-03-30 14:20:00,28.04,28.06,28.01,28.02,152000.0,27.8716,27.8915,27.8418,27.8517,152000.0
2015-03-30 14:30:00,28.04,28.06,28.03,28.04,140000.0,27.8716,27.8915,27.8617,27.8716,140000.0
2015-03-30 14:40:00,28.04,28.07,28.02,28.05,334000.0,27.8716,27.9014,27.8517,27.8816,334000.0
2015-03-30 14:50:00,28.05,28.09,28.05,28.09,214000.0,27.8816,27.9213,27.8816,27.9213,214000.0
2015-03-30 15:00:00,28.1,28.1,28.06,28.06,344000.0,27.9313,27.9313,27.8915,27.8915,344000.0
2015-03-30 15:10:00,28.06,28.07,28.03,28.07,320000.0,27.8915,27.9014,27.8617,27.9014,320000.0
2015-03-30 15:20:00,28.08,28.08,28.01,28.03,326000.0,27.9114,27.9114,27.8418,27.8617,326000.0
2015-03-30 15:30:00,28.04,28.05,28.02,28.04,402000.0,27.8716,27.8816,27.8517,27.8716,402000.0
2015-03-30 15:40:00,28.05,28.08,28.04,28.06,462000.0,27.8816,27.9114,27.8716,27.8915,462000.0
2015-03-30 15:50:00,28.06,28.07,28.04,28.06,902000.0,27.8915,27.9014,27.8716,27.8915,902000.0
2015-03-31 09:30:00,27.9,27.95,27.8,27.82,1546000.0,27.7325,27.7822,27.6331,27.6529,1546000.0
2015-03-31 09:40:00,27.81,27.9,27.76,27.83,1624000.0,27.643,27.7325,27.5933,27.6629,1624000.0
2015-03-31 09:50:00,27.82,27.94,27.77,27.94,748000.0,27.6529,27.7722,27.6032,27.7722,748000.0
2015-03-31 10:00:00,27.94,28.01,27.89,27.93,550000.0,27.7722,27.8418,27.7225,27.7623,550000.0
2015-03-31 10:10:00,27.93,28.0,27.88,27.95,326000.0,27.7623,27.8319,27.7126,27.7822,326000.0
2015-03-31 10:20:00,27.95,28.09,27.94,28.03,790000.0,27.7822,27.9213,27.7722,27.8617,790000.0
2015-03-31 10:30:00,28.04,28.06,28.02,28.02,318000.0,27.8716,27.8915,27.8517,27.8517,318000.0
2015-03-31 10:40:00,28.02,28.07,28.01,28.05,344000.0,27.8517,27.9014,27.8418,27.8816,344000.0
2015-03-31 10:50:00,28.05,28.07,28.01,28.02,358000.0,27.8816,27.9014,27.8418,27.8517,358000.0
2015-03-31 11:00:00,28.02,28.05,28.0,28.04,282000.0,27.8517,27.8816,27.8319,27.8716,282000.0
2015-03-31 11:10:00,28.06,28.07,28.03,28.06,298000.0,27.8915,27.9014,27.8617,27.8915,298000.0
2015-03-31 11:20:00,28.07,28.1,28.05,28.05,344000.0,27.9014,27.9313,27.8816,27.8816,344000.0
2015-03-31 11:30:00,28.04,28.05,28.0,28.02,456000.0,27.8716,27.8816,27.8319,27.8517,456000.0
2015-03-31 11:40:00,28.02,28.07,28.01,28.07,352000.0,27.8517,27.9014,27.8418,27.9014,352000.0
2015-03-31 11:50:00,28.06,28.12,28.04,28.07,336000.0,27.8915,27.9511,27.8716,27.9014,336000.0
2015-03-31 12:00:00,28.07,28.07,28.02,28.05,550000.0,27.9014,27.9014,27.8517,27.8816,550000.0
2015-03-31 12:10:00,28.04,28.08,28.03,28.07,312000.0,27.8716,27.9114,27.8617,27.9014,312000.0
2015-03-31 12:20:00,28.06,28.1,28.05,28.05,226000.0,27.8915,27.9313,27.8816,27.8816,226000.0
2015-03-31 12:30:00,28.06,28.09,28.04,28.05,474000.0,27.8915,27.9213,27.8716,27.8816,474000.0
2015-03-31 12:40:00,28.05,28.09,28.05,28.06,290000.0,27.8816,27.9213,27.8816,27.8915,290000.0
2015-03-31 12:50:00,28.06,28.07,28.01,28.04,220000.0,27.8915,27.9014,27.8418,27.8716,220000.0
2015-03-31 13:00:00,28.04,28.09,28.03,28.08,430000.0,27.8716,27.9213,27.8617,27.9114,430000.0
2015-03-31 13:10:00,28.08,28.1,28.07,28.09,234000.0,27.9114,27.9313,27.9014,27.9213,234000.0
2015-03-31 13:20:00,28.09,28.11,28.09,28.09,174000.0,27.9213,27.9412,27.9213,27.9213,174000.0
2015-03-31 13:30:00,28.09,28.11,28.08,28.09,298000.0,27.9213,27.9412,27.9114,27.9213,298000.0
2015-03-31 13:40:00,28.09,28.09,28.02,28.02,502000.0,27.9213,27.9213,27.8517,27.8517,502000.0
2015-03-31 13:50:00,28.02,28.03,27.96,27.96,260000.0,27.8517,27.8617,27.7921,27.7921,260000.0
2015-03-31 14:00:00,27.96,27.97,27.93,27.96,410000.0,27.7921,27.802,27.7623,27.7921,410000.0
2015-03-31 14:10:00,27.96,28.03,27.96,28.01,308000.0,27.7921,27.8617,27.7921,27.8418,308000.0
2015-03-31 14:20:00,28.0,28.04,27.98,27.99,254000.0,27.8319,27.8716,27.812,27.8219,254000.0
2015-03-31 14:30:00,27.99,28.01,27.96,28.0,378000.0,27.8219,27.8418,27.7921,27.8319,378000.0
2015-03-31 14:40:00,27.99,28.0,27.96,27.98,206000.0,27.8219,27.8319,27.7921,27.812,206000.0
2015-03-31 14:50:00,27.99,28.0,27.96,27.99,246000.0,27.8219,27.8319,27.7921,27.8219,246000.0
2015-03-31 15:00:00,27.99,27.99,27.92,27.93,332000.0,27.8219,27.8219,27.7523,27.7623,332000.0
2015-03-31 15:10:00,27.94,27.94,27.83,27.83,454000.0,27.7722,27.7722,27.6629,27.6629,454000.0
2015-03-31 15:20:00,27.85,27.88,27.82,27.84,450000.0,27.6828,27.7126,27.6529,27.6728,450000.0
2015-03-31 15:30:00,27.84,27.85,27.79,27.83,686000.0,27.6728,27.6828,27.6231,27.6629,686000.0
2015-03-31 15:40:00,27.83,27.86,27.82,27.86,798000.0,27.6629,27.6927,27.6529,27.6927,798000.0
2015-03-31 15:50:00,27.86,27.86,27.73,27.74,3404000.0,27.6927,27.6927,27.5635,27.5734,3404000.0
2015-04-01 09:30:00,27.74,27.93,27.71,27.81,3430000.0,27.5734,27.7623,27.5436,27.643,3430000.0
2015-04-01 09:40:00,27.81,27.83,27.7,27.71,1506000.0,27.643,27.6629,27.5337,27.5436,1506000.0
2015-04-01 09:50:00,27.7,27.78,27.67,27.74,1158000.0,27.5337,27.6132,27.5038,27.5734,1158000.0
2015-04-01 10:00:00,27.74,27.76,27.63,27.66,718000.0,27.5734,27.5933,27.4641,27.4939,718000.0
2015-04-01 10:10:00,27.65,27.67,27.57,27.66,800000.0,27.484,27.5038,27.4044,27.4939,800000.0
2015-04-01 10:20:00,27.67,27.7,27.61,27.61,728000.0,27.5038,27.5337,27.4442,27.4442,728000.0
2015-04-01 10:30:00,27.61,27.65,27.53,27.58,706000.0,27.4442,27.484,27.3647,27.4144,706000.0
2015-04-01 10:40:00,27.57,27.66,27.56,27.66,470000.0,27.4044,27.4939,27.3945,27.4939,470000.0
2015-04-01 10:50:00,27.66,27.69,27.57,27.57,482000.0,27.4939,27.5237,27.4044,27.4044,482000.0
2015-04-01 11:00:00,27.57,27.6,27.55,27.59,340000.0,27.4044,27.4343,27.3846,27.4243,340000.0
2015-04-01 11:10:00,27.6,27.63,27.58,27.6,358000.0,27.4343,27.4641,27.4144,27.4343,358000.0
2015-04-01 11:20:00,27.6,27.61,27.52,27.55,394000.0,27.4343,27.4442,27.3547,27.3846,394000.0
2015-04-01 11:30:00,27.55,27.56,27.52,27.53,352000.0,27.3846,27.3945,27.3547,27.3647,352000.0
2015-04-01 11:40:00,27.54,27.6,27.51,27.59,874000.0,27.3746,27.4343,27.3448,27.4243,874000.0
2015-04-01 11:50:00,27.59,27.61,27.52,27.53,256000.0,27.4243,27.4442,27.3547,27.3647,256000.0
2015-04-01 12:00:00,27.52,27.58,27.52,27.56,270000.0,27.3547,27.4144,27.3547,27.3945,270000.0
2015-04-01 12:10:00,27.55,27.57,27.51,27.53,416000.0,27.3846,27.4044,27.3448,27.3647,416000.0
2015-04-01 12:20:00,27.53,27.56,27.52,27.55,178000.0,27.3647,27.3945,27.3547,27.3846,178000.0
2015-04-01 12:30:00,27.54,27.54,27.51,27.54,276000.0,27.3746,27.3746,27.3448,27.3746,276000.0
2015-04-01 12:40:00,27.53,27.55,27.52,27.54,458000.0,27.3647,27.3846,27.3547,27.3746,458000.0
2015-04-01 12:50:00,27.54,27.57,27.52,27.52,230000.0,27.3746,27.4044,27.3547,27.3547,230000.0
2015-04-01 13:00:00,27.53,27.53,27.51,27.52,198000.0,27.3647,27.3647,27.3448,27.3547,198000.0
2015-04-01 13:10:00,27.52,27.54,27.52,27.52,140000.0,27.3547,27.3746,27.3547,27.3547,140000.0
2015-04-01 13:20:00,27.52,27.53,27.51,27.51,206000.0,27.3547,27.3647,27.3448,27.3448,206000.0
2015-04-01 13:30:00,27.51,27.52,27.46,27.48,642000.0,27.3448,27.3547,27.2951,27.315,642000.0
2015-04-01 13:40:00,27.47,27.53,27.46,27.5,574000.0,27.3051,27.3647,27.2951,27.3349,574000.0
2015-04-01 13:50:00,27.52,27.52,27.48,27.48,288000.0,27.3547,27.3547,27.315,27.315,288000.0
2015-04-01 14:00:00,27.49,27.49,27.41,27.43,922000.0,27.3249,27.3249,27.2454,27.2653,922000.0
2015-04-01 14:10:00,27.44,27.45,27.36,27.39,556000.0,27.2752,27.2852,27.1957,27.2255,556000.0
2015-04-01 14:20:00,27.39,27.41,27.34,27.35,520000.0,27.2255,27.2454,27.1758,27.1858,520000.0
2015-04-01 14:30:00,27.34,27.41,27.32,27.4,760000.0,27.1758,27.2454,27.156,27.2355,760000.0
2015-04-01 14:40:00,27.41,27.42,27.37,27.41,378000.0,27.2454,27.2554,27.2057,27.2454,378000.0
2015-04-01 14:50:00,27.4,27.41,27.36,27.36,264000.0,27.2355,27.2454,27.1957,27.1957,264000.0
2015-04-01 15:00:00,27.36,27.37,27.3,27.32,638000.0,27.1957,27.2057,27.1361,27.156,638000.0
2015-04-01 15:10:00,27.32,27.36,27.32,27.33,612000.0,27.156,27.1957,27.156,27.1659,612000.0
2015-04-01 15:20:00,27.33,27.38,27.33,27.36,412000.0,27.1659,27.2156,27.1659,27.1957,412000.0
2015-04-01 15:30:00,27.35,27.45,27.35,27.42,500000.0,27.1858,27.2852,27.1858,27.2554,500000.0
2015-04-01 15:40:00,27.43,27.43,27.37,27.38,636000.0,27.2653,27.2653,27.2057,27.2156,636000.0
2015-04-01 15:50:00,27.39,27.48,27.38,27.46,1820000.0,27.2255,27.315,27.2156,27.2951,1820000.0
2015-04-02 09:30:00,27.37,27.4,27.12,27.15,3816000.0,27.2057,27.2355,26.9572,26.987,3816000.0
2015-04-02 09:40:00,27.16,27.18,27.04,27.09,3278000.0,26.9969,27.0168,26.8776,26.9273,3278000.0
2015-04-02 09:50:00,27.1,27.2,27.08,27.13,2138000.0,26.9373,27.0367,26.9174,26.9671,2138000.0
2015-04-02 10:00:00,27.13,27.16,27.1,27.15,1188000.0,26.9671,26.9969,26.9373,26.987,1188000.0
2015-04-02 10:10:00,27.15,27.16,27.09,27.12,1474000.0,26.987,26.9969,26.9273,26.9572,1474000.0
2015-04-02 10:20:00,27.12,27.12,27.06,27.09,1174000.0,26.9572,26.9572,26.8975,26.9273,1174000.0
2015-04-02 10:30:00,27.09,27.11,27.05,27.07,1128000.0,26.9273,26.9472,26.8876,26.9075,1128000.0
2015-04-02 10:40:00,27.07,27.08,27.02,27.08,826000.0,26.9075,26.9174,26.8578,26.9174,826000.0
2015-04-02 10:50:00,27.07,27.07,27.04,27.06,834000.0,26.9075,26.9075,26.8776,26.8975,834000.0
2015-04-02 11:00:00,27.06,27.15,27.05,27.06,666000.0,26.8975,26.987,26.8876,26.8975,666000.0
2015-04-02 11:10:00,27.06,27.07,27.03,27.06,800000.0,26.8975,26.9075,26.8677,26.8975,800000.0
2015-04-02 11:20:00,27.06,27.13,27.06,27.1,668000.0,26.8975,26.9671,26.8975,26.9373,668000.0
2015-04-02 11:30:00,27.1,27.18,27.1,27.13,770000.0,26.9373,27.0168,26.9373,26.9671,770000.0
2015-04-02 11:40:00,27.13,27.16,27.1,27.11,714000.0,26.9671,26.9969,26.9373,26.9472,714000.0
2015-04-02 11:50:00,27.11,27.13,27.08,27.09,264000.0,26.9472,26.9671,26.9174,26.9273,264000.0
2015-04-02 12:00:00,27.1,27.1,27.05,27.06,478000.0,26.9373,26.9373,26.8876,26.8975,478000.0
2015-04-02 12:10:00,27.05,27.1,27.05,27.08,424000.0,26.8876,26.9373,26.8876,26.9174,424000.0
2015-04-02 12:20:00,27.09,27.12,27.07,27.12,308000.0,26.9273,26.9572,26.9075,26.9572,308000.0
2015-04-02 12:30:00,27.13,27.16,27.13,27.13,482000.0,26.9671,26.9969,26.9671,26.9671,482000.0
2015-04-02 12:40:00,27.13,27.17,27.13,27.15,390000.0,26.9671,27.0069,26.9671,26.987,390000.0
2015-04-02 12:50:00,27.16,27.16,27.13,27.16,184000.0,26.9969,26.9969,26.9671,26.9969,184000.0
2015-04-02 13:00:00,27.15,27.16,27.13,27.16,534000.0,26.987,26.9969,26.9671,26.9969,534000.0
2015-04-02 13:10:00,27.15,27.22,27.14,27.17,496000.0,26.987,27.0566,26.977,27.0069,496000.0
2015-04-02 13:20:00,27.18,27.18,27.13,27.14,310000.0,27.0168,27.0168,26.9671,26.977,310000.0
2015-04-02 13:30:00,27.14,27.14,27.11,27.12,530000.0,26.977,26.977,26.9472,26.9572,530000.0
2015-04-02 13:40:00,27.11,27.15,27.09,27.12,542000.0,26.9472,26.987,26.9273,26.9572,542000.0
2015-04-02 13:50:00,27.12,27.13,27.09,27.09,280000.0,26.9572,26.9671,26.9273,26.9273,280000.0
2015-04-02 14:00:00,27.09,27.12,27.06,27.1,460000.0,26.9273,26.9572,26.8975,26.9373,460000.0
2015-04-02 14:10:00,27.1,27.12,27.07,27.11,388000.0,26.9373,26.9572,26.9075,26.9472,388000.0
2015-04-02 14:20:00,27.12,27.12,27.08,27.09,366000.0,26.9572,26.9572,26.9174,26.9273,366000.0
2015-04-02 14:30:00,27.1,27.13,27.08,27.08,382000.0,26.9373,26.9671,26.9174,26.9174,382000.0
2015-04-02 14:40:00,27.09,27.1,27.04,27.05,724000.0,26.9273,26.9373,26.8776,26.8876,724000.0
2015-04-02 14:50:00,27.06,27.08,27.04,27.08,446000.0,26.8975,26.9174,26.8776,26.9174,446000.0
2015-04-02 15:00:00,27.07,27.08,27.05,27.06,342000.0,26.9075,26.9174,26.8876,26.8975,342000.0
2015-04-02 15:10:00,27.06,27.08,27.05,27.05,418000.0,26.8975,26.9174,26.8876,26.8876,418000.0
2015-04-02 15:20:00,27.05,27.12,27.05,27.1,426000.0,26.8876,26.9572,26.8876,26.9373,426000.0
2015-04-02 15:30:00,27.11,27.12,27.07,27.11,694000.0,26.9472,26.9572,26.9075,26.9472,694000.0
2015-04-02 15:40:00,27.11,27.13,27.08,27.11,968000.0,26.9472,26.9671,26.9174,26.9472,968000.0
2015-04-02 15:50:00,27.11,27.13,27.05,27.06,1942000.0,26.9472,26.9671,26.8876,26.8975,1942000.0
2015-04-06 09:30:00,26.94,26.96,26.79,26.89,1386000.0,26.7782,26.7981,26.6291,26.7285,1386000.0
2015-04-06 09:40:00,26.9,27.03,26.9,26.96,820000.0,26.7385,26.8677,26.7385,26.7981,820000.0
2015-04-06 09:50:00,26.96,26.98,26.91,26.94,784000.0,26.7981,26.818,26.7484,26.7782,784000.0
2015-04-06 10:00:00,26.93,26.96,26.88,26.91,756000.0,26.7683,26.7981,26.7186,26.7484,756000.0
2015-04-06 10:10:00,26.91,26.95,26.91,26.94,526000.0,26.7484,26.7882,26.7484,26.7782,526000.0
2015-04-06 10:20:00,26.95,27.06,26.94,27.05,890000.0,26.7882,26.8975,26.7782,26.8876,890000.0
2015-04-06 10:30:00,27.06,27.09,27.03,27.05,752000.0,26.8975,26.9273,26.8677,26.8876,752000.0
2015-04-06 10:40:00,27.06,27.07,27.02,27.04,964000.0,26.8975,26.9075,26.8578,26.8776,964000.0
2015-04-06 10:50:00,27.05,27.09,27.03,27.07,814000.0,26.8876,26.9273,26.8677,26.9075,814000.0
2015-04-06 11:00:00,27.07,27.13,27.06,27.1,810000.0,26.9075,26.9671,26.8975,26.9373,810000.0
2015-04-06 11:10:00,27.1,27.13,27.07,27.1,318000.0,26.9373,26.9671,26.9075,26.9373,318000.0
2015-04-06 11:20:00,27.12,27.18,27.1,27.17,410000.0,26.9572,27.0168,26.9373,27.0069,410000.0
2015-04-06 11:30:00,27.17,27.18,27.13,27.17,278000.0,27.0069,27.0168,26.9671,27.0069,278000.0
2015-04-06 11:40:00,27.17,27.19,27.16,27.17,206000.0,27.0069,27.0267,26.9969,27.0069,206000.0
2015-04-06 11:50:00,27.17,27.17,27.14,27.17,268000.0,27.0069,27.0069,26.977,27.0069,268000.0
2015-04-06 12:00:00,27.18,27.18,27.14,27.15,174000.0,27.0168,27.0168,26.977,26.987,174000.0
2015-04-06 12:10:00,27.14,27.18,27.13,27.17,228000.0,26.977,27.0168,26.9671,27.0069,228000.0
2015-04-06 12:20:00,27.16,27.18,27.15,27.16,254000.0,26.9969,27.0168,26.987,26.9969,254000.0
2015-04-06 12:30:00,27.16,27.16,27.13,27.14,188000.0,26.9969,26.9969,26.9671,26.977,188000.0
2015-04-06 12:40:00,27.14,27.14,27.1,27.1,196000.0,26.977,26.977,26.9373,26.9373,196000.0
2015-04-06 12:50:00,27.1,27.14,27.09,27.13,466000.0,26.9373,26.977,26.9273,26.9671,466000.0
2015-04-06 13:00:00,27.14,27.15,27.12,27.15,478000.0,26.977,26.987,26.9572,26.987,478000.0
2015-04-06 13:10:00,27.14,27.15,27.13,27.15,330000.0,26.977,26.987,26.9671,26.987,330000.0
2015-04-06 13:20:00,27.16,27.19,27.15,27.16,298000.0,26.9969,27.0267,26.987,26.9969,298000.0
2015-04-06 13:30:00,27.16,27.18,27.15,27.17,350000.0,26.9969,27.0168,26.987,27.0069,350000.0
2015-04-06 13:40:00,27.17,27.19,27.16,27.17,396000.0,27.0069,27.0267,26.9969,27.0069,396000.0
2015-04-06 13:50:00,27.16,27.18,27.16,27.18,362000.0,26.9969,27.0168,26.9969,27.0168,362000.0
2015-04-06 14:00:00,27.18,27.22,27.17,27.21,388000.0,27.0168,27.0566,27.0069,27.0466,388000.0
2015-04-06 14:10:00,27.2,27.24,27.2,27.23,394000.0,27.0367,27.0764,27.0367,27.0665,394000.0
2015-04-06 14:20:00,27.24,27.27,27.23,27.25,450000.0,27.0764,27.1063,27.0665,27.0864,450000.0
2015-04-06 14:30:00,27.25,27.27,27.24,27.25,286000.0,27.0864,27.1063,27.0764,27.0864,286000.0
2015-04-06 14:40:00,27.25,27.26,27.23,27.24,168000.0,27.0864,27.0963,27.0665,27.0764,168000.0
2015-04-06 14:50:00,27.25,27.25,27.2,27.2,228000.0,27.0864,27.0864,27.0367,27.0367,228000.0
2015-04-06 15:00:00,27.21,27.24,27.2,27.21,1008000.0,27.0466,27.0764,27.0367,27.0466,1008000.0
2015-04-06 15:10:00,27.2,27.21,27.18,27.19,822000.0,27.0367,27.0466,27.0168,27.0267,822000.0
2015-04-06 15:20:00,27.19,27.21,27.19,27.2,286000.0,27.0267,27.0466,27.0267,27.0367,286000.0
2015-04-06 15:30:00,27.2,27.23,27.2,27.22,638000.0,27.0367,27.0665,27.0367,27.0566,638000.0
2015-04-06 15:40:00,27.23,27.28,27.22,27.27,992000.0,27.0665,27.1162,27.0566,27.1063,992000.0
2015-04-06 15:50:00,27.26,27.28,27.18,27.2,1990000.0,27.0963,27.1162,27.0168,27.0367,1990000.0
2015-04-07 09:30:00,27.25,27.39,27.18,27.36,1382000.0,27.0864,27.2255,27.0168,27.1957,1382000.0
2015-04-07 09:40:00,27.37,27.41,27.34,27.38,816000.0,27.2057,27.2454,27.1758,27.2156,816000.0
2015-04-07 09:50:00,27.38,27.39,27.34,27.34,334000.0,27.2156,27.2255,27.1758,27.1758,334000.0
2015-04-07 10:00:00,27.33,27.37,27.31,27.34,844000.0,27.1659,27.2057,27.146,27.1758,844000.0
2015-04-07 10:10:00,27.34,27.45,27.32,27.45,886000.0,27.1758,27.2852,27.156,27.2852,886000.0
2015-04-07 10:20:00,27.44,27.49,27.42,27.46,700000.0,27.2752,27.3249,27.2554,27.2951,700000.0
2015-04-07 10:30:00,27.47,27.51,27.45,27.47,606000.0,27.3051,27.3448,27.2852,27.3051,606000.0
2015-04-07 10:40:00,27.47,27.49,27.45,27.46,514000.0,27.3051,27.3249,27.2852,27.2951,514000.0
2015-04-07 10:50:00,27.46,27.47,27.43,27.44,562000.0,27.2951,27.3051,27.2653,27.2752,562000.0
2015-04-07 11:00:00,27.44,27.47,27.43,27.44,298000.0,27.2752,27.3051,27.2653,27.2752,298000.0
2015-04-07 11:10:00,27.45,27.45,27.38,27.4,344000.0,27.2852,27.2852,27.2156,27.2355,344000.0
2015-04-07 11:20:00,27.39,27.39,27.34,27.38,512000.0,27.2255,27.2255,27.1758,27.2156,512000.0
2015-04-07 11:30:00,27.39,27.46,27.39,27.44,274000.0,27.2255,27.2951,27.2255,27.2752,274000.0
2015-04-07 11:40:00,27.44,27.46,27.42,27.46,322000.0,27.2752,27.2951,27.2554,27.2951,322000.0
2015-04-07 11:50:00,27.44,27.46,27.43,27.44,184000.0,27.2752,27.2951,27.2653,27.2752,184000.0
2015-04-07 12:00:00,27.44,27.46,27.39,27.42,452000.0,27.2752,27.2951,27.2255,27.2554,452000.0
2015-04-07 12:10:00,27.43,27.46,27.4,27.42,380000.0,27.2653,27.2951,27.2355,27.2554,380000.0
2015-04-07 12:20:00,27.43,27.44,27.42,27.44,464000.0,27.2653,27.2752,27.2554,27.2752,464000.0
2015-04-07 12:30:00,27.44,27.46,27.43,27.45,686000.0,27.2752,27.2951,27.2653,27.2852,686000.0
2015-04-07 12:40:00,27.45,27.45,27.4,27.41,448000.0,27.2852,27.2852,27.2355,27.2454,448000.0
2015-04-07 12:50:00,27.41,27.44,27.39,27.43,596000.0,27.2454,27.2752,27.2255,27.2653,596000.0
2015-04-07 13:00:00,27.42,27.46,27.42,27.44,90000.0,27.2554,27.2951,27.2554,27.2752,90000.0
2015-04-07 13:10:00,27.44,27.46,27.42,27.46,170000.0,27.2752,27.2951,27.2554,27.2951,170000.0
2015-04-07 13:20:00,27.44,27.45,27.39,27.42,544000.0,27.2752,27.2852,27.2255,27.2554,544000.0
2015-04-07 13:30:00,27.4,27.41,27.37,27.4,106000.0,27.2355,27.2454,27.2057,27.2355,106000.0
2015-04-07 13:40:00,27.41,27.42,27.38,27.38,212000.0,27.2454,27.2554,27.2156,27.2156,212000.0
2015-04-07 13:50:00,27.38,27.39,27.35,27.36,228000.0,27.2156,27.2255,27.1858,27.1957,228000.0
2015-04-07 14:00:00,27.35,27.39,27.35,27.38,762000.0,27.1858,27.2255,27.1858,27.2156,762000.0
2015-04-07 14:10:00,27.38,27.4,27.38,27.39,192000.0,27.2156,27.2355,27.2156,27.2255,192000.0
2015-04-07 14:20:00,27.39,27.4,27.38,27.38,150000.0,27.2255,27.2355,27.2156,27.2156,150000.0
2015-04-07 14:30:00,27.39,27.41,27.38,27.39,354000.0,27.2255,27.2454,27.2156,27.2255,354000.0
2015-04-07 14:40:00,27.38,27.43,27.38,27.42,260000.0,27.2156,27.2653,27.2156,27.2554,260000.0
2015-04-07 14:50:00,27.42,27.42,27.38,27.38,238000.0,27.2554,27.2554,27.2156,27.2156,238000.0
2015-04-07 15:00:00,27.4,27.41,27.38,27.41,260000.0,27.2355,27.2454,27.2156,27.2454,260000.0
2015-04-07 15:10:00,27.4,27.4,27.38,27.39,100000.0,27.2355,27.2355,27.2156,27.2255,100000.0
2015-04-07 15:20:00,27.39,27.4,27.35,27.36,282000.0,27.2255,27.2355,27.1858,27.1957,282000.0
2015-04-07 15:30:00,27.35,27.4,27.31,27.33,536000.0,27.1858,27.2355,27.146,27.1659,536000.0
2015-04-07 15:40:00,27.32,27.33,27.28,27.3,540000.0,27.156,27.1659,27.1162,27.1361,540000.0
2015-04-07 15:50:00,27.29,27.3,27.24,27.24,1152000.0,27.1261,27.1361,27.0764,27.0764,1152000.0
2015-04-08 09:30:00,27.3,27.48,27.3,27.44,1562000.0,27.1361,27.315,27.1361,27.2752,1562000.0
2015-04-08 09:40:00,27.45,27.57,27.44,27.52,1382000.0,27.2852,27.4044,27.2752,27.3547,1382000.0
2015-04-08 09:50:00,27.52,27.54,27.44,27.46,562000.0,27.3547,27.3746,27.2752,27.2951,562000.0
2015-04-08 10:00:00,27.46,27.5,27.43,27.46,370000.0,27.2951,27.3349,27.2653,27.2951,370000.0
2015-04-08 10:10:00,27.46,27.47,27.38,27.39,594000.0,27.2951,27.3051,27.2156,27.2255,594000.0
2015-04-08 10:20:00,27.39,27.43,27.39,27.42,462000.0,27.2255,27.2653,27.2255,27.2554,462000.0
2015-04-08 10:30:00,27.4,27.42,27.38,27.38,498000.0,27.2355,27.2554,27.2156,27.2156,498000.0
2015-04-08 10:40:00,27.38,27.38,27.34,27.36,770000.0,27.2156,27.2156,27.1758,27.1957,770000.0
2015-04-08 10:50:00,27.36,27.42,27.36,27.42,474000.0,27.1957,27.2554,27.1957,27.2554,474000.0
2015-04-08 11:00:00,27.41,27.43,27.39,27.4,386000.0,27.2454,27.2653,27.2255,27.2355,386000.0
2015-04-08 11:10:00,27.39,27.5,27.39,27.49,952000.0,27.2255,27.3349,27.2255,27.3249,952000.0
2015-04-08 11:20:00,27.5,27.53,27.48,27.51,946000.0,27.3349,27.3647,27.315,27.3448,946000.0
2015-04-08 11:30:00,27.51,27.52,27.48,27.51,706000.0,27.3448,27.3547,27.315,27.3448,706000.0
2015-04-08 11:40:00,27.51,27.53,27.5,27.52,508000.0,27.3448,27.3647,27.3349,27.3547,508000.0
2015-04-08 11:50:00,27.51,27.52,27.49,27.5,304000.0,27.3448,27.3547,27.3249,27.3349,304000.0
2015-04-08 12:00:00,27.51,27.53,27.49,27.53,478000.0,27.3448,27.3647,27.3249,27.3647,478000.0
2015-04-08 12:10:00,27.53,27.54,27.5,27.53,358000.0,27.3647,27.3746,27.3349,27.3647,358000.0
2015-04-08 12:20:00,27.52,27.54,27.5,27.54,306000.0,27.3547,27.3746,27.3349,27.3746,306000.0
2015-04-08 12:30:00,27.53,27.57,27.52,27.56,396000.0,27.3647,27.4044,27.3547,27.3945,396000.0
2015-04-08 12:40:00,27.55,27.58,27.53,27.53,350000.0,27.3846,27.4144,27.3647,27.3647,350000.0
2015-04-08 12:50:00,27.54,27.54,27.49,27.5,438000.0,27.3746,27.3746,27.3249,27.3349,438000.0
2015-04-08 13:00:00,27.51,27.54,27.49,27.53,128000.0,27.3448,27.3746,27.3249,27.3647,128000.0
2015-04-08 13:10:00,27.54,27.55,27.48,27.5,370000.0,27.3746,27.3846,27.315,27.3349,370000.0
2015-04-08 13:20:00,27.51,27.54,27.51,27.53,174000.0,27.3448,27.3746,27.3448,27.3647,174000.0
2015-04-08 13:30:00,27.53,27.55,27.52,27.52,258000.0,27.3647,27.3846,27.3547,27.3547,258000.0
2015-04-08 13:40:00,27.51,27.53,27.48,27.49,310000.0,27.3448,27.3647,27.315,27.3249,310000.0
2015-04-08 13:50:00,27.51,27.53,27.49,27.51,102000.0,27.3448,27.3647,27.3249,27.3448,102000.0
2015-04-08 14:00:00,27.5,27.5,27.38,27.38,370000.0,27.3349,27.3349,27.2156,27.2156,370000.0
2015-04-08 14:10:00,27.37,27.53,27.36,27.53,306000.0,27.2057,27.3647,27.1957,27.3647,306000.0
2015-04-08 14:20:00,27.53,27.56,27.44,27.46,282000.0,27.3647,27.3945,27.2752,27.2951,282000.0
2015-04-08 14:30:00,27.46,27.52,27.44,27.49,332000.0,27.2951,27.3547,27.2752,27.3249,332000.0
2015-04-08 14:40:00,27.49,27.51,27.45,27.51,280000.0,27.3249,27.3448,27.2852,27.3448,280000.0
2015-04-08 14:50:00,27.5,27.5,27.44,27.45,300000.0,27.3349,27.3349,27.2752,27.2852,300000.0
2015-04-08 15:00:00,27.46,27.47,27.44,27.44,116000.0,27.2951,27.3051,27.2752,27.2752,116000.0
2015-04-08 15:10:00,27.44,27.45,27.39,27.39,264000.0,27.2752,27.2852,27.2255,27.2255,264000.0
2015-04-08 15:20:00,27.39,27.42,27.37,27.4,264000.0,27.2255,27.2554,27.2057,27.2355,264000.0
2015-04-08 15:30:00,27.39,27.42,27.39,27.41,208000.0,27.2255,27.2554,27.2255,27.2454,208000.0
2015-04-08 15:40:00,27.41,27.45,27.4,27.41,242000.0,27.2454,27.2852,27.2355,27.2454,242000.0
2015-04-08 15:50:00,27.42,27.44,27.4,27.44,764000.0,27.2554,27.2752,27.2355,27.2752,764000.0
2015-04-09 09:30:00,27.46,27.47,27.3,27.34,1522000.0,27.2951,27.3051,27.1361,27.1758,1522000.0
2015-04-09 09:40:00,27.37,27.37,27.28,27.28,702000.0,27.2057,27.2057,27.1162,27.1162,702000.0
2015-04-09 09:50:00,27.3,27.34,27.25,27.33,960000.0,27.1361,27.1758,27.0864,27.1659,960000.0
2015-04-09 10:00:00,27.33,27.37,27.28,27.29,542000.0,27.1659,27.2057,27.1162,27.1261,542000.0
2015-04-09 10:10:00,27.29,27.33,27.26,27.28,680000.0,27.1261,27.1659,27.0963,27.1162,680000.0
2015-04-09 10:20:00,27.27,27.29,27.24,27.25,496000.0,27.1063,27.1261,27.0764,27.0864,496000.0
2015-04-09 10:30:00,27.25,27.26,27.2,27.23,582000.0,27.0864,27.0963,27.0367,27.0665,582000.0
2015-04-09 10:40:00,27.23,27.24,27.15,27.17,600000.0,27.0665,27.0764,26.987,27.0069,600000.0
2015-04-09 10:50:00,27.17,27.19,27.13,27.17,672000.0,27.0069,27.0267,26.9671,27.0069,672000.0
2015-04-09 11:00:00,27.17,27.21,27.15,27.18,460000.0,27.0069,27.0466,26.987,27.0168,460000.0
2015-04-09 11:10:00,27.18,27.19,27.15,27.16,416000.0,27.0168,27.0267,26.987,26.9969,416000.0
2015-04-09 11:20:00,27.15,27.17,27.13,27.17,650000.0,26.987,27.0069,26.9671,27.0069,650000.0
2015-04-09 11:30:00,27.16,27.16,27.1,27.12,1066000.0,26.9969,26.9969,26.9373,26.9572,1066000.0
2015-04-09 11:40:00,27.13,27.17,27.11,27.16,414000.0,26.9671,27.0069,26.9472,26.9969,414000.0
2015-04-09 11:50:00,27.16,27.17,27.11,27.12,336000.0,26.9969,27.0069,26.9472,26.9572,336000.0
2015-04-09 12:00:00,27.12,27.13,27.11,27.11,348000.0,26.9572,26.9671,26.9472,26.9472,348000.0
2015-04-09 12:10:00,27.11,27.15,27.11,27.13,460000.0,26.9472,26.987,26.9472,26.9671,460000.0
2015-04-09 12:20:00,27.12,27.2,27.12,27.16,264000.0,26.9572,27.0367,26.9572,26.9969,264000.0
2015-04-09 12:30:00,27.17,27.17,27.13,27.17,254000.0,27.0069,27.0069,26.9671,27.0069,254000.0
2015-04-09 12:40:00,27.17,27.18,27.15,27.16,262000.0,27.0069,27.0168,26.987,26.9969,262000.0
2015-04-09 12:50:00,27.16,27.18,27.16,27.17,260000.0,26.9969,27.0168,26.9969,27.0069,260000.0
2015-04-09 13:00:00,27.18,27.2,27.16,27.2,860000.0,27.0168,27.0367,26.9969,27.0367,860000.0
2015-04-09 13:10:00,27.2,27.21,27.17,27.2,712000.0,27.0367,27.0466,27.0069,27.0367,712000.0
2015-04-09 13:20:00,27.2,27.22,27.19,27.2,224000.0,27.0367,27.0566,27.0267,27.0367,224000.0
2015-04-09 13:30:00,27.2,27.21,27.15,27.17,300000.0,27.0367,27.0466,26.987,27.0069,300000.0
2015-04-09 13:40:00,27.17,27.19,27.16,27.17,246000.0,27.0069,27.0267,26.9969,27.0069,246000.0
2015-04-09 13:50:00,27.18,27.2,27.16,27.19,192000.0,27.0168,27.0367,26.9969,27.0267,192000.0
2015-04-09 14:00:00,27.18,27.21,27.18,27.21,384000.0,27.0168,27.0466,27.0168,27.0466,384000.0
2015-04-09 14:10:00,27.21,27.23,27.2,27.22,320000.0,27.0466,27.0665,27.0367,27.0566,320000.0
2015-04-09 14:20:00,27.22,27.22,27.19,27.2,232000.0,27.0566,27.0566,27.0267,27.0367,232000.0
2015-04-09 14:30:00,27.19,27.26,27.19,27.25,596000.0,27.0267,27.0963,27.0267,27.0864,596000.0
2015-04-09 14:40:00,27.25,27.27,27.23,27.25,168000.0,27.0864,27.1063,27.0665,27.0864,168000.0
2015-04-09 14:50:00,27.24,27.28,27.23,27.27,222000.0,27.0764,27.1162,27.0665,27.1063,222000.0
2015-04-09 15:00:00,27.26,27.3,27.26,27.3,216000.0,27.0963,27.1361,27.0963,27.1361,216000.0
2015-04-09 15:10:00,27.3,27.38,27.3,27.37,696000.0,27.1361,27.2156,27.1361,27.2057,696000.0
2015-04-09 15:20:00,27.37,27.39,27.35,27.37,530000.0,27.2057,27.2255,27.1858,27.2057,530000.0
2015-04-09 15:30:00,27.39,27.39,27.31,27.32,522000.0,27.2255,27.2255,27.146,27.156,522000.0
2015-04-09 15:40:00,27.33,27.36,27.32,27.34,480000.0,27.1659,27.1957,27.156,27.1758,480000.0
2015-04-09 15:50:00,27.34,27.41,27.34,27.4,1712000.0,27.1758,27.2454,27.1758,27.2355,1712000.0
2015-04-10 09:30:00,27.48,27.49,27.29,27.37,1322000.0,27.315,27.3249,27.1261,27.2057,1322000.0
2015-04-10 09:40:00,27.37,27.39,27.27,27.28,474000.0,27.2057,27.2255,27.1063,27.1162,474000.0
2015-04-10 09:50:00,27.3,27.35,27.27,27.3,836000.0,27.1361,27.1858,27.1063,27.1361,836000.0
2015-04-10 10:00:00,27.29,27.36,27.29,27.33,340000.0,27.1261,27.1957,27.1261,27.1659,340000.0
2015-04-10 10:10:00,27.33,27.33,27.25,27.26,732000.0,27.1659,27.1659,27.0864,27.0963,732000.0
2015-04-10 10:20:00,27.26,27.31,27.25,27.29,806000.0,27.0963,27.146,27.0864,27.1261,806000.0
2015-04-10 10:30:00,27.3,27.35,27.3,27.34,744000.0,27.1361,27.1858,27.1361,27.1758,744000.0
2015-04-10 10:40:00,27.34,27.35,27.28,27.29,602000.0,27.1758,27.1858,27.1162,27.1261,602000.0
2015-04-10 10:50:00,27.3,27.34,27.29,27.29,450000.0,27.1361,27.1758,27.1261,27.1261,450000.0
2015-04-10 11:00:00,27.29,27.33,27.29,27.31,424000.0,27.1261,27.1659,27.1261,27.146,424000.0
2015-04-10 11:10:00,27.3,27.31,27.29,27.29,250000.0,27.1361,27.146,27.1261,27.1261,250000.0
2015-04-10 11:20:00,27.29,27.34,27.28,27.33,288000.0,27.1261,27.1758,27.1162,27.1659,288000.0
2015-04-10 11:30:00,27.33,27.36,27.3,27.36,402000.0,27.1659,27.1957,27.1361,27.1957,402000.0
2015-04-10 11:40:00,27.36,27.38,27.34,27.34,428000.0,27.1957,27.2156,27.1758,27.1758,428000.0
2015-04-10 11:50:00,27.34,27.35,27.32,27.33,302000.0,27.1758,27.1858,27.156,27.1659,302000.0
2015-04-10 12:00:00,27.33,27.34,27.31,27.32,524000.0,27.1659,27.1758,27.146,27.156,524000.0
2015-04-10 12:10:00,27.32,27.33,27.31,27.33,172000.0,27.156,27.1659,27.146,27.1659,172000.0
2015-04-10 12:20:00,27.34,27.35,27.32,27.35,172000.0,27.1758,27.1858,27.156,27.1858,172000.0
2015-04-10 12:30:00,27.35,27.42,27.34,27.41,244000.0,27.1858,27.2554,27.1758,27.2454,244000.0
2015-04-10 12:40:00,27.41,27.44,27.4,27.42,380000.0,27.2454,27.2752,27.2355,27.2554,380000.0
2015-04-10 12:50:00,27.42,27.42,27.37,27.38,500000.0,27.2554,27.2554,27.2057,27.2156,500000.0
2015-04-10 13:00:00,27.39,27.39,27.34,27.35,510000.0,27.2255,27.2255,27.1758,27.1858,510000.0
2015-04-10 13:10:00,27.36,27.38,27.34,27.37,160000.0,27.1957,27.2156,27.1758,27.2057,160000.0
2015-04-10 13:20:00,27.37,27.38,27.37,27.38,174000.0,27.2057,27.2156,27.2057,27.2156,174000.0
2015-04-10 13:30:00,27.38,27.39,27.37,27.39,178000.0,27.2156,27.2255,27.2057,27.2255,178000.0
2015-04-10 13:40:00,27.39,27.4,27.38,27.39,286000.0,27.2255,27.2355,27.2156,27.2255,286000.0
2015-04-10 13:50:00,27.39,27.41,27.37,27.39,240000.0,27.2255,27.2454,27.2057,27.2255,240000.0
2015-04-10 14:00:00,27.39,27.41,27.39,27.4,122000.0,27.2255,27.2454,27.2255,27.2355,122000.0
2015-04-10 14:10:00,27.4,27.45,27.4,27.44,468000.0,27.2355,27.2852,27.2355,27.2752,468000.0
2015-04-10 14:20:00,27.43,27.45,27.42,27.43,240000.0,27.2653,27.2852,27.2554,27.2653,240000.0
2015-04-10 14:30:00,27.42,27.43,27.41,27.41,170000.0,27.2554,27.2653,27.2454,27.2454,170000.0
2015-04-10 14:40:00,27.42,27.44,27.41,27.43,136000.0,27.2554,27.2752,27.2454,27.2653,136000.0
2015-04-10 14:50:00,27.43,27.44,27.41,27.43,286000.0,27.2653,27.2752,27.2454,27.2653,286000.0
2015-04-10 15:00:00,27.43,27.43,27.4,27.41,216000.0,27.2653,27.2653,27.2355,27.2454,216000.0
2015-04-10 15:10:00,27.41,27.43,27.4,27.4,278000.0,27.2454,27.2653,27.2355,27.2355,278000.0
2015-04-10 15:20:00,27.4,27.4,27.38,27.38,458000.0,27.2355,27.2355,27.2156,27.2156,458000.0
2015-04-10 15:30:00,27.38,27.42,27.37,27.4,428000.0,27.2156,27.2554,27.2057,27.2355,428000.0
2015-04-10 15:40:00,27.41,27.43,27.4,27.41,636000.0,27.2454,27.2653,27.2355,27.2454,636000.0
2015-04-10 15:50:00,27.41,27.43,27.4,27.43,1718000.0,27.2454,27.2653,27.2355,27.2653,1718000.0
2015-04-13 09:30:00,27.35,27.5,27.32,27.5,1220000.0,27.1858,27.3349,27.156,27.3349,1220000.0
2015-04-13 09:40:00,27.5,27.6,27.47,27.6,1290000.0,27.3349,27.4343,27.3051,27.4343,1290000.0
2015-04-13 09:50:00,27.61,27.66,27.58,27.58,1148000.0,27.4442,27.4939,27.4144,27.4144,1148000.0
2015-04-13 10:00:00,27.59,27.61,27.54,27.57,902000.0,27.4243,27.4442,27.3746,27.4044,902000.0
2015-04-13 10:10:00,27.57,27.6,27.54,27.59,598000.0,27.4044,27.4343,27.3746,27.4243,598000.0
2015-04-13 10:20:00,27.59,27.62,27.57,27.61,538000.0,27.4243,27.4541,27.4044,27.4442,538000.0
2015-04-13 10:30:00,27.6,27.63,27.59,27.61,370000.0,27.4343,27.4641,27.4243,27.4442,370000.0
2015-04-13 10:40:00,27.62,27.63,27.59,27.59,382000.0,27.4541,27.4641,27.4243,27.4243,382000.0
2015-04-13 10:50:00,27.6,27.61,27.55,27.56,632000.0,27.4343,27.4442,27.3846,27.3945,632000.0
2015-04-13 11:00:00,27.56,27.57,27.53,27.55,690000.0,27.3945,27.4044,27.3647,27.3846,690000.0
2015-04-13 11:10:00,27.55,27.58,27.54,27.56,334000.0,27.3846,27.4144,27.3746,27.3945,334000.0
2015-04-13 11:20:00,27.55,27.56,27.54,27.54,236000.0,27.3846,27.3945,27.3746,27.3746,236000.0
2015-04-13 11:30:00,27.55,27.6,27.54,27.59,258000.0,27.3846,27.4343,27.3746,27.4243,258000.0
2015-04-13 11:40:00,27.6,27.62,27.56,27.61,174000.0,27.4343,27.4541,27.3945,27.4442,174000.0
2015-04-13 11:50:00,27.61,27.62,27.57,27.59,202000.0,27.4442,27.4541,27.4044,27.4243,202000.0
2015-04-13 12:00:00,27.6,27.65,27.58,27.59,216000.0,27.4343,27.484,27.4144,27.4243,216000.0
2015-04-13 12:10:00,27.57,27.57,27.54,27.54,142000.0,27.4044,27.4044,27.3746,27.3746,142000.0
2015-04-13 12:20:00,27.55,27.57,27.55,27.56,154000.0,27.3846,27.4044,27.3846,27.3945,154000.0
2015-04-13 12:30:00,27.55,27.56,27.53,27.54,366000.0,27.3846,27.3945,27.3647,27.3746,366000.0
2015-04-13 12:40:00,27.55,27.59,27.55,27.59,140000.0,27.3846,27.4243,27.3846,27.4243,140000.0
2015-04-13 12:50:00,27.59,27.59,27.54,27.56,154000.0,27.4243,27.4243,27.3746,27.3945,154000.0
2015-04-13 13:00:00,27.56,27.57,27.53,27.53,262000.0,27.3945,27.4044,27.3647,27.3647,262000.0
2015-04-13 13:10:00,27.53,27.53,27.49,27.5,340000.0,27.3647,27.3647,27.3249,27.3349,340000.0
2015-04-13 13:20:00,27.51,27.53,27.47,27.47,210000.0,27.3448,27.3647,27.3051,27.3051,210000.0
2015-04-13 13:30:00,27.48,27.48,27.42,27.43,372000.0,27.315,27.315,27.2554,27.2653,372000.0
2015-04-13 13:40:00,27.43,27.45,27.42,27.44,184000.0,27.2653,27.2852,27.2554,27.2752,184000.0
2015-04-13 13:50:00,27.42,27.48,27.41,27.48,262000.0,27.2554,27.315,27.2454,27.315,262000.0
2015-04-13 14:00:00,27.47,27.51,27.46,27.49,224000.0,27.3051,27.3448,27.2951,27.3249,224000.0
2015-04-13 14:10:00,27.5,27.51,27.48,27.5,184000.0,27.3349,27.3448,27.315,27.3349,184000.0
2015-04-13 14:20:00,27.49,27.53,27.47,27.52,432000.0,27.3249,27.3647,27.3051,27.3547,432000.0
2015-04-13 14:30:00,27.53,27.55,27.49,27.55,440000.0,27.3647,27.3846,27.3249,27.3846,440000.0
2015-04-13 14:40:00,27.55,27.57,27.54,27.55,392000.0,27.3846,27.4044,27.3746,27.3846,392000.0
2015-04-13 14:50:00,27.54,27.54,27.49,27.51,772000.0,27.3746,27.3746,27.3249,27.3448,772000.0
2015-04-13 15:00:00,27.51,27.54,27.48,27.53,432000.0,27.3448,27.3746,27.315,27.3647,432000.0
2015-04-13 15:10:00,27.53,27.53,27.48,27.51,334000.0,27.3647,27.3647,27.315,27.3448,334000.0
2015-04-13 15:20:00,27.49,27.51,27.46,27.48,478000.0,27.3249,27.3448,27.2951,27.315,478000.0
2015-04-13 15:30:00,27.48,27.49,27.46,27.47,470000.0,27.315,27.3249,27.2951,27.3051,470000.0
2015-04-13 15:40:00,27.46,27.48,27.41,27.42,738000.0,27.2951,27.315,27.2454,27.2554,738000.0
2015-04-13 15:50:00,27.41,27.47,27.4,27.44,1080000.0,27.2454,27.3051,27.2355,27.2752,1080000.0
2015-04-14 09:30:00,27.33,27.33,27.07,27.07,2848000.0,27.1659,27.1659,26.9075,26.9075,2848000.0
2015-04-14 09:40:00,27.07,27.07,26.94,27.03,2276000.0,26.9075,26.9075,26.7782,26.8677,2276000.0
2015-04-14 09:50:00,27.03,27.06,26.92,26.95,1606000.0,26.8677,26.8975,26.7584,26.7882,1606000.0
2015-04-14 10:00:00,26.93,26.95,26.87,26.92,2252000.0,26.7683,26.7882,26.7087,26.7584,2252000.0
2015-04-14 10:10:00,26.92,26.99,26.9,26.95,898000.0,26.7584,26.8279,26.7385,26.7882,898000.0
2015-04-14 10:20:00,26.96,26.98,26.92,26.95,836000.0,26.7981,26.818,26.7584,26.7882,836000.0
2015-04-14 10:30:00,26.94,26.94,26.82,26.83,1366000.0,26.7782,26.7782,26.659,26.6689,1366000.0
2015-04-14 10:40:00,26.83,26.86,26.79,26.85,1316000.0,26.6689,26.6987,26.6291,26.6888,1316000.0
2015-04-14 10:50:00,26.85,26.87,26.83,26.84,830000.0,26.6888,26.7087,26.6689,26.6788,830000.0
2015-04-14 11:00:00,26.85,26.88,26.84,26.86,1070000.0,26.6888,26.7186,26.6788,26.6987,1070000.0
2015-04-14 11:10:00,26.86,27.01,26.86,27.0,814000.0,26.6987,26.8478,26.6987,26.8379,814000.0
2015-04-14 11:20:00,27.0,27.04,26.98,27.02,680000.0,26.8379,26.8776,26.818,26.8578,680000.0
2015-04-14 11:30:00,27.02,27.03,26.95,26.96,346000.0,26.8578,26.8677,26.7882,26.7981,346000.0
2015-04-14 11:40:00,26.97,27.0,26.95,26.98,340000.0,26.8081,26.8379,26.7882,26.818,340000.0
2015-04-14 11:50:00,26.98,27.0,26.97,27.0,728000.0,26.818,26.8379,26.8081,26.8379,728000.0
2015-04-14 12:00:00,27.0,27.04,26.98,27.04,530000.0,26.8379,26.8776,26.818,26.8776,530000.0
2015-04-14 12:10:00,27.04,27.07,27.03,27.03,570000.0,26.8776,26.9075,26.8677,26.8677,570000.0
2015-04-14 12:20:00,27.03,27.03,26.98,27.0,508000.0,26.8677,26.8677,26.818,26.8379,508000.0
2015-04-14 12:30:00,26.99,27.1,26.99,27.06,486000.0,26.8279,26.9373,26.8279,26.8975,486000.0
2015-04-14 12:40:00,27.06,27.08,27.03,27.05,248000.0,26.8975,26.9174,26.8677,26.8876,248000.0
2015-04-14 12:50:00,27.05,27.1,27.05,27.06,558000.0,26.8876,26.9373,26.8876,26.8975,558000.0
2015-04-14 13:00:00,27.06,27.07,27.02,27.03,236000.0,26.8975,26.9075,26.8578,26.8677,236000.0
2015-04-14 13:10:00,27.02,27.04,27.01,27.02,134000.0,26.8578,26.8776,26.8478,26.8578,134000.0
2015-04-14 13:20:00,27.01,27.03,27.0,27.02,174000.0,26.8478,26.8677,26.8379,26.8578,174000.0
2015-04-14 13:30:00,27.03,27.04,26.99,27.0,286000.0,26.8677,26.8776,26.8279,26.8379,286000.0
2015-04-14 13:40:00,27.0,27.02,27.0,27.0,378000.0,26.8379,26.8578,26.8379,26.8379,378000.0
2015-04-14 13:50:00,27.0,27.02,26.97,26.98,158000.0,26.8379,26.8578,26.8081,26.818,158000.0
2015-04-14 14:00:00,26.98,27.02,26.97,27.02,430000.0,26.818,26.8578,26.8081,26.8578,430000.0
2015-04-14 14:10:00,27.01,27.01,26.98,26.98,1026000.0,26.8478,26.8478,26.818,26.818,1026000.0
2015-04-14 14:20:00,26.98,27.0,26.97,26.98,416000.0,26.818,26.8379,26.8081,26.818,416000.0
2015-04-14 14:30:00,26.98,26.99,26.94,26.97,602000.0,26.818,26.8279,26.7782,26.8081,602000.0
2015-04-14 14:40:00,26.96,27.0,26.94,26.95,300000.0,26.7981,26.8379,26.7782,26.7882,300000.0
2015-04-14 14:50:00,26.95,26.99,26.93,26.98,368000.0,26.7882,26.8279,26.7683,26.818,368000.0
2015-04-14 15:00:00,26.99,27.02,26.97,26.97,532000.0,26.8279,26.8578,26.8081,26.8081,532000.0
2015-04-14 15:10:00,26.98,27.05,26.98,27.03,672000.0,26.818,26.8876,26.818,26.8677,672000.0
2015-04-14 15:20:00,27.03,27.04,26.93,27.0,1480000.0,26.8677,26.8776,26.7683,26.8379,1480000.0
2015-04-14 15:30:00,26.99,27.02,26.97,27.0,610000.0,26.8279,26.8578,26.8081,26.8379,610000.0
2015-04-14 15:40:00,27.0,27.01,26.98,26.99,972000.0,26.8379,26.8478,26.818,26.8279,972000.0
2015-04-14 15:50:00,26.99,27.01,26.94,26.99,2284000.0,26.8279,26.8478,26.7782,26.8279,2284000.0
2015-04-15 09:30:00,26.9,26.99,26.78,26.83,3634000.0,26.7385,26.8279,26.6192,26.6689,3634000.0
2015-04-15 09:40:00,26.82,26.84,26.76,26.78,1364000.0,26.659,26.6788,26.5993,26.6192,1364000.0
2015-04-15 09:50:00,26.79,26.81,26.72,26.76,2052000.0,26.6291,26.649,26.5596,26.5993,2052000.0
2015-04-15 10:00:00,26.76,26.77,26.62,26.67,1612000.0,26.5993,26.6093,26.4602,26.5099,1612000.0
2015-04-15 10:10:00,26.67,26.78,26.65,26.75,1398000.0,26.5099,26.6192,26.49,26.5894,1398000.0
2015-04-15 10:20:00,26.76,26.76,26.68,26.7,914000.0,26.5993,26.5993,26.5198,26.5397,914000.0
2015-04-15 10:30:00,26.7,26.75,26.68,26.71,868000.0,26.5397,26.5894,26.5198,26.5496,868000.0
2015-04-15 10:40:00,26.71,26.75,26.68,26.71,662000.0,26.5496,26.5894,26.5198,26.5496,662000.0
2015-04-15 10:50:00,26.72,26.72,26.68,26.71,654000.0,26.5596,26.5596,26.5198,26.5496,654000.0
2015-04-15 11:00:00,26.71,26.76,26.7,26.73,916000.0,26.5496,26.5993,26.5397,26.5695,916000.0
2015-04-15 11:10:00,26.72,26.74,26.7,26.7,786000.0,26.5596,26.5794,26.5397,26.5397,786000.0
2015-04-15 11:20:00,26.7,26.78,26.68,26.77,736000.0,26.5397,26.6192,26.5198,26.6093,736000.0
2015-04-15 11:30:00,26.78,26.84,26.77,26.78,1106000.0,26.6192,26.6788,26.6093,26.6192,1106000.0
2015-04-15 11:40:00,26.78,26.99,26.78,26.96,1682000.0,26.6192,26.8279,26.6192,26.7981,1682000.0
2015-04-15 11:50:00,26.96,26.97,26.92,26.96,856000.0,26.7981,26.8081,26.7584,26.7981,856000.0
2015-04-15 12:00:00,26.95,26.98,26.94,26.97,818000.0,26.7882,26.818,26.7782,26.8081,818000.0
2015-04-15 12:10:00,26.97,26.98,26.95,26.97,476000.0,26.8081,26.818,26.7882,26.8081,476000.0
2015-04-15 12:20:00,26.97,27.0,26.96,26.98,1102000.0,26.8081,26.8379,26.7981,26.818,1102000.0
2015-04-15 12:30:00,26.98,26.99,26.94,26.96,784000.0,26.818,26.8279,26.7782,26.7981,784000.0
2015-04-15 12:40:00,26.96,26.96,26.91,26.92,378000.0,26.7981,26.7981,26.7484,26.7584,378000.0
2015-04-15 12:50:00,26.92,26.97,26.92,26.97,156000.0,26.7584,26.8081,26.7584,26.8081,156000.0
2015-04-15 13:00:00,26.97,26.98,26.95,26.95,352000.0,26.8081,26.818,26.7882,26.7882,352000.0
2015-04-15 13:10:00,26.96,26.98,26.95,26.97,228000.0,26.7981,26.818,26.7882,26.8081,228000.0
2015-04-15 13:20:00,26.97,27.02,26.96,27.01,540000.0,26.8081,26.8578,26.7981,26.8478,540000.0
2015-04-15 13:30:00,27.01,27.05,27.01,27.02,594000.0,26.8478,26.8876,26.8478,26.8578,594000.0
2015-04-15 13:40:00,27.01,27.08,27.01,27.02,388000.0,26.8478,26.9174,26.8478,26.8578,388000.0
2015-04-15 13:50:00,27.02,27.03,26.97,26.98,578000.0,26.8578,26.8677,26.8081,26.818,578000.0
2015-04-15 14:00:00,26.98,27.02,26.98,27.02,222000.0,26.818,26.8578,26.818,26.8578,222000.0
2015-04-15 14:10:00,27.02,27.07,27.02,27.06,168000.0,26.8578,26.9075,26.8578,26.8975,168000.0
2015-04-15 14:20:00,27.07,27.09,27.02,27.05,320000.0,26.9075,26.9273,26.8578,26.8876,320000.0
2015-04-15 14:30:00,27.06,27.1,27.05,27.09,384000.0,26.8975,26.9373,26.8876,26.9273,384000.0
2015-04-15 14:40:00,27.09,27.11,27.08,27.11,440000.0,26.9273,26.9472,26.9174,26.9472,440000.0
2015-04-15 14:50:00,27.11,27.12,27.09,27.12,726000.0,26.9472,26.9572,26.9273,26.9572,726000.0
2015-04-15 15:00:00,27.12,27.16,27.1,27.16,568000.0,26.9572,26.9969,26.9373,26.9969,568000.0
2015-04-15 15:10:00,27.16,27.16,27.12,27.13,428000.0,26.9969,26.9969,26.9572,26.9671,428000.0
2015-04-15 15:20:00,27.13,27.15,27.11,27.13,224000.0,26.9671,26.987,26.9472,26.9671,224000.0
2015-04-15 15:30:00,27.13,27.14,27.08,27.08,416000.0,26.9671,26.977,26.9174,26.9174,416000.0
2015-04-15 15:40:00,27.08,27.11,27.08,27.09,626000.0,26.9174,26.9472,26.9174,26.9273,626000.0
2015-04-15 15:50:00,27.08,27.09,27.05,27.05,1576000.0,26.9174,26.9273,26.8876,26.8876,1576000.0
2015-04-16 09:30:00,26.92,27.04,26.91,27.01,1312000.0,26.7584,26.8776,26.7484,26.8478,1312000.0
2015-04-16 09:40:00,27.01,27.13,26.98,27.08,930000.0,26.8478,26.9671,26.818,26.9174,930000.0
2015-04-16 09:50:00,27.07,27.19,27.04,27.18,656000.0,26.9075,27.0267,26.8776,27.0168,656000.0
2015-04-16 10:00:00,27.18,27.22,27.08,27.08,912000.0,27.0168,27.0566,26.9174,26.9174,912000.0
2015-04-16 10:10:00,27.09,27.16,27.09,27.15,416000.0,26.9273,26.9969,26.9273,26.987,416000.0
2015-04-16 10:20:00,27.15,27.16,27.05,27.07,492000.0,26.987,26.9969,26.8876,26.9075,492000.0
2015-04-16 10:30:00,27.07,27.09,27.04,27.07,534000.0,26.9075,26.9273,26.8776,26.9075,534000.0
2015-04-16 10:40:00,27.07,27.2,27.07,27.2,954000.0,26.9075,27.0367,26.9075,27.0367,954000.0
2015-04-16 10:50:00,27.19,27.24,27.18,27.18,860000.0,27.0267,27.0764,27.0168,27.0168,860000.0
2015-04-16 11:00:00,27.17,27.23,27.17,27.21,744000.0,27.0069,27.0665,27.0069,27.0466,744000.0
2015-04-16 11:10:00,27.21,27.24,27.19,27.2,492000.0,27.0466,27.0764,27.0267,27.0367,492000.0
2015-04-16 11:20:00,27.2,27.21,27.15,27.17,342000.0,27.0367,27.0466,26.987,27.0069,342000.0
2015-04-16 11:30:00,27.16,27.18,27.13,27.16,274000.0,26.9969,27.0168,26.9671,26.9969,274000.0
2015-04-16 11:40:00,27.15,27.16,27.11,27.13,872000.0,26.987,26.9969,26.9472,26.9671,872000.0
2015-04-16 11:50:00,27.14,27.14,27.11,27.11,380000.0,26.977,26.977,26.9472,26.9472,380000.0
2015-04-16 12:00:00,27.12,27.12,27.07,27.1,494000.0,26.9572,26.9572,26.9075,26.9373,494000.0
2015-04-16 12:10:00,27.11,27.12,27.09,27.09,434000.0,26.9472,26.9572,26.9273,26.9273,434000.0
2015-04-16 12:20:00,27.08,27.15,27.08,27.15,516000.0,26.9174,26.987,26.9174,26.987,516000.0
2015-04-16 12:30:00,27.15,27.2,27.13,27.18,290000.0,26.987,27.0367,26.9671,27.0168,290000.0
2015-04-16 12:40:00,27.19,27.21,27.17,27.2,216000.0,27.0267,27.0466,27.0069,27.0367,216000.0
2015-04-16 12:50:00,27.19,27.2,27.16,27.18,146000.0,27.0267,27.0367,26.9969,27.0168,146000.0
2015-04-16 13:00:00,27.19,27.19,27.16,27.16,172000.0,27.0267,27.0267,26.9969,26.9969,172000.0
2015-04-16 13:10:00,27.16,27.18,27.15,27.16,316000.0,26.9969,27.0168,26.987,26.9969,316000.0
2015-04-16 13:20:00,27.16,27.18,27.12,27.12,480000.0,26.9969,27.0168,26.9572,26.9572,480000.0
2015-04-16 13:30:00,27.12,27.17,27.1,27.14,244000.0,26.9572,27.0069,26.9373,26.977,244000.0
2015-04-16 13:40:00,27.14,27.17,27.11,27.17,188000.0,26.977,27.0069,26.9472,27.0069,188000.0
2015-04-16 13:50:00,27.16,27.18,27.14,27.16,276000.0,26.9969,27.0168,26.977,26.9969,276000.0
2015-04-16 14:00:00,27.16,27.18,27.14,27.16,218000.0,26.9969,27.0168,26.977,26.9969,218000.0
2015-04-16 14:10:00,27.16,27.2,27.16,27.2,340000.0,26.9969,27.0367,26.9969,27.0367,340000.0
2015-04-16 14:20:00,27.21,27.23,27.2,27.22,264000.0,27.0466,27.0665,27.0367,27.0566,264000.0
2015-04-16 14:30:00,27.23,27.24,27.21,27.22,434000.0,27.0665,27.0764,27.0466,27.0566,434000.0
2015-04-16 14:40:00,27.22,27.26,27.21,27.22,530000.0,27.0566,27.0963,27.0466,27.0566,530000.0
2015-04-16 14:50:00,27.21,27.24,27.2,27.2,358000.0,27.0466,27.0764,27.0367,27.0367,358000.0
2015-04-16 15:00:00,27.21,27.21,27.18,27.19,348000.0,27.0466,27.0466,27.0168,27.0267,348000.0
2015-04-16 15:10:00,27.19,27.21,27.18,27.19,296000.0,27.0267,27.0466,27.0168,27.0267,296000.0
2015-04-16 15:20:00,27.19,27.2,27.15,27.17,622000.0,27.0267,27.0367,26.987,27.0069,622000.0
2015-04-16 15:30:00,27.17,27.24,27.15,27.23,660000.0,27.0069,27.0764,26.987,27.0665,660000.0
2015-04-16 15:40:00,27.23,27.24,27.19,27.2,848000.0,27.0665,27.0764,27.0267,27.0367,848000.0
2015-04-16 15:50:00,27.2,27.22,27.14,27.18,2608000.0,27.0367,27.0566,26.977,27.0168,2608000.0
2015-04-17 09:30:00,26.87,26.96,26.81,26.95,3762000.0,26.7087,26.7981,26.649,26.7882,3762000.0
2015-04-17 09:40:00,26.95,26.98,26.85,26.98,1958000.0,26.7882,26.818,26.6888,26.818,1958000.0
2015-04-17 09:50:00,26.97,26.99,26.89,26.92,1196000.0,26.8081,26.8279,26.7285,26.7584,1196000.0
2015-04-17 10:00:00,26.92,26.95,26.8,26.82,904000.0,26.7584,26.7882,26.6391,26.659,904000.0
2015-04-17 10:10:00,26.83,26.87,26.81,26.84,850000.0,26.6689,26.7087,26.649,26.6788,850000.0
2015-04-17 10:20:00,26.85,26.86,26.75,26.78,1026000.0,26.6888,26.6987,26.5894,26.6192,1026000.0
2015-04-17 10:30:00,26.78,26.83,26.75,26.79,794000.0,26.6192,26.6689,26.5894,26.6291,794000.0
2015-04-17 10:40:00,26.78,26.82,26.76,26.8,720000.0,26.6192,26.659,26.5993,26.6391,720000.0
2015-04-17 10:50:00,26.81,26.85,26.78,26.8,1074000.0,26.649,26.6888,26.6192,26.6391,1074000.0
2015-04-17 11:00:00,26.8,26.8,26.75,26.8,616000.0,26.6391,26.6391,26.5894,26.6391,616000.0
2015-04-17 11:10:00,26.78,26.8,26.74,26.76,382000.0,26.6192,26.6391,26.5794,26.5993,382000.0
2015-04-17 11:20:00,26.76,26.79,26.75,26.76,660000.0,26.5993,26.6291,26.5894,26.5993,660000.0
2015-04-17 11:30:00,26.76,26.79,26.74,26.77,758000.0,26.5993,26.6291,26.5794,26.6093,758000.0
2015-04-17 11:40:00,26.78,26.82,26.76,26.79,512000.0,26.6192,26.659,26.5993,26.6291,512000.0
2015-04-17 11:50:00,26.79,26.79,26.76,26.77,504000.0,26.6291,26.6291,26.5993,26.6093,504000.0
2015-04-17 12:00:00,26.77,26.78,26.74,26.74,464000.0,26.6093,26.6192,26.5794,26.5794,464000.0
2015-04-17 12:10:00,26.74,26.75,26.69,26.7,264000.0,26.5794,26.5894,26.5297,26.5397,264000.0
2015-04-17 12:20:00,26.71,26.73,26.68,26.7,366000.0,26.5496,26.5695,26.5198,26.5397,366000.0
2015-04-17 12:30:00,26.69,26.71,26.68,26.71,346000.0,26.5297,26.5496,26.5198,26.5496,346000.0
2015-04-17 12:40:00,26.7,26.71,26.64,26.65,424000.0,26.5397,26.5496,26.48,26.49,424000.0
2015-04-17 12:50:00,26.66,26.68,26.65,26.66,560000.0,26.4999,26.5198,26.49,26.4999,560000.0
2015-04-17 13:00:00,26.66,26.68,26.63,26.63,1104000.0,26.4999,26.5198,26.4701,26.4701,1104000.0
2015-04-17 13:10:00,26.63,26.65,26.62,26.64,644000.0,26.4701,26.49,26.4602,26.48,644000.0
2015-04-17 13:20:00,26.64,26.65,26.57,26.59,1128000.0,26.48,26.49,26.4105,26.4303,1128000.0
2015-04-17 13:30:00,26.6,26.6,26.56,26.58,916000.0,26.4403,26.4403,26.4005,26.4204,916000.0
2015-04-17 13:40:00,26.58,26.6,26.55,26.58,664000.0,26.4204,26.4403,26.3906,26.4204,664000.0
2015-04-17 13:50:00,26.58,26.6,26.51,26.55,794000.0,26.4204,26.4403,26.3508,26.3906,794000.0
2015-04-17 14:00:00,26.54,26.55,26.49,26.49,856000.0,26.3806,26.3906,26.3309,26.3309,856000.0
2015-04-17 14:10:00,26.49,26.51,26.45,26.51,394000.0,26.3309,26.3508,26.2912,26.3508,394000.0
2015-04-17 14:20:00,26.51,26.52,26.48,26.49,850000.0,26.3508,26.3608,26.321,26.3309,850000.0
2015-04-17 14:30:00,26.49,26.55,26.48,26.54,724000.0,26.3309,26.3906,26.321,26.3806,724000.0
2015-04-17 14:40:00,26.53,26.6,26.52,26.55,770000.0,26.3707,26.4403,26.3608,26.3906,770000.0
2015-04-17 14:50:00,26.55,26.56,26.5,26.54,482000.0,26.3906,26.4005,26.3409,26.3806,482000.0
2015-04-17 15:00:00,26.54,26.57,26.53,26.56,612000.0,26.3806,26.4105,26.3707,26.4005,612000.0
2015-04-17 15:10:00,26.56,26.59,26.55,26.58,544000.0,26.4005,26.4303,26.3906,26.4204,544000.0
2015-04-17 15:20:00,26.58,26.6,26.53,26.59,664000.0,26.4204,26.4403,26.3707,26.4303,664000.0
2015-04-17 15:30:00,26.59,26.63,26.59,26.62,720000.0,26.4303,26.4701,26.4303,26.4602,720000.0
2015-04-17 15:40:00,26.62,26.62,26.58,26.61,870000.0,26.4602,26.4602,26.4204,26.4502,870000.0
2015-04-17 15:50:00,26.62,26.65,26.6,26.65,2822000.0,26.4602,26.49,26.4403,26.49,2822000.0
2015-04-20 09:30:00,26.69,26.92,26.67,26.87,2450000.0,26.5297,26.7584,26.5099,26.7087,2450000.0
2015-04-20 09:40:00,26.88,27.08,26.87,27.03,1778000.0,26.7186,26.9174,26.7087,26.8677,1778000.0
2015-04-20 09:50:00,27.04,27.11,27.04,27.11,1238000.0,26.8776,26.9472,26.8776,26.9472,1238000.0
2015-04-20 10:00:00,27.11,27.15,27.04,27.12,762000.0,26.9472,26.987,26.8776,26.9572,762000.0
2015-04-20 10:10:00,27.13,27.15,27.04,27.04,818000.0,26.9671,26.987,26.8776,26.8776,818000.0
2015-04-20 10:20:00,27.05,27.14,27.04,27.12,590000.0,26.8876,26.977,26.8776,26.9572,590000.0
2015-04-20 10:30:00,27.13,27.2,27.13,27.16,874000.0,26.9671,27.0367,26.9671,26.9969,874000.0
2015-04-20 10:40:00,27.16,27.18,27.14,27.16,618000.0,26.9969,27.0168,26.977,26.9969,618000.0
2015-04-20 10:50:00,27.16,27.23,27.15,27.23,1144000.0,26.9969,27.0665,26.987,27.0665,1144000.0
2015-04-20 11:00:00,27.22,27.26,27.22,27.22,654000.0,27.0566,27.0963,27.0566,27.0566,654000.0
2015-04-20 11:10:00,27.22,27.24,27.18,27.23,500000.0,27.0566,27.0764,27.0168,27.0665,500000.0
2015-04-20 11:20:00,27.23,27.26,27.18,27.18,1072000.0,27.0665,27.0963,27.0168,27.0168,1072000.0
2015-04-20 11:30:00,27.18,27.2,27.16,27.18,438000.0,27.0168,27.0367,26.9969,27.0168,438000.0
2015-04-20 11:40:00,27.19,27.2,27.16,27.16,298000.0,27.0267,27.0367,26.9969,26.9969,298000.0
2015-04-20 11:50:00,27.17,27.2,27.14,27.19,646000.0,27.0069,27.0367,26.977,27.0267,646000.0
2015-04-20 12:00:00,27.19,27.19,27.18,27.18,216000.0,27.0267,27.0267,27.0168,27.0168,216000.0
2015-04-20 12:10:00,27.18,27.2,27.16,27.18,314000.0,27.0168,27.0367,26.9969,27.0168,314000.0
2015-04-20 12:20:00,27.18,27.19,27.13,27.18,468000.0,27.0168,27.0267,26.9671,27.0168,468000.0
2015-04-20 12:30:00,27.18,27.19,27.16,27.16,176000.0,27.0168,27.0267,26.9969,26.9969,176000.0
2015-04-20 12:40:00,27.16,27.19,27.15,27.17,152000.0,26.9969,27.0267,26.987,27.0069,152000.0
2015-04-20 12:50:00,27.17,27.19,27.17,27.18,132000.0,27.0069,27.0267,27.0069,27.0168,132000.0
2015-04-20 13:00:00,27.18,27.18,27.14,27.14,344000.0,27.0168,27.0168,26.977,26.977,344000.0
2015-04-20 13:10:00,27.14,27.18,27.13,27.13,518000.0,26.977,27.0168,26.9671,26.9671,518000.0
2015-04-20 13:20:00,27.13,27.13,27.07,27.12,600000.0,26.9671,26.9671,26.9075,26.9572,600000.0
2015-04-20 13:30:00,27.13,27.14,27.08,27.11,226000.0,26.9671,26.977,26.9174,26.9472,226000.0
2015-04-20 13:40:00,27.11,27.11,27.09,27.11,182000.0,26.9472,26.9472,26.9273,26.9472,182000.0
2015-04-20 13:50:00,27.11,27.12,27.11,27.11,170000.0,26.9472,26.9572,26.9472,26.9472,170000.0
2015-04-20 14:00:00,27.11,27.12,27.09,27.09,228000.0,26.9472,26.9572,26.9273,26.9273,228000.0
2015-04-20 14:10:00,27.09,27.12,27.09,27.1,258000.0,26.9273,26.9572,26.9273,26.9373,258000.0
2015-04-20 14:20:00,27.11,27.11,27.09,27.09,154000.0,26.9472,26.9472,26.9273,26.9273,154000.0
2015-04-20 14:30:00,27.1,27.12,27.08,27.12,316000.0,26.9373,26.9572,26.9174,26.9572,316000.0
2015-04-20 14:40:00,27.12,27.17,27.1,27.17,288000.0,26.9572,27.0069,26.9373,27.0069,288000.0
2015-04-20 14:50:00,27.17,27.18,27.13,27.18,468000.0,27.0069,27.0168,26.9671,27.0168,468000.0
2015-04-20 15:00:00,27.19,27.21,27.17,27.21,716000.0,27.0267,27.0466,27.0069,27.0466,716000.0
2015-04-20 15:10:00,27.21,27.24,27.2,27.24,624000.0,27.0466,27.0764,27.0367,27.0764,624000.0
2015-04-20 15:20:00,27.24,27.27,27.23,27.26,878000.0,27.0764,27.1063,27.0665,27.0963,878000.0
2015-04-20 15:30:00,27.26,27.29,27.24,27.24,898000.0,27.0963,27.1261,27.0764,27.0764,898000.0
2015-04-20 15:40:00,27.24,27.28,27.24,27.25,1028000.0,27.0764,27.1162,27.0764,27.0864,1028000.0
2015-04-20 15:50:00,27.25,27.26,27.21,27.23,2948000.0,27.0864,27.0963,27.0466,27.0665,2948000.0
2015-04-21 09:30:00,27.32,27.39,27.25,27.25,1920000.0,27.156,27.2255,27.0864,27.0864,1920000.0
2015-04-21 09:40:00,27.23,27.25,27.13,27.2,946000.0,27.0665,27.0864,26.9671,27.0367,946000.0
2015-04-21 09:50:00,27.21,27.25,27.15,27.15,850000.0,27.0466,27.0864,26.987,26.987,850000.0
2015-04-21 10:00:00,27.17,27.24,27.16,27.24,840000.0,27.0069,27.0764,26.9969,27.0764,840000.0
2015-04-21 10:10:00,27.24,27.29,27.2,27.23,598000.0,27.0764,27.1261,27.0367,27.0665,598000.0
2015-04-21 10:20:00,27.23,27.31,27.22,27.27,458000.0,27.0665,27.146,27.0566,27.1063,458000.0
2015-04-21 10:30:00,27.25,27.28,27.22,27.24,488000.0,27.0864,27.1162,27.0566,27.0764,488000.0
2015-04-21 10:40:00,27.23,27.24,27.16,27.17,366000.0,27.0665,27.0764,26.9969,27.0069,366000.0
2015-04-21 10:50:00,27.17,27.22,27.17,27.2,372000.0,27.0069,27.0566,27.0069,27.0367,372000.0
2015-04-21 11:00:00,27.2,27.24,27.18,27.22,312000.0,27.0367,27.0764,27.0168,27.0566,312000.0
2015-04-21 11:10:00,27.22,27.27,27.22,27.26,530000.0,27.0566,27.1063,27.0566,27.0963,530000.0
2015-04-21 11:20:00,27.26,27.27,27.22,27.23,410000.0,27.0963,27.1063,27.0566,27.0665,410000.0
2015-04-21 11:30:00,27.24,27.25,27.21,27.25,476000.0,27.0764,27.0864,27.0466,27.0864,476000.0
2015-04-21 11:40:00,27.25,27.26,27.2,27.21,356000.0,27.0864,27.0963,27.0367,27.0466,356000.0
2015-04-21 11:50:00,27.2,27.21,27.19,27.2,102000.0,27.0367,27.0466,27.0267,27.0367,102000.0
2015-04-21 12:00:00,27.21,27.21,27.17,27.18,520000.0,27.0466,27.0466,27.0069,27.0168,520000.0
2015-04-21 12:10:00,27.18,27.2,27.16,27.16,238000.0,27.0168,27.0367,26.9969,26.9969,238000.0
2015-04-21 12:20:00,27.17,27.21,27.17,27.21,116000.0,27.0069,27.0466,27.0069,27.0466,116000.0
2015-04-21 12:30:00,27.21,27.22,27.2,27.21,308000.0,27.0466,27.0566,27.0367,27.0466,308000.0
2015-04-21 12:40:00,27.22,27.23,27.19,27.23,214000.0,27.0566,27.0665,27.0267,27.0665,214000.0
2015-04-21 12:50:00,27.23,27.23,27.21,27.23,170000.0,27.0665,27.0665,27.0466,27.0665,170000.0
2015-04-21 13:00:00,27.22,27.24,27.22,27.24,270000.0,27.0566,27.0764,27.0566,27.0764,270000.0
2015-04-21 13:10:00,27.24,27.25,27.22,27.23,332000.0,27.0764,27.0864,27.0566,27.0665,332000.0
2015-04-21 13:20:00,27.22,27.23,27.21,27.21,724000.0,27.0566,27.0665,27.0466,27.0466,724000.0
2015-04-21 13:30:00,27.21,27.23,27.19,27.19,410000.0,27.0466,27.0665,27.0267,27.0267,410000.0
2015-04-21 13:40:00,27.2,27.22,27.18,27.18,154000.0,27.0367,27.0566,27.0168,27.0168,154000.0
2015-04-21 13:50:00,27.19,27.2,27.17,27.17,268000.0,27.0267,27.0367,27.0069,27.0069,268000.0
2015-04-21 14:00:00,27.16,27.16,27.11,27.15,284000.0,26.9969,26.9969,26.9472,26.987,284000.0
2015-04-21 14:10:00,27.15,27.18,27.13,27.15,234000.0,26.987,27.0168,26.9671,26.987,234000.0
2015-04-21 14:20:00,27.16,27.23,27.15,27.22,404000.0,26.9969,27.0665,26.987,27.0566,404000.0
2015-04-21 14:30:00,27.21,27.22,27.16,27.18,872000.0,27.0466,27.0566,26.9969,27.0168,872000.0
2015-04-21 14:40:00,27.18,27.21,27.18,27.2,162000.0,27.0168,27.0466,27.0168,27.0367,162000.0
2015-04-21 14:50:00,27.19,27.19,27.15,27.17,136000.0,27.0267,27.0267,26.987,27.0069,136000.0
2015-04-21 15:00:00,27.17,27.18,27.15,27.18,260000.0,27.0069,27.0168,26.987,27.0168,260000.0
2015-04-21 15:10:00,27.17,27.2,27.15,27.17,662000.0,27.0069,27.0367,26.987,27.0069,662000.0
2015-04-21 15:20:00,27.17,27.19,27.16,27.19,230000.0,27.0069,27.0267,26.9969,27.0267,230000.0
2015-04-21 15:30:00,27.18,27.19,27.15,27.17,250000.0,27.0168,27.0267,26.987,27.0069,250000.0
2015-04-21 15:40:00,27.17,27.19,27.15,27.16,586000.0,27.0069,27.0267,26.987,26.9969,586000.0
2015-04-21 15:50:00,27.15,27.17,27.14,27.14,1060000.0,26.987,27.0069,26.977,26.977,1060000.0
2015-04-22 09:30:00,27.15,27.31,27.15,27.19,1644000.0,26.987,27.146,26.987,27.0267,1644000.0
2015-04-22 09:40:00,27.18,27.23,27.13,27.15,534000.0,27.0168,27.0665,26.9671,26.987,534000.0
2015-04-22 09:50:00,27.15,27.16,27.08,27.09,538000.0,26.987,26.9969,26.9174,26.9273,538000.0
2015-04-22 10:00:00,27.1,27.14,27.07,27.11,522000.0,26.9373,26.977,26.9075,26.9472,522000.0
2015-04-22 10:10:00,27.1,27.15,27.07,27.15,376000.0,26.9373,26.987,26.9075,26.987,376000.0
2015-04-22 10:20:00,27.15,27.23,27.14,27.19,712000.0,26.987,27.0665,26.977,27.0267,712000.0
2015-04-22 10:30:00,27.19,27.2,27.15,27.17,404000.0,27.0267,27.0367,26.987,27.0069,404000.0
2015-04-22 10:40:00,27.17,27.31,27.16,27.27,1170000.0,27.0069,27.146,26.9969,27.1063,1170000.0
2015-04-22 10:50:00,27.28,27.3,27.23,27.27,480000.0,27.1162,27.1361,27.0665,27.1063,480000.0
2015-04-22 11:00:00,27.27,27.31,27.25,27.31,320000.0,27.1063,27.146,27.0864,27.146,320000.0
2015-04-22 11:10:00,27.31,27.32,27.23,27.25,472000.0,27.146,27.156,27.0665,27.0864,472000.0
2015-04-22 11:20:00,27.24,27.31,27.24,27.31,552000.0,27.0764,27.146,27.0764,27.146,552000.0
2015-04-22 11:30:00,27.29,27.32,27.29,27.32,652000.0,27.1261,27.156,27.1261,27.156,652000.0
2015-04-22 11:40:00,27.32,27.34,27.31,27.31,386000.0,27.156,27.1758,27.146,27.146,386000.0
2015-04-22 11:50:00,27.31,27.35,27.29,27.35,548000.0,27.146,27.1858,27.1261,27.1858,548000.0
2015-04-22 12:00:00,27.35,27.36,27.33,27.34,364000.0,27.1858,27.1957,27.1659,27.1758,364000.0
2015-04-22 12:10:00,27.34,27.36,27.33,27.35,502000.0,27.1758,27.1957,27.1659,27.1858,502000.0
2015-04-22 12:20:00,27.36,27.37,27.34,27.36,250000.0,27.1957,27.2057,27.1758,27.1957,250000.0
2015-04-22 12:30:00,27.36,27.36,27.32,27.32,498000.0,27.1957,27.1957,27.156,27.156,498000.0
2015-04-22 12:40:00,27.32,27.35,27.32,27.35,212000.0,27.156,27.1858,27.156,27.1858,212000.0
2015-04-22 12:50:00,27.35,27.4,27.35,27.36,464000.0,27.1858,27.2355,27.1858,27.1957,464000.0
2015-04-22 13:00:00,27.37,27.39,27.35,27.39,172000.0,27.2057,27.2255,27.1858,27.2255,172000.0
2015-04-22 13:10:00,27.39,27.4,27.36,27.38,324000.0,27.2255,27.2355,27.1957,27.2156,324000.0
2015-04-22 13:20:00,27.38,27.41,27.38,27.4,170000.0,27.2156,27.2454,27.2156,27.2355,170000.0
2015-04-22 13:30:00,27.41,27.44,27.4,27.43,336000.0,27.2454,27.2752,27.2355,27.2653,336000.0
2015-04-22 13:40:00,27.44,27.5,27.43,27.5,520000.0,27.2752,27.3349,27.2653,27.3349,520000.0
2015-04-22 13:50:00,27.5,27.5,27.44,27.46,818000.0,27.3349,27.3349,27.2752,27.2951,818000.0
2015-04-22 14:00:00,27.45,27.46,27.44,27.46,380000.0,27.2852,27.2951,27.2752,27.2951,380000.0
2015-04-22 14:10:00,27.46,27.47,27.44,27.46,520000.0,27.2951,27.3051,27.2752,27.2951,520000.0
2015-04-22 14:20:00,27.45,27.5,27.45,27.49,226000.0,27.2852,27.3349,27.2852,27.3249,226000.0
2015-04-22 14:30:00,27.49,27.5,27.47,27.47,266000.0,27.3249,27.3349,27.3051,27.3051,266000.0
2015-04-22 14:40:00,27.47,27.5,27.47,27.49,814000.0,27.3051,27.3349,27.3051,27.3249,814000.0
2015-04-22 14:50:00,27.5,27.5,27.47,27.48,284000.0,27.3349,27.3349,27.3051,27.315,284000.0
2015-04-22 15:00:00,27.48,27.51,27.48,27.51,586000.0,27.315,27.3448,27.315,27.3448,586000.0
2015-04-22 15:10:00,27.51,27.54,27.5,27.52,550000.0,27.3448,27.3746,27.3349,27.3547,550000.0
2015-04-22 15:20:00,27.53,27.54,27.51,27.54,408000.0,27.3647,27.3746,27.3448,27.3746,408000.0
2015-04-22 15:30:00,27.55,27.55,27.51,27.53,784000.0,27.3846,27.3846,27.3448,27.3647,784000.0
2015-04-22 15:40:00,27.53,27.54,27.5,27.51,590000.0,27.3647,27.3746,27.3349,27.3448,590000.0
2015-04-22 15:50:00,27.51,27.51,27.45,27.45,1548000.0,27.3448,27.3448,27.2852,27.2852,1548000.0
2015-04-23 09:30:00,27.52,27.75,27.5,27.67,2434000.0,27.3547,27.5834,27.3349,27.5038,2434000.0
2015-04-23 09:40:00,27.67,27.67,27.56,27.59,2050000.0,27.5038,27.5038,27.3945,27.4243,2050000.0
2015-04-23 09:50:00,27.58,27.67,27.52,27.65,1196000.0,27.4144,27.5038,27.3547,27.484,1196000.0
2015-04-23 10:00:00,27.65,27.72,27.63,27.72,2292000.0,27.484,27.5535,27.4641,27.5535,2292000.0
2015-04-23 10:10:00,27.72,27.72,27.65,27.68,932000.0,27.5535,27.5535,27.484,27.5138,932000.0
2015-04-23 10:20:00,27.68,27.7,27.61,27.64,918000.0,27.5138,27.5337,27.4442,27.474,918000.0
2015-04-23 10:30:00,27.65,27.7,27.64,27.69,450000.0,27.484,27.5337,27.474,27.5237,450000.0
2015-04-23 10:40:00,27.68,27.7,27.59,27.6,918000.0,27.5138,27.5337,27.4243,27.4343,918000.0
2015-04-23 10:50:00,27.6,27.61,27.55,27.58,794000.0,27.4343,27.4442,27.3846,27.4144,794000.0
2015-04-23 11:00:00,27.58,27.62,27.56,27.62,1030000.0,27.4144,27.4541,27.3945,27.4541,1030000.0
2015-04-23 11:10:00,27.63,27.65,27.61,27.64,700000.0,27.4641,27.484,27.4442,27.474,700000.0
2015-04-23 11:20:00,27.64,27.65,27.62,27.63,1002000.0,27.474,27.484,27.4541,27.4641,1002000.0
2015-04-23 11:30:00,27.62,27.67,27.62,27.67,522000.0,27.4541,27.5038,27.4541,27.5038,522000.0
2015-04-23 11:40:00,27.67,27.71,27.67,27.71,952000.0,27.5038,27.5436,27.5038,27.5436,952000.0
2015-04-23 11:50:00,27.71,27.75,27.69,27.74,1176000.0,27.5436,27.5834,27.5237,27.5734,1176000.0
2015-04-23 12:00:00,27.75,27.77,27.73,27.77,764000.0,27.5834,27.6032,27.5635,27.6032,764000.0
2015-04-23 12:10:00,27.77,27.86,27.76,27.85,1188000.0,27.6032,27.6927,27.5933,27.6828,1188000.0
2015-04-23 12:20:00,27.86,27.88,27.85,27.88,724000.0,27.6927,27.7126,27.6828,27.7126,724000.0
2015-04-23 12:30:00,27.88,27.9,27.87,27.88,1060000.0,27.7126,27.7325,27.7026,27.7126,1060000.0
2015-04-23 12:40:00,27.88,27.92,27.88,27.88,562000.0,27.7126,27.7523,27.7126,27.7126,562000.0
2015-04-23 12:50:00,27.88,27.92,27.87,27.92,600000.0,27.7126,27.7523,27.7026,27.7523,600000.0
2015-04-23 13:00:00,27.92,27.93,27.9,27.91,610000.0,27.7523,27.7623,27.7325,27.7424,610000.0
2015-04-23 13:10:00,27.91,27.92,27.9,27.92,326000.0,27.7424,27.7523,27.7325,27.7523,326000.0
2015-04-23 13:20:00,27.91,27.95,27.91,27.94,1476000.0,27.7424,27.7822,27.7424,27.7722,1476000.0
2015-04-23 13:30:00,27.93,27.94,27.92,27.93,708000.0,27.7623,27.7722,27.7523,27.7623,708000.0
2015-04-23 13:40:00,27.93,27.94,27.92,27.93,602000.0,27.7623,27.7722,27.7523,27.7623,602000.0
2015-04-23 13:50:00,27.93,27.94,27.9,27.92,1196000.0,27.7623,27.7722,27.7325,27.7523,1196000.0
2015-04-23 14:00:00,27.93,27.98,27.92,27.96,738000.0,27.7623,27.812,27.7523,27.7921,738000.0
2015-04-23 14:10:00,27.97,27.98,27.93,27.93,700000.0,27.802,27.812,27.7623,27.7623,700000.0
2015-04-23 14:20:00,27.94,27.96,27.9,27.91,586000.0,27.7722,27.7921,27.7325,27.7424,586000.0
2015-04-23 14:30:00,27.92,27.94,27.9,27.94,708000.0,27.7523,27.7722,27.7325,27.7722,708000.0
2015-04-23 14:40:00,27.94,27.94,27.91,27.92,312000.0,27.7722,27.7722,27.7424,27.7523,312000.0
2015-04-23 14:50:00,27.92,27.97,27.91,27.97,462000.0,27.7523,27.802,27.7424,27.802,462000.0
2015-04-23 15:00:00,27.96,28.03,27.94,28.01,946000.0,27.7921,27.8617,27.7722,27.8418,946000.0
2015-04-23 15:10:00,28.01,28.05,28.0,28.03,726000.0,27.8418,27.8816,27.8319,27.8617,726000.0
2015-04-23 15:20:00,28.04,28.05,28.0,28.03,1780000.0,27.8716,27.8816,27.8319,27.8617,1780000.0
2015-04-23 15:30:00,28.03,28.06,28.0,28.04,1702000.0,27.8617,27.8915,27.8319,27.8716,1702000.0
2015-04-23 15:40:00,28.04,28.06,27.95,27.97,1798000.0,27.8716,27.8915,27.7822,27.802,1798000.0
2015-04-23 15:50:00,27.96,27.96,27.86,27.87,3844000.0,27.7921,27.7921,27.6927,27.7026,3844000.0
2015-04-24 09:30:00,29.0,29.24,28.99,29.0,10140000.0,28.8259,29.0644,28.8159,28.8259,10140000.0
2015-04-24 09:40:00,29.01,29.04,28.73,28.9,6688000.0,28.8358,28.8656,28.5575,28.7265,6688000.0
2015-04-24 09:50:00,28.91,28.95,28.63,28.64,4320000.0,28.7364,28.7762,28.4581,28.468,4320000.0
2015-04-24 10:00:00,28.65,28.65,28.44,28.45,4076000.0,28.478,28.478,28.2692,28.2792,4076000.0
2015-04-24 10:10:00,28.46,28.67,28.42,28.67,3296000.0,28.2891,28.4978,28.2493,28.4978,3296000.0
2015-04-24 10:20:00,28.66,28.71,28.5,28.51,1756000.0,28.4879,28.5376,28.3289,28.3388,1756000.0
2015-04-24 10:30:00,28.51,28.61,28.51,28.58,1394000.0,28.3388,28.4382,28.3388,28.4084,1394000.0
2015-04-24 10:40:00,28.58,28.65,28.53,28.64,1566000.0,28.4084,28.478,28.3587,28.468,1566000.0
2015-04-24 10:50:00,28.64,28.75,28.64,28.74,1628000.0,28.468,28.5774,28.468,28.5674,1628000.0
2015-04-24 11:00:00,28.74,28.75,28.65,28.74,1528000.0,28.5674,28.5774,28.478,28.5674,1528000.0
2015-04-24 11:10:00,28.75,28.85,28.72,28.83,2006000.0,28.5774,28.6768,28.5475,28.6569,2006000.0
2015-04-24 11:20:00,28.84,28.89,28.79,28.89,1108000.0,28.6668,28.7165,28.6171,28.7165,1108000.0
2015-04-24 11:30:00,28.89,28.9,28.83,28.84,1312000.0,28.7165,28.7265,28.6569,28.6668,1312000.0
2015-04-24 11:40:00,28.84,28.86,28.81,28.82,662000.0,28.6668,28.6867,28.637,28.6469,662000.0
2015-04-24 11:50:00,28.81,28.84,28.73,28.84,828000.0,28.637,28.6668,28.5575,28.6668,828000.0
2015-04-24 12:00:00,28.84,28.89,28.79,28.88,572000.0,28.6668,28.7165,28.6171,28.7066,572000.0
2015-04-24 12:10:00,28.87,28.89,28.81,28.89,432000.0,28.6966,28.7165,28.637,28.7165,432000.0
2015-04-24 12:20:00,28.89,28.91,28.85,28.91,1132000.0,28.7165,28.7364,28.6768,28.7364,1132000.0
2015-04-24 12:30:00,28.91,28.93,28.88,28.92,904000.0,28.7364,28.7563,28.7066,28.7463,904000.0
2015-04-24 12:40:00,28.9,28.92,28.86,28.87,654000.0,28.7265,28.7463,28.6867,28.6966,654000.0
2015-04-24 12:50:00,28.87,28.93,28.87,28.9,702000.0,28.6966,28.7563,28.6966,28.7265,702000.0
2015-04-24 13:00:00,28.9,28.9,28.82,28.83,704000.0,28.7265,28.7265,28.6469,28.6569,704000.0
2015-04-24 13:10:00,28.83,28.87,28.82,28.84,484000.0,28.6569,28.6966,28.6469,28.6668,484000.0
2015-04-24 13:20:00,28.84,28.87,28.79,28.87,768000.0,28.6668,28.6966,28.6171,28.6966,768000.0
2015-04-24 13:30:00,28.87,28.88,28.7,28.75,866000.0,28.6966,28.7066,28.5277,28.5774,866000.0
2015-04-24 13:40:00,28.74,28.84,28.73,28.83,690000.0,28.5674,28.6668,28.5575,28.6569,690000.0
2015-04-24 13:50:00,28.82,28.88,28.76,28.76,654000.0,28.6469,28.7066,28.5873,28.5873,654000.0
2015-04-24 14:00:00,28.76,28.81,28.75,28.79,446000.0,28.5873,28.637,28.5774,28.6171,446000.0
2015-04-24 14:10:00,28.79,28.81,28.74,28.79,702000.0,28.6171,28.637,28.5674,28.6171,702000.0
2015-04-24 14:20:00,28.78,28.81,28.72,28.8,522000.0,28.6072,28.637,28.5475,28.6271,522000.0
2015-04-24 14:30:00,28.8,28.8,28.76,28.77,382000.0,28.6271,28.6271,28.5873,28.5972,382000.0
2015-04-24 14:40:00,28.77,28.81,28.75,28.77,608000.0,28.5972,28.637,28.5774,28.5972,608000.0
2015-04-24 14:50:00,28.76,28.77,28.7,28.71,662000.0,28.5873,28.5972,28.5277,28.5376,662000.0
2015-04-24 15:00:00,28.71,28.75,28.7,28.74,680000.0,28.5376,28.5774,28.5277,28.5674,680000.0
2015-04-24 15:10:00,28.74,28.79,28.73,28.75,682000.0,28.5674,28.6171,28.5575,28.5774,682000.0
2015-04-24 15:20:00,28.75,28.77,28.71,28.77,1154000.0,28.5774,28.5972,28.5376,28.5972,1154000.0
2015-04-24 15:30:00,28.77,28.78,28.72,28.75,1024000.0,28.5972,28.6072,28.5475,28.5774,1024000.0
2015-04-24 15:40:00,28.75,28.76,28.71,28.72,1448000.0,28.5774,28.5873,28.5376,28.5475,1448000.0
2015-04-24 15:50:00,28.72,28.74,28.67,28.69,4130000.0,28.5475,28.5674,28.4978,28.5177,4130000.0
2015-04-27 09:30:00,28.64,28.78,28.62,28.67,2664000.0,28.468,28.6072,28.4481,28.4978,2664000.0
2015-04-27 09:40:00,28.67,28.77,28.63,28.63,1272000.0,28.4978,28.5972,28.4581,28.4581,1272000.0
2015-04-27 09:50:00,28.63,28.72,28.63,28.66,844000.0,28.4581,28.5475,28.4581,28.4879,844000.0
2015-04-27 10:00:00,28.65,28.69,28.6,28.66,1034000.0,28.478,28.5177,28.4283,28.4879,1034000.0
2015-04-27 10:10:00,28.65,28.7,28.62,28.65,750000.0,28.478,28.5277,28.4481,28.478,750000.0
2015-04-27 10:20:00,28.65,28.65,28.59,28.62,744000.0,28.478,28.478,28.4183,28.4481,744000.0
2015-04-27 10:30:00,28.64,28.67,28.6,28.63,958000.0,28.468,28.4978,28.4283,28.4581,958000.0
2015-04-27 10:40:00,28.62,28.65,28.59,28.6,898000.0,28.4481,28.478,28.4183,28.4283,898000.0
2015-04-27 10:50:00,28.6,28.6,28.51,28.53,894000.0,28.4283,28.4283,28.3388,28.3587,894000.0
2015-04-27 11:00:00,28.54,28.55,28.49,28.52,862000.0,28.3686,28.3786,28.3189,28.3487,862000.0
2015-04-27 11:10:00,28.52,28.53,28.44,28.45,1022000.0,28.3487,28.3587,28.2692,28.2792,1022000.0
2015-04-27 11:20:00,28.45,28.46,28.28,28.29,1522000.0,28.2792,28.2891,28.1102,28.1201,1522000.0
2015-04-27 11:30:00,28.3,28.36,28.29,28.32,634000.0,28.1301,28.1897,28.1201,28.1499,634000.0
2015-04-27 11:40:00,28.31,28.34,28.28,28.29,944000.0,28.14,28.1698,28.1102,28.1201,944000.0
2015-04-27 11:50:00,28.29,28.32,28.23,28.3,940000.0,28.1201,28.1499,28.0605,28.1301,940000.0
2015-04-27 12:00:00,28.3,28.3,28.21,28.24,616000.0,28.1301,28.1301,28.0406,28.0704,616000.0
2015-04-27 12:10:00,28.23,28.24,28.11,28.11,1508000.0,28.0605,28.0704,27.9412,27.9412,1508000.0
2015-04-27 12:20:00,28.12,28.23,28.12,28.21,640000.0,27.9511,28.0605,27.9511,28.0406,640000.0
2015-04-27 12:30:00,28.2,28.23,28.16,28.21,1172000.0,28.0307,28.0605,27.9909,28.0406,1172000.0
2015-04-27 12:40:00,28.21,28.21,28.17,28.18,812000.0,28.0406,28.0406,28.0008,28.0108,812000.0
2015-04-27 12:50:00,28.19,28.19,28.14,28.18,878000.0,28.0207,28.0207,27.971,28.0108,878000.0
2015-04-27 13:00:00,28.17,28.27,28.17,28.24,588000.0,28.0008,28.1002,28.0008,28.0704,588000.0
2015-04-27 13:10:00,28.24,28.25,28.21,28.22,934000.0,28.0704,28.0804,28.0406,28.0505,934000.0
2015-04-27 13:20:00,28.22,28.26,28.21,28.24,494000.0,28.0505,28.0903,28.0406,28.0704,494000.0
2015-04-27 13:30:00,28.23,28.27,28.22,28.27,352000.0,28.0605,28.1002,28.0505,28.1002,352000.0
2015-04-27 13:40:00,28.26,28.29,28.25,28.28,428000.0,28.0903,28.1201,28.0804,28.1102,428000.0
2015-04-27 13:50:00,28.28,28.29,28.24,28.25,418000.0,28.1102,28.1201,28.0704,28.0804,418000.0
2015-04-27 14:00:00,28.25,28.31,28.25,28.28,446000.0,28.0804,28.14,28.0804,28.1102,446000.0
2015-04-27 14:10:00,28.28,28.36,28.28,28.34,508000.0,28.1102,28.1897,28.1102,28.1698,508000.0
2015-04-27 14:20:00,28.36,28.37,28.33,28.35,276000.0,28.1897,28.1996,28.1599,28.1798,276000.0
2015-04-27 14:30:00,28.36,28.36,28.29,28.29,390000.0,28.1897,28.1897,28.1201,28.1201,390000.0
2015-04-27 14:40:00,28.29,28.34,28.28,28.29,408000.0,28.1201,28.1698,28.1102,28.1201,408000.0
2015-04-27 14:50:00,28.3,28.31,28.25,28.29,694000.0,28.1301,28.14,28.0804,28.1201,694000.0
2015-04-27 15:00:00,28.28,28.31,28.26,28.29,342000.0,28.1102,28.14,28.0903,28.1201,342000.0
2015-04-27 15:10:00,28.28,28.3,28.23,28.25,546000.0,28.1102,28.1301,28.0605,28.0804,546000.0
2015-04-27 15:20:00,28.25,28.3,28.23,28.3,752000.0,28.0804,28.1301,28.0605,28.1301,752000.0
2015-04-27 15:30:00,28.29,28.29,28.25,28.27,656000.0,28.1201,28.1201,28.0804,28.1002,656000.0
2015-04-27 15:40:00,28.27,28.27,28.2,28.23,748000.0,28.1002,28.1002,28.0307,28.0605,748000.0
2015-04-27 15:50:00,28.22,28.31,28.22,28.31,1608000.0,28.0505,28.14,28.0505,28.14,1608000.0
2015-04-28 09:30:00,28.22,28.28,28.09,28.1,1716000.0,28.0505,28.1102,27.9213,27.9313,1716000.0
2015-04-28 09:40:00,28.13,28.21,28.12,28.16,1236000.0,27.9611,28.0406,27.9511,27.9909,1236000.0
2015-04-28 09:50:00,28.16,28.18,28.12,28.14,1236000.0,27.9909,28.0108,27.9511,27.971,1236000.0
2015-04-28 10:00:00,28.14,28.14,28.06,28.08,1128000.0,27.971,27.971,27.8915,27.9114,1128000.0
2015-04-28 10:10:00,28.08,28.17,28.05,28.16,910000.0,27.9114,28.0008,27.8816,27.9909,910000.0
2015-04-28 10:20:00,28.14,28.22,28.13,28.15,1070000.0,27.971,28.0505,27.9611,27.981,1070000.0
2015-04-28 10:30:00,28.15,28.18,28.1,28.15,790000.0,27.981,28.0108,27.9313,27.981,790000.0
2015-04-28 10:40:00,28.16,28.2,28.14,28.17,482000.0,27.9909,28.0307,27.971,28.0008,482000.0
2015-04-28 10:50:00,28.17,28.19,28.1,28.1,606000.0,28.0008,28.0207,27.9313,27.9313,606000.0
2015-04-28 11:00:00,28.11,28.23,28.1,28.22,486000.0,27.9412,28.0605,27.9313,28.0505,486000.0
2015-04-28 11:10:00,28.22,28.26,28.19,28.26,358000.0,28.0505,28.0903,28.0207,28.0903,358000.0
2015-04-28 11:20:00,28.25,28.32,28.25,28.27,860000.0,28.0804,28.1499,28.0804,28.1002,860000.0
2015-04-28 11:30:00,28.26,28.33,28.26,28.33,458000.0,28.0903,28.1599,28.0903,28.1599,458000.0
2015-04-28 11:40:00,28.34,28.36,28.29,28.33,536000.0,28.1698,28.1897,28.1201,28.1599,536000.0
2015-04-28 11:50:00,28.32,28.35,28.31,28.31,640000.0,28.1499,28.1798,28.14,28.14,640000.0
2015-04-28 12:00:00,28.33,28.33,28.29,28.33,380000.0,28.1599,28.1599,28.1201,28.1599,380000.0
2015-04-28 12:10:00,28.34,28.34,28.31,28.33,386000.0,28.1698,28.1698,28.14,28.1599,386000.0
2015-04-28 12:20:00,28.34,28.35,28.31,28.33,668000.0,28.1698,28.1798,28.14,28.1599,668000.0
2015-04-28 12:30:00,28.33,28.34,28.29,28.29,342000.0,28.1599,28.1698,28.1201,28.1201,342000.0
2015-04-28 12:40:00,28.3,28.3,28.27,28.28,400000.0,28.1301,28.1301,28.1002,28.1102,400000.0
2015-04-28 12:50:00,28.28,28.35,28.28,28.29,632000.0,28.1102,28.1798,28.1102,28.1201,632000.0
2015-04-28 13:00:00,28.29,28.35,28.29,28.34,610000.0,28.1201,28.1798,28.1201,28.1698,610000.0
2015-04-28 13:10:00,28.35,28.39,28.33,28.36,358000.0,28.1798,28.2195,28.1599,28.1897,358000.0
2015-04-28 13:20:00,28.36,28.39,28.35,28.36,376000.0,28.1897,28.2195,28.1798,28.1897,376000.0
2015-04-28 13:30:00,28.35,28.36,28.28,28.3,314000.0,28.1798,28.1897,28.1102,28.1301,314000.0
2015-04-28 13:40:00,28.3,28.37,28.3,28.36,322000.0,28.1301,28.1996,28.1301,28.1897,322000.0
2015-04-28 13:50:00,28.36,28.37,28.31,28.32,292000.0,28.1897,28.1996,28.14,28.1499,292000.0
2015-04-28 14:00:00,28.31,28.33,28.26,28.3,526000.0,28.14,28.1599,28.0903,28.1301,526000.0
2015-04-28 14:10:00,28.3,28.32,28.27,28.29,398000.0,28.1301,28.1499,28.1002,28.1201,398000.0
2015-04-28 14:20:00,28.28,28.3,28.25,28.27,386000.0,28.1102,28.1301,28.0804,28.1002,386000.0
2015-04-28 14:30:00,28.26,28.34,28.24,28.32,344000.0,28.0903,28.1698,28.0704,28.1499,344000.0
2015-04-28 14:40:00,28.32,28.33,28.3,28.3,218000.0,28.1499,28.1599,28.1301,28.1301,218000.0
2015-04-28 14:50:00,28.31,28.31,28.25,28.25,306000.0,28.14,28.14,28.0804,28.0804,306000.0
2015-04-28 15:00:00,28.25,28.31,28.24,28.29,438000.0,28.0804,28.14,28.0704,28.1201,438000.0
2015-04-28 15:10:00,28.27,28.29,28.24,28.24,324000.0,28.1002,28.1201,28.0704,28.0704,324000.0
2015-04-28 15:20:00,28.24,28.26,28.22,28.23,682000.0,28.0704,28.0903,28.0505,28.0605,682000.0
2015-04-28 15:30:00,28.23,28.28,28.23,28.26,748000.0,28.0605,28.1102,28.0605,28.0903,748000.0
2015-04-28 15:40:00,28.26,28.3,28.16,28.18,1514000.0,28.0903,28.1301,27.9909,28.0108,1514000.0
2015-04-28 15:50:00,28.18,28.23,28.16,28.23,1620000.0,28.0108,28.0605,27.9909,28.0605,1620000.0
2015-04-29 09:30:00,28.03,28.21,28.03,28.15,1042000.0,27.8617,28.0406,27.8617,27.981,1042000.0
2015-04-29 09:40:00,28.15,28.28,28.15,28.28,868000.0,27.981,28.1102,27.981,28.1102,868000.0
2015-04-29 09:50:00,28.27,28.29,28.23,28.23,996000.0,28.1002,28.1201,28.0605,28.0605,996000.0
2015-04-29 10:00:00,28.23,28.25,28.14,28.16,908000.0,28.0605,28.0804,27.971,27.9909,908000.0
2015-04-29 10:10:00,28.19,28.22,28.17,28.19,536000.0,28.0207,28.0505,28.0008,28.0207,536000.0
2015-04-29 10:20:00,28.19,28.2,28.12,28.13,708000.0,28.0207,28.0307,27.9511,27.9611,708000.0
2015-04-29 10:30:00,28.13,28.18,28.11,28.14,616000.0,27.9611,28.0108,27.9412,27.971,616000.0
2015-04-29 10:40:00,28.14,28.15,28.11,28.12,272000.0,27.971,27.981,27.9412,27.9511,272000.0
2015-04-29 10:50:00,28.12,28.15,28.07,28.12,504000.0,27.9511,27.981,27.9014,27.9511,504000.0
2015-04-29 11:00:00,28.12,28.2,28.11,28.18,454000.0,27.9511,28.0307,27.9412,28.0108,454000.0
2015-04-29 11:10:00,28.19,28.19,28.13,28.15,716000.0,28.0207,28.0207,27.9611,27.981,716000.0
2015-04-29 11:20:00,28.17,28.22,28.16,28.18,594000.0,28.0008,28.0505,27.9909,28.0108,594000.0
2015-04-29 11:30:00,28.18,28.2,28.08,28.1,408000.0,28.0108,28.0307,27.9114,27.9313,408000.0
2015-04-29 11:40:00,28.11,28.16,28.11,28.15,558000.0,27.9412,27.9909,27.9412,27.981,558000.0
2015-04-29 11:50:00,28.14,28.14,28.11,28.12,366000.0,27.971,27.971,27.9412,27.9511,366000.0
2015-04-29 12:00:00,28.13,28.13,28.04,28.05,762000.0,27.9611,27.9611,27.8716,27.8816,762000.0
2015-04-29 12:10:00,28.05,28.05,27.98,28.01,614000.0,27.8816,27.8816,27.812,27.8418,614000.0
2015-04-29 12:20:00,28.01,28.04,27.97,27.98,470000.0,27.8418,27.8716,27.802,27.812,470000.0
2015-04-29 12:30:00,27.99,27.99,27.95,27.98,364000.0,27.8219,27.8219,27.7822,27.812,364000.0
2015-04-29 12:40:00,27.98,28.03,27.96,28.0,212000.0,27.812,27.8617,27.7921,27.8319,212000.0
2015-04-29 12:50:00,28.0,28.07,27.99,28.05,534000.0,27.8319,27.9014,27.8219,27.8816,534000.0
2015-04-29 13:00:00,28.04,28.05,27.99,28.0,178000.0,27.8716,27.8816,27.8219,27.8319,178000.0
2015-04-29 13:10:00,28.0,28.06,28.0,28.02,438000.0,27.8319,27.8915,27.8319,27.8517,438000.0
2015-04-29 13:20:00,28.02,28.03,27.99,28.01,182000.0,27.8517,27.8617,27.8219,27.8418,182000.0
2015-04-29 13:30:00,28.0,28.05,27.99,28.05,538000.0,27.8319,27.8816,27.8219,27.8816,538000.0
2015-04-29 13:40:00,28.04,28.08,28.02,28.06,270000.0,27.8716,27.9114,27.8517,27.8915,270000.0
2015-04-29 13:50:00,28.06,28.08,28.04,28.04,210000.0,27.8915,27.9114,27.8716,27.8716,210000.0
2015-04-29 14:00:00,28.04,28.09,27.99,28.01,642000.0,27.8716,27.9213,27.8219,27.8418,642000.0
2015-04-29 14:10:00,28.02,28.11,27.96,28.11,544000.0,27.8517,27.9412,27.7921,27.9412,544000.0
2015-04-29 14:20:00,28.11,28.16,28.1,28.14,752000.0,27.9412,27.9909,27.9313,27.971,752000.0
2015-04-29 14:30:00,28.16,28.22,28.13,28.2,662000.0,27.9909,28.0505,27.9611,28.0307,662000.0
2015-04-29 14:40:00,28.21,28.25,28.19,28.24,470000.0,28.0406,28.0804,28.0207,28.0704,470000.0
2015-04-29 14:50:00,28.24,28.24,28.17,28.18,428000.0,28.0704,28.0704,28.0008,28.0108,428000.0
2015-04-29 15:00:00,28.18,28.2,28.14,28.17,502000.0,28.0108,28.0307,27.971,28.0008,502000.0
2015-04-29 15:10:00,28.17,28.17,28.12,28.14,878000.0,28.0008,28.0008,27.9511,27.971,878000.0
2015-04-29 15:20:00,28.14,28.15,28.1,28.1,344000.0,27.971,27.981,27.9313,27.9313,344000.0
2015-04-29 15:30:00,28.1,28.15,28.09,28.11,658000.0,27.9313,27.981,27.9213,27.9412,658000.0
2015-04-29 15:40:00,28.11,28.13,28.04,28.07,936000.0,27.9412,27.9611,27.8716,27.9014,936000.0
2015-04-29 15:50:00,28.06,28.1,28.03,28.08,1692000.0,27.8915,27.9313,27.8617,27.9114,1692000.0
2015-04-30 09:30:00,27.93,28.06,27.82,27.9,1438000.0,27.7623,27.8915,27.6529,27.7325,1438000.0
2015-04-30 09:40:00,27.9,27.95,27.83,27.88,944000.0,27.7325,27.7822,27.6629,27.7126,944000.0
2015-04-30 09:50:00,27.86,27.87,27.73,27.75,1460000.0,27.6927,27.7026,27.5635,27.5834,1460000.0
2015-04-30 10:00:00,27.76,27.85,27.73,27.74,744000.0,27.5933,27.6828,27.5635,27.5734,744000.0
2015-04-30 10:10:00,27.74,27.76,27.69,27.72,616000.0,27.5734,27.5933,27.5237,27.5535,616000.0
2015-04-30 10:20:00,27.73,27.77,27.66,27.72,706000.0,27.5635,27.6032,27.4939,27.5535,706000.0
2015-04-30 10:30:00,27.72,27.76,27.7,27.7,886000.0,27.5535,27.5933,27.5337,27.5337,886000.0
2015-04-30 10:40:00,27.71,27.71,27.61,27.65,496000.0,27.5436,27.5436,27.4442,27.484,496000.0
2015-04-30 10:50:00,27.65,27.65,27.56,27.58,606000.0,27.484,27.484,27.3945,27.4144,606000.0
2015-04-30 11:00:00,27.59,27.69,27.58,27.69,942000.0,27.4243,27.5237,27.4144,27.5237,942000.0
2015-04-30 11:10:00,27.69,27.71,27.65,27.67,764000.0,27.5237,27.5436,27.484,27.5038,764000.0
2015-04-30 11:20:00,27.68,27.77,27.67,27.77,1202000.0,27.5138,27.6032,27.5038,27.6032,1202000.0
2015-04-30 11:30:00,27.77,27.81,27.72,27.75,958000.0,27.6032,27.643,27.5535,27.5834,958000.0
2015-04-30 11:40:00,27.75,27.78,27.75,27.75,512000.0,27.5834,27.6132,27.5834,27.5834,512000.0
2015-04-30 11:50:00,27.75,27.76,27.61,27.63,1106000.0,27.5834,27.5933,27.4442,27.4641,1106000.0
2015-04-30 12:00:00,27.63,27.66,27.6,27.61,626000.0,27.4641,27.4939,27.4343,27.4442,626000.0
2015-04-30 12:10:00,27.61,27.66,27.6,27.66,314000.0,27.4442,27.4939,27.4343,27.4939,314000.0
2015-04-30 12:20:00,27.66,27.7,27.62,27.62,326000.0,27.4939,27.5337,27.4541,27.4541,326000.0
2015-04-30 12:30:00,27.63,27.63,27.57,27.58,324000.0,27.4641,27.4641,27.4044,27.4144,324000.0
2015-04-30 12:40:00,27.59,27.6,27.52,27.55,360000.0,27.4243,27.4343,27.3547,27.3846,360000.0
2015-04-30 12:50:00,27.56,27.57,27.51,27.52,1178000.0,27.3945,27.4044,27.3448,27.3547,1178000.0
2015-04-30 13:00:00,27.52,27.57,27.52,27.57,412000.0,27.3547,27.4044,27.3547,27.4044,412000.0
2015-04-30 13:10:00,27.55,27.57,27.53,27.55,222000.0,27.3846,27.4044,27.3647,27.3846,222000.0
2015-04-30 13:20:00,27.54,27.55,27.51,27.53,282000.0,27.3746,27.3846,27.3448,27.3647,282000.0
2015-04-30 13:30:00,27.53,27.54,27.48,27.5,798000.0,27.3647,27.3746,27.315,27.3349,798000.0
2015-04-30 13:40:00,27.51,27.58,27.51,27.55,548000.0,27.3448,27.4144,27.3448,27.3846,548000.0
2015-04-30 13:50:00,27.55,27.61,27.54,27.56,446000.0,27.3846,27.4442,27.3746,27.3945,446000.0
2015-04-30 14:00:00,27.56,27.6,27.54,27.57,728000.0,27.3945,27.4343,27.3746,27.4044,728000.0
2015-04-30 14:10:00,27.55,27.6,27.54,27.55,204000.0,27.3846,27.4343,27.3746,27.3846,204000.0
2015-04-30 14:20:00,27.56,27.57,27.51,27.52,474000.0,27.3945,27.4044,27.3448,27.3547,474000.0
2015-04-30 14:30:00,27.51,27.51,27.44,27.5,450000.0,27.3448,27.3448,27.2752,27.3349,450000.0
2015-04-30 14:40:00,27.5,27.52,27.46,27.5,644000.0,27.3349,27.3547,27.2951,27.3349,644000.0
2015-04-30 14:50:00,27.51,27.51,27.46,27.48,400000.0,27.3448,27.3448,27.2951,27.315,400000.0
2015-04-30 15:00:00,27.47,27.48,27.43,27.44,770000.0,27.3051,27.315,27.2653,27.2752,770000.0
2015-04-30 15:10:00,27.43,27.46,27.39,27.45,510000.0,27.2653,27.2951,27.2255,27.2852,510000.0
2015-04-30 15:20:00,27.44,27.47,27.36,27.43,562000.0,27.2752,27.3051,27.1957,27.2653,562000.0
2015-04-30 15:30:00,27.41,27.47,27.37,27.41,770000.0,27.2454,27.3051,27.2057,27.2454,770000.0
2015-04-30 15:40:00,27.41,27.41,27.34,27.38,1198000.0,27.2454,27.2454,27.1758,27.2156,1198000.0
2015-04-30 15:50:00,27.37,27.46,27.35,27.45,3090000.0,27.2057,27.2951,27.1858,27.2852,3090000.0
2015-05-01 09:30:00,27.46,27.56,27.38,27.38,1488000.0,27.2951,27.3945,27.2156,27.2156,1488000.0
2015-05-01 09:40:00,27.38,27.49,27.38,27.47,1078000.0,27.2156,27.3249,27.2156,27.3051,1078000.0
2015-05-01 09:50:00,27.45,27.47,27.29,27.35,1170000.0,27.2852,27.3051,27.1261,27.1858,1170000.0
2015-05-01 10:00:00,27.32,27.38,27.29,27.29,592000.0,27.156,27.2156,27.1261,27.1261,592000.0
2015-05-01 10:10:00,27.3,27.35,27.27,27.31,660000.0,27.1361,27.1858,27.1063,27.146,660000.0
2015-05-01 10:20:00,27.31,27.36,27.28,27.3,1000000.0,27.146,27.1957,27.1162,27.1361,1000000.0
2015-05-01 10:30:00,27.3,27.32,27.22,27.24,758000.0,27.1361,27.156,27.0566,27.0764,758000.0
2015-05-01 10:40:00,27.24,27.28,27.19,27.25,750000.0,27.0764,27.1162,27.0267,27.0864,750000.0
2015-05-01 10:50:00,27.24,27.31,27.24,27.29,448000.0,27.0764,27.146,27.0764,27.1261,448000.0
2015-05-01 11:00:00,27.28,27.33,27.28,27.28,534000.0,27.1162,27.1659,27.1162,27.1162,534000.0
2015-05-01 11:10:00,27.28,27.33,27.26,27.31,276000.0,27.1162,27.1659,27.0963,27.146,276000.0
2015-05-01 11:20:00,27.33,27.36,27.3,27.36,396000.0,27.1659,27.1957,27.1361,27.1957,396000.0
2015-05-01 11:30:00,27.36,27.39,27.31,27.32,262000.0,27.1957,27.2255,27.146,27.156,262000.0
2015-05-01 11:40:00,27.32,27.32,27.24,27.24,1278000.0,27.156,27.156,27.0764,27.0764,1278000.0
2015-05-01 11:50:00,27.24,27.27,27.21,27.23,706000.0,27.0764,27.1063,27.0466,27.0665,706000.0
2015-05-01 12:00:00,27.23,27.24,27.19,27.24,332000.0,27.0665,27.0764,27.0267,27.0764,332000.0
2015-05-01 12:10:00,27.23,27.26,27.22,27.26,380000.0,27.0665,27.0963,27.0566,27.0963,380000.0
2015-05-01 12:20:00,27.25,27.25,27.21,27.25,218000.0,27.0864,27.0864,27.0466,27.0864,218000.0
2015-05-01 12:30:00,27.25,27.29,27.25,27.29,412000.0,27.0864,27.1261,27.0864,27.1261,412000.0
2015-05-01 12:40:00,27.29,27.34,27.27,27.33,530000.0,27.1261,27.1758,27.1063,27.1659,530000.0
2015-05-01 12:50:00,27.34,27.35,27.31,27.35,228000.0,27.1758,27.1858,27.146,27.1858,228000.0
2015-05-01 13:00:00,27.35,27.36,27.33,27.35,342000.0,27.1858,27.1957,27.1659,27.1858,342000.0
2015-05-01 13:10:00,27.35,27.38,27.33,27.36,238000.0,27.1858,27.2156,27.1659,27.1957,238000.0
2015-05-01 13:20:00,27.36,27.37,27.33,27.35,256000.0,27.1957,27.2057,27.1659,27.1858,256000.0
2015-05-01 13:30:00,27.35,27.38,27.34,27.38,206000.0,27.1858,27.2156,27.1758,27.2156,206000.0
2015-05-01 13:40:00,27.36,27.38,27.34,27.37,418000.0,27.1957,27.2156,27.1758,27.2057,418000.0
2015-05-01 13:50:00,27.37,27.42,27.37,27.38,350000.0,27.2057,27.2554,27.2057,27.2156,350000.0
2015-05-01 14:00:00,27.38,27.45,27.38,27.45,972000.0,27.2156,27.2852,27.2156,27.2852,972000.0
2015-05-01 14:10:00,27.45,27.45,27.4,27.41,370000.0,27.2852,27.2852,27.2355,27.2454,370000.0
2015-05-01 14:20:00,27.41,27.5,27.4,27.5,570000.0,27.2454,27.3349,27.2355,27.3349,570000.0
2015-05-01 14:30:00,27.49,27.5,27.47,27.48,294000.0,27.3249,27.3349,27.3051,27.315,294000.0
2015-05-01 14:40:00,27.48,27.5,27.46,27.5,218000.0,27.315,27.3349,27.2951,27.3349,218000.0
2015-05-01 14:50:00,27.5,27.5,27.42,27.45,320000.0,27.3349,27.3349,27.2554,27.2852,320000.0
2015-05-01 15:00:00,27.45,27.5,27.45,27.48,434000.0,27.2852,27.3349,27.2852,27.315,434000.0
2015-05-01 15:10:00,27.48,27.51,27.47,27.51,334000.0,27.315,27.3448,27.3051,27.3448,334000.0
2015-05-01 15:20:00,27.5,27.53,27.46,27.48,444000.0,27.3349,27.3647,27.2951,27.315,444000.0
2015-05-01 15:30:00,27.48,27.53,27.47,27.5,658000.0,27.315,27.3647,27.3051,27.3349,658000.0
2015-05-01 15:40:00,27.52,27.53,27.47,27.49,836000.0,27.3547,27.3647,27.3051,27.3249,836000.0
2015-05-01 15:50:00,27.48,27.56,27.48,27.56,3024000.0,27.315,27.3945,27.315,27.3945,3024000.0
2015-05-04 09:30:00,27.5,27.56,27.38,27.41,1568000.0,27.3349,27.3945,27.2156,27.2454,1568000.0
2015-05-04 09:40:00,27.41,27.54,27.37,27.42,966000.0,27.2454,27.3746,27.2057,27.2554,966000.0
2015-05-04 09:50:00,27.43,27.5,27.42,27.43,610000.0,27.2653,27.3349,27.2554,27.2653,610000.0
2015-05-04 10:00:00,27.45,27.45,27.4,27.42,648000.0,27.2852,27.2852,27.2355,27.2554,648000.0
2015-05-04 10:10:00,27.43,27.5,27.39,27.46,610000.0,27.2653,27.3349,27.2255,27.2951,610000.0
2015-05-04 10:20:00,27.47,27.64,27.43,27.56,1148000.0,27.3051,27.474,27.2653,27.3945,1148000.0
2015-05-04 10:30:00,27.56,27.59,27.53,27.55,500000.0,27.3945,27.4243,27.3647,27.3846,500000.0
2015-05-04 10:40:00,27.54,27.62,27.54,27.57,390000.0,27.3746,27.4541,27.3746,27.4044,390000.0
2015-05-04 10:50:00,27.57,27.57,27.5,27.54,498000.0,27.4044,27.4044,27.3349,27.3746,498000.0
2015-05-04 11:00:00,27.54,27.58,27.53,27.58,382000.0,27.3746,27.4144,27.3647,27.4144,382000.0
2015-05-04 11:10:00,27.57,27.61,27.55,27.59,456000.0,27.4044,27.4442,27.3846,27.4243,456000.0
2015-05-04 11:20:00,27.6,27.66,27.6,27.66,594000.0,27.4343,27.4939,27.4343,27.4939,594000.0
2015-05-04 11:30:00,27.66,27.67,27.63,27.66,554000.0,27.4939,27.5038,27.4641,27.4939,554000.0
2015-05-04 11:40:00,27.67,27.7,27.65,27.68,732000.0,27.5038,27.5337,27.484,27.5138,732000.0
2015-05-04 11:50:00,27.67,27.69,27.65,27.69,192000.0,27.5038,27.5237,27.484,27.5237,192000.0
2015-05-04 12:00:00,27.69,27.72,27.69,27.7,454000.0,27.5237,27.5535,27.5237,27.5337,454000.0
2015-05-04 12:10:00,27.7,27.74,27.7,27.71,514000.0,27.5337,27.5734,27.5337,27.5436,514000.0
2015-05-04 12:20:00,27.71,27.76,27.7,27.75,620000.0,27.5436,27.5933,27.5337,27.5834,620000.0
2015-05-04 12:30:00,27.75,27.76,27.72,27.74,198000.0,27.5834,27.5933,27.5535,27.5734,198000.0
2015-05-04 12:40:00,27.74,27.76,27.73,27.74,618000.0,27.5734,27.5933,27.5635,27.5734,618000.0
2015-05-04 12:50:00,27.73,27.76,27.73,27.73,206000.0,27.5635,27.5933,27.5635,27.5635,206000.0
2015-05-04 13:00:00,27.73,27.74,27.68,27.68,246000.0,27.5635,27.5734,27.5138,27.5138,246000.0
2015-05-04 13:10:00,27.68,27.69,27.65,27.67,372000.0,27.5138,27.5237,27.484,27.5038,372000.0
2015-05-04 13:20:00,27.67,27.67,27.6,27.63,438000.0,27.5038,27.5038,27.4343,27.4641,438000.0
2015-05-04 13:30:00,27.61,27.63,27.59,27.63,216000.0,27.4442,27.4641,27.4243,27.4641,216000.0
2015-05-04 13:40:00,27.63,27.66,27.63,27.65,176000.0,27.4641,27.4939,27.4641,27.484,176000.0
2015-05-04 13:50:00,27.64,27.7,27.63,27.7,430000.0,27.474,27.5337,27.4641,27.5337,430000.0
2015-05-04 14:00:00,27.68,27.7,27.64,27.68,234000.0,27.5138,27.5337,27.474,27.5138,234000.0
2015-05-04 14:10:00,27.67,27.68,27.65,27.67,420000.0,27.5038,27.5138,27.484,27.5038,420000.0
2015-05-04 14:20:00,27.67,27.71,27.67,27.7,238000.0,27.5038,27.5436,27.5038,27.5337,238000.0
2015-05-04 14:30:00,27.7,27.77,27.7,27.77,308000.0,27.5337,27.6032,27.5337,27.6032,308000.0
2015-05-04 14:40:00,27.77,27.83,27.77,27.8,790000.0,27.6032,27.6629,27.6032,27.6331,790000.0
2015-05-04 14:50:00,27.81,27.81,27.77,27.81,306000.0,27.643,27.643,27.6032,27.643,306000.0
2015-05-04 15:00:00,27.81,27.81,27.76,27.76,474000.0,27.643,27.643,27.5933,27.5933,474000.0
2015-05-04 15:10:00,27.76,27.77,27.73,27.74,462000.0,27.5933,27.6032,27.5635,27.5734,462000.0
2015-05-04 15:20:00,27.74,27.76,27.71,27.71,434000.0,27.5734,27.5933,27.5436,27.5436,434000.0
2015-05-04 15:30:00,27.71,27.74,27.69,27.7,412000.0,27.5436,27.5734,27.5237,27.5337,412000.0
2015-05-04 15:40:00,27.7,27.71,27.67,27.67,1064000.0,27.5337,27.5436,27.5038,27.5038,1064000.0
2015-05-04 15:50:00,27.66,27.68,27.63,27.64,1556000.0,27.4939,27.5138,27.4641,27.474,1556000.0
2015-05-05 09:30:00,27.51,27.63,27.45,27.54,964000.0,27.3448,27.4641,27.2852,27.3746,964000.0
2015-05-05 09:40:00,27.56,27.63,27.5,27.53,710000.0,27.3945,27.4641,27.3349,27.3647,710000.0
2015-05-05 09:50:00,27.51,27.55,27.45,27.48,512000.0,27.3448,27.3846,27.2852,27.315,512000.0
2015-05-05 10:00:00,27.46,27.48,27.42,27.46,362000.0,27.2951,27.315,27.2554,27.2951,362000.0
2015-05-05 10:10:00,27.49,27.5,27.41,27.46,750000.0,27.3249,27.3349,27.2454,27.2951,750000.0
2015-05-05 10:20:00,27.47,27.5,27.43,27.45,636000.0,27.3051,27.3349,27.2653,27.2852,636000.0
2015-05-05 10:30:00,27.45,27.45,27.38,27.38,636000.0,27.2852,27.2852,27.2156,27.2156,636000.0
2015-05-05 10:40:00,27.37,27.41,27.3,27.4,544000.0,27.2057,27.2454,27.1361,27.2355,544000.0
2015-05-05 10:50:00,27.4,27.42,27.39,27.4,132000.0,27.2355,27.2554,27.2255,27.2355,132000.0
2015-05-05 11:00:00,27.39,27.39,27.26,27.32,516000.0,27.2255,27.2255,27.0963,27.156,516000.0
2015-05-05 11:10:00,27.32,27.36,27.26,27.27,648000.0,27.156,27.1957,27.0963,27.1063,648000.0
2015-05-05 11:20:00,27.27,27.32,27.25,27.28,606000.0,27.1063,27.156,27.0864,27.1162,606000.0
2015-05-05 11:30:00,27.27,27.3,27.25,27.28,534000.0,27.1063,27.1361,27.0864,27.1162,534000.0
2015-05-05 11:40:00,27.28,27.35,27.28,27.34,190000.0,27.1162,27.1858,27.1162,27.1758,190000.0
2015-05-05 11:50:00,27.34,27.35,27.31,27.35,160000.0,27.1758,27.1858,27.146,27.1858,160000.0
2015-05-05 12:00:00,27.35,27.38,27.33,27.35,258000.0,27.1858,27.2156,27.1659,27.1858,258000.0
2015-05-05 12:10:00,27.36,27.37,27.34,27.37,132000.0,27.1957,27.2057,27.1758,27.2057,132000.0
2015-05-05 12:20:00,27.37,27.4,27.37,27.37,476000.0,27.2057,27.2355,27.2057,27.2057,476000.0
2015-05-05 12:30:00,27.37,27.37,27.35,27.35,332000.0,27.2057,27.2057,27.1858,27.1858,332000.0
2015-05-05 12:40:00,27.35,27.36,27.31,27.32,1040000.0,27.1858,27.1957,27.146,27.156,1040000.0
2015-05-05 12:50:00,27.32,27.34,27.29,27.3,856000.0,27.156,27.1758,27.1261,27.1361,856000.0
2015-05-05 13:00:00,27.31,27.32,27.29,27.29,224000.0,27.146,27.156,27.1261,27.1261,224000.0
2015-05-05 13:10:00,27.3,27.3,27.25,27.25,390000.0,27.1361,27.1361,27.0864,27.0864,390000.0
2015-05-05 13:20:00,27.25,27.29,27.23,27.29,266000.0,27.0864,27.1261,27.0665,27.1261,266000.0
2015-05-05 13:30:00,27.27,27.3,27.26,27.29,158000.0,27.1063,27.1361,27.0963,27.1261,158000.0
2015-05-05 13:40:00,27.29,27.29,27.24,27.24,136000.0,27.1261,27.1261,27.0764,27.0764,136000.0
2015-05-05 13:50:00,27.24,27.27,27.23,27.27,242000.0,27.0764,27.1063,27.0665,27.1063,242000.0
2015-05-05 14:00:00,27.26,27.27,27.22,27.25,282000.0,27.0963,27.1063,27.0566,27.0864,282000.0
2015-05-05 14:10:00,27.26,27.29,27.24,27.26,188000.0,27.0963,27.1261,27.0764,27.0963,188000.0
2015-05-05 14:20:00,27.27,27.28,27.21,27.23,328000.0,27.1063,27.1162,27.0466,27.0665,328000.0
2015-05-05 14:30:00,27.23,27.26,27.21,27.24,258000.0,27.0665,27.0963,27.0466,27.0764,258000.0
2015-05-05 14:40:00,27.23,27.25,27.18,27.21,344000.0,27.0665,27.0864,27.0168,27.0466,344000.0
2015-05-05 14:50:00,27.19,27.26,27.18,27.23,916000.0,27.0267,27.0963,27.0168,27.0665,916000.0
2015-05-05 15:00:00,27.24,27.28,27.21,27.21,296000.0,27.0764,27.1162,27.0466,27.0466,296000.0
2015-05-05 15:10:00,27.22,27.27,27.21,27.23,320000.0,27.0566,27.1063,27.0466,27.0665,320000.0
2015-05-05 15:20:00,27.23,27.26,27.2,27.24,626000.0,27.0665,27.0963,27.0367,27.0764,626000.0
2015-05-05 15:30:00,27.24,27.25,27.19,27.2,758000.0,27.0764,27.0864,27.0267,27.0367,758000.0
2015-05-05 15:40:00,27.19,27.2,27.14,27.14,916000.0,27.0267,27.0367,26.977,26.977,916000.0
2015-05-05 15:50:00,27.14,27.17,27.12,27.16,1634000.0,26.977,27.0069,26.9572,26.9969,1634000.0
2015-05-06 09:30:00,27.13,27.2,27.1,27.1,1330000.0,26.9671,27.0367,26.9373,26.9373,1330000.0
2015-05-06 09:40:00,27.11,27.12,27.01,27.01,1120000.0,26.9472,26.9572,26.8478,26.8478,1120000.0
2015-05-06 09:50:00,27.01,27.05,26.95,27.01,1154000.0,26.8478,26.8876,26.7882,26.8478,1154000.0
2015-05-06 10:00:00,26.98,27.04,26.88,26.89,590000.0,26.818,26.8776,26.7186,26.7285,590000.0
2015-05-06 10:10:00,26.89,27.05,26.88,27.03,1056000.0,26.7285,26.8876,26.7186,26.8677,1056000.0
2015-05-06 10:20:00,27.03,27.08,27.01,27.08,666000.0,26.8677,26.9174,26.8478,26.9174,666000.0
2015-05-06 10:30:00,27.06,27.1,26.99,27.02,794000.0,26.8975,26.9373,26.8279,26.8578,794000.0
2015-05-06 10:40:00,27.04,27.14,27.02,27.08,756000.0,26.8776,26.977,26.8578,26.9174,756000.0
2015-05-06 10:50:00,27.09,27.14,27.08,27.12,618000.0,26.9273,26.977,26.9174,26.9572,618000.0
2015-05-06 11:00:00,27.11,27.17,27.08,27.13,474000.0,26.9472,27.0069,26.9174,26.9671,474000.0
2015-05-06 11:10:00,27.14,27.16,27.08,27.11,276000.0,26.977,26.9969,26.9174,26.9472,276000.0
2015-05-06 11:20:00,27.1,27.11,27.06,27.08,216000.0,26.9373,26.9472,26.8975,26.9174,216000.0
2015-05-06 11:30:00,27.08,27.1,27.03,27.05,426000.0,26.9174,26.9373,26.8677,26.8876,426000.0
2015-05-06 11:40:00,27.05,27.12,27.05,27.09,322000.0,26.8876,26.9572,26.8876,26.9273,322000.0
2015-05-06 11:50:00,27.1,27.11,27.06,27.07,256000.0,26.9373,26.9472,26.8975,26.9075,256000.0
2015-05-06 12:00:00,27.07,27.07,27.01,27.04,314000.0,26.9075,26.9075,26.8478,26.8776,314000.0
2015-05-06 12:10:00,27.02,27.06,26.98,27.06,552000.0,26.8578,26.8975,26.818,26.8975,552000.0
2015-05-06 12:20:00,27.05,27.06,26.99,27.0,252000.0,26.8876,26.8975,26.8279,26.8379,252000.0
2015-05-06 12:30:00,26.99,27.05,26.98,27.03,294000.0,26.8279,26.8876,26.818,26.8677,294000.0
2015-05-06 12:40:00,27.02,27.02,26.95,27.0,312000.0,26.8578,26.8578,26.7882,26.8379,312000.0
2015-05-06 12:50:00,27.0,27.0,26.92,26.95,358000.0,26.8379,26.8379,26.7584,26.7882,358000.0
2015-05-06 13:00:00,26.94,26.95,26.91,26.92,350000.0,26.7782,26.7882,26.7484,26.7584,350000.0
2015-05-06 13:10:00,26.92,26.94,26.9,26.93,306000.0,26.7584,26.7782,26.7385,26.7683,306000.0
2015-05-06 13:20:00,26.94,26.96,26.84,26.84,568000.0,26.7782,26.7981,26.6788,26.6788,568000.0
2015-05-06 13:30:00,26.85,26.85,26.79,26.83,508000.0,26.6888,26.6888,26.6291,26.6689,508000.0
2015-05-06 13:40:00,26.83,26.83,26.76,26.78,622000.0,26.6689,26.6689,26.5993,26.6192,622000.0
2015-05-06 13:50:00,26.78,26.8,26.72,26.79,676000.0,26.6192,26.6391,26.5596,26.6291,676000.0
2015-05-06 14:00:00,26.79,26.81,26.76,26.76,502000.0,26.6291,26.649,26.5993,26.5993,502000.0
2015-05-06 14:10:00,26.76,26.79,26.71,26.78,776000.0,26.5993,26.6291,26.5496,26.6192,776000.0
2015-05-06 14:20:00,26.78,26.79,26.67,26.74,864000.0,26.6192,26.6291,26.5099,26.5794,864000.0
2015-05-06 14:30:00,26.73,26.74,26.66,26.66,820000.0,26.5695,26.5794,26.4999,26.4999,820000.0
2015-05-06 14:40:00,26.67,26.68,26.61,26.68,1008000.0,26.5099,26.5198,26.4502,26.5198,1008000.0
2015-05-06 14:50:00,26.68,26.71,26.65,26.7,480000.0,26.5198,26.5496,26.49,26.5397,480000.0
2015-05-06 15:00:00,26.7,26.73,26.66,26.7,896000.0,26.5397,26.5695,26.4999,26.5397,896000.0
2015-05-06 15:10:00,26.69,26.7,26.62,26.62,694000.0,26.5297,26.5397,26.4602,26.4602,694000.0
2015-05-06 15:20:00,26.62,26.71,26.62,26.7,658000.0,26.4602,26.5496,26.4602,26.5397,658000.0
2015-05-06 15:30:00,26.7,26.72,26.66,26.7,964000.0,26.5397,26.5596,26.4999,26.5397,964000.0
2015-05-06 15:40:00,26.7,26.73,26.67,26.72,1246000.0,26.5397,26.5695,26.5099,26.5596,1246000.0
2015-05-06 15:50:00,26.72,26.76,26.68,26.75,3436000.0,26.5596,26.5993,26.5198,26.5894,3436000.0
2015-05-07 09:30:00,26.86,26.86,26.67,26.8,1396000.0,26.6987,26.6987,26.5099,26.6391,1396000.0
2015-05-07 09:40:00,26.8,26.94,26.8,26.94,880000.0,26.6391,26.7782,26.6391,26.7782,880000.0
2015-05-07 09:50:00,26.96,27.0,26.9,26.96,1200000.0,26.7981,26.8379,26.7385,26.7981,1200000.0
2015-05-07 10:00:00,26.94,27.04,26.88,27.01,994000.0,26.7782,26.8776,26.7186,26.8478,994000.0
2015-05-07 10:10:00,27.01,27.09,26.98,27.01,546000.0,26.8478,26.9273,26.818,26.8478,546000.0
2015-05-07 10:20:00,27.0,27.02,26.94,26.95,494000.0,26.8379,26.8578,26.7782,26.7882,494000.0
2015-05-07 10:30:00,26.97,26.99,26.86,26.94,576000.0,26.8081,26.8279,26.6987,26.7782,576000.0
2015-05-07 10:40:00,26.93,27.01,26.92,26.95,508000.0,26.7683,26.8478,26.7584,26.7882,508000.0
2015-05-07 10:50:00,26.93,27.0,26.91,26.93,740000.0,26.7683,26.8379,26.7484,26.7683,740000.0
2015-05-07 11:00:00,26.94,26.97,26.89,26.91,148000.0,26.7782,26.8081,26.7285,26.7484,148000.0
2015-05-07 11:10:00,26.9,27.04,26.88,27.0,498000.0,26.7385,26.8776,26.7186,26.8379,498000.0
2015-05-07 11:20:00,27.0,27.14,26.99,27.13,766000.0,26.8379,26.977,26.8279,26.9671,766000.0
2015-05-07 11:30:00,27.12,27.13,27.07,27.08,518000.0,26.9572,26.9671,26.9075,26.9174,518000.0
2015-05-07 11:40:00,27.08,27.13,27.08,27.13,504000.0,26.9174,26.9671,26.9174,26.9671,504000.0
2015-05-07 11:50:00,27.12,27.14,27.09,27.11,448000.0,26.9572,26.977,26.9273,26.9472,448000.0
2015-05-07 12:00:00,27.11,27.12,27.08,27.12,274000.0,26.9472,26.9572,26.9174,26.9572,274000.0
2015-05-07 12:10:00,27.11,27.16,27.1,27.14,394000.0,26.9472,26.9969,26.9373,26.977,394000.0
2015-05-07 12:20:00,27.16,27.16,27.11,27.15,324000.0,26.9969,26.9969,26.9472,26.987,324000.0
2015-05-07 12:30:00,27.15,27.19,27.15,27.17,788000.0,26.987,27.0267,26.987,27.0069,788000.0
2015-05-07 12:40:00,27.16,27.17,27.13,27.15,312000.0,26.9969,27.0069,26.9671,26.987,312000.0
2015-05-07 12:50:00,27.15,27.17,27.1,27.15,288000.0,26.987,27.0069,26.9373,26.987,288000.0
2015-05-07 13:00:00,27.16,27.19,27.11,27.11,330000.0,26.9969,27.0267,26.9472,26.9472,330000.0
2015-05-07 13:10:00,27.11,27.11,27.08,27.08,158000.0,26.9472,26.9472,26.9174,26.9174,158000.0
2015-05-07 13:20:00,27.08,27.09,27.05,27.08,284000.0,26.9174,26.9273,26.8876,26.9174,284000.0
2015-05-07 13:30:00,27.08,27.15,27.08,27.12,144000.0,26.9174,26.987,26.9174,26.9572,144000.0
2015-05-07 13:40:00,27.12,27.15,27.11,27.12,396000.0,26.9572,26.987,26.9472,26.9572,396000.0
2015-05-07 13:50:00,27.12,27.14,27.09,27.1,542000.0,26.9572,26.977,26.9273,26.9373,542000.0
2015-05-07 14:00:00,27.09,27.19,27.09,27.16,276000.0,26.9273,27.0267,26.9273,26.9969,276000.0
2015-05-07 14:10:00,27.16,27.22,27.15,27.2,584000.0,26.9969,27.0566,26.987,27.0367,584000.0
2015-05-07 14:20:00,27.2,27.26,27.2,27.24,590000.0,27.0367,27.0963,27.0367,27.0764,590000.0
2015-05-07 14:30:00,27.25,27.25,27.19,27.21,396000.0,27.0864,27.0864,27.0267,27.0466,396000.0
2015-05-07 14:40:00,27.21,27.24,27.19,27.19,326000.0,27.0466,27.0764,27.0267,27.0267,326000.0
2015-05-07 14:50:00,27.19,27.22,27.18,27.21,202000.0,27.0267,27.0566,27.0168,27.0466,202000.0
2015-05-07 15:00:00,27.22,27.22,27.18,27.19,316000.0,27.0566,27.0566,27.0168,27.0267,316000.0
2015-05-07 15:10:00,27.2,27.2,27.1,27.11,514000.0,27.0367,27.0367,26.9373,26.9472,514000.0
2015-05-07 15:20:00,27.11,27.13,27.05,27.1,766000.0,26.9472,26.9671,26.8876,26.9373,766000.0
2015-05-07 15:30:00,27.08,27.1,27.06,27.07,370000.0,26.9174,26.9373,26.8975,26.9075,370000.0
2015-05-07 15:40:00,27.07,27.11,27.05,27.11,666000.0,26.9075,26.9472,26.8876,26.9472,666000.0
2015-05-07 15:50:00,27.11,27.17,27.09,27.1,1836000.0,26.9472,27.0069,26.9273,26.9373,1836000.0
2015-05-08 09:30:00,27.44,27.56,27.4,27.44,2218000.0,27.2752,27.3945,27.2355,27.2752,2218000.0
2015-05-08 09:40:00,27.45,27.59,27.4,27.48,1452000.0,27.2852,27.4243,27.2355,27.315,1452000.0
2015-05-08 09:50:00,27.48,27.56,27.47,27.54,626000.0,27.315,27.3945,27.3051,27.3746,626000.0
2015-05-08 10:00:00,27.54,27.61,27.54,27.57,810000.0,27.3746,27.4442,27.3746,27.4044,810000.0
2015-05-08 10:10:00,27.57,27.64,27.57,27.59,730000.0,27.4044,27.474,27.4044,27.4243,730000.0
2015-05-08 10:20:00,27.6,27.61,27.57,27.58,298000.0,27.4343,27.4442,27.4044,27.4144,298000.0
2015-05-08 10:30:00,27.58,27.58,27.49,27.57,616000.0,27.4144,27.4144,27.3249,27.4044,616000.0
2015-05-08 10:40:00,27.57,27.59,27.53,27.55,246000.0,27.4044,27.4243,27.3647,27.3846,246000.0
2015-05-08 10:50:00,27.55,27.56,27.52,27.56,522000.0,27.3846,27.3945,27.3547,27.3945,522000.0
2015-05-08 11:00:00,27.56,27.59,27.54,27.56,614000.0,27.3945,27.4243,27.3746,27.3945,614000.0
2015-05-08 11:10:00,27.56,27.6,27.54,27.6,518000.0,27.3945,27.4343,27.3746,27.4343,518000.0
2015-05-08 11:20:00,27.59,27.63,27.54,27.56,340000.0,27.4243,27.4641,27.3746,27.3945,340000.0
2015-05-08 11:30:00,27.57,27.63,27.57,27.61,364000.0,27.4044,27.4641,27.4044,27.4442,364000.0
2015-05-08 11:40:00,27.61,27.61,27.56,27.6,256000.0,27.4442,27.4442,27.3945,27.4343,256000.0
2015-05-08 11:50:00,27.6,27.63,27.56,27.58,240000.0,27.4343,27.4641,27.3945,27.4144,240000.0
2015-05-08 12:00:00,27.57,27.64,27.57,27.61,354000.0,27.4044,27.474,27.4044,27.4442,354000.0
2015-05-08 12:10:00,27.6,27.62,27.58,27.59,168000.0,27.4343,27.4541,27.4144,27.4243,168000.0
2015-05-08 12:20:00,27.59,27.59,27.53,27.53,164000.0,27.4243,27.4243,27.3647,27.3647,164000.0
2015-05-08 12:30:00,27.54,27.56,27.51,27.52,554000.0,27.3746,27.3945,27.3448,27.3547,554000.0
2015-05-08 12:40:00,27.53,27.54,27.52,27.53,156000.0,27.3647,27.3746,27.3547,27.3647,156000.0
2015-05-08 12:50:00,27.54,27.55,27.52,27.52,192000.0,27.3746,27.3846,27.3547,27.3547,192000.0
2015-05-08 13:00:00,27.53,27.57,27.52,27.57,148000.0,27.3647,27.4044,27.3547,27.4044,148000.0
2015-05-08 13:10:00,27.57,27.59,27.54,27.56,248000.0,27.4044,27.4243,27.3746,27.3945,248000.0
2015-05-08 13:20:00,27.55,27.56,27.53,27.53,140000.0,27.3846,27.3945,27.3647,27.3647,140000.0
2015-05-08 13:30:00,27.53,27.56,27.52,27.54,102000.0,27.3647,27.3945,27.3547,27.3746,102000.0
2015-05-08 13:40:00,27.54,27.55,27.52,27.54,138000.0,27.3746,27.3846,27.3547,27.3746,138000.0
2015-05-08 13:50:00,27.54,27.55,27.51,27.53,214000.0,27.3746,27.3846,27.3448,27.3647,214000.0
2015-05-08 14:00:00,27.54,27.55,27.52,27.54,272000.0,27.3746,27.3846,27.3547,27.3746,272000.0
2015-05-08 14:10:00,27.55,27.55,27.51,27.52,210000.0,27.3846,27.3846,27.3448,27.3547,210000.0
2015-05-08 14:20:00,27.52,27.53,27.49,27.49,478000.0,27.3547,27.3647,27.3249,27.3249,478000.0
2015-05-08 14:30:00,27.5,27.5,27.46,27.47,212000.0,27.3349,27.3349,27.2951,27.3051,212000.0
2015-05-08 14:40:00,27.47,27.5,27.47,27.49,318000.0,27.3051,27.3349,27.3051,27.3249,318000.0
2015-05-08 14:50:00,27.49,27.5,27.46,27.48,446000.0,27.3249,27.3349,27.2951,27.315,446000.0
2015-05-08 15:00:00,27.48,27.5,27.47,27.49,234000.0,27.315,27.3349,27.3051,27.3249,234000.0
2015-05-08 15:10:00,27.5,27.5,27.47,27.47,308000.0,27.3349,27.3349,27.3051,27.3051,308000.0
2015-05-08 15:20:00,27.47,27.49,27.47,27.49,392000.0,27.3051,27.3249,27.3051,27.3249,392000.0
2015-05-08 15:30:00,27.49,27.5,27.47,27.47,482000.0,27.3249,27.3349,27.3051,27.3051,482000.0
2015-05-08 15:40:00,27.48,27.49,27.46,27.48,604000.0,27.315,27.3249,27.2951,27.315,604000.0
2015-05-08 15:50:00,27.49,27.49,27.43,27.45,1504000.0,27.3249,27.3249,27.2653,27.2852,1504000.0
2015-05-11 09:30:00,27.42,27.64,27.33,27.59,914000.0,27.2554,27.474,27.1659,27.4243,914000.0
2015-05-11 09:40:00,27.58,27.67,27.51,27.58,580000.0,27.4144,27.5038,27.3448,27.4144,580000.0
2015-05-11 09:50:00,27.57,27.59,27.47,27.58,394000.0,27.4044,27.4243,27.3051,27.4144,394000.0
2015-05-11 10:00:00,27.58,27.58,27.51,27.52,310000.0,27.4144,27.4144,27.3448,27.3547,310000.0
2015-05-11 10:10:00,27.52,27.54,27.48,27.48,396000.0,27.3547,27.3746,27.315,27.315,396000.0
2015-05-11 10:20:00,27.48,27.5,27.4,27.41,264000.0,27.315,27.3349,27.2355,27.2454,264000.0
2015-05-11 10:30:00,27.41,27.41,27.36,27.4,290000.0,27.2454,27.2454,27.1957,27.2355,290000.0
2015-05-11 10:40:00,27.39,27.45,27.37,27.44,224000.0,27.2255,27.2852,27.2057,27.2752,224000.0
2015-05-11 10:50:00,27.44,27.49,27.42,27.43,400000.0,27.2752,27.3249,27.2554,27.2653,400000.0
2015-05-11 11:00:00,27.43,27.43,27.36,27.39,532000.0,27.2653,27.2653,27.1957,27.2255,532000.0
2015-05-11 11:10:00,27.4,27.44,27.4,27.43,566000.0,27.2355,27.2752,27.2355,27.2653,566000.0
2015-05-11 11:20:00,27.43,27.43,27.37,27.37,192000.0,27.2653,27.2653,27.2057,27.2057,192000.0
2015-05-11 11:30:00,27.37,27.38,27.34,27.36,156000.0,27.2057,27.2156,27.1758,27.1957,156000.0
2015-05-11 11:40:00,27.36,27.39,27.36,27.39,128000.0,27.1957,27.2255,27.1957,27.2255,128000.0
2015-05-11 11:50:00,27.4,27.45,27.39,27.43,328000.0,27.2355,27.2852,27.2255,27.2653,328000.0
2015-05-11 12:00:00,27.43,27.44,27.33,27.35,236000.0,27.2653,27.2752,27.1659,27.1858,236000.0
2015-05-11 12:10:00,27.34,27.4,27.34,27.38,120000.0,27.1758,27.2355,27.1758,27.2156,120000.0
2015-05-11 12:20:00,27.38,27.41,27.35,27.4,158000.0,27.2156,27.2454,27.1858,27.2355,158000.0
2015-05-11 12:30:00,27.41,27.43,27.39,27.41,360000.0,27.2454,27.2653,27.2255,27.2454,360000.0
2015-05-11 12:40:00,27.42,27.42,27.37,27.39,108000.0,27.2554,27.2554,27.2057,27.2255,108000.0
2015-05-11 12:50:00,27.39,27.41,27.38,27.38,158000.0,27.2255,27.2454,27.2156,27.2156,158000.0
2015-05-11 13:00:00,27.39,27.42,27.37,27.4,238000.0,27.2255,27.2554,27.2057,27.2355,238000.0
2015-05-11 13:10:00,27.4,27.43,27.4,27.42,346000.0,27.2355,27.2653,27.2355,27.2554,346000.0
2015-05-11 13:20:00,27.43,27.45,27.41,27.42,248000.0,27.2653,27.2852,27.2454,27.2554,248000.0
2015-05-11 13:30:00,27.42,27.42,27.4,27.42,102000.0,27.2554,27.2554,27.2355,27.2554,102000.0
2015-05-11 13:40:00,27.42,27.43,27.38,27.38,138000.0,27.2554,27.2653,27.2156,27.2156,138000.0
2015-05-11 13:50:00,27.39,27.42,27.38,27.39,102000.0,27.2255,27.2554,27.2156,27.2255,102000.0
2015-05-11 14:00:00,27.38,27.4,27.38,27.4,336000.0,27.2156,27.2355,27.2156,27.2355,336000.0
2015-05-11 14:10:00,27.38,27.4,27.34,27.36,160000.0,27.2156,27.2355,27.1758,27.1957,160000.0
2015-05-11 14:20:00,27.37,27.4,27.34,27.39,192000.0,27.2057,27.2355,27.1758,27.2255,192000.0
2015-05-11 14:30:00,27.39,27.4,27.36,27.38,110000.0,27.2255,27.2355,27.1957,27.2156,110000.0
2015-05-11 14:40:00,27.38,27.4,27.38,27.39,266000.0,27.2156,27.2355,27.2156,27.2255,266000.0
2015-05-11 14:50:00,27.38,27.4,27.35,27.36,190000.0,27.2156,27.2355,27.1858,27.1957,190000.0
2015-05-11 15:00:00,27.35,27.36,27.3,27.35,568000.0,27.1858,27.1957,27.1361,27.1858,568000.0
2015-05-11 15:10:00,27.35,27.36,27.33,27.35,300000.0,27.1858,27.1957,27.1659,27.1858,300000.0
2015-05-11 15:20:00,27.35,27.37,27.34,27.35,320000.0,27.1858,27.2057,27.1758,27.1858,320000.0
2015-05-11 15:30:00,27.35,27.37,27.33,27.34,334000.0,27.1858,27.2057,27.1659,27.1758,334000.0
2015-05-11 15:40:00,27.35,27.37,27.32,27.33,414000.0,27.1858,27.2057,27.156,27.1659,414000.0
2015-05-11 15:50:00,27.33,27.33,27.28,27.29,1046000.0,27.1659,27.1659,27.1162,27.1261,1046000.0
2015-05-12 09:30:00,27.14,27.15,26.92,26.95,1848000.0,26.977,26.987,26.7584,26.7882,1848000.0
2015-05-12 09:40:00,26.95,27.06,26.86,26.9,1356000.0,26.7882,26.8975,26.6987,26.7385,1356000.0
2015-05-12 09:50:00,26.88,27.0,26.88,26.9,1420000.0,26.7186,26.8379,26.7186,26.7385,1420000.0
2015-05-12 10:00:00,26.91,26.92,26.84,26.88,800000.0,26.7484,26.7584,26.6788,26.7186,800000.0
2015-05-12 10:10:00,26.87,26.88,26.77,26.79,1082000.0,26.7087,26.7186,26.6093,26.6291,1082000.0
2015-05-12 10:20:00,26.78,26.81,26.75,26.78,1278000.0,26.6192,26.649,26.5894,26.6192,1278000.0
2015-05-12 10:30:00,26.79,26.93,26.76,26.91,1462000.0,26.6291,26.7683,26.5993,26.7484,1462000.0
2015-05-12 10:40:00,26.9,26.95,26.89,26.91,922000.0,26.7385,26.7882,26.7285,26.7484,922000.0
2015-05-12 10:50:00,26.91,26.93,26.88,26.89,814000.0,26.7484,26.7683,26.7186,26.7285,814000.0
2015-05-12 11:00:00,26.89,27.0,26.89,26.99,740000.0,26.7285,26.8379,26.7285,26.8279,740000.0
2015-05-12 11:10:00,26.99,26.99,26.94,26.95,376000.0,26.8279,26.8279,26.7782,26.7882,376000.0
2015-05-12 11:20:00,26.96,27.02,26.96,26.97,450000.0,26.7981,26.8578,26.7981,26.8081,450000.0
2015-05-12 11:30:00,26.98,27.01,26.95,26.97,308000.0,26.818,26.8478,26.7882,26.8081,308000.0
2015-05-12 11:40:00,26.97,27.03,26.95,27.01,290000.0,26.8081,26.8677,26.7882,26.8478,290000.0
2015-05-12 11:50:00,27.02,27.02,26.96,26.97,268000.0,26.8578,26.8578,26.7981,26.8081,268000.0
2015-05-12 12:00:00,26.97,26.98,26.9,26.9,342000.0,26.8081,26.818,26.7385,26.7385,342000.0
2015-05-12 12:10:00,26.9,26.93,26.88,26.93,274000.0,26.7385,26.7683,26.7186,26.7683,274000.0
2015-05-12 12:20:00,26.93,26.94,26.9,26.92,252000.0,26.7683,26.7782,26.7385,26.7584,252000.0
2015-05-12 12:30:00,26.91,26.95,26.9,26.94,544000.0,26.7484,26.7882,26.7385,26.7782,544000.0
2015-05-12 12:40:00,26.95,26.95,26.91,26.92,116000.0,26.7882,26.7882,26.7484,26.7584,116000.0
2015-05-12 12:50:00,26.93,26.94,26.88,26.89,280000.0,26.7683,26.7782,26.7186,26.7285,280000.0
2015-05-12 13:00:00,26.88,26.9,26.83,26.88,306000.0,26.7186,26.7385,26.6689,26.7186,306000.0
2015-05-12 13:10:00,26.88,26.93,26.87,26.88,460000.0,26.7186,26.7683,26.7087,26.7186,460000.0
2015-05-12 13:20:00,26.9,26.94,26.89,26.91,334000.0,26.7385,26.7782,26.7285,26.7484,334000.0
2015-05-12 13:30:00,26.9,26.91,26.87,26.9,302000.0,26.7385,26.7484,26.7087,26.7385,302000.0
2015-05-12 13:40:00,26.93,26.93,26.9,26.9,378000.0,26.7683,26.7683,26.7385,26.7385,378000.0
2015-05-12 13:50:00,26.9,26.93,26.89,26.93,302000.0,26.7385,26.7683,26.7285,26.7683,302000.0
2015-05-12 14:00:00,26.92,26.95,26.91,26.93,222000.0,26.7584,26.7882,26.7484,26.7683,222000.0
2015-05-12 14:10:00,26.93,26.93,26.88,26.89,248000.0,26.7683,26.7683,26.7186,26.7285,248000.0
2015-05-12 14:20:00,26.89,26.95,26.89,26.95,226000.0,26.7285,26.7882,26.7285,26.7882,226000.0
2015-05-12 14:30:00,26.96,27.0,26.95,27.0,424000.0,26.7981,26.8379,26.7882,26.8379,424000.0
2015-05-12 14:40:00,27.0,27.0,26.96,26.97,374000.0,26.8379,26.8379,26.7981,26.8081,374000.0
2015-05-12 14:50:00,26.98,26.98,26.89,26.91,304000.0,26.818,26.818,26.7285,26.7484,304000.0
2015-05-12 15:00:00,26.91,26.95,26.9,26.95,578000.0,26.7484,26.7882,26.7385,26.7882,578000.0
2015-05-12 15:10:00,26.95,26.97,26.94,26.95,590000.0,26.7882,26.8081,26.7782,26.7882,590000.0
2015-05-12 15:20:00,26.95,26.99,26.95,26.99,744000.0,26.7882,26.8279,26.7882,26.8279,744000.0
2015-05-12 15:30:00,26.98,26.99,26.93,26.96,770000.0,26.818,26.8279,26.7683,26.7981,770000.0
2015-05-12 15:40:00,26.96,26.97,26.93,26.96,576000.0,26.7981,26.8081,26.7683,26.7981,576000.0
2015-05-12 15:50:00,26.97,26.98,26.94,26.94,2056000.0,26.8081,26.818,26.7782,26.7782,2056000.0
2015-05-13 09:30:00,27.02,27.19,27.0,27.14,1638000.0,26.8578,27.0267,26.8379,26.977,1638000.0
2015-05-13 09:40:00,27.14,27.19,27.11,27.15,658000.0,26.977,27.0267,26.9472,26.987,658000.0
2015-05-13 09:50:00,27.14,27.18,27.06,27.1,814000.0,26.977,27.0168,26.8975,26.9373,814000.0
2015-05-13 10:00:00,27.1,27.14,27.07,27.12,610000.0,26.9373,26.977,26.9075,26.9572,610000.0
2015-05-13 10:10:00,27.12,27.14,27.1,27.1,388000.0,26.9572,26.977,26.9373,26.9373,388000.0
2015-05-13 10:20:00,27.11,27.17,27.11,27.17,464000.0,26.9472,27.0069,26.9472,27.0069,464000.0
2015-05-13 10:30:00,27.16,27.16,27.08,27.09,688000.0,26.9969,26.9969,26.9174,26.9273,688000.0
2015-05-13 10:40:00,27.11,27.11,27.05,27.09,1128000.0,26.9472,26.9472,26.8876,26.9273,1128000.0
2015-05-13 10:50:00,27.09,27.11,27.07,27.07,490000.0,26.9273,26.9472,26.9075,26.9075,490000.0
2015-05-13 11:00:00,27.05,27.07,27.02,27.05,422000.0,26.8876,26.9075,26.8578,26.8876,422000.0
2015-05-13 11:10:00,27.06,27.1,27.04,27.09,268000.0,26.8975,26.9373,26.8776,26.9273,268000.0
2015-05-13 11:20:00,27.09,27.09,27.01,27.04,376000.0,26.9273,26.9273,26.8478,26.8776,376000.0
2015-05-13 11:30:00,27.03,27.1,27.01,27.06,714000.0,26.8677,26.9373,26.8478,26.8975,714000.0
2015-05-13 11:40:00,27.07,27.1,27.06,27.07,260000.0,26.9075,26.9373,26.8975,26.9075,260000.0
2015-05-13 11:50:00,27.08,27.08,27.03,27.05,154000.0,26.9174,26.9174,26.8677,26.8876,154000.0
2015-05-13 12:00:00,27.06,27.07,27.05,27.06,96000.0,26.8975,26.9075,26.8876,26.8975,96000.0
2015-05-13 12:10:00,27.06,27.06,27.02,27.05,292000.0,26.8975,26.8975,26.8578,26.8876,292000.0
2015-05-13 12:20:00,27.06,27.06,26.99,27.02,264000.0,26.8975,26.8975,26.8279,26.8578,264000.0
2015-05-13 12:30:00,27.02,27.08,27.01,27.07,240000.0,26.8578,26.9174,26.8478,26.9075,240000.0
2015-05-13 12:40:00,27.07,27.08,27.06,27.07,402000.0,26.9075,26.9174,26.8975,26.9075,402000.0
2015-05-13 12:50:00,27.07,27.09,27.06,27.07,268000.0,26.9075,26.9273,26.8975,26.9075,268000.0
2015-05-13 13:00:00,27.07,27.12,27.06,27.1,480000.0,26.9075,26.9572,26.8975,26.9373,480000.0
2015-05-13 13:10:00,27.1,27.11,27.07,27.09,304000.0,26.9373,26.9472,26.9075,26.9273,304000.0
2015-05-13 13:20:00,27.1,27.1,27.08,27.08,324000.0,26.9373,26.9373,26.9174,26.9174,324000.0
2015-05-13 13:30:00,27.08,27.1,27.05,27.05,230000.0,26.9174,26.9373,26.8876,26.8876,230000.0
2015-05-13 13:40:00,27.08,27.09,27.06,27.07,184000.0,26.9174,26.9273,26.8975,26.9075,184000.0
2015-05-13 13:50:00,27.07,27.07,27.04,27.05,120000.0,26.9075,26.9075,26.8776,26.8876,120000.0
2015-05-13 14:00:00,27.04,27.06,27.01,27.02,268000.0,26.8776,26.8975,26.8478,26.8578,268000.0
2015-05-13 14:10:00,27.02,27.02,26.98,27.0,266000.0,26.8578,26.8578,26.818,26.8379,266000.0
2015-05-13 14:20:00,27.0,27.02,26.95,27.01,194000.0,26.8379,26.8578,26.7882,26.8478,194000.0
2015-05-13 14:30:00,27.0,27.01,26.97,27.01,72000.0,26.8379,26.8478,26.8081,26.8478,72000.0
2015-05-13 14:40:00,27.01,27.03,26.99,27.01,532000.0,26.8478,26.8677,26.8279,26.8478,532000.0
2015-05-13 14:50:00,27.02,27.02,26.99,27.02,130000.0,26.8578,26.8578,26.8279,26.8578,130000.0
2015-05-13 15:00:00,27.02,27.04,27.0,27.03,152000.0,26.8578,26.8776,26.8379,26.8677,152000.0
2015-05-13 15:10:00,27.03,27.03,26.99,27.01,146000.0,26.8677,26.8677,26.8279,26.8478,146000.0
2015-05-13 15:20:00,27.01,27.03,26.98,26.99,422000.0,26.8478,26.8677,26.818,26.8279,422000.0
2015-05-13 15:30:00,26.99,26.99,26.95,26.96,352000.0,26.8279,26.8279,26.7882,26.7981,352000.0
2015-05-13 15:40:00,26.97,27.0,26.96,26.99,628000.0,26.8081,26.8379,26.7981,26.8279,628000.0
2015-05-13 15:50:00,26.99,27.0,26.95,26.97,1360000.0,26.8279,26.8379,26.7882,26.8081,1360000.0
2015-05-14 09:30:00,27.2,27.26,27.18,27.23,1284000.0,27.0367,27.0963,27.0168,27.0665,1284000.0
2015-05-14 09:40:00,27.2,27.23,27.15,27.2,564000.0,27.0367,27.0665,26.987,27.0367,564000.0
2015-05-14 09:50:00,27.21,27.24,27.15,27.17,550000.0,27.0466,27.0764,26.987,27.0069,550000.0
2015-05-14 10:00:00,27.17,27.23,27.16,27.21,822000.0,27.0069,27.0665,26.9969,27.0466,822000.0
2015-05-14 10:10:00,27.21,27.31,27.21,27.27,1484000.0,27.0466,27.146,27.0466,27.1063,1484000.0
2015-05-14 10:20:00,27.27,27.31,27.27,27.29,492000.0,27.1063,27.146,27.1063,27.1261,492000.0
2015-05-14 10:30:00,27.29,27.29,27.24,27.26,274000.0,27.1261,27.1261,27.0764,27.0963,274000.0
2015-05-14 10:40:00,27.26,27.28,27.24,27.25,478000.0,27.0963,27.1162,27.0764,27.0864,478000.0
2015-05-14 10:50:00,27.25,27.28,27.24,27.28,960000.0,27.0864,27.1162,27.0764,27.1162,960000.0
2015-05-14 11:00:00,27.28,27.34,27.28,27.3,416000.0,27.1162,27.1758,27.1162,27.1361,416000.0
2015-05-14 11:10:00,27.29,27.32,27.28,27.3,222000.0,27.1261,27.156,27.1162,27.1361,222000.0
2015-05-14 11:20:00,27.32,27.33,27.31,27.32,322000.0,27.156,27.1659,27.146,27.156,322000.0
2015-05-14 11:30:00,27.33,27.37,27.31,27.34,474000.0,27.1659,27.2057,27.146,27.1758,474000.0
2015-05-14 11:40:00,27.33,27.35,27.31,27.35,392000.0,27.1659,27.1858,27.146,27.1858,392000.0
2015-05-14 11:50:00,27.35,27.35,27.32,27.33,278000.0,27.1858,27.1858,27.156,27.1659,278000.0
2015-05-14 12:00:00,27.34,27.35,27.32,27.33,254000.0,27.1758,27.1858,27.156,27.1659,254000.0
2015-05-14 12:10:00,27.33,27.39,27.33,27.38,332000.0,27.1659,27.2255,27.1659,27.2156,332000.0
2015-05-14 12:20:00,27.39,27.4,27.23,27.29,1356000.0,27.2255,27.2355,27.0665,27.1261,1356000.0
2015-05-14 12:30:00,27.29,27.31,27.13,27.29,1394000.0,27.1261,27.146,26.9671,27.1261,1394000.0
2015-05-14 12:40:00,27.29,27.29,27.24,27.29,240000.0,27.1261,27.1261,27.0764,27.1261,240000.0
2015-05-14 12:50:00,27.29,27.34,27.27,27.34,556000.0,27.1261,27.1758,27.1063,27.1758,556000.0
2015-05-14 13:00:00,27.34,27.36,27.33,27.35,176000.0,27.1758,27.1957,27.1659,27.1858,176000.0
2015-05-14 13:10:00,27.36,27.37,27.35,27.36,180000.0,27.1957,27.2057,27.1858,27.1957,180000.0
2015-05-14 13:20:00,27.36,27.39,27.35,27.38,288000.0,27.1957,27.2255,27.1858,27.2156,288000.0
2015-05-14 13:30:00,27.37,27.39,27.36,27.37,478000.0,27.2057,27.2255,27.1957,27.2057,478000.0
2015-05-14 13:40:00,27.37,27.38,27.34,27.35,208000.0,27.2057,27.2156,27.1758,27.1858,208000.0
2015-05-14 13:50:00,27.35,27.38,27.35,27.36,266000.0,27.1858,27.2156,27.1858,27.1957,266000.0
2015-05-14 14:00:00,27.37,27.4,27.37,27.4,254000.0,27.2057,27.2355,27.2057,27.2355,254000.0
2015-05-14 14:10:00,27.4,27.44,27.4,27.43,278000.0,27.2355,27.2752,27.2355,27.2653,278000.0
2015-05-14 14:20:00,27.43,27.44,27.41,27.44,236000.0,27.2653,27.2752,27.2454,27.2752,236000.0
2015-05-14 14:30:00,27.44,27.45,27.42,27.44,450000.0,27.2752,27.2852,27.2554,27.2752,450000.0
2015-05-14 14:40:00,27.44,27.44,27.43,27.43,280000.0,27.2752,27.2752,27.2653,27.2653,280000.0
2015-05-14 14:50:00,27.43,27.44,27.42,27.44,276000.0,27.2653,27.2752,27.2554,27.2752,276000.0
2015-05-14 15:00:00,27.44,27.45,27.43,27.45,278000.0,27.2752,27.2852,27.2653,27.2852,278000.0
2015-05-14 15:10:00,27.44,27.46,27.42,27.43,368000.0,27.2752,27.2951,27.2554,27.2653,368000.0
2015-05-14 15:20:00,27.42,27.45,27.42,27.43,476000.0,27.2554,27.2852,27.2554,27.2653,476000.0
2015-05-14 15:30:00,27.43,27.45,27.42,27.45,648000.0,27.2653,27.2852,27.2554,27.2852,648000.0
2015-05-14 15:40:00,27.44,27.47,27.43,27.45,848000.0,27.2752,27.3051,27.2653,27.2852,848000.0
2015-05-14 15:50:00,27.45,27.48,27.44,27.46,1630000.0,27.2852,27.315,27.2752,27.2951,1630000.0
2015-05-15 09:30:00,27.52,27.53,27.33,27.33,3006000.0,27.3547,27.3647,27.1659,27.1659,3006000.0
2015-05-15 09:40:00,27.34,27.37,27.29,27.36,1088000.0,27.1758,27.2057,27.1261,27.1957,1088000.0
2015-05-15 09:50:00,27.35,27.36,27.33,27.33,980000.0,27.1858,27.1957,27.1659,27.1659,980000.0
2015-05-15 10:00:00,27.35,27.35,27.23,27.25,998000.0,27.1858,27.1858,27.0665,27.0864,998000.0
2015-05-15 10:10:00,27.25,27.26,27.21,27.24,388000.0,27.0864,27.0963,27.0466,27.0764,388000.0
2015-05-15 10:20:00,27.24,27.29,27.2,27.22,400000.0,27.0764,27.1261,27.0367,27.0566,400000.0
2015-05-15 10:30:00,27.22,27.23,27.18,27.19,662000.0,27.0566,27.0665,27.0168,27.0267,662000.0
2015-05-15 10:40:00,27.2,27.25,27.19,27.22,328000.0,27.0367,27.0864,27.0267,27.0566,328000.0
2015-05-15 10:50:00,27.22,27.23,27.18,27.21,280000.0,27.0566,27.0665,27.0168,27.0466,280000.0
2015-05-15 11:00:00,27.22,27.24,27.2,27.23,180000.0,27.0566,27.0764,27.0367,27.0665,180000.0
2015-05-15 11:10:00,27.22,27.24,27.13,27.13,1160000.0,27.0566,27.0764,26.9671,26.9671,1160000.0
2015-05-15 11:20:00,27.13,27.19,27.13,27.14,642000.0,26.9671,27.0267,26.9671,26.977,642000.0
2015-05-15 11:30:00,27.14,27.16,27.13,27.14,490000.0,26.977,26.9969,26.9671,26.977,490000.0
2015-05-15 11:40:00,27.15,27.18,27.13,27.14,366000.0,26.987,27.0168,26.9671,26.977,366000.0
2015-05-15 11:50:00,27.14,27.19,27.14,27.18,302000.0,26.977,27.0267,26.977,27.0168,302000.0
2015-05-15 12:00:00,27.19,27.21,27.16,27.19,308000.0,27.0267,27.0466,26.9969,27.0267,308000.0
2015-05-15 12:10:00,27.18,27.18,27.16,27.16,200000.0,27.0168,27.0168,26.9969,26.9969,200000.0
2015-05-15 12:20:00,27.17,27.22,27.17,27.21,762000.0,27.0069,27.0566,27.0069,27.0466,762000.0
2015-05-15 12:30:00,27.21,27.26,27.21,27.25,754000.0,27.0466,27.0963,27.0466,27.0864,754000.0
2015-05-15 12:40:00,27.25,27.26,27.24,27.26,418000.0,27.0864,27.0963,27.0764,27.0963,418000.0
2015-05-15 12:50:00,27.25,27.27,27.24,27.25,406000.0,27.0864,27.1063,27.0764,27.0864,406000.0
2015-05-15 13:00:00,27.25,27.28,27.24,27.28,510000.0,27.0864,27.1162,27.0764,27.1162,510000.0
2015-05-15 13:10:00,27.28,27.28,27.26,27.27,202000.0,27.1162,27.1162,27.0963,27.1063,202000.0
2015-05-15 13:20:00,27.27,27.29,27.26,27.29,590000.0,27.1063,27.1261,27.0963,27.1261,590000.0
2015-05-15 13:30:00,27.29,27.31,27.28,27.3,578000.0,27.1261,27.146,27.1162,27.1361,578000.0
2015-05-15 13:40:00,27.3,27.32,27.29,27.3,384000.0,27.1361,27.156,27.1261,27.1361,384000.0
2015-05-15 13:50:00,27.3,27.32,27.3,27.32,306000.0,27.1361,27.156,27.1361,27.156,306000.0
2015-05-15 14:00:00,27.31,27.33,27.29,27.3,422000.0,27.146,27.1659,27.1261,27.1361,422000.0
2015-05-15 14:10:00,27.3,27.32,27.29,27.3,378000.0,27.1361,27.156,27.1261,27.1361,378000.0
2015-05-15 14:20:00,27.3,27.31,27.29,27.3,602000.0,27.1361,27.146,27.1261,27.1361,602000.0
2015-05-15 14:30:00,27.3,27.32,27.29,27.31,428000.0,27.1361,27.156,27.1261,27.146,428000.0
2015-05-15 14:40:00,27.31,27.32,27.28,27.28,578000.0,27.146,27.156,27.1162,27.1162,578000.0
2015-05-15 14:50:00,27.29,27.31,27.28,27.29,418000.0,27.1261,27.146,27.1162,27.1261,418000.0
2015-05-15 15:00:00,27.29,27.31,27.27,27.31,352000.0,27.1261,27.146,27.1063,27.146,352000.0
2015-05-15 15:10:00,27.31,27.33,27.3,27.3,346000.0,27.146,27.1659,27.1361,27.1361,346000.0
2015-05-15 15:20:00,27.3,27.31,27.29,27.29,340000.0,27.1361,27.146,27.1261,27.1261,340000.0
2015-05-15 15:30:00,27.3,27.31,27.29,27.31,514000.0,27.1361,27.146,27.1261,27.146,514000.0
2015-05-15 15:40:00,27.31,27.31,27.3,27.3,660000.0,27.146,27.146,27.1361,27.1361,660000.0
2015-05-15 15:50:00,27.31,27.33,27.3,27.32,1536000.0,27.146,27.1659,27.1361,27.156,1536000.0
2015-05-18 09:30:00,27.19,27.21,27.13,27.17,824000.0,27.0267,27.0466,26.9671,27.0069,824000.0
2015-05-18 09:40:00,27.16,27.18,27.11,27.18,462000.0,26.9969,27.0168,26.9472,27.0168,462000.0
2015-05-18 09:50:00,27.17,27.26,27.15,27.2,622000.0,27.0069,27.0963,26.987,27.0367,622000.0
2015-05-18 10:00:00,27.19,27.23,27.13,27.14,448000.0,27.0267,27.0665,26.9671,26.977,448000.0
2015-05-18 10:10:00,27.14,27.16,27.11,27.14,450000.0,26.977,26.9969,26.9472,26.977,450000.0
2015-05-18 10:20:00,27.13,27.14,27.12,27.13,326000.0,26.9671,26.977,26.9572,26.9671,326000.0
2015-05-18 10:30:00,27.14,27.21,27.13,27.19,500000.0,26.977,27.0466,26.9671,27.0267,500000.0
2015-05-18 10:40:00,27.19,27.23,27.16,27.16,278000.0,27.0267,27.0665,26.9969,26.9969,278000.0
2015-05-18 10:50:00,27.15,27.17,27.14,27.16,186000.0,26.987,27.0069,26.977,26.9969,186000.0
2015-05-18 11:00:00,27.16,27.22,27.16,27.22,284000.0,26.9969,27.0566,26.9969,27.0566,284000.0
2015-05-18 11:10:00,27.22,27.23,27.2,27.21,468000.0,27.0566,27.0665,27.0367,27.0466,468000.0
2015-05-18 11:20:00,27.21,27.22,27.19,27.22,284000.0,27.0466,27.0566,27.0267,27.0566,284000.0
2015-05-18 11:30:00,27.22,27.23,27.2,27.21,324000.0,27.0566,27.0665,27.0367,27.0466,324000.0
2015-05-18 11:40:00,27.21,27.22,27.11,27.14,562000.0,27.0466,27.0566,26.9472,26.977,562000.0
2015-05-18 11:50:00,27.15,27.16,27.14,27.15,252000.0,26.987,26.9969,26.977,26.987,252000.0
2015-05-18 12:00:00,27.15,27.22,27.15,27.2,468000.0,26.987,27.0566,26.987,27.0367,468000.0
2015-05-18 12:10:00,27.21,27.22,27.19,27.21,152000.0,27.0466,27.0566,27.0267,27.0466,152000.0
2015-05-18 12:20:00,27.21,27.26,27.2,27.24,312000.0,27.0466,27.0963,27.0367,27.0764,312000.0
2015-05-18 12:30:00,27.23,27.26,27.21,27.25,252000.0,27.0665,27.0963,27.0466,27.0864,252000.0
2015-05-18 12:40:00,27.26,27.28,27.25,27.27,168000.0,27.0963,27.1162,27.0864,27.1063,168000.0
2015-05-18 12:50:00,27.26,27.3,27.26,27.27,264000.0,27.0963,27.1361,27.0963,27.1063,264000.0
2015-05-18 13:00:00,27.27,27.3,27.26,27.3,414000.0,27.1063,27.1361,27.0963,27.1361,414000.0
2015-05-18 13:10:00,27.3,27.31,27.27,27.29,304000.0,27.1361,27.146,27.1063,27.1261,304000.0
2015-05-18 13:20:00,27.29,27.31,27.28,27.28,278000.0,27.1261,27.146,27.1162,27.1162,278000.0
2015-05-18 13:30:00,27.28,27.31,27.27,27.31,356000.0,27.1162,27.146,27.1063,27.146,356000.0
2015-05-18 13:40:00,27.31,27.34,27.3,27.31,442000.0,27.146,27.1758,27.1361,27.146,442000.0
2015-05-18 13:50:00,27.31,27.39,27.31,27.38,442000.0,27.146,27.2255,27.146,27.2156,442000.0
2015-05-18 14:00:00,27.38,27.42,27.36,27.36,358000.0,27.2156,27.2554,27.1957,27.1957,358000.0
2015-05-18 14:10:00,27.35,27.39,27.35,27.36,160000.0,27.1858,27.2255,27.1858,27.1957,160000.0
2015-05-18 14:20:00,27.36,27.36,27.31,27.31,250000.0,27.1957,27.1957,27.146,27.146,250000.0
2015-05-18 14:30:00,27.32,27.35,27.3,27.34,330000.0,27.156,27.1858,27.1361,27.1758,330000.0
2015-05-18 14:40:00,27.34,27.34,27.31,27.32,408000.0,27.1758,27.1758,27.146,27.156,408000.0
2015-05-18 14:50:00,27.32,27.34,27.31,27.34,320000.0,27.156,27.1758,27.146,27.1758,320000.0
2015-05-18 15:00:00,27.33,27.38,27.32,27.37,344000.0,27.1659,27.2156,27.156,27.2057,344000.0
2015-05-18 15:10:00,27.37,27.4,27.35,27.39,410000.0,27.2057,27.2355,27.1858,27.2255,410000.0
2015-05-18 15:20:00,27.4,27.41,27.38,27.38,458000.0,27.2355,27.2454,27.2156,27.2156,458000.0
2015-05-18 15:30:00,27.37,27.4,27.34,27.34,506000.0,27.2057,27.2355,27.1758,27.1758,506000.0
2015-05-18 15:40:00,27.34,27.35,27.32,27.34,780000.0,27.1758,27.1858,27.156,27.1758,780000.0
2015-05-18 15:50:00,27.34,27.36,27.32,27.32,1426000.0,27.1758,27.1957,27.156,27.156,1426000.0
2015-05-19 09:30:00,27.4,27.51,27.36,27.51,2978000.0,27.2355,27.3448,27.1957,27.3448,2978000.0
2015-05-19 09:40:00,27.51,27.57,27.5,27.55,1808000.0,27.3448,27.4044,27.3349,27.3846,1808000.0
2015-05-19 09:50:00,27.55,27.61,27.54,27.56,1692000.0,27.3846,27.4442,27.3746,27.3945,1692000.0
2015-05-19 10:00:00,27.56,27.59,27.52,27.54,936000.0,27.3945,27.4243,27.3547,27.3746,936000.0
2015-05-19 10:10:00,27.53,27.58,27.53,27.57,1444000.0,27.3647,27.4144,27.3647,27.4044,1444000.0
2015-05-19 10:20:00,27.58,27.58,27.5,27.55,790000.0,27.4144,27.4144,27.3349,27.3846,790000.0
2015-05-19 10:30:00,27.54,27.55,27.51,27.55,384000.0,27.3746,27.3846,27.3448,27.3846,384000.0
2015-05-19 10:40:00,27.55,27.57,27.53,27.55,750000.0,27.3846,27.4044,27.3647,27.3846,750000.0
2015-05-19 10:50:00,27.55,27.56,27.46,27.46,780000.0,27.3846,27.3945,27.2951,27.2951,780000.0
2015-05-19 11:00:00,27.46,27.46,27.4,27.42,642000.0,27.2951,27.2951,27.2355,27.2554,642000.0
2015-05-19 11:10:00,27.42,27.46,27.4,27.46,434000.0,27.2554,27.2951,27.2355,27.2951,434000.0
2015-05-19 11:20:00,27.45,27.46,27.43,27.46,382000.0,27.2852,27.2951,27.2653,27.2951,382000.0
2015-05-19 11:30:00,27.45,27.46,27.41,27.41,432000.0,27.2852,27.2951,27.2454,27.2454,432000.0
2015-05-19 11:40:00,27.41,27.41,27.37,27.38,580000.0,27.2454,27.2454,27.2057,27.2156,580000.0
2015-05-19 11:50:00,27.39,27.48,27.39,27.47,1324000.0,27.2255,27.315,27.2255,27.3051,1324000.0
2015-05-19 12:00:00,27.48,27.5,27.45,27.48,1056000.0,27.315,27.3349,27.2852,27.315,1056000.0
2015-05-19 12:10:00,27.48,27.54,27.48,27.54,352000.0,27.315,27.3746,27.315,27.3746,352000.0
2015-05-19 12:20:00,27.54,27.55,27.5,27.5,422000.0,27.3746,27.3846,27.3349,27.3349,422000.0
2015-05-19 12:30:00,27.5,27.52,27.49,27.51,300000.0,27.3349,27.3547,27.3249,27.3448,300000.0
2015-05-19 12:40:00,27.52,27.52,27.5,27.51,412000.0,27.3547,27.3547,27.3349,27.3448,412000.0
2015-05-19 12:50:00,27.51,27.53,27.49,27.51,456000.0,27.3448,27.3647,27.3249,27.3448,456000.0
2015-05-19 13:00:00,27.51,27.54,27.47,27.52,648000.0,27.3448,27.3746,27.3051,27.3547,648000.0
2015-05-19 13:10:00,27.52,27.55,27.52,27.53,550000.0,27.3547,27.3846,27.3547,27.3647,550000.0
2015-05-19 13:20:00,27.53,27.59,27.53,27.58,634000.0,27.3647,27.4243,27.3647,27.4144,634000.0
2015-05-19 13:30:00,27.58,27.59,27.56,27.57,466000.0,27.4144,27.4243,27.3945,27.4044,466000.0
2015-05-19 13:40:00,27.58,27.59,27.57,27.58,300000.0,27.4144,27.4243,27.4044,27.4144,300000.0
2015-05-19 13:50:00,27.58,27.61,27.58,27.6,578000.0,27.4144,27.4442,27.4144,27.4343,578000.0
2015-05-19 14:00:00,27.6,27.61,27.55,27.56,1008000.0,27.4343,27.4442,27.3846,27.3945,1008000.0
2015-05-19 14:10:00,27.56,27.59,27.55,27.59,332000.0,27.3945,27.4243,27.3846,27.4243,332000.0
2015-05-19 14:20:00,27.6,27.63,27.57,27.59,414000.0,27.4343,27.4641,27.4044,27.4243,414000.0
2015-05-19 14:30:00,27.59,27.61,27.54,27.58,778000.0,27.4243,27.4442,27.3746,27.4144,778000.0
2015-05-19 14:40:00,27.59,27.65,27.58,27.63,550000.0,27.4243,27.484,27.4144,27.4641,550000.0
2015-05-19 14:50:00,27.62,27.67,27.59,27.65,950000.0,27.4541,27.5038,27.4243,27.484,950000.0
2015-05-19 15:00:00,27.64,27.65,27.6,27.61,700000.0,27.474,27.484,27.4343,27.4442,700000.0
2015-05-19 15:10:00,27.6,27.62,27.57,27.57,450000.0,27.4343,27.4541,27.4044,27.4044,450000.0
2015-05-19 15:20:00,27.57,27.58,27.54,27.56,422000.0,27.4044,27.4144,27.3746,27.3945,422000.0
2015-05-19 15:30:00,27.57,27.58,27.54,27.56,572000.0,27.4044,27.4144,27.3746,27.3945,572000.0
2015-05-19 15:40:00,27.56,27.56,27.48,27.5,1014000.0,27.3945,27.3945,27.315,27.3349,1014000.0
2015-05-19 15:50:00,27.5,27.52,27.45,27.46,2388000.0,27.3349,27.3547,27.2852,27.2951,2388000.0
2015-05-20 09:30:00,27.55,27.55,27.26,27.45,1446000.0,27.3846,27.3846,27.0963,27.2852,1446000.0
2015-05-20 09:40:00,27.44,27.45,27.28,27.31,716000.0,27.2752,27.2852,27.1162,27.146,716000.0
2015-05-20 09:50:00,27.31,27.38,27.31,27.35,726000.0,27.146,27.2156,27.146,27.1858,726000.0
2015-05-20 10:00:00,27.34,27.43,27.28,27.41,496000.0,27.1758,27.2653,27.1162,27.2454,496000.0
2015-05-20 10:10:00,27.41,27.43,27.37,27.4,512000.0,27.2454,27.2653,27.2057,27.2355,512000.0
2015-05-20 10:20:00,27.4,27.42,27.36,27.41,558000.0,27.2355,27.2554,27.1957,27.2454,558000.0
2015-05-20 10:30:00,27.42,27.51,27.4,27.51,486000.0,27.2554,27.3448,27.2355,27.3448,486000.0
2015-05-20 10:40:00,27.51,27.58,27.51,27.56,630000.0,27.3448,27.4144,27.3448,27.3945,630000.0
2015-05-20 10:50:00,27.56,27.59,27.51,27.57,828000.0,27.3945,27.4243,27.3448,27.4044,828000.0
2015-05-20 11:00:00,27.56,27.6,27.54,27.59,466000.0,27.3945,27.4343,27.3746,27.4243,466000.0
2015-05-20 11:10:00,27.59,27.6,27.56,27.57,234000.0,27.4243,27.4343,27.3945,27.4044,234000.0
2015-05-20 11:20:00,27.57,27.62,27.55,27.59,582000.0,27.4044,27.4541,27.3846,27.4243,582000.0
2015-05-20 11:30:00,27.59,27.61,27.54,27.57,748000.0,27.4243,27.4442,27.3746,27.4044,748000.0
2015-05-20 11:40:00,27.58,27.58,27.53,27.56,94000.0,27.4144,27.4144,27.3647,27.3945,94000.0
2015-05-20 11:50:00,27.55,27.56,27.51,27.52,412000.0,27.3846,27.3945,27.3448,27.3547,412000.0
2015-05-20 12:00:00,27.52,27.56,27.51,27.52,134000.0,27.3547,27.3945,27.3448,27.3547,134000.0
2015-05-20 12:10:00,27.52,27.58,27.51,27.57,306000.0,27.3547,27.4144,27.3448,27.4044,306000.0
2015-05-20 12:20:00,27.58,27.6,27.56,27.57,224000.0,27.4144,27.4343,27.3945,27.4044,224000.0
2015-05-20 12:30:00,27.57,27.6,27.57,27.57,112000.0,27.4044,27.4343,27.4044,27.4044,112000.0
2015-05-20 12:40:00,27.59,27.59,27.55,27.56,340000.0,27.4243,27.4243,27.3846,27.3945,340000.0
2015-05-20 12:50:00,27.56,27.58,27.55,27.55,120000.0,27.3945,27.4144,27.3846,27.3846,120000.0
2015-05-20 13:00:00,27.55,27.57,27.54,27.55,710000.0,27.3846,27.4044,27.3746,27.3846,710000.0
2015-05-20 13:10:00,27.55,27.58,27.54,27.55,326000.0,27.3846,27.4144,27.3746,27.3846,326000.0
2015-05-20 13:20:00,27.56,27.58,27.55,27.57,350000.0,27.3945,27.4144,27.3846,27.4044,350000.0
2015-05-20 13:30:00,27.58,27.59,27.57,27.57,124000.0,27.4144,27.4243,27.4044,27.4044,124000.0
2015-05-20 13:40:00,27.56,27.58,27.55,27.57,110000.0,27.3945,27.4144,27.3846,27.4044,110000.0
2015-05-20 13:50:00,27.58,27.59,27.55,27.59,238000.0,27.4144,27.4243,27.3846,27.4243,238000.0
2015-05-20 14:00:00,27.59,27.65,27.59,27.62,512000.0,27.4243,27.484,27.4243,27.4541,512000.0
2015-05-20 14:10:00,27.61,27.7,27.6,27.67,584000.0,27.4442,27.5337,27.4343,27.5038,584000.0
2015-05-20 14:20:00,27.69,27.78,27.67,27.78,778000.0,27.5237,27.6132,27.5038,27.6132,778000.0
2015-05-20 14:30:00,27.77,27.8,27.73,27.77,904000.0,27.6032,27.6331,27.5635,27.6032,904000.0
2015-05-20 14:40:00,27.76,27.79,27.73,27.74,572000.0,27.5933,27.6231,27.5635,27.5734,572000.0
2015-05-20 14:50:00,27.74,27.76,27.71,27.75,770000.0,27.5734,27.5933,27.5436,27.5834,770000.0
2015-05-20 15:00:00,27.74,27.75,27.72,27.73,428000.0,27.5734,27.5834,27.5535,27.5635,428000.0
2015-05-20 15:10:00,27.72,27.73,27.58,27.6,704000.0,27.5535,27.5635,27.4144,27.4343,704000.0
2015-05-20 15:20:00,27.61,27.63,27.57,27.63,504000.0,27.4442,27.4641,27.4044,27.4641,504000.0
2015-05-20 15:30:00,27.64,27.64,27.59,27.61,538000.0,27.474,27.474,27.4243,27.4442,538000.0
2015-05-20 15:40:00,27.6,27.67,27.6,27.67,332000.0,27.4343,27.5038,27.4343,27.5038,332000.0
2015-05-20 15:50:00,27.66,27.67,27.61,27.63,1160000.0,27.4939,27.5038,27.4442,27.4641,1160000.0
2015-05-21 09:30:00,27.51,27.62,27.47,27.53,1414000.0,27.3448,27.4541,27.3051,27.3647,1414000.0
2015-05-21 09:40:00,27.52,27.57,27.46,27.51,940000.0,27.3547,27.4044,27.2951,27.3448,940000.0
2015-05-21 09:50:00,27.51,27.57,27.48,27.56,900000.0,27.3448,27.4044,27.315,27.3945,900000.0
2015-05-21 10:00:00,27.56,27.59,27.48,27.56,682000.0,27.3945,27.4243,27.315,27.3945,682000.0
2015-05-21 10:10:00,27.56,27.59,27.55,27.56,254000.0,27.3945,27.4243,27.3846,27.3945,254000.0
2015-05-21 10:20:00,27.57,27.69,27.55,27.65,662000.0,27.4044,27.5237,27.3846,27.484,662000.0
2015-05-21 10:30:00,27.65,27.68,27.61,27.67,594000.0,27.484,27.5138,27.4442,27.5038,594000.0
2015-05-21 10:40:00,27.67,27.69,27.64,27.67,422000.0,27.5038,27.5237,27.474,27.5038,422000.0
2015-05-21 10:50:00,27.67,27.7,27.65,27.69,578000.0,27.5038,27.5337,27.484,27.5237,578000.0
2015-05-21 11:00:00,27.69,27.71,27.64,27.71,328000.0,27.5237,27.5436,27.474,27.5436,328000.0
2015-05-21 11:10:00,27.71,27.72,27.64,27.66,570000.0,27.5436,27.5535,27.474,27.4939,570000.0
2015-05-21 11:20:00,27.66,27.75,27.65,27.74,640000.0,27.4939,27.5834,27.484,27.5734,640000.0
2015-05-21 11:30:00,27.74,27.74,27.69,27.71,400000.0,27.5734,27.5734,27.5237,27.5436,400000.0
2015-05-21 11:40:00,27.7,27.71,27.68,27.69,282000.0,27.5337,27.5436,27.5138,27.5237,282000.0
2015-05-21 11:50:00,27.69,27.75,27.69,27.74,298000.0,27.5237,27.5834,27.5237,27.5734,298000.0
2015-05-21 12:00:00,27.73,27.74,27.71,27.74,132000.0,27.5635,27.5734,27.5436,27.5734,132000.0
2015-05-21 12:10:00,27.73,27.77,27.73,27.76,436000.0,27.5635,27.6032,27.5635,27.5933,436000.0
2015-05-21 12:20:00,27.75,27.81,27.75,27.81,272000.0,27.5834,27.643,27.5834,27.643,272000.0
2015-05-21 12:30:00,27.8,27.84,27.78,27.78,368000.0,27.6331,27.6728,27.6132,27.6132,368000.0
2015-05-21 12:40:00,27.79,27.79,27.75,27.76,172000.0,27.6231,27.6231,27.5834,27.5933,172000.0
2015-05-21 12:50:00,27.76,27.79,27.75,27.76,3578000.0,27.5933,27.6231,27.5834,27.5933,3578000.0
2015-05-21 13:00:00,27.78,27.79,27.76,27.79,138000.0,27.6132,27.6231,27.5933,27.6231,138000.0
2015-05-21 13:10:00,27.79,27.79,27.76,27.78,154000.0,27.6231,27.6231,27.5933,27.6132,154000.0
2015-05-21 13:20:00,27.77,27.79,27.77,27.77,114000.0,27.6032,27.6231,27.6032,27.6032,114000.0
2015-05-21 13:30:00,27.77,27.81,27.76,27.79,204000.0,27.6032,27.643,27.5933,27.6231,204000.0
2015-05-21 13:40:00,27.79,27.8,27.74,27.74,234000.0,27.6231,27.6331,27.5734,27.5734,234000.0
2015-05-21 13:50:00,27.75,27.78,27.73,27.73,180000.0,27.5834,27.6132,27.5635,27.5635,180000.0
2015-05-21 14:00:00,27.73,27.78,27.7,27.75,600000.0,27.5635,27.6132,27.5337,27.5834,600000.0
2015-05-21 14:10:00,27.74,27.78,27.74,27.77,462000.0,27.5734,27.6132,27.5734,27.6032,462000.0
2015-05-21 14:20:00,27.78,27.81,27.76,27.81,274000.0,27.6132,27.643,27.5933,27.643,274000.0
2015-05-21 14:30:00,27.8,27.83,27.77,27.81,336000.0,27.6331,27.6629,27.6032,27.643,336000.0
2015-05-21 14:40:00,27.81,27.83,27.79,27.81,300000.0,27.643,27.6629,27.6231,27.643,300000.0
2015-05-21 14:50:00,27.81,27.82,27.79,27.8,238000.0,27.643,27.6529,27.6231,27.6331,238000.0
2015-05-21 15:00:00,27.8,27.81,27.76,27.79,396000.0,27.6331,27.643,27.5933,27.6231,396000.0
2015-05-21 15:10:00,27.79,27.83,27.77,27.8,462000.0,27.6231,27.6629,27.6032,27.6331,462000.0
2015-05-21 15:20:00,27.81,27.83,27.77,27.83,458000.0,27.643,27.6629,27.6032,27.6629,458000.0
2015-05-21 15:30:00,27.83,27.86,27.82,27.85,734000.0,27.6629,27.6927,27.6529,27.6828,734000.0
2015-05-21 15:40:00,27.85,27.88,27.82,27.84,1014000.0,27.6828,27.7126,27.6529,27.6728,1014000.0
2015-05-21 15:50:00,27.83,27.86,27.79,27.83,1878000.0,27.6629,27.6927,27.6231,27.6629,1878000.0
2015-05-22 09:30:00,27.72,27.87,27.68,27.85,1736000.0,27.5535,27.7026,27.5138,27.6828,1736000.0
2015-05-22 09:40:00,27.84,27.91,27.78,27.86,632000.0,27.6728,27.7424,27.6132,27.6927,632000.0
2015-05-22 09:50:00,27.86,27.86,27.78,27.81,574000.0,27.6927,27.6927,27.6132,27.643,574000.0
2015-05-22 10:00:00,27.81,27.85,27.81,27.84,292000.0,27.643,27.6828,27.643,27.6728,292000.0
2015-05-22 10:10:00,27.84,27.85,27.82,27.84,338000.0,27.6728,27.6828,27.6529,27.6728,338000.0
2015-05-22 10:20:00,27.84,27.86,27.79,27.85,552000.0,27.6728,27.6927,27.6231,27.6828,552000.0
2015-05-22 10:30:00,27.83,27.85,27.79,27.83,394000.0,27.6629,27.6828,27.6231,27.6629,394000.0
2015-05-22 10:40:00,27.82,27.83,27.78,27.82,202000.0,27.6529,27.6629,27.6132,27.6529,202000.0
2015-05-22 10:50:00,27.82,27.83,27.79,27.8,274000.0,27.6529,27.6629,27.6231,27.6331,274000.0
2015-05-22 11:00:00,27.81,27.84,27.78,27.8,286000.0,27.643,27.6728,27.6132,27.6331,286000.0
2015-05-22 11:10:00,27.8,27.83,27.79,27.81,316000.0,27.6331,27.6629,27.6231,27.643,316000.0
2015-05-22 11:20:00,27.8,27.81,27.75,27.76,274000.0,27.6331,27.643,27.5834,27.5933,274000.0
2015-05-22 11:30:00,27.76,27.76,27.73,27.74,380000.0,27.5933,27.5933,27.5635,27.5734,380000.0
2015-05-22 11:40:00,27.75,27.79,27.73,27.79,326000.0,27.5834,27.6231,27.5635,27.6231,326000.0
2015-05-22 11:50:00,27.79,27.84,27.77,27.83,346000.0,27.6231,27.6728,27.6032,27.6629,346000.0
2015-05-22 12:00:00,27.84,27.85,27.77,27.81,388000.0,27.6728,27.6828,27.6032,27.643,388000.0
2015-05-22 12:10:00,27.81,27.81,27.77,27.79,208000.0,27.643,27.643,27.6032,27.6231,208000.0
2015-05-22 12:20:00,27.8,27.8,27.77,27.77,146000.0,27.6331,27.6331,27.6032,27.6032,146000.0
2015-05-22 12:30:00,27.78,27.82,27.77,27.81,128000.0,27.6132,27.6529,27.6032,27.643,128000.0
2015-05-22 12:40:00,27.81,27.83,27.8,27.81,166000.0,27.643,27.6629,27.6331,27.643,166000.0
2015-05-22 12:50:00,27.81,27.81,27.79,27.8,130000.0,27.643,27.643,27.6231,27.6331,130000.0
2015-05-22 13:00:00,27.79,27.85,27.78,27.84,322000.0,27.6231,27.6828,27.6132,27.6728,322000.0
2015-05-22 13:10:00,27.85,27.85,27.82,27.83,152000.0,27.6828,27.6828,27.6529,27.6629,152000.0
2015-05-22 13:20:00,27.83,27.86,27.82,27.84,296000.0,27.6629,27.6927,27.6529,27.6728,296000.0
2015-05-22 13:30:00,27.84,27.84,27.8,27.81,262000.0,27.6728,27.6728,27.6331,27.643,262000.0
2015-05-22 13:40:00,27.81,27.82,27.78,27.79,176000.0,27.643,27.6529,27.6132,27.6231,176000.0
2015-05-22 13:50:00,27.79,27.8,27.78,27.79,154000.0,27.6231,27.6331,27.6132,27.6231,154000.0
2015-05-22 14:00:00,27.79,27.8,27.73,27.73,430000.0,27.6231,27.6331,27.5635,27.5635,430000.0
2015-05-22 14:10:00,27.74,27.76,27.73,27.73,262000.0,27.5734,27.5933,27.5635,27.5635,262000.0
2015-05-22 14:20:00,27.73,27.76,27.73,27.76,522000.0,27.5635,27.5933,27.5635,27.5933,522000.0
2015-05-22 14:30:00,27.76,27.76,27.72,27.74,272000.0,27.5933,27.5933,27.5535,27.5734,272000.0
2015-05-22 14:40:00,27.74,27.75,27.74,27.74,192000.0,27.5734,27.5834,27.5734,27.5734,192000.0
2015-05-22 14:50:00,27.74,27.76,27.74,27.75,264000.0,27.5734,27.5933,27.5734,27.5834,264000.0
2015-05-22 15:00:00,27.75,27.77,27.75,27.76,176000.0,27.5834,27.6032,27.5834,27.5933,176000.0
2015-05-22 15:10:00,27.76,27.76,27.75,27.76,104000.0,27.5933,27.5933,27.5834,27.5933,104000.0
2015-05-22 15:20:00,27.76,27.77,27.75,27.77,344000.0,27.5933,27.6032,27.5834,27.6032,344000.0
2015-05-22 15:30:00,27.75,27.76,27.74,27.76,292000.0,27.5834,27.5933,27.5734,27.5933,292000.0
2015-05-22 15:40:00,27.77,27.79,27.74,27.77,858000.0,27.6032,27.6231,27.5734,27.6032,858000.0
2015-05-22 15:50:00,27.77,27.77,27.71,27.73,1986000.0,27.6032,27.6032,27.5436,27.5635,1986000.0
2015-05-26 09:30:00,27.63,27.67,27.44,27.5,1746000.0,27.4641,27.5038,27.2752,27.3349,1746000.0
2015-05-26 09:40:00,27.5,27.5,27.37,27.39,1084000.0,27.3349,27.3349,27.2057,27.2255,1084000.0
2015-05-26 09:50:00,27.39,27.43,27.32,27.4,802000.0,27.2255,27.2653,27.156,27.2355,802000.0
2015-05-26 10:00:00,27.39,27.41,27.32,27.33,722000.0,27.2255,27.2454,27.156,27.1659,722000.0
2015-05-26 10:10:00,27.33,27.33,27.24,27.28,832000.0,27.1659,27.1659,27.0764,27.1162,832000.0
2015-05-26 10:20:00,27.3,27.34,27.27,27.3,624000.0,27.1361,27.1758,27.1063,27.1361,624000.0
2015-05-26 10:30:00,27.29,27.3,27.21,27.22,760000.0,27.1261,27.1361,27.0466,27.0566,760000.0
2015-05-26 10:40:00,27.22,27.3,27.22,27.28,686000.0,27.0566,27.1361,27.0566,27.1162,686000.0
2015-05-26 10:50:00,27.28,27.28,27.23,27.24,336000.0,27.1162,27.1162,27.0665,27.0764,336000.0
2015-05-26 11:00:00,27.25,27.26,27.19,27.2,538000.0,27.0864,27.0963,27.0267,27.0367,538000.0
2015-05-26 11:10:00,27.2,27.24,27.18,27.22,744000.0,27.0367,27.0764,27.0168,27.0566,744000.0
2015-05-26 11:20:00,27.21,27.28,27.21,27.27,458000.0,27.0466,27.1162,27.0466,27.1063,458000.0
2015-05-26 11:30:00,27.27,27.29,27.24,27.27,888000.0,27.1063,27.1261,27.0764,27.1063,888000.0
2015-05-26 11:40:00,27.26,27.26,27.21,27.22,438000.0,27.0963,27.0963,27.0466,27.0566,438000.0
2015-05-26 11:50:00,27.22,27.25,27.2,27.22,316000.0,27.0566,27.0864,27.0367,27.0566,316000.0
2015-05-26 12:00:00,27.23,27.24,27.18,27.19,506000.0,27.0665,27.0764,27.0168,27.0267,506000.0
2015-05-26 12:10:00,27.2,27.24,27.19,27.23,292000.0,27.0367,27.0764,27.0267,27.0665,292000.0
2015-05-26 12:20:00,27.23,27.24,27.21,27.22,520000.0,27.0665,27.0764,27.0466,27.0566,520000.0
2015-05-26 12:30:00,27.21,27.21,27.18,27.18,438000.0,27.0466,27.0466,27.0168,27.0168,438000.0
2015-05-26 12:40:00,27.2,27.22,27.19,27.21,134000.0,27.0367,27.0566,27.0267,27.0466,134000.0
2015-05-26 12:50:00,27.22,27.23,27.18,27.19,146000.0,27.0566,27.0665,27.0168,27.0267,146000.0
2015-05-26 13:00:00,27.19,27.21,27.15,27.21,874000.0,27.0267,27.0466,26.987,27.0466,874000.0
2015-05-26 13:10:00,27.21,27.22,27.18,27.22,362000.0,27.0466,27.0566,27.0168,27.0566,362000.0
2015-05-26 13:20:00,27.21,27.27,27.21,27.23,740000.0,27.0466,27.1063,27.0466,27.0665,740000.0
2015-05-26 13:30:00,27.23,27.26,27.18,27.2,376000.0,27.0665,27.0963,27.0168,27.0367,376000.0
2015-05-26 13:40:00,27.2,27.23,27.18,27.21,402000.0,27.0367,27.0665,27.0168,27.0466,402000.0
2015-05-26 13:50:00,27.2,27.22,27.17,27.18,372000.0,27.0367,27.0566,27.0069,27.0168,372000.0
2015-05-26 14:00:00,27.18,27.22,27.17,27.21,212000.0,27.0168,27.0566,27.0069,27.0466,212000.0
2015-05-26 14:10:00,27.21,27.23,27.2,27.21,192000.0,27.0466,27.0665,27.0367,27.0466,192000.0
2015-05-26 14:20:00,27.22,27.23,27.18,27.22,288000.0,27.0566,27.0665,27.0168,27.0566,288000.0
2015-05-26 14:30:00,27.22,27.24,27.2,27.23,252000.0,27.0566,27.0764,27.0367,27.0665,252000.0
2015-05-26 14:40:00,27.24,27.3,27.23,27.23,540000.0,27.0764,27.1361,27.0665,27.0665,540000.0
2015-05-26 14:50:00,27.23,27.24,27.19,27.21,406000.0,27.0665,27.0764,27.0267,27.0466,406000.0
2015-05-26 15:00:00,27.21,27.26,27.21,27.26,380000.0,27.0466,27.0963,27.0466,27.0963,380000.0
2015-05-26 15:10:00,27.26,27.31,27.24,27.3,674000.0,27.0963,27.146,27.0764,27.1361,674000.0
2015-05-26 15:20:00,27.29,27.31,27.28,27.31,788000.0,27.1261,27.146,27.1162,27.146,788000.0
2015-05-26 15:30:00,27.32,27.35,27.31,27.33,762000.0,27.156,27.1858,27.146,27.1659,762000.0
2015-05-26 15:40:00,27.33,27.39,27.32,27.38,916000.0,27.1659,27.2255,27.156,27.2156,916000.0
2015-05-26 15:50:00,27.38,27.39,27.34,27.37,2984000.0,27.2156,27.2255,27.1758,27.2057,2984000.0
2015-05-27 09:30:00,27.43,27.44,27.33,27.36,1164000.0,27.2653,27.2752,27.1659,27.1957,1164000.0
2015-05-27 09:40:00,27.38,27.49,27.36,27.49,624000.0,27.2156,27.3249,27.1957,27.3249,624000.0
2015-05-27 09:50:00,27.48,27.58,27.48,27.54,806000.0,27.315,27.4144,27.315,27.3746,806000.0
2015-05-27 10:00:00,27.53,27.57,27.48,27.55,584000.0,27.3647,27.4044,27.315,27.3846,584000.0
2015-05-27 10:10:00,27.55,27.56,27.5,27.5,378000.0,27.3846,27.3945,27.3349,27.3349,378000.0
2015-05-27 10:20:00,27.51,27.57,27.5,27.52,572000.0,27.3448,27.4044,27.3349,27.3547,572000.0
2015-05-27 10:30:00,27.53,27.55,27.49,27.5,1010000.0,27.3647,27.3846,27.3249,27.3349,1010000.0
2015-05-27 10:40:00,27.49,27.55,27.48,27.53,898000.0,27.3249,27.3846,27.315,27.3647,898000.0
2015-05-27 10:50:00,27.53,27.61,27.53,27.6,418000.0,27.3647,27.4442,27.3647,27.4343,418000.0
2015-05-27 11:00:00,27.61,27.64,27.59,27.61,632000.0,27.4442,27.474,27.4243,27.4442,632000.0
2015-05-27 11:10:00,27.61,27.65,27.6,27.65,326000.0,27.4442,27.484,27.4343,27.484,326000.0
2015-05-27 11:20:00,27.65,27.66,27.62,27.65,754000.0,27.484,27.4939,27.4541,27.484,754000.0
2015-05-27 11:30:00,27.64,27.65,27.62,27.64,308000.0,27.474,27.484,27.4541,27.474,308000.0
2015-05-27 11:40:00,27.64,27.67,27.61,27.62,498000.0,27.474,27.5038,27.4442,27.4541,498000.0
2015-05-27 11:50:00,27.63,27.66,27.6,27.61,302000.0,27.4641,27.4939,27.4343,27.4442,302000.0
2015-05-27 12:00:00,27.61,27.63,27.59,27.61,408000.0,27.4442,27.4641,27.4243,27.4442,408000.0
2015-05-27 12:10:00,27.61,27.62,27.58,27.58,446000.0,27.4442,27.4541,27.4144,27.4144,446000.0
2015-05-27 12:20:00,27.58,27.6,27.55,27.56,314000.0,27.4144,27.4343,27.3846,27.3945,314000.0
2015-05-27 12:30:00,27.56,27.57,27.53,27.54,216000.0,27.3945,27.4044,27.3647,27.3746,216000.0
2015-05-27 12:40:00,27.53,27.55,27.52,27.53,296000.0,27.3647,27.3846,27.3547,27.3647,296000.0
2015-05-27 12:50:00,27.53,27.54,27.52,27.53,252000.0,27.3647,27.3746,27.3547,27.3647,252000.0
2015-05-27 13:00:00,27.53,27.58,27.52,27.58,220000.0,27.3647,27.4144,27.3547,27.4144,220000.0
2015-05-27 13:10:00,27.58,27.6,27.55,27.57,260000.0,27.4144,27.4343,27.3846,27.4044,260000.0
2015-05-27 13:20:00,27.57,27.59,27.56,27.58,382000.0,27.4044,27.4243,27.3945,27.4144,382000.0
2015-05-27 13:30:00,27.59,27.59,27.56,27.59,340000.0,27.4243,27.4243,27.3945,27.4243,340000.0
2015-05-27 13:40:00,27.59,27.63,27.59,27.63,350000.0,27.4243,27.4641,27.4243,27.4641,350000.0
2015-05-27 13:50:00,27.62,27.66,27.61,27.66,380000.0,27.4541,27.4939,27.4442,27.4939,380000.0
2015-05-27 14:00:00,27.65,27.68,27.64,27.66,418000.0,27.484,27.5138,27.474,27.4939,418000.0
2015-05-27 14:10:00,27.65,27.66,27.61,27.65,336000.0,27.484,27.4939,27.4442,27.484,336000.0
2015-05-27 14:20:00,27.66,27.68,27.65,27.65,296000.0,27.4939,27.5138,27.484,27.484,296000.0
2015-05-27 14:30:00,27.65,27.66,27.62,27.64,380000.0,27.484,27.4939,27.4541,27.474,380000.0
2015-05-27 14:40:00,27.64,27.66,27.62,27.65,280000.0,27.474,27.4939,27.4541,27.484,280000.0
2015-05-27 14:50:00,27.65,27.67,27.63,27.67,462000.0,27.484,27.5038,27.4641,27.5038,462000.0
2015-05-27 15:00:00,27.66,27.7,27.66,27.7,508000.0,27.4939,27.5337,27.4939,27.5337,508000.0
2015-05-27 15:10:00,27.7,27.73,27.68,27.73,464000.0,27.5337,27.5635,27.5138,27.5635,464000.0
2015-05-27 15:20:00,27.72,27.73,27.71,27.72,476000.0,27.5535,27.5635,27.5436,27.5535,476000.0
2015-05-27 15:30:00,27.73,27.73,27.71,27.72,618000.0,27.5635,27.5635,27.5436,27.5535,618000.0
2015-05-27 15:40:00,27.72,27.76,27.72,27.76,854000.0,27.5535,27.5933,27.5535,27.5933,854000.0
2015-05-27 15:50:00,27.75,27.76,27.71,27.72,1988000.0,27.5834,27.5933,27.5436,27.5535,1988000.0
2015-05-28 09:30:00,27.69,27.75,27.63,27.7,1616000.0,27.5237,27.5834,27.4641,27.5337,1616000.0
2015-05-28 09:40:00,27.7,27.72,27.63,27.68,488000.0,27.5337,27.5535,27.4641,27.5138,488000.0
2015-05-28 09:50:00,27.67,27.68,27.55,27.55,882000.0,27.5038,27.5138,27.3846,27.3846,882000.0
2015-05-28 10:00:00,27.56,27.61,27.54,27.61,442000.0,27.3945,27.4442,27.3746,27.4442,442000.0
2015-05-28 10:10:00,27.64,27.66,27.58,27.66,468000.0,27.474,27.4939,27.4144,27.4939,468000.0
2015-05-28 10:20:00,27.67,27.68,27.59,27.63,230000.0,27.5038,27.5138,27.4243,27.4641,230000.0
2015-05-28 10:30:00,27.63,27.63,27.56,27.61,252000.0,27.4641,27.4641,27.3945,27.4442,252000.0
2015-05-28 10:40:00,27.63,27.63,27.58,27.62,190000.0,27.4641,27.4641,27.4144,27.4541,190000.0
2015-05-28 10:50:00,27.62,27.64,27.61,27.63,354000.0,27.4541,27.474,27.4442,27.4641,354000.0
2015-05-28 11:00:00,27.64,27.65,27.61,27.62,262000.0,27.474,27.484,27.4442,27.4541,262000.0
2015-05-28 11:10:00,27.62,27.72,27.61,27.7,258000.0,27.4541,27.5535,27.4442,27.5337,258000.0
2015-05-28 11:20:00,27.7,27.71,27.68,27.7,404000.0,27.5337,27.5436,27.5138,27.5337,404000.0
2015-05-28 11:30:00,27.7,27.73,27.68,27.7,316000.0,27.5337,27.5635,27.5138,27.5337,316000.0
2015-05-28 11:40:00,27.71,27.74,27.65,27.65,250000.0,27.5436,27.5734,27.484,27.484,250000.0
2015-05-28 11:50:00,27.66,27.67,27.63,27.66,180000.0,27.4939,27.5038,27.4641,27.4939,180000.0
2015-05-28 12:00:00,27.65,27.71,27.65,27.66,222000.0,27.484,27.5436,27.484,27.4939,222000.0
2015-05-28 12:10:00,27.68,27.7,27.66,27.68,164000.0,27.5138,27.5337,27.4939,27.5138,164000.0
2015-05-28 12:20:00,27.68,27.72,27.66,27.71,94000.0,27.5138,27.5535,27.4939,27.5436,94000.0
2015-05-28 12:30:00,27.71,27.72,27.65,27.66,124000.0,27.5436,27.5535,27.484,27.4939,124000.0
2015-05-28 12:40:00,27.66,27.71,27.66,27.69,418000.0,27.4939,27.5436,27.4939,27.5237,418000.0
2015-05-28 12:50:00,27.69,27.71,27.67,27.69,148000.0,27.5237,27.5436,27.5038,27.5237,148000.0
2015-05-28 13:00:00,27.69,27.71,27.68,27.71,240000.0,27.5237,27.5436,27.5138,27.5436,240000.0
2015-05-28 13:10:00,27.71,27.73,27.69,27.71,240000.0,27.5436,27.5635,27.5237,27.5436,240000.0
2015-05-28 13:20:00,27.72,27.76,27.7,27.75,428000.0,27.5535,27.5933,27.5337,27.5834,428000.0
2015-05-28 13:30:00,27.75,27.76,27.72,27.75,440000.0,27.5834,27.5933,27.5535,27.5834,440000.0
2015-05-28 13:40:00,27.75,27.78,27.75,27.77,200000.0,27.5834,27.6132,27.5834,27.6032,200000.0
2015-05-28 13:50:00,27.77,27.78,27.76,27.78,214000.0,27.6032,27.6132,27.5933,27.6132,214000.0
2015-05-28 14:00:00,27.78,27.78,27.74,27.75,178000.0,27.6132,27.6132,27.5734,27.5834,178000.0
2015-05-28 14:10:00,27.75,27.77,27.74,27.75,300000.0,27.5834,27.6032,27.5734,27.5834,300000.0
2015-05-28 14:20:00,27.76,27.78,27.75,27.78,368000.0,27.5933,27.6132,27.5834,27.6132,368000.0
2015-05-28 14:30:00,27.78,27.79,27.74,27.76,310000.0,27.6132,27.6231,27.5734,27.5933,310000.0
2015-05-28 14:40:00,27.77,27.78,27.71,27.72,294000.0,27.6032,27.6132,27.5436,27.5535,294000.0
2015-05-28 14:50:00,27.72,27.75,27.72,27.75,180000.0,27.5535,27.5834,27.5535,27.5834,180000.0
2015-05-28 15:00:00,27.75,27.79,27.74,27.75,408000.0,27.5834,27.6231,27.5734,27.5834,408000.0
2015-05-28 15:10:00,27.74,27.77,27.74,27.74,266000.0,27.5734,27.6032,27.5734,27.5734,266000.0
2015-05-28 15:20:00,27.74,27.75,27.68,27.69,586000.0,27.5734,27.5834,27.5138,27.5237,586000.0
2015-05-28 15:30:00,27.69,27.74,27.69,27.73,880000.0,27.5237,27.5734,27.5237,27.5635,880000.0
2015-05-28 15:40:00,27.73,27.73,27.69,27.7,368000.0,27.5635,27.5635,27.5237,27.5337,368000.0
2015-05-28 15:50:00,27.7,27.73,27.69,27.7,1136000.0,27.5337,27.5635,27.5237,27.5337,1136000.0
2015-05-29 09:30:00,27.66,27.7,27.58,27.62,1588000.0,27.4939,27.5337,27.4144,27.4541,1588000.0
2015-05-29 09:40:00,27.62,27.64,27.55,27.56,976000.0,27.4541,27.474,27.3846,27.3945,976000.0
2015-05-29 09:50:00,27.56,27.58,27.53,27.56,984000.0,27.3945,27.4144,27.3647,27.3945,984000.0
2015-05-29 10:00:00,27.56,27.59,27.42,27.42,750000.0,27.3945,27.4243,27.2554,27.2554,750000.0
2015-05-29 10:10:00,27.44,27.46,27.39,27.41,1062000.0,27.2752,27.2951,27.2255,27.2454,1062000.0
2015-05-29 10:20:00,27.41,27.49,27.4,27.42,890000.0,27.2454,27.3249,27.2355,27.2554,890000.0
2015-05-29 10:30:00,27.42,27.46,27.41,27.45,1018000.0,27.2554,27.2951,27.2454,27.2852,1018000.0
2015-05-29 10:40:00,27.45,27.48,27.35,27.36,1242000.0,27.2852,27.315,27.1858,27.1957,1242000.0
2015-05-29 10:50:00,27.35,27.46,27.33,27.45,1164000.0,27.1858,27.2951,27.1659,27.2852,1164000.0
2015-05-29 11:00:00,27.44,27.45,27.42,27.42,250000.0,27.2752,27.2852,27.2554,27.2554,250000.0
2015-05-29 11:10:00,27.43,27.46,27.41,27.44,730000.0,27.2653,27.2951,27.2454,27.2752,730000.0
2015-05-29 11:20:00,27.44,27.45,27.38,27.38,304000.0,27.2752,27.2852,27.2156,27.2156,304000.0
2015-05-29 11:30:00,27.38,27.4,27.36,27.38,258000.0,27.2156,27.2355,27.1957,27.2156,258000.0
2015-05-29 11:40:00,27.38,27.45,27.38,27.43,396000.0,27.2156,27.2852,27.2156,27.2653,396000.0
2015-05-29 11:50:00,27.43,27.45,27.41,27.43,308000.0,27.2653,27.2852,27.2454,27.2653,308000.0
2015-05-29 12:00:00,27.44,27.46,27.43,27.43,554000.0,27.2752,27.2951,27.2653,27.2653,554000.0
2015-05-29 12:10:00,27.43,27.44,27.39,27.41,404000.0,27.2653,27.2752,27.2255,27.2454,404000.0
2015-05-29 12:20:00,27.4,27.45,27.39,27.45,272000.0,27.2355,27.2852,27.2255,27.2852,272000.0
2015-05-29 12:30:00,27.46,27.49,27.45,27.47,304000.0,27.2951,27.3249,27.2852,27.3051,304000.0
2015-05-29 12:40:00,27.47,27.47,27.44,27.46,348000.0,27.3051,27.3051,27.2752,27.2951,348000.0
2015-05-29 12:50:00,27.46,27.47,27.44,27.44,344000.0,27.2951,27.3051,27.2752,27.2752,344000.0
2015-05-29 13:00:00,27.45,27.46,27.44,27.45,194000.0,27.2852,27.2951,27.2752,27.2852,194000.0
2015-05-29 13:10:00,27.45,27.46,27.42,27.43,220000.0,27.2852,27.2951,27.2554,27.2653,220000.0
2015-05-29 13:20:00,27.43,27.45,27.42,27.45,168000.0,27.2653,27.2852,27.2554,27.2852,168000.0
2015-05-29 13:30:00,27.45,27.46,27.42,27.42,264000.0,27.2852,27.2951,27.2554,27.2554,264000.0
2015-05-29 13:40:00,27.43,27.44,27.41,27.42,118000.0,27.2653,27.2752,27.2454,27.2554,118000.0
2015-05-29 13:50:00,27.43,27.43,27.39,27.39,214000.0,27.2653,27.2653,27.2255,27.2255,214000.0
2015-05-29 14:00:00,27.4,27.4,27.36,27.36,354000.0,27.2355,27.2355,27.1957,27.1957,354000.0
2015-05-29 14:10:00,27.36,27.36,27.33,27.36,342000.0,27.1957,27.1957,27.1659,27.1957,342000.0
2015-05-29 14:20:00,27.36,27.36,27.31,27.32,252000.0,27.1957,27.1957,27.146,27.156,252000.0
2015-05-29 14:30:00,27.32,27.34,27.3,27.31,534000.0,27.156,27.1758,27.1361,27.146,534000.0
2015-05-29 14:40:00,27.31,27.31,27.25,27.25,412000.0,27.146,27.146,27.0864,27.0864,412000.0
2015-05-29 14:50:00,27.26,27.32,27.26,27.3,638000.0,27.0963,27.156,27.0963,27.1361,638000.0
2015-05-29 15:00:00,27.29,27.3,27.27,27.29,1014000.0,27.1261,27.1361,27.1063,27.1261,1014000.0
2015-05-29 15:10:00,27.29,27.32,27.27,27.29,910000.0,27.1261,27.156,27.1063,27.1261,910000.0
2015-05-29 15:20:00,27.28,27.32,27.28,27.29,1008000.0,27.1162,27.156,27.1162,27.1261,1008000.0
2015-05-29 15:30:00,27.3,27.31,27.26,27.28,1262000.0,27.1361,27.146,27.0963,27.1162,1262000.0
2015-05-29 15:40:00,27.27,27.3,27.27,27.29,776000.0,27.1063,27.1361,27.1063,27.1261,776000.0
2015-05-29 15:50:00,27.29,27.31,27.27,27.27,2194000.0,27.1261,27.146,27.1063,27.1063,2194000.0
2015-06-01 09:30:00,27.44,27.5,27.35,27.35,2157020.0,27.2752,27.3349,27.1858,27.1858,2157020.0
2015-06-01 09:40:00,27.35,27.39,27.25,27.26,1356600.0,27.1858,27.2255,27.0864,27.0963,1356600.0
2015-06-01 09:50:00,27.25,27.35,27.24,27.33,517340.0,27.0864,27.1858,27.0764,27.1659,517340.0
2015-06-01 10:00:00,27.33,27.38,27.3,27.34,756880.0,27.1659,27.2156,27.1361,27.1758,756880.0
2015-06-01 10:10:00,27.33,27.34,27.22,27.24,640240.0,27.1659,27.1758,27.0566,27.0764,640240.0
2015-06-01 10:20:00,27.23,27.26,27.21,27.23,984020.0,27.0665,27.0963,27.0466,27.0665,984020.0
2015-06-01 10:30:00,27.22,27.28,27.18,27.24,704020.0,27.0566,27.1162,27.0168,27.0764,704020.0
2015-06-01 10:40:00,27.24,27.26,27.2,27.25,256380.0,27.0764,27.0963,27.0367,27.0864,256380.0
2015-06-01 10:50:00,27.25,27.25,27.2,27.23,773120.0,27.0864,27.0864,27.0367,27.0665,773120.0
2015-06-01 11:00:00,27.24,27.28,27.23,27.26,701480.0,27.0764,27.1162,27.0665,27.0963,701480.0
2015-06-01 11:10:00,27.27,27.28,27.22,27.23,493880.0,27.1063,27.1162,27.0566,27.0665,493880.0
2015-06-01 11:20:00,27.23,27.25,27.18,27.18,582420.0,27.0665,27.0864,27.0168,27.0168,582420.0
2015-06-01 11:30:00,27.19,27.22,27.18,27.2,513720.0,27.0267,27.0566,27.0168,27.0367,513720.0
2015-06-01 11:40:00,27.2,27.22,27.19,27.22,420900.0,27.0367,27.0566,27.0267,27.0566,420900.0
2015-06-01 11:50:00,27.21,27.22,27.19,27.2,291200.0,27.0466,27.0566,27.0267,27.0367,291200.0
2015-06-01 12:00:00,27.21,27.24,27.21,27.23,188060.0,27.0466,27.0764,27.0466,27.0665,188060.0
2015-06-01 12:10:00,27.23,27.32,27.22,27.3,402720.0,27.0665,27.156,27.0566,27.1361,402720.0
2015-06-01 12:20:00,27.31,27.37,27.29,27.34,262340.0,27.146,27.2057,27.1261,27.1758,262340.0
2015-06-01 12:30:00,27.35,27.37,27.31,27.32,438580.0,27.1858,27.2057,27.146,27.156,438580.0
2015-06-01 12:40:00,27.34,27.35,27.33,27.35,180720.0,27.1758,27.1858,27.1659,27.1858,180720.0
2015-06-01 12:50:00,27.35,27.4,27.34,27.38,522020.0,27.1858,27.2355,27.1758,27.2156,522020.0
2015-06-01 13:00:00,27.38,27.39,27.35,27.38,165140.0,27.2156,27.2255,27.1858,27.2156,165140.0
2015-06-01 13:10:00,27.37,27.38,27.35,27.35,145760.0,27.2057,27.2156,27.1858,27.1858,145760.0
2015-06-01 13:20:00,27.35,27.4,27.35,27.4,169280.0,27.1858,27.2355,27.1858,27.2355,169280.0
2015-06-01 13:30:00,27.4,27.43,27.39,27.41,273660.0,27.2355,27.2653,27.2255,27.2454,273660.0
2015-06-01 13:40:00,27.41,27.47,27.41,27.47,318020.0,27.2454,27.3051,27.2454,27.3051,318020.0
2015-06-01 13:50:00,27.47,27.49,27.46,27.48,602120.0,27.3051,27.3249,27.2951,27.315,602120.0
2015-06-01 14:00:00,27.48,27.49,27.44,27.48,888620.0,27.315,27.3249,27.2752,27.315,888620.0
2015-06-01 14:10:00,27.47,27.49,27.47,27.49,259020.0,27.3051,27.3249,27.3051,27.3249,259020.0
2015-06-01 14:20:00,27.48,27.52,27.48,27.5,491460.0,27.315,27.3547,27.315,27.3349,491460.0
2015-06-01 14:30:00,27.49,27.49,27.45,27.46,366240.0,27.3249,27.3249,27.2852,27.2951,366240.0
2015-06-01 14:40:00,27.46,27.51,27.46,27.49,306980.0,27.2951,27.3448,27.2951,27.3249,306980.0
2015-06-01 14:50:00,27.48,27.53,27.47,27.52,669520.0,27.315,27.3647,27.3051,27.3547,669520.0
2015-06-01 15:00:00,27.51,27.53,27.5,27.53,342160.0,27.3448,27.3647,27.3349,27.3647,342160.0
2015-06-01 15:10:00,27.53,27.53,27.5,27.52,323580.0,27.3647,27.3647,27.3349,27.3547,323580.0
2015-06-01 15:20:00,27.51,27.52,27.5,27.51,387980.0,27.3448,27.3547,27.3349,27.3448,387980.0
2015-06-01 15:30:00,27.51,27.51,27.46,27.46,620600.0,27.3448,27.3448,27.2951,27.2951,620600.0
2015-06-01 15:40:00,27.46,27.48,27.45,27.47,924140.0,27.2951,27.315,27.2852,27.3051,924140.0
2015-06-01 15:50:00,27.47,27.47,27.43,27.46,1705620.0,27.3051,27.3051,27.2653,27.2951,1705620.0
2015-06-02 09:30:00,27.37,27.44,27.33,27.42,1189060.0,27.2057,27.2752,27.1659,27.2554,1189060.0
2015-06-02 09:40:00,27.4,27.43,27.33,27.34,679460.0,27.2355,27.2653,27.1659,27.1758,679460.0
2015-06-02 09:50:00,27.34,27.44,27.33,27.42,542640.0,27.1758,27.2752,27.1659,27.2554,542640.0
2015-06-02 10:00:00,27.44,27.46,27.39,27.44,311260.0,27.2752,27.2951,27.2255,27.2752,311260.0
2015-06-02 10:10:00,27.45,27.49,27.43,27.47,382500.0,27.2852,27.3249,27.2653,27.3051,382500.0
2015-06-02 10:20:00,27.48,27.56,27.47,27.54,439860.0,27.315,27.3945,27.3051,27.3746,439860.0
2015-06-02 10:30:00,27.54,27.65,27.53,27.63,770820.0,27.3746,27.484,27.3647,27.4641,770820.0
2015-06-02 10:40:00,27.62,27.67,27.61,27.67,560840.0,27.4541,27.5038,27.4442,27.5038,560840.0
2015-06-02 10:50:00,27.66,27.67,27.63,27.65,385600.0,27.4939,27.5038,27.4641,27.484,385600.0
2015-06-02 11:00:00,27.65,27.66,27.61,27.66,412060.0,27.484,27.4939,27.4442,27.4939,412060.0
2015-06-02 11:10:00,27.65,27.67,27.63,27.65,246580.0,27.484,27.5038,27.4641,27.484,246580.0
2015-06-02 11:20:00,27.65,27.69,27.65,27.67,329420.0,27.484,27.5237,27.484,27.5038,329420.0
2015-06-02 11:30:00,27.68,27.69,27.67,27.68,231740.0,27.5138,27.5237,27.5038,27.5138,231740.0
2015-06-02 11:40:00,27.68,27.75,27.68,27.74,742500.0,27.5138,27.5834,27.5138,27.5734,742500.0
2015-06-02 11:50:00,27.74,27.8,27.74,27.79,367000.0,27.5734,27.6331,27.5734,27.6231,367000.0
2015-06-02 12:00:00,27.78,27.89,27.77,27.86,1153040.0,27.6132,27.7225,27.6032,27.6927,1153040.0
2015-06-02 12:10:00,27.86,27.88,27.84,27.87,532360.0,27.6927,27.7126,27.6728,27.7026,532360.0
2015-06-02 12:20:00,27.87,27.92,27.87,27.91,639160.0,27.7026,27.7523,27.7026,27.7424,639160.0
2015-06-02 12:30:00,27.9,27.94,27.86,27.88,876280.0,27.7325,27.7722,27.6927,27.7126,876280.0
2015-06-02 12:40:00,27.87,27.9,27.81,27.9,743500.0,27.7026,27.7325,27.643,27.7325,743500.0
2015-06-02 12:50:00,27.91,27.93,27.89,27.92,559500.0,27.7424,27.7623,27.7225,27.7523,559500.0
2015-06-02 13:00:00,27.92,27.93,27.88,27.9,271740.0,27.7523,27.7623,27.7126,27.7325,271740.0
2015-06-02 13:10:00,27.89,27.9,27.87,27.88,250300.0,27.7225,27.7325,27.7026,27.7126,250300.0
2015-06-02 13:20:00,27.87,27.91,27.87,27.9,235660.0,27.7026,27.7424,27.7026,27.7325,235660.0
2015-06-02 13:30:00,27.9,27.9,27.85,27.9,121020.0,27.7325,27.7325,27.6828,27.7325,121020.0
2015-06-02 13:40:00,27.9,27.9,27.86,27.88,410040.0,27.7325,27.7325,27.6927,27.7126,410040.0
2015-06-02 13:50:00,27.87,27.91,27.86,27.89,313840.0,27.7026,27.7424,27.6927,27.7225,313840.0
2015-06-02 14:00:00,27.9,27.91,27.85,27.86,715360.0,27.7325,27.7424,27.6828,27.6927,715360.0
2015-06-02 14:10:00,27.85,27.86,27.8,27.82,317220.0,27.6828,27.6927,27.6331,27.6529,317220.0
2015-06-02 14:20:00,27.82,27.82,27.78,27.79,266740.0,27.6529,27.6529,27.6132,27.6231,266740.0
2015-06-02 14:30:00,27.78,27.82,27.78,27.8,191900.0,27.6132,27.6529,27.6132,27.6331,191900.0
2015-06-02 14:40:00,27.8,27.8,27.75,27.75,206820.0,27.6331,27.6331,27.5834,27.5834,206820.0
2015-06-02 14:50:00,27.76,27.8,27.74,27.79,381420.0,27.5933,27.6331,27.5734,27.6231,381420.0
2015-06-02 15:00:00,27.78,27.82,27.74,27.77,462960.0,27.6132,27.6529,27.5734,27.6032,462960.0
2015-06-02 15:10:00,27.78,27.78,27.73,27.75,418720.0,27.6132,27.6132,27.5635,27.5834,418720.0
2015-06-02 15:20:00,27.75,27.76,27.7,27.73,573980.0,27.5834,27.5933,27.5337,27.5635,573980.0
2015-06-02 15:30:00,27.73,27.76,27.7,27.76,757880.0,27.5635,27.5933,27.5337,27.5933,757880.0
2015-06-02 15:40:00,27.75,27.77,27.71,27.73,819540.0,27.5834,27.6032,27.5436,27.5635,819540.0
2015-06-02 15:50:00,27.73,27.73,27.69,27.7,1843040.0,27.5635,27.5635,27.5237,27.5337,1843040.0
2015-06-03 09:30:00,27.76,27.9,27.75,27.79,1605840.0,27.5933,27.7325,27.5834,27.6231,1605840.0
2015-06-03 09:40:00,27.78,27.88,27.74,27.79,715320.0,27.6132,27.7126,27.5734,27.6231,715320.0
2015-06-03 09:50:00,27.8,27.82,27.7,27.75,451040.0,27.6331,27.6529,27.5337,27.5834,451040.0
2015-06-03 10:00:00,27.73,27.76,27.71,27.75,710260.0,27.5635,27.5933,27.5436,27.5834,710260.0
2015-06-03 10:10:00,27.77,27.89,27.76,27.87,535600.0,27.6032,27.7225,27.5933,27.7026,535600.0
2015-06-03 10:20:00,27.87,27.89,27.84,27.86,533940.0,27.7026,27.7225,27.6728,27.6927,533940.0
2015-06-03 10:30:00,27.87,27.9,27.83,27.87,340940.0,27.7026,27.7325,27.6629,27.7026,340940.0
2015-06-03 10:40:00,27.86,27.88,27.83,27.86,571580.0,27.6927,27.7126,27.6629,27.6927,571580.0
2015-06-03 10:50:00,27.87,27.88,27.83,27.84,311220.0,27.7026,27.7126,27.6629,27.6728,311220.0
2015-06-03 11:00:00,27.84,27.86,27.81,27.83,414200.0,27.6728,27.6927,27.643,27.6629,414200.0
2015-06-03 11:10:00,27.83,27.83,27.74,27.76,586440.0,27.6629,27.6629,27.5734,27.5933,586440.0
2015-06-03 11:20:00,27.76,27.76,27.7,27.71,409260.0,27.5933,27.5933,27.5337,27.5436,409260.0
2015-06-03 11:30:00,27.71,27.73,27.69,27.69,314580.0,27.5436,27.5635,27.5237,27.5237,314580.0
2015-06-03 11:40:00,27.7,27.7,27.65,27.67,337760.0,27.5337,27.5337,27.484,27.5038,337760.0
2015-06-03 11:50:00,27.65,27.71,27.64,27.69,603080.0,27.484,27.5436,27.474,27.5237,603080.0
2015-06-03 12:00:00,27.69,27.71,27.64,27.64,818520.0,27.5237,27.5436,27.474,27.474,818520.0
2015-06-03 12:10:00,27.66,27.68,27.61,27.61,436540.0,27.4939,27.5138,27.4442,27.4442,436540.0
2015-06-03 12:20:00,27.61,27.65,27.61,27.64,397020.0,27.4442,27.484,27.4442,27.474,397020.0
2015-06-03 12:30:00,27.63,27.66,27.61,27.65,199660.0,27.4641,27.4939,27.4442,27.484,199660.0
2015-06-03 12:40:00,27.66,27.66,27.61,27.63,416660.0,27.4939,27.4939,27.4442,27.4641,416660.0
2015-06-03 12:50:00,27.64,27.72,27.61,27.7,412740.0,27.474,27.5535,27.4442,27.5337,412740.0
2015-06-03 13:00:00,27.7,27.71,27.68,27.7,208520.0,27.5337,27.5436,27.5138,27.5337,208520.0
2015-06-03 13:10:00,27.7,27.7,27.66,27.66,131720.0,27.5337,27.5337,27.4939,27.4939,131720.0
2015-06-03 13:20:00,27.66,27.67,27.64,27.67,173500.0,27.4939,27.5038,27.474,27.5038,173500.0
2015-06-03 13:30:00,27.66,27.68,27.63,27.66,159500.0,27.4939,27.5138,27.4641,27.4939,159500.0
2015-06-03 13:40:00,27.65,27.7,27.65,27.69,139200.0,27.484,27.5337,27.484,27.5237,139200.0
2015-06-03 13:50:00,27.7,27.71,27.66,27.67,164680.0,27.5337,27.5436,27.4939,27.5038,164680.0
2015-06-03 14:00:00,27.67,27.71,27.67,27.7,109720.0,27.5038,27.5436,27.5038,27.5337,109720.0
2015-06-03 14:10:00,27.7,27.74,27.7,27.74,316980.0,27.5337,27.5734,27.5337,27.5734,316980.0
2015-06-03 14:20:00,27.74,27.75,27.71,27.71,237840.0,27.5734,27.5834,27.5436,27.5436,237840.0
2015-06-03 14:30:00,27.72,27.73,27.7,27.72,164080.0,27.5535,27.5635,27.5337,27.5535,164080.0
2015-06-03 14:40:00,27.72,27.74,27.72,27.73,197160.0,27.5535,27.5734,27.5535,27.5635,197160.0
2015-06-03 14:50:00,27.74,27.76,27.73,27.76,421060.0,27.5734,27.5933,27.5635,27.5933,421060.0
2015-06-03 15:00:00,27.76,27.78,27.75,27.77,337220.0,27.5933,27.6132,27.5834,27.6032,337220.0
2015-06-03 15:10:00,27.77,27.79,27.74,27.77,657720.0,27.6032,27.6231,27.5734,27.6032,657720.0
2015-06-03 15:20:00,27.77,27.8,27.76,27.8,660600.0,27.6032,27.6331,27.5933,27.6331,660600.0
2015-06-03 15:30:00,27.79,27.79,27.76,27.79,580700.0,27.6231,27.6231,27.5933,27.6231,580700.0
2015-06-03 15:40:00,27.78,27.79,27.75,27.76,641360.0,27.6132,27.6231,27.5834,27.5933,641360.0
2015-06-03 15:50:00,27.75,27.78,27.74,27.76,1289880.0,27.5834,27.6132,27.5734,27.5933,1289880.0
2015-06-04 09:30:00,27.61,27.69,27.58,27.67,915380.0,27.4442,27.5237,27.4144,27.5038,915380.0
2015-06-04 09:40:00,27.69,27.76,27.64,27.66,801180.0,27.5237,27.5933,27.474,27.4939,801180.0
2015-06-04 09:50:00,27.67,27.73,27.62,27.71,472400.0,27.5038,27.5635,27.4541,27.5436,472400.0
2015-06-04 10:00:00,27.72,27.8,27.72,27.75,527220.0,27.5535,27.6331,27.5535,27.5834,527220.0
2015-06-04 10:10:00,27.75,27.79,27.71,27.72,641760.0,27.5834,27.6231,27.5436,27.5535,641760.0
2015-06-04 10:20:00,27.72,27.74,27.67,27.67,329960.0,27.5535,27.5734,27.5038,27.5038,329960.0
2015-06-04 10:30:00,27.68,27.68,27.6,27.6,429800.0,27.5138,27.5138,27.4343,27.4343,429800.0
2015-06-04 10:40:00,27.6,27.65,27.6,27.61,345000.0,27.4343,27.484,27.4343,27.4442,345000.0
2015-06-04 10:50:00,27.61,27.64,27.6,27.6,244240.0,27.4442,27.474,27.4343,27.4343,244240.0
2015-06-04 11:00:00,27.6,27.61,27.54,27.56,434360.0,27.4343,27.4442,27.3746,27.3945,434360.0
2015-06-04 11:10:00,27.55,27.66,27.55,27.62,372040.0,27.3846,27.4939,27.3846,27.4541,372040.0
2015-06-04 11:20:00,27.64,27.67,27.63,27.64,319020.0,27.474,27.5038,27.4641,27.474,319020.0
2015-06-04 11:30:00,27.63,27.63,27.58,27.61,401200.0,27.4641,27.4641,27.4144,27.4442,401200.0
2015-06-04 11:40:00,27.63,27.65,27.58,27.61,181200.0,27.4641,27.484,27.4144,27.4442,181200.0
2015-06-04 11:50:00,27.62,27.63,27.58,27.61,156380.0,27.4541,27.4641,27.4144,27.4442,156380.0
2015-06-04 12:00:00,27.61,27.62,27.59,27.61,68500.0,27.4442,27.4541,27.4243,27.4442,68500.0
2015-06-04 12:10:00,27.62,27.67,27.6,27.66,327120.0,27.4541,27.5038,27.4343,27.4939,327120.0
2015-06-04 12:20:00,27.65,27.66,27.62,27.66,90100.0,27.484,27.4939,27.4541,27.4939,90100.0
2015-06-04 12:30:00,27.65,27.7,27.63,27.68,216320.0,27.484,27.5337,27.4641,27.5138,216320.0
2015-06-04 12:40:00,27.68,27.68,27.66,27.66,134000.0,27.5138,27.5138,27.4939,27.4939,134000.0
2015-06-04 12:50:00,27.66,27.67,27.6,27.6,308640.0,27.4939,27.5038,27.4343,27.4343,308640.0
2015-06-04 13:00:00,27.6,27.61,27.56,27.56,167820.0,27.4343,27.4442,27.3945,27.3945,167820.0
2015-06-04 13:10:00,27.57,27.59,27.5,27.51,471040.0,27.4044,27.4243,27.3349,27.3448,471040.0
2015-06-04 13:20:00,27.51,27.54,27.48,27.51,259220.0,27.3448,27.3746,27.315,27.3448,259220.0
2015-06-04 13:30:00,27.51,27.53,27.48,27.48,414040.0,27.3448,27.3647,27.315,27.315,414040.0
2015-06-04 13:40:00,27.49,27.51,27.46,27.49,214480.0,27.3249,27.3448,27.2951,27.3249,214480.0
2015-06-04 13:50:00,27.49,27.5,27.47,27.5,151760.0,27.3249,27.3349,27.3051,27.3349,151760.0
2015-06-04 14:00:00,27.49,27.49,27.46,27.49,120000.0,27.3249,27.3249,27.2951,27.3249,120000.0
2015-06-04 14:10:00,27.47,27.54,27.47,27.51,108980.0,27.3051,27.3746,27.3051,27.3448,108980.0
2015-06-04 14:20:00,27.52,27.58,27.52,27.54,124000.0,27.3547,27.4144,27.3547,27.3746,124000.0
2015-06-04 14:30:00,27.54,27.55,27.51,27.53,123600.0,27.3746,27.3846,27.3448,27.3647,123600.0
2015-06-04 14:40:00,27.51,27.55,27.51,27.55,310200.0,27.3448,27.3846,27.3448,27.3846,310200.0
2015-06-04 14:50:00,27.55,27.57,27.54,27.55,178980.0,27.3846,27.4044,27.3746,27.3846,178980.0
2015-06-04 15:00:00,27.56,27.58,27.55,27.56,149800.0,27.3945,27.4144,27.3846,27.3945,149800.0
2015-06-04 15:10:00,27.56,27.58,27.54,27.55,396720.0,27.3945,27.4144,27.3746,27.3846,396720.0
2015-06-04 15:20:00,27.56,27.57,27.55,27.55,218000.0,27.3945,27.4044,27.3846,27.3846,218000.0
2015-06-04 15:30:00,27.55,27.58,27.54,27.55,169160.0,27.3846,27.4144,27.3746,27.3846,169160.0
2015-06-04 15:40:00,27.56,27.58,27.55,27.55,372700.0,27.3945,27.4144,27.3846,27.3846,372700.0
2015-06-04 15:50:00,27.55,27.61,27.51,27.59,1681360.0,27.3846,27.4442,27.3448,27.4243,1681360.0
2015-06-05 09:30:00,27.6,27.62,27.41,27.43,872800.0,27.4343,27.4541,27.2454,27.2653,872800.0
2015-06-05 09:40:00,27.43,27.47,27.37,27.4,649500.0,27.2653,27.3051,27.2057,27.2355,649500.0
2015-06-05 09:50:00,27.4,27.51,27.39,27.46,655700.0,27.2355,27.3448,27.2255,27.2951,655700.0
2015-06-05 10:00:00,27.47,27.57,27.47,27.53,879620.0,27.3051,27.4044,27.3051,27.3647,879620.0
2015-06-05 10:10:00,27.52,27.54,27.49,27.52,350420.0,27.3547,27.3746,27.3249,27.3547,350420.0
2015-06-05 10:20:00,27.51,27.58,27.5,27.55,590240.0,27.3448,27.4144,27.3349,27.3846,590240.0
2015-06-05 10:30:00,27.55,27.61,27.53,27.61,366500.0,27.3846,27.4442,27.3647,27.4442,366500.0
2015-06-05 10:40:00,27.59,27.61,27.5,27.51,428260.0,27.4243,27.4442,27.3349,27.3448,428260.0
2015-06-05 10:50:00,27.51,27.54,27.48,27.51,355280.0,27.3448,27.3746,27.315,27.3448,355280.0
2015-06-05 11:00:00,27.51,27.59,27.5,27.59,281380.0,27.3448,27.4243,27.3349,27.4243,281380.0
2015-06-05 11:10:00,27.57,27.6,27.56,27.58,376420.0,27.4044,27.4343,27.3945,27.4144,376420.0
2015-06-05 11:20:00,27.59,27.64,27.59,27.63,495120.0,27.4243,27.474,27.4243,27.4641,495120.0
2015-06-05 11:30:00,27.62,27.64,27.61,27.63,421560.0,27.4541,27.474,27.4442,27.4641,421560.0
2015-06-05 11:40:00,27.63,27.63,27.6,27.62,578260.0,27.4641,27.4641,27.4343,27.4541,578260.0
2015-06-05 11:50:00,27.62,27.66,27.62,27.66,250740.0,27.4541,27.4939,27.4541,27.4939,250740.0
2015-06-05 12:00:00,27.66,27.67,27.63,27.64,331340.0,27.4939,27.5038,27.4641,27.474,331340.0
2015-06-05 12:10:00,27.64,27.64,27.6,27.62,282500.0,27.474,27.474,27.4343,27.4541,282500.0
2015-06-05 12:20:00,27.62,27.63,27.56,27.58,571080.0,27.4541,27.4641,27.3945,27.4144,571080.0
2015-06-05 12:30:00,27.58,27.58,27.55,27.56,441880.0,27.4144,27.4144,27.3846,27.3945,441880.0
2015-06-05 12:40:00,27.56,27.6,27.55,27.59,407700.0,27.3945,27.4343,27.3846,27.4243,407700.0
2015-06-05 12:50:00,27.59,27.62,27.58,27.62,208060.0,27.4243,27.4541,27.4144,27.4541,208060.0
2015-06-05 13:00:00,27.62,27.63,27.61,27.63,43100.0,27.4541,27.4641,27.4442,27.4641,43100.0
2015-06-05 13:10:00,27.62,27.62,27.59,27.61,84860.0,27.4541,27.4541,27.4243,27.4442,84860.0
2015-06-05 13:20:00,27.61,27.61,27.59,27.6,147720.0,27.4442,27.4442,27.4243,27.4343,147720.0
2015-06-05 13:30:00,27.61,27.64,27.61,27.64,85560.0,27.4442,27.474,27.4442,27.474,85560.0
2015-06-05 13:40:00,27.63,27.66,27.61,27.63,103120.0,27.4641,27.4939,27.4442,27.4641,103120.0
2015-06-05 13:50:00,27.62,27.62,27.59,27.6,130320.0,27.4541,27.4541,27.4243,27.4343,130320.0
2015-06-05 14:00:00,27.61,27.62,27.6,27.62,155940.0,27.4442,27.4541,27.4343,27.4541,155940.0
2015-06-05 14:10:00,27.61,27.63,27.61,27.61,253160.0,27.4442,27.4641,27.4442,27.4442,253160.0
2015-06-05 14:20:00,27.61,27.61,27.57,27.58,337780.0,27.4442,27.4442,27.4044,27.4144,337780.0
2015-06-05 14:30:00,27.58,27.58,27.55,27.57,425040.0,27.4144,27.4144,27.3846,27.4044,425040.0
2015-06-05 14:40:00,27.57,27.57,27.51,27.52,405100.0,27.4044,27.4044,27.3448,27.3547,405100.0
2015-06-05 14:50:00,27.53,27.54,27.51,27.53,253880.0,27.3647,27.3746,27.3448,27.3647,253880.0
2015-06-05 15:00:00,27.53,27.54,27.51,27.51,445020.0,27.3647,27.3746,27.3448,27.3448,445020.0
2015-06-05 15:10:00,27.52,27.53,27.5,27.5,211120.0,27.3547,27.3647,27.3349,27.3349,211120.0
2015-06-05 15:20:00,27.5,27.51,27.47,27.48,403840.0,27.3349,27.3448,27.3051,27.315,403840.0
2015-06-05 15:30:00,27.49,27.51,27.48,27.48,391400.0,27.3249,27.3448,27.315,27.315,391400.0
2015-06-05 15:40:00,27.48,27.5,27.47,27.48,602940.0,27.315,27.3349,27.3051,27.315,602940.0
2015-06-05 15:50:00,27.48,27.51,27.47,27.48,1303220.0,27.315,27.3448,27.3051,27.315,1303220.0
2015-06-08 09:30:00,27.48,27.49,27.35,27.4,1100360.0,27.315,27.3249,27.1858,27.2355,1100360.0
2015-06-08 09:40:00,27.41,27.48,27.39,27.44,445140.0,27.2454,27.315,27.2255,27.2752,445140.0
2015-06-08 09:50:00,27.43,27.44,27.35,27.35,456680.0,27.2653,27.2752,27.1858,27.1858,456680.0
2015-06-08 10:00:00,27.36,27.38,27.3,27.37,445240.0,27.1957,27.2156,27.1361,27.2057,445240.0
2015-06-08 10:10:00,27.38,27.4,27.34,27.38,294200.0,27.2156,27.2355,27.1758,27.2156,294200.0
2015-06-08 10:20:00,27.38,27.38,27.33,27.35,734060.0,27.2156,27.2156,27.1659,27.1858,734060.0
2015-06-08 10:30:00,27.34,27.37,27.32,27.33,331540.0,27.1758,27.2057,27.156,27.1659,331540.0
2015-06-08 10:40:00,27.33,27.35,27.31,27.32,255360.0,27.1659,27.1858,27.146,27.156,255360.0
2015-06-08 10:50:00,27.33,27.34,27.29,27.31,449840.0,27.1659,27.1758,27.1261,27.146,449840.0
2015-06-08 11:00:00,27.3,27.34,27.29,27.34,256460.0,27.1361,27.1758,27.1261,27.1758,256460.0
2015-06-08 11:10:00,27.34,27.37,27.33,27.35,315620.0,27.1758,27.2057,27.1659,27.1858,315620.0
2015-06-08 11:20:00,27.36,27.39,27.31,27.31,571900.0,27.1957,27.2255,27.146,27.146,571900.0
2015-06-08 11:30:00,27.32,27.33,27.3,27.32,226580.0,27.156,27.1659,27.1361,27.156,226580.0
2015-06-08 11:40:00,27.31,27.35,27.3,27.35,406380.0,27.146,27.1858,27.1361,27.1858,406380.0
2015-06-08 11:50:00,27.35,27.35,27.32,27.34,373440.0,27.1858,27.1858,27.156,27.1758,373440.0
2015-06-08 12:00:00,27.33,27.35,27.31,27.34,352360.0,27.1659,27.1858,27.146,27.1758,352360.0
2015-06-08 12:10:00,27.34,27.35,27.32,27.34,106500.0,27.1758,27.1858,27.156,27.1758,106500.0
2015-06-08 12:20:00,27.34,27.35,27.3,27.3,236400.0,27.1758,27.1858,27.1361,27.1361,236400.0
2015-06-08 12:30:00,27.3,27.31,27.29,27.29,56500.0,27.1361,27.146,27.1261,27.1261,56500.0
2015-06-08 12:40:00,27.29,27.31,27.29,27.3,369380.0,27.1261,27.146,27.1261,27.1361,369380.0
2015-06-08 12:50:00,27.3,27.31,27.23,27.25,384520.0,27.1361,27.146,27.0665,27.0864,384520.0
2015-06-08 13:00:00,27.24,27.26,27.2,27.21,287340.0,27.0764,27.0963,27.0367,27.0466,287340.0
2015-06-08 13:10:00,27.21,27.23,27.17,27.2,843700.0,27.0466,27.0665,27.0069,27.0367,843700.0
2015-06-08 13:20:00,27.18,27.21,27.18,27.19,539400.0,27.0168,27.0466,27.0168,27.0267,539400.0
2015-06-08 13:30:00,27.18,27.2,27.15,27.16,778240.0,27.0168,27.0367,26.987,26.9969,778240.0
2015-06-08 13:40:00,27.16,27.17,27.15,27.16,373880.0,26.9969,27.0069,26.987,26.9969,373880.0
2015-06-08 13:50:00,27.16,27.21,27.16,27.2,404720.0,26.9969,27.0466,26.9969,27.0367,404720.0
2015-06-08 14:00:00,27.2,27.2,27.17,27.18,319080.0,27.0367,27.0367,27.0069,27.0168,319080.0
2015-06-08 14:10:00,27.18,27.22,27.18,27.21,295540.0,27.0168,27.0566,27.0168,27.0466,295540.0
2015-06-08 14:20:00,27.21,27.26,27.2,27.26,161380.0,27.0466,27.0963,27.0367,27.0963,161380.0
2015-06-08 14:30:00,27.25,27.31,27.25,27.3,459120.0,27.0864,27.146,27.0864,27.1361,459120.0
2015-06-08 14:40:00,27.29,27.3,27.27,27.27,242640.0,27.1261,27.1361,27.1063,27.1063,242640.0
2015-06-08 14:50:00,27.28,27.31,27.26,27.27,293400.0,27.1162,27.146,27.0963,27.1063,293400.0
2015-06-08 15:00:00,27.27,27.27,27.23,27.24,457560.0,27.1063,27.1063,27.0665,27.0764,457560.0
2015-06-08 15:10:00,27.23,27.23,27.19,27.23,532380.0,27.0665,27.0665,27.0267,27.0665,532380.0
2015-06-08 15:20:00,27.23,27.25,27.2,27.24,635160.0,27.0665,27.0864,27.0367,27.0764,635160.0
2015-06-08 15:30:00,27.24,27.24,27.17,27.17,697900.0,27.0764,27.0764,27.0069,27.0069,697900.0
2015-06-08 15:40:00,27.17,27.2,27.17,27.19,787980.0,27.0069,27.0367,27.0069,27.0267,787980.0
2015-06-08 15:50:00,27.19,27.21,27.17,27.18,1621940.0,27.0267,27.0466,27.0069,27.0168,1621940.0
2015-06-09 09:30:00,27.17,27.22,27.09,27.1,1076080.0,27.0069,27.0566,26.9273,26.9373,1076080.0
2015-06-09 09:40:00,27.1,27.12,26.99,27.05,1324920.0,26.9373,26.9572,26.8279,26.8876,1324920.0
2015-06-09 09:50:00,27.04,27.04,26.96,26.99,570880.0,26.8776,26.8776,26.7981,26.8279,570880.0
2015-06-09 10:00:00,26.98,27.03,26.94,27.02,503160.0,26.818,26.8677,26.7782,26.8578,503160.0
2015-06-09 10:10:00,27.01,27.05,27.0,27.02,313600.0,26.8478,26.8876,26.8379,26.8578,313600.0
2015-06-09 10:20:00,27.03,27.07,27.01,27.01,546680.0,26.8677,26.9075,26.8478,26.8478,546680.0
2015-06-09 10:30:00,27.02,27.03,26.97,27.01,415380.0,26.8578,26.8677,26.8081,26.8478,415380.0
2015-06-09 10:40:00,27.02,27.08,27.01,27.06,428020.0,26.8578,26.9174,26.8478,26.8975,428020.0
2015-06-09 10:50:00,27.07,27.18,27.07,27.18,361660.0,26.9075,27.0168,26.9075,27.0168,361660.0
2015-06-09 11:00:00,27.18,27.2,27.14,27.16,501540.0,27.0168,27.0367,26.977,26.9969,501540.0
2015-06-09 11:10:00,27.17,27.19,27.14,27.16,350320.0,27.0069,27.0267,26.977,26.9969,350320.0
2015-06-09 11:20:00,27.17,27.2,27.16,27.17,281180.0,27.0069,27.0367,26.9969,27.0069,281180.0
2015-06-09 11:30:00,27.17,27.24,27.17,27.18,376680.0,27.0069,27.0764,27.0069,27.0168,376680.0
2015-06-09 11:40:00,27.19,27.21,27.15,27.15,484180.0,27.0267,27.0466,26.987,26.987,484180.0
2015-06-09 11:50:00,27.16,27.17,27.13,27.17,400280.0,26.9969,27.0069,26.9671,27.0069,400280.0
2015-06-09 12:00:00,27.16,27.18,27.14,27.17,128600.0,26.9969,27.0168,26.977,27.0069,128600.0
2015-06-09 12:10:00,27.17,27.18,27.13,27.15,479520.0,27.0069,27.0168,26.9671,26.987,479520.0
2015-06-09 12:20:00,27.16,27.17,27.11,27.13,90000.0,26.9969,27.0069,26.9472,26.9671,90000.0
2015-06-09 12:30:00,27.13,27.15,27.13,27.14,75940.0,26.9671,26.987,26.9671,26.977,75940.0
2015-06-09 12:40:00,27.15,27.16,27.13,27.14,149920.0,26.987,26.9969,26.9671,26.977,149920.0
2015-06-09 12:50:00,27.16,27.2,27.16,27.18,362220.0,26.9969,27.0367,26.9969,27.0168,362220.0
2015-06-09 13:00:00,27.19,27.23,27.18,27.22,232160.0,27.0267,27.0665,27.0168,27.0566,232160.0
2015-06-09 13:10:00,27.23,27.23,27.17,27.18,457760.0,27.0665,27.0665,27.0069,27.0168,457760.0
2015-06-09 13:20:00,27.19,27.19,27.17,27.17,223600.0,27.0267,27.0267,27.0069,27.0069,223600.0
2015-06-09 13:30:00,27.18,27.18,27.14,27.15,703820.0,27.0168,27.0168,26.977,26.987,703820.0
2015-06-09 13:40:00,27.14,27.15,27.09,27.1,402060.0,26.977,26.987,26.9273,26.9373,402060.0
2015-06-09 13:50:00,27.09,27.09,27.07,27.09,70500.0,26.9273,26.9273,26.9075,26.9273,70500.0
2015-06-09 14:00:00,27.09,27.11,27.07,27.07,442740.0,26.9273,26.9472,26.9075,26.9075,442740.0
2015-06-09 14:10:00,27.09,27.1,27.05,27.05,318860.0,26.9273,26.9373,26.8876,26.8876,318860.0
2015-06-09 14:20:00,27.07,27.08,27.04,27.06,458500.0,26.9075,26.9174,26.8776,26.8975,458500.0
2015-06-09 14:30:00,27.07,27.09,27.05,27.08,306520.0,26.9075,26.9273,26.8876,26.9174,306520.0
2015-06-09 14:40:00,27.08,27.12,27.08,27.11,291780.0,26.9174,26.9572,26.9174,26.9472,291780.0
2015-06-09 14:50:00,27.11,27.13,27.08,27.09,367620.0,26.9472,26.9671,26.9174,26.9273,367620.0
2015-06-09 15:00:00,27.08,27.09,27.05,27.07,329220.0,26.9174,26.9273,26.8876,26.9075,329220.0
2015-06-09 15:10:00,27.07,27.08,27.04,27.07,439960.0,26.9075,26.9174,26.8776,26.9075,439960.0
2015-06-09 15:20:00,27.07,27.07,27.03,27.04,383460.0,26.9075,26.9075,26.8677,26.8776,383460.0
2015-06-09 15:30:00,27.04,27.09,27.03,27.09,529840.0,26.8776,26.9273,26.8677,26.9273,529840.0
2015-06-09 15:40:00,27.08,27.09,27.06,27.08,500340.0,26.9174,26.9273,26.8975,26.9174,500340.0
2015-06-09 15:50:00,27.08,27.12,27.08,27.11,1817160.0,26.9174,26.9572,26.9174,26.9472,1817160.0
2015-06-10 09:30:00,27.29,27.4,27.26,27.39,1070440.0,27.1261,27.2355,27.0963,27.2255,1070440.0
2015-06-10 09:40:00,27.39,27.48,27.38,27.4,906340.0,27.2255,27.315,27.2156,27.2355,906340.0
2015-06-10 09:50:00,27.41,27.49,27.41,27.46,534680.0,27.2454,27.3249,27.2454,27.2951,534680.0
2015-06-10 10:00:00,27.45,27.52,27.44,27.49,908540.0,27.2852,27.3547,27.2752,27.3249,908540.0
2015-06-10 10:10:00,27.49,27.51,27.45,27.5,357980.0,27.3249,27.3448,27.2852,27.3349,357980.0
2015-06-10 10:20:00,27.51,27.51,27.48,27.49,358040.0,27.3448,27.3448,27.315,27.3249,358040.0
2015-06-10 10:30:00,27.48,27.53,27.48,27.52,543640.0,27.315,27.3647,27.315,27.3547,543640.0
2015-06-10 10:40:00,27.52,27.53,27.48,27.52,324980.0,27.3547,27.3647,27.315,27.3547,324980.0
2015-06-10 10:50:00,27.51,27.53,27.49,27.52,350740.0,27.3448,27.3647,27.3249,27.3547,350740.0
2015-06-10 11:00:00,27.52,27.53,27.5,27.51,206340.0,27.3547,27.3647,27.3349,27.3448,206340.0
2015-06-10 11:10:00,27.52,27.64,27.51,27.6,756480.0,27.3547,27.474,27.3448,27.4343,756480.0
2015-06-10 11:20:00,27.6,27.62,27.58,27.6,696680.0,27.4343,27.4541,27.4144,27.4343,696680.0
2015-06-10 11:30:00,27.62,27.64,27.6,27.63,345800.0,27.4541,27.474,27.4343,27.4641,345800.0
2015-06-10 11:40:00,27.62,27.65,27.61,27.62,312040.0,27.4541,27.484,27.4442,27.4541,312040.0
2015-06-10 11:50:00,27.63,27.64,27.61,27.63,307400.0,27.4641,27.474,27.4442,27.4641,307400.0
2015-06-10 12:00:00,27.61,27.64,27.6,27.6,198460.0,27.4442,27.474,27.4343,27.4343,198460.0
2015-06-10 12:10:00,27.6,27.64,27.6,27.62,689760.0,27.4343,27.474,27.4343,27.4541,689760.0
2015-06-10 12:20:00,27.63,27.65,27.62,27.63,272360.0,27.4641,27.484,27.4541,27.4641,272360.0
2015-06-10 12:30:00,27.64,27.67,27.63,27.65,390120.0,27.474,27.5038,27.4641,27.484,390120.0
2015-06-10 12:40:00,27.64,27.65,27.61,27.65,221200.0,27.474,27.484,27.4442,27.484,221200.0
2015-06-10 12:50:00,27.65,27.68,27.65,27.68,208500.0,27.484,27.5138,27.484,27.5138,208500.0
2015-06-10 13:00:00,27.66,27.68,27.65,27.68,167360.0,27.4939,27.5138,27.484,27.5138,167360.0
2015-06-10 13:10:00,27.68,27.69,27.65,27.65,133340.0,27.5138,27.5237,27.484,27.484,133340.0
2015-06-10 13:20:00,27.65,27.66,27.64,27.64,181080.0,27.484,27.4939,27.474,27.474,181080.0
2015-06-10 13:30:00,27.63,27.65,27.61,27.64,158920.0,27.4641,27.484,27.4442,27.474,158920.0
2015-06-10 13:40:00,27.63,27.65,27.63,27.63,104460.0,27.4641,27.484,27.4641,27.4641,104460.0
2015-06-10 13:50:00,27.63,27.65,27.61,27.65,136720.0,27.4641,27.484,27.4442,27.484,136720.0
2015-06-10 14:00:00,27.65,27.71,27.65,27.7,270660.0,27.484,27.5436,27.484,27.5337,270660.0
2015-06-10 14:10:00,27.71,27.72,27.69,27.7,208180.0,27.5436,27.5535,27.5237,27.5337,208180.0
2015-06-10 14:20:00,27.71,27.73,27.7,27.7,325940.0,27.5436,27.5635,27.5337,27.5337,325940.0
2015-06-10 14:30:00,27.69,27.71,27.68,27.68,412800.0,27.5237,27.5436,27.5138,27.5138,412800.0
2015-06-10 14:40:00,27.68,27.72,27.68,27.69,309480.0,27.5138,27.5535,27.5138,27.5237,309480.0
2015-06-10 14:50:00,27.69,27.74,27.69,27.74,761120.0,27.5237,27.5734,27.5237,27.5734,761120.0
2015-06-10 15:00:00,27.74,27.74,27.69,27.7,499380.0,27.5734,27.5734,27.5237,27.5337,499380.0
2015-06-10 15:10:00,27.71,27.72,27.69,27.71,405900.0,27.5436,27.5535,27.5237,27.5436,405900.0
2015-06-10 15:20:00,27.71,27.73,27.69,27.71,851920.0,27.5436,27.5635,27.5237,27.5436,851920.0
2015-06-10 15:30:00,27.71,27.72,27.67,27.67,621180.0,27.5436,27.5535,27.5038,27.5038,621180.0
2015-06-10 15:40:00,27.67,27.69,27.66,27.68,1108780.0,27.5038,27.5237,27.4939,27.5138,1108780.0
2015-06-10 15:50:00,27.68,27.7,27.6,27.61,2558520.0,27.5138,27.5337,27.4343,27.4442,2558520.0
2015-06-11 09:30:00,27.72,27.74,27.57,27.61,1394580.0,27.5535,27.5734,27.4044,27.4442,1394580.0
2015-06-11 09:40:00,27.61,27.71,27.54,27.67,1215480.0,27.4442,27.5436,27.3746,27.5038,1215480.0
2015-06-11 09:50:00,27.68,27.74,27.66,27.7,666460.0,27.5138,27.5734,27.4939,27.5337,666460.0
2015-06-11 10:00:00,27.69,27.7,27.61,27.61,317880.0,27.5237,27.5337,27.4442,27.4442,317880.0
2015-06-11 10:10:00,27.61,27.61,27.56,27.59,383340.0,27.4442,27.4442,27.3945,27.4243,383340.0
2015-06-11 10:20:00,27.59,27.59,27.54,27.57,406280.0,27.4243,27.4243,27.3746,27.4044,406280.0
2015-06-11 10:30:00,27.57,27.57,27.46,27.48,752340.0,27.4044,27.4044,27.2951,27.315,752340.0
2015-06-11 10:40:00,27.47,27.57,27.47,27.54,355400.0,27.3051,27.4044,27.3051,27.3746,355400.0
2015-06-11 10:50:00,27.54,27.55,27.48,27.48,504440.0,27.3746,27.3846,27.315,27.315,504440.0
2015-06-11 11:00:00,27.49,27.54,27.49,27.52,505960.0,27.3249,27.3746,27.3249,27.3547,505960.0
2015-06-11 11:10:00,27.52,27.58,27.52,27.55,281960.0,27.3547,27.4144,27.3547,27.3846,281960.0
2015-06-11 11:20:00,27.55,27.56,27.54,27.55,108040.0,27.3846,27.3945,27.3746,27.3846,108040.0
2015-06-11 11:30:00,27.56,27.6,27.55,27.58,180480.0,27.3945,27.4343,27.3846,27.4144,180480.0
2015-06-11 11:40:00,27.57,27.57,27.53,27.56,78040.0,27.4044,27.4044,27.3647,27.3945,78040.0
2015-06-11 11:50:00,27.56,27.58,27.51,27.54,139620.0,27.3945,27.4144,27.3448,27.3746,139620.0
2015-06-11 12:00:00,27.54,27.56,27.51,27.51,84000.0,27.3746,27.3945,27.3448,27.3448,84000.0
2015-06-11 12:10:00,27.53,27.54,27.52,27.54,91180.0,27.3647,27.3746,27.3547,27.3746,91180.0
2015-06-11 12:20:00,27.52,27.52,27.48,27.48,187460.0,27.3547,27.3547,27.315,27.315,187460.0
2015-06-11 12:30:00,27.5,27.52,27.49,27.5,123080.0,27.3349,27.3547,27.3249,27.3349,123080.0
2015-06-11 12:40:00,27.51,27.51,27.47,27.47,145600.0,27.3448,27.3448,27.3051,27.3051,145600.0
2015-06-11 12:50:00,27.48,27.49,27.46,27.48,223140.0,27.315,27.3249,27.2951,27.315,223140.0
2015-06-11 13:00:00,27.49,27.52,27.48,27.5,106520.0,27.3249,27.3547,27.315,27.3349,106520.0
2015-06-11 13:10:00,27.5,27.53,27.49,27.52,224580.0,27.3349,27.3647,27.3249,27.3547,224580.0
2015-06-11 13:20:00,27.52,27.55,27.51,27.52,179000.0,27.3547,27.3846,27.3448,27.3547,179000.0
2015-06-11 13:30:00,27.52,27.57,27.51,27.55,157200.0,27.3547,27.4044,27.3448,27.3846,157200.0
2015-06-11 13:40:00,27.56,27.6,27.56,27.58,211820.0,27.3945,27.4343,27.3945,27.4144,211820.0
2015-06-11 13:50:00,27.58,27.59,27.56,27.58,256360.0,27.4144,27.4243,27.3945,27.4144,256360.0
2015-06-11 14:00:00,27.58,27.59,27.57,27.58,261820.0,27.4144,27.4243,27.4044,27.4144,261820.0
2015-06-11 14:10:00,27.59,27.61,27.57,27.58,323760.0,27.4243,27.4442,27.4044,27.4144,323760.0
2015-06-11 14:20:00,27.58,27.6,27.57,27.58,154700.0,27.4144,27.4343,27.4044,27.4144,154700.0
2015-06-11 14:30:00,27.58,27.61,27.58,27.59,321360.0,27.4144,27.4442,27.4144,27.4243,321360.0
2015-06-11 14:40:00,27.58,27.6,27.57,27.59,275900.0,27.4144,27.4343,27.4044,27.4243,275900.0
2015-06-11 14:50:00,27.58,27.58,27.55,27.56,303860.0,27.4144,27.4144,27.3846,27.3945,303860.0
2015-06-11 15:00:00,27.55,27.56,27.54,27.55,285800.0,27.3846,27.3945,27.3746,27.3846,285800.0
2015-06-11 15:10:00,27.55,27.59,27.54,27.58,436040.0,27.3846,27.4243,27.3746,27.4144,436040.0
2015-06-11 15:20:00,27.59,27.6,27.56,27.58,538020.0,27.4243,27.4343,27.3945,27.4144,538020.0
2015-06-11 15:30:00,27.57,27.58,27.56,27.57,1231720.0,27.4044,27.4144,27.3945,27.4044,1231720.0
2015-06-11 15:40:00,27.57,27.58,27.54,27.54,597720.0,27.4044,27.4144,27.3746,27.3746,597720.0
2015-06-11 15:50:00,27.54,27.54,27.49,27.51,1902600.0,27.3746,27.3746,27.3249,27.3448,1902600.0
2015-06-12 09:30:00,27.36,27.44,27.33,27.4,1452460.0,27.1957,27.2752,27.1659,27.2355,1452460.0
2015-06-12 09:40:00,27.39,27.42,27.37,27.39,880460.0,27.2255,27.2554,27.2057,27.2255,880460.0
2015-06-12 09:50:00,27.4,27.4,27.33,27.38,481060.0,27.2355,27.2355,27.1659,27.2156,481060.0
2015-06-12 10:00:00,27.38,27.43,27.37,27.41,312200.0,27.2156,27.2653,27.2057,27.2454,312200.0
2015-06-12 10:10:00,27.4,27.41,27.35,27.35,438240.0,27.2355,27.2454,27.1858,27.1858,438240.0
2015-06-12 10:20:00,27.37,27.4,27.34,27.38,176480.0,27.2057,27.2355,27.1758,27.2156,176480.0
2015-06-12 10:30:00,27.38,27.39,27.3,27.37,720860.0,27.2156,27.2255,27.1361,27.2057,720860.0
2015-06-12 10:40:00,27.36,27.37,27.31,27.33,290440.0,27.1957,27.2057,27.146,27.1659,290440.0
2015-06-12 10:50:00,27.32,27.35,27.29,27.31,241760.0,27.156,27.1858,27.1261,27.146,241760.0
2015-06-12 11:00:00,27.3,27.34,27.3,27.33,238960.0,27.1361,27.1758,27.1361,27.1659,238960.0
2015-06-12 11:10:00,27.34,27.36,27.3,27.34,212400.0,27.1758,27.1957,27.1361,27.1758,212400.0
2015-06-12 11:20:00,27.35,27.37,27.33,27.36,443320.0,27.1858,27.2057,27.1659,27.1957,443320.0
2015-06-12 11:30:00,27.36,27.37,27.33,27.33,216300.0,27.1957,27.2057,27.1659,27.1659,216300.0
2015-06-12 11:40:00,27.33,27.36,27.32,27.32,490500.0,27.1659,27.1957,27.156,27.156,490500.0
2015-06-12 11:50:00,27.33,27.34,27.31,27.31,221520.0,27.1659,27.1758,27.146,27.146,221520.0
2015-06-12 12:00:00,27.32,27.32,27.3,27.3,95960.0,27.156,27.156,27.1361,27.1361,95960.0
2015-06-12 12:10:00,27.3,27.32,27.29,27.3,119740.0,27.1361,27.156,27.1261,27.1361,119740.0
2015-06-12 12:20:00,27.29,27.33,27.29,27.32,173720.0,27.1261,27.1659,27.1261,27.156,173720.0
2015-06-12 12:30:00,27.31,27.33,27.31,27.32,97920.0,27.146,27.1659,27.146,27.156,97920.0
2015-06-12 12:40:00,27.32,27.33,27.3,27.32,95520.0,27.156,27.1659,27.1361,27.156,95520.0
2015-06-12 12:50:00,27.32,27.33,27.3,27.31,126000.0,27.156,27.1659,27.1361,27.146,126000.0
2015-06-12 13:00:00,27.31,27.32,27.28,27.32,281600.0,27.146,27.156,27.1162,27.156,281600.0
2015-06-12 13:10:00,27.31,27.32,27.3,27.32,101740.0,27.146,27.156,27.1361,27.156,101740.0
2015-06-12 13:20:00,27.32,27.34,27.29,27.29,396000.0,27.156,27.1758,27.1261,27.1261,396000.0
2015-06-12 13:30:00,27.3,27.33,27.29,27.33,183120.0,27.1361,27.1659,27.1261,27.1659,183120.0
2015-06-12 13:40:00,27.31,27.33,27.29,27.33,283500.0,27.146,27.1659,27.1261,27.1659,283500.0
2015-06-12 13:50:00,27.33,27.35,27.32,27.34,260000.0,27.1659,27.1858,27.156,27.1758,260000.0
2015-06-12 14:00:00,27.35,27.35,27.32,27.33,507160.0,27.1858,27.1858,27.156,27.1659,507160.0
2015-06-12 14:10:00,27.32,27.33,27.32,27.33,170200.0,27.156,27.1659,27.156,27.1659,170200.0
2015-06-12 14:20:00,27.32,27.33,27.3,27.31,309920.0,27.156,27.1659,27.1361,27.146,309920.0
2015-06-12 14:30:00,27.31,27.31,27.28,27.3,582820.0,27.146,27.146,27.1162,27.1361,582820.0
2015-06-12 14:40:00,27.3,27.32,27.3,27.31,625420.0,27.1361,27.156,27.1361,27.146,625420.0
2015-06-12 14:50:00,27.32,27.32,27.29,27.29,176080.0,27.156,27.156,27.1261,27.1261,176080.0
2015-06-12 15:00:00,27.29,27.32,27.29,27.3,118540.0,27.1261,27.156,27.1261,27.1361,118540.0
2015-06-12 15:10:00,27.32,27.36,27.3,27.34,458700.0,27.156,27.1957,27.1361,27.1758,458700.0
2015-06-12 15:20:00,27.34,27.37,27.34,27.35,790360.0,27.1758,27.2057,27.1758,27.1858,790360.0
2015-06-12 15:30:00,27.37,27.38,27.36,27.36,676820.0,27.2057,27.2156,27.1957,27.1957,676820.0
2015-06-12 15:40:00,27.36,27.39,27.36,27.38,950600.0,27.1957,27.2255,27.1957,27.2156,950600.0
2015-06-12 15:50:00,27.38,27.4,27.37,27.37,1429340.0,27.2156,27.2355,27.2057,27.2057,1429340.0
2015-06-15 09:30:00,27.14,27.17,26.99,27.07,1816160.0,26.977,27.0069,26.8279,26.9075,1816160.0
2015-06-15 09:40:00,27.05,27.11,27.0,27.03,628500.0,26.8876,26.9472,26.8379,26.8677,628500.0
2015-06-15 09:50:00,27.03,27.05,26.99,27.02,599800.0,26.8677,26.8876,26.8279,26.8578,599800.0
2015-06-15 10:00:00,27.02,27.11,27.02,27.09,573020.0,26.8578,26.9472,26.8578,26.9273,573020.0
2015-06-15 10:10:00,27.08,27.08,27.0,27.01,367740.0,26.9174,26.9174,26.8379,26.8478,367740.0
2015-06-15 10:20:00,27.0,27.05,26.98,27.01,752520.0,26.8379,26.8876,26.818,26.8478,752520.0
2015-06-15 10:30:00,27.01,27.02,26.98,27.0,391320.0,26.8478,26.8578,26.818,26.8379,391320.0
2015-06-15 10:40:00,27.01,27.01,26.97,26.98,322060.0,26.8478,26.8478,26.8081,26.818,322060.0
2015-06-15 10:50:00,26.98,27.0,26.96,27.0,326220.0,26.818,26.8379,26.7981,26.8379,326220.0
2015-06-15 11:00:00,27.0,27.05,27.0,27.03,313920.0,26.8379,26.8876,26.8379,26.8677,313920.0
2015-06-15 11:10:00,27.04,27.1,27.04,27.08,233080.0,26.8776,26.9373,26.8776,26.9174,233080.0
2015-06-15 11:20:00,27.08,27.11,27.04,27.05,513760.0,26.9174,26.9472,26.8776,26.8876,513760.0
2015-06-15 11:30:00,27.06,27.08,27.04,27.06,829200.0,26.8975,26.9174,26.8776,26.8975,829200.0
2015-06-15 11:40:00,27.07,27.12,27.07,27.1,339060.0,26.9075,26.9572,26.9075,26.9373,339060.0
2015-06-15 11:50:00,27.1,27.14,27.06,27.09,214140.0,26.9373,26.977,26.8975,26.9273,214140.0
2015-06-15 12:00:00,27.08,27.11,27.06,27.07,350660.0,26.9174,26.9472,26.8975,26.9075,350660.0
2015-06-15 12:10:00,27.08,27.11,27.07,27.11,577940.0,26.9174,26.9472,26.9075,26.9472,577940.0
2015-06-15 12:20:00,27.1,27.11,27.08,27.09,132260.0,26.9373,26.9472,26.9174,26.9273,132260.0
2015-06-15 12:30:00,27.08,27.11,27.07,27.09,190480.0,26.9174,26.9472,26.9075,26.9273,190480.0
2015-06-15 12:40:00,27.09,27.1,27.07,27.08,280040.0,26.9273,26.9373,26.9075,26.9174,280040.0
2015-06-15 12:50:00,27.09,27.11,27.07,27.08,371480.0,26.9273,26.9472,26.9075,26.9174,371480.0
2015-06-15 13:00:00,27.08,27.09,27.07,27.08,142400.0,26.9174,26.9273,26.9075,26.9174,142400.0
2015-06-15 13:10:00,27.09,27.09,27.06,27.06,128920.0,26.9273,26.9273,26.8975,26.8975,128920.0
2015-06-15 13:20:00,27.06,27.08,27.05,27.07,316000.0,26.8975,26.9174,26.8876,26.9075,316000.0
2015-06-15 13:30:00,27.06,27.08,27.05,27.05,183360.0,26.8975,26.9174,26.8876,26.8876,183360.0
2015-06-15 13:40:00,27.05,27.08,27.03,27.05,231640.0,26.8876,26.9174,26.8677,26.8876,231640.0
2015-06-15 13:50:00,27.06,27.14,27.05,27.11,459400.0,26.8975,26.977,26.8876,26.9472,459400.0
2015-06-15 14:00:00,27.11,27.15,27.09,27.11,532940.0,26.9472,26.987,26.9273,26.9472,532940.0
2015-06-15 14:10:00,27.11,27.19,27.1,27.18,363380.0,26.9472,27.0267,26.9373,27.0168,363380.0
2015-06-15 14:20:00,27.18,27.18,27.15,27.16,257600.0,27.0168,27.0168,26.987,26.9969,257600.0
2015-06-15 14:30:00,27.16,27.18,27.16,27.17,124940.0,26.9969,27.0168,26.9969,27.0069,124940.0
2015-06-15 14:40:00,27.16,27.2,27.16,27.19,181500.0,26.9969,27.0367,26.9969,27.0267,181500.0
2015-06-15 14:50:00,27.19,27.19,27.13,27.14,291600.0,27.0267,27.0267,26.9671,26.977,291600.0
2015-06-15 15:00:00,27.14,27.16,27.12,27.13,396340.0,26.977,26.9969,26.9572,26.9671,396340.0
2015-06-15 15:10:00,27.13,27.17,27.12,27.16,322260.0,26.9671,27.0069,26.9572,26.9969,322260.0
2015-06-15 15:20:00,27.16,27.17,27.14,27.15,447940.0,26.9969,27.0069,26.977,26.987,447940.0
2015-06-15 15:30:00,27.16,27.17,27.14,27.17,599420.0,26.9969,27.0069,26.977,27.0069,599420.0
2015-06-15 15:40:00,27.16,27.2,27.16,27.18,585400.0,26.9969,27.0367,26.9969,27.0168,585400.0
2015-06-15 15:50:00,27.18,27.19,27.15,27.15,1172880.0,27.0168,27.0267,26.987,26.987,1172880.0
2015-06-16 09:30:00,27.22,27.22,27.08,27.2,1285260.0,27.0566,27.0566,26.9174,27.0367,1285260.0
2015-06-16 09:40:00,27.19,27.25,27.16,27.17,481120.0,27.0267,27.0864,26.9969,27.0069,481120.0
2015-06-16 09:50:00,27.17,27.24,27.14,27.2,301900.0,27.0069,27.0764,26.977,27.0367,301900.0
2015-06-16 10:00:00,27.21,27.28,27.2,27.23,302660.0,27.0466,27.1162,27.0367,27.0665,302660.0
2015-06-16 10:10:00,27.21,27.24,27.15,27.24,234080.0,27.0466,27.0764,26.987,27.0764,234080.0
2015-06-16 10:20:00,27.24,27.24,27.18,27.19,291260.0,27.0764,27.0764,27.0168,27.0267,291260.0
2015-06-16 10:30:00,27.18,27.21,27.18,27.19,299740.0,27.0168,27.0466,27.0168,27.0267,299740.0
2015-06-16 10:40:00,27.19,27.24,27.18,27.23,694780.0,27.0267,27.0764,27.0168,27.0665,694780.0
2015-06-16 10:50:00,27.23,27.23,27.14,27.15,531860.0,27.0665,27.0665,26.977,26.987,531860.0
2015-06-16 11:00:00,27.15,27.19,27.14,27.16,711060.0,26.987,27.0267,26.977,26.9969,711060.0
2015-06-16 11:10:00,27.17,27.22,27.17,27.17,973760.0,27.0069,27.0566,27.0069,27.0069,973760.0
2015-06-16 11:20:00,27.17,27.18,27.12,27.13,560020.0,27.0069,27.0168,26.9572,26.9671,560020.0
2015-06-16 11:30:00,27.13,27.18,27.13,27.18,364260.0,26.9671,27.0168,26.9671,27.0168,364260.0
2015-06-16 11:40:00,27.18,27.19,27.15,27.16,314440.0,27.0168,27.0267,26.987,26.9969,314440.0
2015-06-16 11:50:00,27.16,27.18,27.15,27.15,399900.0,26.9969,27.0168,26.987,26.987,399900.0
2015-06-16 12:00:00,27.16,27.16,27.11,27.11,552240.0,26.9969,26.9969,26.9472,26.9472,552240.0
2015-06-16 12:10:00,27.11,27.14,27.11,27.13,196700.0,26.9472,26.977,26.9472,26.9671,196700.0
2015-06-16 12:20:00,27.14,27.16,27.13,27.14,528400.0,26.977,26.9969,26.9671,26.977,528400.0
2015-06-16 12:30:00,27.14,27.22,27.14,27.22,447400.0,26.977,27.0566,26.977,27.0566,447400.0
2015-06-16 12:40:00,27.23,27.25,27.21,27.21,774520.0,27.0665,27.0864,27.0466,27.0466,774520.0
2015-06-16 12:50:00,27.21,27.23,27.2,27.23,1045160.0,27.0466,27.0665,27.0367,27.0665,1045160.0
2015-06-16 13:00:00,27.23,27.25,27.22,27.23,1050640.0,27.0665,27.0864,27.0566,27.0665,1050640.0
2015-06-16 13:10:00,27.23,27.26,27.22,27.26,319580.0,27.0665,27.0963,27.0566,27.0963,319580.0
2015-06-16 13:20:00,27.26,27.29,27.25,27.28,469380.0,27.0963,27.1261,27.0864,27.1162,469380.0
2015-06-16 13:30:00,27.29,27.3,27.27,27.28,379040.0,27.1261,27.1361,27.1063,27.1162,379040.0
2015-06-16 13:40:00,27.29,27.3,27.26,27.28,261200.0,27.1261,27.1361,27.0963,27.1162,261200.0
2015-06-16 13:50:00,27.28,27.3,27.27,27.3,407780.0,27.1162,27.1361,27.1063,27.1361,407780.0
2015-06-16 14:00:00,27.29,27.32,27.29,27.31,590700.0,27.1261,27.156,27.1261,27.146,590700.0
2015-06-16 14:10:00,27.31,27.33,27.3,27.31,365240.0,27.146,27.1659,27.1361,27.146,365240.0
2015-06-16 14:20:00,27.31,27.31,27.26,27.27,873380.0,27.146,27.146,27.0963,27.1063,873380.0
2015-06-16 14:30:00,27.26,27.29,27.26,27.28,216380.0,27.0963,27.1261,27.0963,27.1162,216380.0
2015-06-16 14:40:00,27.27,27.28,27.26,27.27,424400.0,27.1063,27.1162,27.0963,27.1063,424400.0
2015-06-16 14:50:00,27.27,27.3,27.27,27.29,594580.0,27.1063,27.1361,27.1063,27.1261,594580.0
2015-06-16 15:00:00,27.29,27.3,27.26,27.28,341600.0,27.1261,27.1361,27.0963,27.1162,341600.0
2015-06-16 15:10:00,27.29,27.29,27.26,27.28,578540.0,27.1261,27.1261,27.0963,27.1162,578540.0
2015-06-16 15:20:00,27.28,27.28,27.25,27.26,801700.0,27.1162,27.1162,27.0864,27.0963,801700.0
2015-06-16 15:30:00,27.27,27.29,27.26,27.29,956220.0,27.1063,27.1261,27.0963,27.1261,956220.0
2015-06-16 15:40:00,27.29,27.29,27.25,27.26,647500.0,27.1261,27.1261,27.0864,27.0963,647500.0
2015-06-16 15:50:00,27.26,27.27,27.23,27.25,1334440.0,27.0963,27.1063,27.0665,27.0864,1334440.0
2015-06-17 09:30:00,27.27,27.36,27.27,27.31,659000.0,27.1063,27.1957,27.1063,27.146,659000.0
2015-06-17 09:40:00,27.32,27.39,27.3,27.34,653600.0,27.156,27.2255,27.1361,27.1758,653600.0
2015-06-17 09:50:00,27.35,27.35,27.26,27.27,665040.0,27.1858,27.1858,27.0963,27.1063,665040.0
2015-06-17 10:00:00,27.28,27.3,27.24,27.26,250340.0,27.1162,27.1361,27.0764,27.0963,250340.0
2015-06-17 10:10:00,27.26,27.29,27.25,27.26,365280.0,27.0963,27.1261,27.0864,27.0963,365280.0
2015-06-17 10:20:00,27.26,27.27,27.21,27.26,509680.0,27.0963,27.1063,27.0466,27.0963,509680.0
2015-06-17 10:30:00,27.27,27.28,27.23,27.25,536060.0,27.1063,27.1162,27.0665,27.0864,536060.0
2015-06-17 10:40:00,27.26,27.28,27.22,27.22,550280.0,27.0963,27.1162,27.0566,27.0566,550280.0
2015-06-17 10:50:00,27.22,27.26,27.22,27.26,323640.0,27.0566,27.0963,27.0566,27.0963,323640.0
2015-06-17 11:00:00,27.25,27.26,27.23,27.25,522980.0,27.0864,27.0963,27.0665,27.0864,522980.0
2015-06-17 11:10:00,27.25,27.26,27.24,27.24,183580.0,27.0864,27.0963,27.0764,27.0764,183580.0
2015-06-17 11:20:00,27.24,27.24,27.19,27.19,374020.0,27.0764,27.0764,27.0267,27.0267,374020.0
2015-06-17 11:30:00,27.19,27.21,27.19,27.2,192060.0,27.0267,27.0466,27.0267,27.0367,192060.0
2015-06-17 11:40:00,27.19,27.19,27.15,27.17,253440.0,27.0267,27.0267,26.987,27.0069,253440.0
2015-06-17 11:50:00,27.17,27.2,27.16,27.19,111800.0,27.0069,27.0367,26.9969,27.0267,111800.0
2015-06-17 12:00:00,27.19,27.21,27.13,27.16,371800.0,27.0267,27.0466,26.9671,26.9969,371800.0
2015-06-17 12:10:00,27.17,27.17,27.14,27.14,158040.0,27.0069,27.0069,26.977,26.977,158040.0
2015-06-17 12:20:00,27.14,27.18,27.14,27.17,389880.0,26.977,27.0168,26.977,27.0069,389880.0
2015-06-17 12:30:00,27.16,27.2,27.15,27.17,233920.0,26.9969,27.0367,26.987,27.0069,233920.0
2015-06-17 12:40:00,27.16,27.17,27.11,27.11,253860.0,26.9969,27.0069,26.9472,26.9472,253860.0
2015-06-17 12:50:00,27.12,27.12,27.09,27.11,534340.0,26.9572,26.9572,26.9273,26.9472,534340.0
2015-06-17 13:00:00,27.11,27.13,27.1,27.11,149820.0,26.9472,26.9671,26.9373,26.9472,149820.0
2015-06-17 13:10:00,27.11,27.15,27.11,27.14,425880.0,26.9472,26.987,26.9472,26.977,425880.0
2015-06-17 13:20:00,27.14,27.15,27.11,27.13,182040.0,26.977,26.987,26.9472,26.9671,182040.0
2015-06-17 13:30:00,27.13,27.16,27.12,27.16,178080.0,26.9671,26.9969,26.9572,26.9969,178080.0
2015-06-17 13:40:00,27.15,27.18,27.15,27.18,435340.0,26.987,27.0168,26.987,27.0168,435340.0
2015-06-17 13:50:00,27.18,27.2,27.16,27.19,448720.0,27.0168,27.0367,26.9969,27.0267,448720.0
2015-06-17 14:00:00,27.18,27.31,27.12,27.28,571020.0,27.0168,27.146,26.9572,27.1162,571020.0
2015-06-17 14:10:00,27.26,27.28,27.23,27.23,368880.0,27.0963,27.1162,27.0665,27.0665,368880.0
2015-06-17 14:20:00,27.24,27.25,27.19,27.22,291640.0,27.0764,27.0864,27.0267,27.0566,291640.0
2015-06-17 14:30:00,27.22,27.3,27.21,27.3,507120.0,27.0566,27.1361,27.0466,27.1361,507120.0
2015-06-17 14:40:00,27.31,27.38,27.31,27.37,331540.0,27.146,27.2156,27.146,27.2057,331540.0
2015-06-17 14:50:00,27.38,27.4,27.36,27.37,569560.0,27.2156,27.2355,27.1957,27.2057,569560.0
2015-06-17 15:00:00,27.37,27.38,27.35,27.36,577940.0,27.2057,27.2156,27.1858,27.1957,577940.0
2015-06-17 15:10:00,27.35,27.41,27.35,27.39,492700.0,27.1858,27.2454,27.1858,27.2255,492700.0
2015-06-17 15:20:00,27.38,27.42,27.38,27.39,757200.0,27.2156,27.2554,27.2156,27.2255,757200.0
2015-06-17 15:30:00,27.38,27.4,27.36,27.38,544780.0,27.2156,27.2355,27.1957,27.2156,544780.0
2015-06-17 15:40:00,27.37,27.39,27.35,27.35,524520.0,27.2057,27.2255,27.1858,27.1858,524520.0
2015-06-17 15:50:00,27.35,27.39,27.33,27.33,1901480.0,27.1858,27.2255,27.1659,27.1659,1901480.0
2015-06-18 09:30:00,27.4,27.6,27.4,27.52,1487420.0,27.2355,27.4343,27.2355,27.3547,1487420.0
2015-06-18 09:40:00,27.54,27.58,27.48,27.54,874160.0,27.3746,27.4144,27.315,27.3746,874160.0
2015-06-18 09:50:00,27.55,27.61,27.55,27.59,925700.0,27.3846,27.4442,27.3846,27.4243,925700.0
2015-06-18 10:00:00,27.6,27.68,27.59,27.66,1359420.0,27.4343,27.5138,27.4243,27.4939,1359420.0
2015-06-18 10:10:00,27.66,27.72,27.63,27.69,912100.0,27.4939,27.5535,27.4641,27.5237,912100.0
2015-06-18 10:20:00,27.69,27.79,27.69,27.74,1460560.0,27.5237,27.6231,27.5237,27.5734,1460560.0
2015-06-18 10:30:00,27.74,27.76,27.73,27.76,714640.0,27.5734,27.5933,27.5635,27.5933,714640.0
2015-06-18 10:40:00,27.76,27.78,27.73,27.76,973480.0,27.5933,27.6132,27.5635,27.5933,973480.0
2015-06-18 10:50:00,27.77,27.84,27.76,27.82,1203100.0,27.6032,27.6728,27.5933,27.6529,1203100.0
2015-06-18 11:00:00,27.81,27.84,27.78,27.82,921400.0,27.643,27.6728,27.6132,27.6529,921400.0
2015-06-18 11:10:00,27.81,27.83,27.77,27.77,890300.0,27.643,27.6629,27.6032,27.6032,890300.0
2015-06-18 11:20:00,27.77,27.8,27.74,27.79,604100.0,27.6032,27.6331,27.5734,27.6231,604100.0
2015-06-18 11:30:00,27.8,27.84,27.79,27.82,653460.0,27.6331,27.6728,27.6231,27.6529,653460.0
2015-06-18 11:40:00,27.82,27.85,27.81,27.81,456620.0,27.6529,27.6828,27.643,27.643,456620.0
2015-06-18 11:50:00,27.82,27.84,27.81,27.83,1022800.0,27.6529,27.6728,27.643,27.6629,1022800.0
2015-06-18 12:00:00,27.83,27.84,27.81,27.83,436600.0,27.6629,27.6728,27.643,27.6629,436600.0
2015-06-18 12:10:00,27.82,27.84,27.8,27.82,280060.0,27.6529,27.6728,27.6331,27.6529,280060.0
2015-06-18 12:20:00,27.82,27.85,27.81,27.82,476300.0,27.6529,27.6828,27.643,27.6529,476300.0
2015-06-18 12:30:00,27.83,27.85,27.79,27.81,722720.0,27.6629,27.6828,27.6231,27.643,722720.0
2015-06-18 12:40:00,27.81,27.83,27.79,27.82,212180.0,27.643,27.6629,27.6231,27.6529,212180.0
2015-06-18 12:50:00,27.82,27.83,27.8,27.82,235660.0,27.6529,27.6629,27.6331,27.6529,235660.0
2015-06-18 13:00:00,27.82,27.85,27.81,27.83,491360.0,27.6529,27.6828,27.643,27.6629,491360.0
2015-06-18 13:10:00,27.83,27.85,27.78,27.8,354740.0,27.6629,27.6828,27.6132,27.6331,354740.0
2015-06-18 13:20:00,27.79,27.8,27.76,27.8,281360.0,27.6231,27.6331,27.5933,27.6331,281360.0
2015-06-18 13:30:00,27.8,27.8,27.76,27.76,408740.0,27.6331,27.6331,27.5933,27.5933,408740.0
2015-06-18 13:40:00,27.77,27.79,27.76,27.77,396060.0,27.6032,27.6231,27.5933,27.6032,396060.0
2015-06-18 13:50:00,27.77,27.79,27.75,27.78,614520.0,27.6032,27.6231,27.5834,27.6132,614520.0
2015-06-18 14:00:00,27.78,27.79,27.76,27.78,233440.0,27.6132,27.6231,27.5933,27.6132,233440.0
2015-06-18 14:10:00,27.77,27.8,27.76,27.76,313760.0,27.6032,27.6331,27.5933,27.5933,313760.0
2015-06-18 14:20:00,27.77,27.78,27.75,27.76,146680.0,27.6032,27.6132,27.5834,27.5933,146680.0
2015-06-18 14:30:00,27.76,27.79,27.76,27.78,1074400.0,27.5933,27.6231,27.5933,27.6132,1074400.0
2015-06-18 14:40:00,27.77,27.81,27.77,27.81,619520.0,27.6032,27.643,27.6032,27.643,619520.0
2015-06-18 14:50:00,27.81,27.86,27.81,27.85,518600.0,27.643,27.6927,27.643,27.6828,518600.0
2015-06-18 15:00:00,27.85,27.86,27.83,27.84,390900.0,27.6828,27.6927,27.6629,27.6728,390900.0
2015-06-18 15:10:00,27.84,27.86,27.83,27.86,533300.0,27.6728,27.6927,27.6629,27.6927,533300.0
2015-06-18 15:20:00,27.86,27.86,27.82,27.84,872060.0,27.6927,27.6927,27.6529,27.6728,872060.0
2015-06-18 15:30:00,27.84,27.85,27.78,27.79,1058040.0,27.6728,27.6828,27.6132,27.6231,1058040.0
2015-06-18 15:40:00,27.79,27.83,27.78,27.81,852420.0,27.6231,27.6629,27.6132,27.643,852420.0
2015-06-18 15:50:00,27.82,27.83,27.79,27.81,2165320.0,27.6529,27.6629,27.6231,27.643,2165320.0
2015-06-19 09:30:00,27.83,27.9,27.67,27.69,8893260.0,27.6629,27.7325,27.5038,27.5237,8893260.0
2015-06-19 09:40:00,27.69,27.72,27.62,27.62,813740.0,27.5237,27.5535,27.4541,27.4541,813740.0
2015-06-19 09:50:00,27.62,27.67,27.61,27.64,616600.0,27.4541,27.5038,27.4442,27.474,616600.0
2015-06-19 10:00:00,27.63,27.71,27.62,27.67,607280.0,27.4641,27.5436,27.4541,27.5038,607280.0
2015-06-19 10:10:00,27.67,27.67,27.61,27.64,450380.0,27.5038,27.5038,27.4442,27.474,450380.0
2015-06-19 10:20:00,27.65,27.69,27.63,27.68,623780.0,27.484,27.5237,27.4641,27.5138,623780.0
2015-06-19 10:30:00,27.67,27.68,27.62,27.63,630080.0,27.5038,27.5138,27.4541,27.4641,630080.0
2015-06-19 10:40:00,27.63,27.66,27.63,27.64,554520.0,27.4641,27.4939,27.4641,27.474,554520.0
2015-06-19 10:50:00,27.64,27.69,27.63,27.68,456920.0,27.474,27.5237,27.4641,27.5138,456920.0
2015-06-19 11:00:00,27.69,27.69,27.65,27.67,1041980.0,27.5237,27.5237,27.484,27.5038,1041980.0
2015-06-19 11:10:00,27.67,27.71,27.66,27.7,552680.0,27.5038,27.5436,27.4939,27.5337,552680.0
2015-06-19 11:20:00,27.71,27.71,27.69,27.71,256240.0,27.5436,27.5436,27.5237,27.5436,256240.0
2015-06-19 11:30:00,27.71,27.73,27.69,27.72,851660.0,27.5436,27.5635,27.5237,27.5535,851660.0
2015-06-19 11:40:00,27.72,27.73,27.68,27.7,444680.0,27.5535,27.5635,27.5138,27.5337,444680.0
2015-06-19 11:50:00,27.71,27.72,27.69,27.71,212520.0,27.5436,27.5535,27.5237,27.5436,212520.0
2015-06-19 12:00:00,27.7,27.72,27.67,27.69,885180.0,27.5337,27.5535,27.5038,27.5237,885180.0
2015-06-19 12:10:00,27.69,27.71,27.69,27.71,244280.0,27.5237,27.5436,27.5237,27.5436,244280.0
2015-06-19 12:20:00,27.71,27.72,27.69,27.71,632980.0,27.5436,27.5535,27.5237,27.5436,632980.0
2015-06-19 12:30:00,27.7,27.71,27.69,27.71,316120.0,27.5337,27.5436,27.5237,27.5436,316120.0
2015-06-19 12:40:00,27.71,27.74,27.71,27.74,346260.0,27.5436,27.5734,27.5436,27.5734,346260.0
2015-06-19 12:50:00,27.73,27.75,27.73,27.75,126320.0,27.5635,27.5834,27.5635,27.5834,126320.0
2015-06-19 13:00:00,27.75,27.76,27.72,27.74,519900.0,27.5834,27.5933,27.5535,27.5734,519900.0
2015-06-19 13:10:00,27.75,27.76,27.73,27.76,335260.0,27.5834,27.5933,27.5635,27.5933,335260.0
2015-06-19 13:20:00,27.76,27.78,27.75,27.77,552240.0,27.5933,27.6132,27.5834,27.6032,552240.0
2015-06-19 13:30:00,27.77,27.82,27.76,27.82,630080.0,27.6032,27.6529,27.5933,27.6529,630080.0
2015-06-19 13:40:00,27.82,27.83,27.8,27.82,221020.0,27.6529,27.6629,27.6331,27.6529,221020.0
2015-06-19 13:50:00,27.82,27.87,27.82,27.85,734900.0,27.6529,27.7026,27.6529,27.6828,734900.0
2015-06-19 14:00:00,27.86,27.86,27.84,27.85,737640.0,27.6927,27.6927,27.6728,27.6828,737640.0
2015-06-19 14:10:00,27.86,27.86,27.84,27.84,545760.0,27.6927,27.6927,27.6728,27.6728,545760.0
2015-06-19 14:20:00,27.84,27.85,27.81,27.82,478700.0,27.6728,27.6828,27.643,27.6529,478700.0
2015-06-19 14:30:00,27.82,27.85,27.81,27.84,708980.0,27.6529,27.6828,27.643,27.6728,708980.0
2015-06-19 14:40:00,27.84,27.84,27.81,27.81,702460.0,27.6728,27.6728,27.643,27.643,702460.0
2015-06-19 14:50:00,27.81,27.81,27.79,27.8,460200.0,27.643,27.643,27.6231,27.6331,460200.0
2015-06-19 15:00:00,27.8,27.82,27.78,27.81,593540.0,27.6331,27.6529,27.6132,27.643,593540.0
2015-06-19 15:10:00,27.8,27.81,27.79,27.79,799520.0,27.6331,27.643,27.6231,27.6231,799520.0
2015-06-19 15:20:00,27.79,27.79,27.77,27.79,1191760.0,27.6231,27.6231,27.6032,27.6231,1191760.0
2015-06-19 15:30:00,27.79,27.83,27.78,27.82,1130120.0,27.6231,27.6629,27.6132,27.6529,1130120.0
2015-06-19 15:40:00,27.82,27.85,27.79,27.85,1540200.0,27.6529,27.6828,27.6231,27.6828,1540200.0
2015-06-19 15:50:00,27.85,27.89,27.84,27.87,4744280.0,27.6828,27.7225,27.6728,27.7026,4744280.0
2015-06-22 09:30:00,27.97,28.24,27.97,28.23,3174340.0,27.802,28.0704,27.802,28.0605,3174340.0
2015-06-22 09:40:00,28.23,28.24,28.11,28.14,1292560.0,28.0605,28.0704,27.9412,27.971,1292560.0
2015-06-22 09:50:00,28.14,28.19,28.14,28.18,700240.0,27.971,28.0207,27.971,28.0108,700240.0
2015-06-22 10:00:00,28.16,28.19,28.11,28.19,453600.0,27.9909,28.0207,27.9412,28.0207,453600.0
2015-06-22 10:10:00,28.19,28.28,28.19,28.28,971120.0,28.0207,28.1102,28.0207,28.1102,971120.0
2015-06-22 10:20:00,28.28,28.28,28.21,28.21,632340.0,28.1102,28.1102,28.0406,28.0406,632340.0
2015-06-22 10:30:00,28.2,28.22,28.18,28.2,266620.0,28.0307,28.0505,28.0108,28.0307,266620.0
2015-06-22 10:40:00,28.2,28.24,28.19,28.2,549960.0,28.0307,28.0704,28.0207,28.0307,549960.0
2015-06-22 10:50:00,28.19,28.19,28.16,28.18,428480.0,28.0207,28.0207,27.9909,28.0108,428480.0
2015-06-22 11:00:00,28.19,28.24,28.15,28.21,503120.0,28.0207,28.0704,27.981,28.0406,503120.0
2015-06-22 11:10:00,28.21,28.22,28.18,28.21,308660.0,28.0406,28.0505,28.0108,28.0406,308660.0
2015-06-22 11:20:00,28.21,28.25,28.2,28.24,487900.0,28.0406,28.0804,28.0307,28.0704,487900.0
2015-06-22 11:30:00,28.24,28.26,28.23,28.26,591660.0,28.0704,28.0903,28.0605,28.0903,591660.0
2015-06-22 11:40:00,28.25,28.26,28.23,28.25,693980.0,28.0804,28.0903,28.0605,28.0804,693980.0
2015-06-22 11:50:00,28.25,28.26,28.21,28.21,778640.0,28.0804,28.0903,28.0406,28.0406,778640.0
2015-06-22 12:00:00,28.21,28.21,28.13,28.13,414740.0,28.0406,28.0406,27.9611,27.9611,414740.0
2015-06-22 12:10:00,28.13,28.13,28.09,28.1,473760.0,27.9611,27.9611,27.9213,27.9313,473760.0
2015-06-22 12:20:00,28.1,28.1,28.04,28.05,331060.0,27.9313,27.9313,27.8716,27.8816,331060.0
2015-06-22 12:30:00,28.05,28.1,28.05,28.09,277080.0,27.8816,27.9313,27.8816,27.9213,277080.0
2015-06-22 12:40:00,28.1,28.11,28.08,28.1,211200.0,27.9313,27.9412,27.9114,27.9313,211200.0
2015-06-22 12:50:00,28.1,28.17,28.1,28.15,338920.0,27.9313,28.0008,27.9313,27.981,338920.0
2015-06-22 13:00:00,28.15,28.15,28.1,28.1,245720.0,27.981,27.981,27.9313,27.9313,245720.0
2015-06-22 13:10:00,28.1,28.11,28.04,28.05,675640.0,27.9313,27.9412,27.8716,27.8816,675640.0
2015-06-22 13:20:00,28.05,28.06,28.02,28.03,282860.0,27.8816,27.8915,27.8517,27.8617,282860.0
2015-06-22 13:30:00,28.03,28.04,28.0,28.02,432520.0,27.8617,27.8716,27.8319,27.8517,432520.0
2015-06-22 13:40:00,28.02,28.06,28.02,28.03,567020.0,27.8517,27.8915,27.8517,27.8617,567020.0
2015-06-22 13:50:00,28.03,28.07,28.03,28.05,260360.0,27.8617,27.9014,27.8617,27.8816,260360.0
2015-06-22 14:00:00,28.05,28.05,28.01,28.03,258280.0,27.8816,27.8816,27.8418,27.8617,258280.0
2015-06-22 14:10:00,28.02,28.05,28.02,28.05,124680.0,27.8517,27.8816,27.8517,27.8816,124680.0
2015-06-22 14:20:00,28.04,28.04,28.02,28.04,110680.0,27.8716,27.8716,27.8517,27.8716,110680.0
2015-06-22 14:30:00,28.03,28.08,28.01,28.06,797320.0,27.8617,27.9114,27.8418,27.8915,797320.0
2015-06-22 14:40:00,28.06,28.09,28.04,28.07,250980.0,27.8915,27.9213,27.8716,27.9014,250980.0
2015-06-22 14:50:00,28.07,28.09,28.07,28.09,197000.0,27.9014,27.9213,27.9014,27.9213,197000.0
2015-06-22 15:00:00,28.09,28.1,28.06,28.09,311880.0,27.9213,27.9313,27.8915,27.9213,311880.0
2015-06-22 15:10:00,28.09,28.1,28.06,28.06,833360.0,27.9213,27.9313,27.8915,27.8915,833360.0
2015-06-22 15:20:00,28.06,28.1,28.06,28.07,863140.0,27.8915,27.9313,27.8915,27.9014,863140.0
2015-06-22 15:30:00,28.08,28.08,28.01,28.02,578280.0,27.9114,27.9114,27.8418,27.8517,578280.0
2015-06-22 15:40:00,28.02,28.04,27.98,28.0,1185100.0,27.8517,27.8716,27.812,27.8319,1185100.0
2015-06-22 15:50:00,27.99,28.0,27.95,27.99,1123560.0,27.8219,27.8319,27.7822,27.8219,1123560.0
2015-06-23 09:30:00,27.99,28.08,27.96,28.01,1183820.0,27.8219,27.9114,27.7921,27.8418,1183820.0
2015-06-23 09:40:00,28.01,28.09,28.01,28.04,596180.0,27.8418,27.9213,27.8418,27.8716,596180.0
2015-06-23 09:50:00,28.04,28.06,27.97,27.97,249920.0,27.8716,27.8915,27.802,27.802,249920.0
2015-06-23 10:00:00,27.99,28.03,27.97,28.0,330340.0,27.8219,27.8617,27.802,27.8319,330340.0
2015-06-23 10:10:00,28.01,28.04,27.96,27.96,520700.0,27.8418,27.8716,27.7921,27.7921,520700.0
2015-06-23 10:20:00,27.95,27.97,27.88,27.89,830000.0,27.7822,27.802,27.7126,27.7225,830000.0
2015-06-23 10:30:00,27.9,27.92,27.87,27.87,712340.0,27.7325,27.7523,27.7026,27.7026,712340.0
2015-06-23 10:40:00,27.87,27.89,27.86,27.88,371440.0,27.7026,27.7225,27.6927,27.7126,371440.0
2015-06-23 10:50:00,27.88,27.91,27.86,27.89,534200.0,27.7126,27.7424,27.6927,27.7225,534200.0
2015-06-23 11:00:00,27.88,27.94,27.86,27.94,473740.0,27.7126,27.7722,27.6927,27.7722,473740.0
2015-06-23 11:10:00,27.94,27.97,27.92,27.95,596420.0,27.7722,27.802,27.7523,27.7822,596420.0
2015-06-23 11:20:00,27.96,28.05,27.96,28.01,749860.0,27.7921,27.8816,27.7921,27.8418,749860.0
2015-06-23 11:30:00,28.0,28.05,28.0,28.03,1098380.0,27.8319,27.8816,27.8319,27.8617,1098380.0
2015-06-23 11:40:00,28.03,28.06,28.01,28.06,397220.0,27.8617,27.8915,27.8418,27.8915,397220.0
2015-06-23 11:50:00,28.06,28.06,28.01,28.02,443240.0,27.8915,27.8915,27.8418,27.8517,443240.0
2015-06-23 12:00:00,28.02,28.04,27.97,27.97,881680.0,27.8517,27.8716,27.802,27.802,881680.0
2015-06-23 12:10:00,27.97,28.03,27.96,28.0,788640.0,27.802,27.8617,27.7921,27.8319,788640.0
2015-06-23 12:20:00,28.0,28.02,27.99,28.01,541800.0,27.8319,27.8517,27.8219,27.8418,541800.0
2015-06-23 12:30:00,28.02,28.1,28.02,28.1,449080.0,27.8517,27.9313,27.8517,27.9313,449080.0
2015-06-23 12:40:00,28.09,28.11,28.08,28.11,269360.0,27.9213,27.9412,27.9114,27.9412,269360.0
2015-06-23 12:50:00,28.11,28.12,28.09,28.09,298660.0,27.9412,27.9511,27.9213,27.9213,298660.0
2015-06-23 13:00:00,28.09,28.1,28.07,28.08,221660.0,27.9213,27.9313,27.9014,27.9114,221660.0
2015-06-23 13:10:00,28.08,28.11,28.07,28.09,724120.0,27.9114,27.9412,27.9014,27.9213,724120.0
2015-06-23 13:20:00,28.09,28.17,28.09,28.12,303280.0,27.9213,28.0008,27.9213,27.9511,303280.0
2015-06-23 13:30:00,28.12,28.14,28.11,28.14,480780.0,27.9511,27.971,27.9412,27.971,480780.0
2015-06-23 13:40:00,28.13,28.18,28.12,28.14,548860.0,27.9611,28.0108,27.9511,27.971,548860.0
2015-06-23 13:50:00,28.15,28.17,28.13,28.14,320060.0,27.981,28.0008,27.9611,27.971,320060.0
2015-06-23 14:00:00,28.14,28.19,28.14,28.18,284160.0,27.971,28.0207,27.971,28.0108,284160.0
2015-06-23 14:10:00,28.18,28.25,28.18,28.2,379700.0,28.0108,28.0804,28.0108,28.0307,379700.0
2015-06-23 14:20:00,28.19,28.21,28.17,28.17,286560.0,28.0207,28.0406,28.0008,28.0008,286560.0
2015-06-23 14:30:00,28.17,28.18,28.13,28.17,674100.0,28.0008,28.0108,27.9611,28.0008,674100.0
2015-06-23 14:40:00,28.16,28.23,28.16,28.2,461760.0,27.9909,28.0605,27.9909,28.0307,461760.0
2015-06-23 14:50:00,28.2,28.24,28.19,28.22,742400.0,28.0307,28.0704,28.0207,28.0505,742400.0
2015-06-23 15:00:00,28.21,28.22,28.18,28.19,381820.0,28.0406,28.0505,28.0108,28.0207,381820.0
2015-06-23 15:10:00,28.19,28.19,28.17,28.18,282680.0,28.0207,28.0207,28.0008,28.0108,282680.0
2015-06-23 15:20:00,28.17,28.22,28.17,28.22,803260.0,28.0008,28.0505,28.0008,28.0505,803260.0
2015-06-23 15:30:00,28.22,28.22,28.19,28.2,495540.0,28.0505,28.0505,28.0207,28.0307,495540.0
2015-06-23 15:40:00,28.2,28.22,28.19,28.22,718320.0,28.0307,28.0505,28.0207,28.0505,718320.0
2015-06-23 15:50:00,28.22,28.22,28.17,28.17,1441960.0,28.0505,28.0505,28.0008,28.0008,1441960.0
2015-06-24 09:30:00,28.12,28.13,27.98,28.09,1401080.0,27.9511,27.9611,27.812,27.9213,1401080.0
2015-06-24 09:40:00,28.1,28.11,27.96,27.97,859160.0,27.9313,27.9412,27.7921,27.802,859160.0
2015-06-24 09:50:00,27.97,28.03,27.95,28.02,585220.0,27.802,27.8617,27.7822,27.8517,585220.0
2015-06-24 10:00:00,28.01,28.07,28.0,28.04,491560.0,27.8418,27.9014,27.8319,27.8716,491560.0
2015-06-24 10:10:00,28.04,28.06,28.01,28.03,383180.0,27.8716,27.8915,27.8418,27.8617,383180.0
2015-06-24 10:20:00,28.03,28.08,28.0,28.07,371220.0,27.8617,27.9114,27.8319,27.9014,371220.0
2015-06-24 10:30:00,28.08,28.12,28.04,28.04,252640.0,27.9114,27.9511,27.8716,27.8716,252640.0
2015-06-24 10:40:00,28.04,28.08,28.03,28.03,250680.0,27.8716,27.9114,27.8617,27.8617,250680.0
2015-06-24 10:50:00,28.03,28.03,27.98,28.02,583320.0,27.8617,27.8617,27.812,27.8517,583320.0
2015-06-24 11:00:00,28.02,28.02,27.94,27.98,636980.0,27.8517,27.8517,27.7722,27.812,636980.0
2015-06-24 11:10:00,27.99,28.0,27.96,27.98,473600.0,27.8219,27.8319,27.7921,27.812,473600.0
2015-06-24 11:20:00,27.98,27.98,27.95,27.98,435920.0,27.812,27.812,27.7822,27.812,435920.0
2015-06-24 11:30:00,27.96,27.97,27.9,27.9,570000.0,27.7921,27.802,27.7325,27.7325,570000.0
2015-06-24 11:40:00,27.9,27.94,27.89,27.92,293320.0,27.7325,27.7722,27.7225,27.7523,293320.0
2015-06-24 11:50:00,27.92,27.94,27.9,27.91,221900.0,27.7523,27.7722,27.7325,27.7424,221900.0
2015-06-24 12:00:00,27.9,27.92,27.86,27.86,399400.0,27.7325,27.7523,27.6927,27.6927,399400.0
2015-06-24 12:10:00,27.86,27.91,27.85,27.91,447840.0,27.6927,27.7424,27.6828,27.7424,447840.0
2015-06-24 12:20:00,27.9,27.91,27.88,27.88,114560.0,27.7325,27.7424,27.7126,27.7126,114560.0
2015-06-24 12:30:00,27.89,27.92,27.88,27.91,458020.0,27.7225,27.7523,27.7126,27.7424,458020.0
2015-06-24 12:40:00,27.92,27.92,27.84,27.86,507460.0,27.7523,27.7523,27.6728,27.6927,507460.0
2015-06-24 12:50:00,27.86,27.89,27.84,27.89,516360.0,27.6927,27.7225,27.6728,27.7225,516360.0
2015-06-24 13:00:00,27.89,27.93,27.88,27.93,421760.0,27.7225,27.7623,27.7126,27.7623,421760.0
2015-06-24 13:10:00,27.93,27.93,27.88,27.88,457180.0,27.7623,27.7623,27.7126,27.7126,457180.0
2015-06-24 13:20:00,27.89,27.89,27.86,27.87,409220.0,27.7225,27.7225,27.6927,27.7026,409220.0
2015-06-24 13:30:00,27.87,27.9,27.86,27.87,470060.0,27.7026,27.7325,27.6927,27.7026,470060.0
2015-06-24 13:40:00,27.87,27.91,27.85,27.91,808560.0,27.7026,27.7424,27.6828,27.7424,808560.0
2015-06-24 13:50:00,27.91,27.91,27.87,27.89,366760.0,27.7424,27.7424,27.7026,27.7225,366760.0
2015-06-24 14:00:00,27.89,27.91,27.87,27.9,434960.0,27.7225,27.7424,27.7026,27.7325,434960.0
2015-06-24 14:10:00,27.9,27.93,27.89,27.89,582040.0,27.7325,27.7623,27.7225,27.7225,582040.0
2015-06-24 14:20:00,27.9,27.91,27.88,27.9,513160.0,27.7325,27.7424,27.7126,27.7325,513160.0
2015-06-24 14:30:00,27.9,27.99,27.89,27.99,536860.0,27.7325,27.8219,27.7225,27.8219,536860.0
2015-06-24 14:40:00,27.98,28.01,27.97,27.97,634640.0,27.812,27.8418,27.802,27.802,634640.0
2015-06-24 14:50:00,27.97,28.03,27.97,28.01,200300.0,27.802,27.8617,27.802,27.8418,200300.0
2015-06-24 15:00:00,28.0,28.0,27.95,27.96,516940.0,27.8319,27.8319,27.7822,27.7921,516940.0
2015-06-24 15:10:00,27.96,27.99,27.95,27.96,334280.0,27.7921,27.8219,27.7822,27.7921,334280.0
2015-06-24 15:20:00,27.97,28.01,27.96,27.98,448020.0,27.802,27.8418,27.7921,27.812,448020.0
2015-06-24 15:30:00,27.98,27.99,27.95,27.95,407760.0,27.812,27.8219,27.7822,27.7822,407760.0
2015-06-24 15:40:00,27.95,27.96,27.93,27.93,689600.0,27.7822,27.7921,27.7623,27.7623,689600.0
2015-06-24 15:50:00,27.93,27.95,27.91,27.93,1405080.0,27.7623,27.7822,27.7424,27.7623,1405080.0
2015-06-25 09:30:00,28.01,28.07,27.95,27.99,1065980.0,27.8418,27.9014,27.7822,27.8219,1065980.0
2015-06-25 09:40:00,27.98,27.99,27.87,27.98,676100.0,27.812,27.8219,27.7026,27.812,676100.0
2015-06-25 09:50:00,27.98,28.08,27.94,28.01,992480.0,27.812,27.9114,27.7722,27.8418,992480.0
2015-06-25 10:00:00,28.01,28.11,28.0,28.1,741760.0,27.8418,27.9412,27.8319,27.9313,741760.0
2015-06-25 10:10:00,28.09,28.15,28.08,28.15,809260.0,27.9213,27.981,27.9114,27.981,809260.0
2015-06-25 10:20:00,28.14,28.16,28.13,28.15,547860.0,27.971,27.9909,27.9611,27.981,547860.0
2015-06-25 10:30:00,28.14,28.15,28.06,28.07,429780.0,27.971,27.981,27.8915,27.9014,429780.0
2015-06-25 10:40:00,28.06,28.09,28.04,28.08,222700.0,27.8915,27.9213,27.8716,27.9114,222700.0
2015-06-25 10:50:00,28.07,28.09,28.05,28.06,229660.0,27.9014,27.9213,27.8816,27.8915,229660.0
2015-06-25 11:00:00,28.06,28.09,28.05,28.07,416620.0,27.8915,27.9213,27.8816,27.9014,416620.0
2015-06-25 11:10:00,28.07,28.09,28.02,28.03,448840.0,27.9014,27.9213,27.8517,27.8617,448840.0
2015-06-25 11:20:00,28.03,28.07,28.02,28.06,677920.0,27.8617,27.9014,27.8517,27.8915,677920.0
2015-06-25 11:30:00,28.06,28.08,28.05,28.06,453300.0,27.8915,27.9114,27.8816,27.8915,453300.0
2015-06-25 11:40:00,28.05,28.06,28.03,28.06,219500.0,27.8816,27.8915,27.8617,27.8915,219500.0
2015-06-25 11:50:00,28.06,28.06,28.04,28.04,175800.0,27.8915,27.8915,27.8716,27.8716,175800.0
2015-06-25 12:00:00,28.04,28.07,28.04,28.06,848740.0,27.8716,27.9014,27.8716,27.8915,848740.0
2015-06-25 12:10:00,28.06,28.06,28.02,28.02,222740.0,27.8915,27.8915,27.8517,27.8517,222740.0
2015-06-25 12:20:00,28.02,28.03,28.0,28.03,558520.0,27.8517,27.8617,27.8319,27.8617,558520.0
2015-06-25 12:30:00,28.03,28.05,28.02,28.04,320160.0,27.8617,27.8816,27.8517,27.8716,320160.0
2015-06-25 12:40:00,28.04,28.06,28.03,28.06,581340.0,27.8716,27.8915,27.8617,27.8915,581340.0
2015-06-25 12:50:00,28.06,28.06,28.03,28.04,289140.0,27.8915,27.8915,27.8617,27.8716,289140.0
2015-06-25 13:00:00,28.04,28.05,28.04,28.05,165240.0,27.8716,27.8816,27.8716,27.8816,165240.0
2015-06-25 13:10:00,28.05,28.06,28.04,28.05,82060.0,27.8816,27.8915,27.8716,27.8816,82060.0
2015-06-25 13:20:00,28.05,28.07,28.05,28.05,308620.0,27.8816,27.9014,27.8816,27.8816,308620.0
2015-06-25 13:30:00,28.04,28.06,28.03,28.04,480580.0,27.8716,27.8915,27.8617,27.8716,480580.0
2015-06-25 13:40:00,28.04,28.05,28.02,28.04,382180.0,27.8716,27.8816,27.8517,27.8716,382180.0
2015-06-25 13:50:00,28.04,28.05,28.03,28.05,577300.0,27.8716,27.8816,27.8617,27.8816,577300.0
2015-06-25 14:00:00,28.06,28.06,28.0,28.0,390280.0,27.8915,27.8915,27.8319,27.8319,390280.0
2015-06-25 14:10:00,27.99,27.99,27.96,27.98,213000.0,27.8219,27.8219,27.7921,27.812,213000.0
2015-06-25 14:20:00,27.98,27.99,27.91,27.94,510880.0,27.812,27.8219,27.7424,27.7722,510880.0
2015-06-25 14:30:00,27.94,27.96,27.92,27.95,776700.0,27.7722,27.7921,27.7523,27.7822,776700.0
2015-06-25 14:40:00,27.95,27.95,27.93,27.94,217840.0,27.7822,27.7822,27.7623,27.7722,217840.0
2015-06-25 14:50:00,27.92,27.93,27.9,27.92,463920.0,27.7523,27.7623,27.7325,27.7523,463920.0
2015-06-25 15:00:00,27.92,27.98,27.92,27.98,536260.0,27.7523,27.812,27.7523,27.812,536260.0
2015-06-25 15:10:00,27.98,27.98,27.95,27.97,314740.0,27.812,27.812,27.7822,27.802,314740.0
2015-06-25 15:20:00,27.98,27.98,27.95,27.96,170940.0,27.812,27.812,27.7822,27.7921,170940.0
2015-06-25 15:30:00,27.95,27.97,27.95,27.95,671640.0,27.7822,27.802,27.7822,27.7822,671640.0
2015-06-25 15:40:00,27.95,27.96,27.92,27.93,835100.0,27.7822,27.7921,27.7523,27.7623,835100.0
2015-06-25 15:50:00,27.93,27.93,27.9,27.9,1497860.0,27.7623,27.7623,27.7325,27.7325,1497860.0
2015-06-26 09:30:00,27.99,28.0,27.81,27.84,970640.0,27.8219,27.8319,27.643,27.6728,970640.0
2015-06-26 09:40:00,27.85,27.89,27.79,27.82,855860.0,27.6828,27.7225,27.6231,27.6529,855860.0
2015-06-26 09:50:00,27.83,27.88,27.81,27.87,506440.0,27.6629,27.7126,27.643,27.7026,506440.0
2015-06-26 10:00:00,27.88,27.9,27.83,27.86,337720.0,27.7126,27.7325,27.6629,27.6927,337720.0
2015-06-26 10:10:00,27.87,27.87,27.83,27.83,706680.0,27.7026,27.7026,27.6629,27.6629,706680.0
2015-06-26 10:20:00,27.83,27.84,27.78,27.82,483560.0,27.6629,27.6728,27.6132,27.6529,483560.0
2015-06-26 10:30:00,27.83,27.83,27.77,27.79,446480.0,27.6629,27.6629,27.6032,27.6231,446480.0
2015-06-26 10:40:00,27.79,27.79,27.73,27.74,720960.0,27.6231,27.6231,27.5635,27.5734,720960.0
2015-06-26 10:50:00,27.75,27.79,27.7,27.71,883900.0,27.5834,27.6231,27.5337,27.5436,883900.0
2015-06-26 11:00:00,27.71,27.76,27.7,27.75,823700.0,27.5436,27.5933,27.5337,27.5834,823700.0
2015-06-26 11:10:00,27.74,27.79,27.74,27.77,806180.0,27.5734,27.6231,27.5734,27.6032,806180.0
2015-06-26 11:20:00,27.77,27.78,27.74,27.76,483040.0,27.6032,27.6132,27.5734,27.5933,483040.0
2015-06-26 11:30:00,27.77,27.78,27.75,27.76,401380.0,27.6032,27.6132,27.5834,27.5933,401380.0
2015-06-26 11:40:00,27.76,27.77,27.74,27.74,250960.0,27.5933,27.6032,27.5734,27.5734,250960.0
2015-06-26 11:50:00,27.74,27.76,27.72,27.76,751640.0,27.5734,27.5933,27.5535,27.5933,751640.0
2015-06-26 12:00:00,27.76,27.79,27.74,27.79,640600.0,27.5933,27.6231,27.5734,27.6231,640600.0
2015-06-26 12:10:00,27.8,27.8,27.76,27.79,417680.0,27.6331,27.6331,27.5933,27.6231,417680.0
2015-06-26 12:20:00,27.78,27.78,27.75,27.76,232020.0,27.6132,27.6132,27.5834,27.5933,232020.0
2015-06-26 12:30:00,27.77,27.78,27.71,27.72,402100.0,27.6032,27.6132,27.5436,27.5535,402100.0
2015-06-26 12:40:00,27.72,27.74,27.7,27.7,374600.0,27.5535,27.5734,27.5337,27.5337,374600.0
2015-06-26 12:50:00,27.7,27.73,27.68,27.68,662200.0,27.5337,27.5635,27.5138,27.5138,662200.0
2015-06-26 13:00:00,27.69,27.73,27.68,27.69,1452040.0,27.5237,27.5635,27.5138,27.5237,1452040.0
2015-06-26 13:10:00,27.69,27.69,27.66,27.66,323320.0,27.5237,27.5237,27.4939,27.4939,323320.0
2015-06-26 13:20:00,27.67,27.69,27.64,27.68,794560.0,27.5038,27.5237,27.474,27.5138,794560.0
2015-06-26 13:30:00,27.69,27.7,27.66,27.66,480280.0,27.5237,27.5337,27.4939,27.4939,480280.0
2015-06-26 13:40:00,27.66,27.72,27.66,27.68,343140.0,27.4939,27.5535,27.4939,27.5138,343140.0
2015-06-26 13:50:00,27.68,27.7,27.66,27.69,863180.0,27.5138,27.5337,27.4939,27.5237,863180.0
2015-06-26 14:00:00,27.69,27.69,27.64,27.64,324940.0,27.5237,27.5237,27.474,27.474,324940.0
2015-06-26 14:10:00,27.64,27.65,27.61,27.62,809620.0,27.474,27.484,27.4442,27.4541,809620.0
2015-06-26 14:20:00,27.62,27.63,27.61,27.62,295560.0,27.4541,27.4641,27.4442,27.4541,295560.0
2015-06-26 14:30:00,27.62,27.63,27.61,27.63,414700.0,27.4541,27.4641,27.4442,27.4641,414700.0
2015-06-26 14:40:00,27.63,27.63,27.59,27.61,521100.0,27.4641,27.4641,27.4243,27.4442,521100.0
2015-06-26 14:50:00,27.61,27.61,27.59,27.6,528400.0,27.4442,27.4442,27.4243,27.4343,528400.0
2015-06-26 15:00:00,27.61,27.66,27.61,27.65,846000.0,27.4442,27.4939,27.4442,27.484,846000.0
2015-06-26 15:10:00,27.65,27.68,27.63,27.67,612080.0,27.484,27.5138,27.4641,27.5038,612080.0
2015-06-26 15:20:00,27.66,27.67,27.63,27.66,320280.0,27.4939,27.5038,27.4641,27.4939,320280.0
2015-06-26 15:30:00,27.66,27.66,27.62,27.62,489540.0,27.4939,27.4939,27.4541,27.4541,489540.0
2015-06-26 15:40:00,27.62,27.63,27.61,27.62,722780.0,27.4541,27.4641,27.4442,27.4541,722780.0
2015-06-26 15:50:00,27.62,27.68,27.61,27.65,1741200.0,27.4541,27.5138,27.4442,27.484,1741200.0
2015-06-29 09:30:00,27.34,27.43,27.31,27.43,1563800.0,27.1758,27.2653,27.146,27.2653,1563800.0
2015-06-29 09:40:00,27.4,27.52,27.4,27.51,871100.0,27.2355,27.3547,27.2355,27.3448,871100.0
2015-06-29 09:50:00,27.53,27.54,27.44,27.46,1089280.0,27.3647,27.3746,27.2752,27.2951,1089280.0
2015-06-29 10:00:00,27.5,27.51,27.41,27.43,418940.0,27.3349,27.3448,27.2454,27.2653,418940.0
2015-06-29 10:10:00,27.43,27.46,27.39,27.4,326720.0,27.2653,27.2951,27.2255,27.2355,326720.0
2015-06-29 10:20:00,27.39,27.42,27.36,27.36,596440.0,27.2255,27.2554,27.1957,27.1957,596440.0
2015-06-29 10:30:00,27.37,27.39,27.34,27.35,397340.0,27.2057,27.2255,27.1758,27.1858,397340.0
2015-06-29 10:40:00,27.35,27.41,27.35,27.38,725860.0,27.1858,27.2454,27.1858,27.2156,725860.0
2015-06-29 10:50:00,27.37,27.38,27.31,27.31,602400.0,27.2057,27.2156,27.146,27.146,602400.0
2015-06-29 11:00:00,27.33,27.33,27.26,27.26,520560.0,27.1659,27.1659,27.0963,27.0963,520560.0
2015-06-29 11:10:00,27.26,27.31,27.25,27.29,507580.0,27.0963,27.146,27.0864,27.1261,507580.0
2015-06-29 11:20:00,27.3,27.33,27.28,27.3,221640.0,27.1361,27.1659,27.1162,27.1361,221640.0
2015-06-29 11:30:00,27.31,27.31,27.24,27.24,370080.0,27.146,27.146,27.0764,27.0764,370080.0
2015-06-29 11:40:00,27.24,27.27,27.24,27.26,351420.0,27.0764,27.1063,27.0764,27.0963,351420.0
2015-06-29 11:50:00,27.26,27.29,27.24,27.27,287800.0,27.0963,27.1261,27.0764,27.1063,287800.0
2015-06-29 12:00:00,27.26,27.33,27.24,27.29,325960.0,27.0963,27.1659,27.0764,27.1261,325960.0
2015-06-29 12:10:00,27.29,27.3,27.25,27.25,339760.0,27.1261,27.1361,27.0864,27.0864,339760.0
2015-06-29 12:20:00,27.26,27.27,27.22,27.24,268240.0,27.0963,27.1063,27.0566,27.0764,268240.0
2015-06-29 12:30:00,27.25,27.26,27.21,27.21,228820.0,27.0864,27.0963,27.0466,27.0466,228820.0
2015-06-29 12:40:00,27.21,27.25,27.21,27.25,173600.0,27.0466,27.0864,27.0466,27.0864,173600.0
2015-06-29 12:50:00,27.25,27.27,27.23,27.27,664680.0,27.0864,27.1063,27.0665,27.1063,664680.0
2015-06-29 13:00:00,27.27,27.27,27.24,27.25,669640.0,27.1063,27.1063,27.0764,27.0864,669640.0
2015-06-29 13:10:00,27.25,27.27,27.23,27.27,800120.0,27.0864,27.1063,27.0665,27.1063,800120.0
2015-06-29 13:20:00,27.27,27.29,27.26,27.28,288400.0,27.1063,27.1261,27.0963,27.1162,288400.0
2015-06-29 13:30:00,27.28,27.31,27.28,27.3,242920.0,27.1162,27.146,27.1162,27.1361,242920.0
2015-06-29 13:40:00,27.31,27.31,27.27,27.27,882380.0,27.146,27.146,27.1063,27.1063,882380.0
2015-06-29 13:50:00,27.27,27.28,27.24,27.26,703760.0,27.1063,27.1162,27.0764,27.0963,703760.0
2015-06-29 14:00:00,27.25,27.26,27.22,27.23,722600.0,27.0864,27.0963,27.0566,27.0665,722600.0
2015-06-29 14:10:00,27.24,27.24,27.18,27.22,517100.0,27.0764,27.0764,27.0168,27.0566,517100.0
2015-06-29 14:20:00,27.22,27.22,27.18,27.18,434460.0,27.0566,27.0566,27.0168,27.0168,434460.0
2015-06-29 14:30:00,27.18,27.18,27.13,27.17,888360.0,27.0168,27.0168,26.9671,27.0069,888360.0
2015-06-29 14:40:00,27.17,27.2,27.15,27.17,1268760.0,27.0069,27.0367,26.987,27.0069,1268760.0
2015-06-29 14:50:00,27.17,27.19,27.12,27.13,1064540.0,27.0069,27.0267,26.9572,26.9671,1064540.0
2015-06-29 15:00:00,27.13,27.13,27.09,27.09,885140.0,26.9671,26.9671,26.9273,26.9273,885140.0
2015-06-29 15:10:00,27.1,27.13,27.08,27.11,1239660.0,26.9373,26.9671,26.9174,26.9472,1239660.0
2015-06-29 15:20:00,27.11,27.14,27.08,27.08,995920.0,26.9472,26.977,26.9174,26.9174,995920.0
2015-06-29 15:30:00,27.08,27.09,27.04,27.05,1155160.0,26.9174,26.9273,26.8776,26.8876,1155160.0
2015-06-29 15:40:00,27.05,27.07,27.01,27.07,1143860.0,26.8876,26.9075,26.8478,26.9075,1143860.0
2015-06-29 15:50:00,27.07,27.09,27.04,27.07,1779660.0,26.9075,26.9273,26.8776,26.9075,1779660.0
2015-06-30 09:30:00,27.25,27.29,27.13,27.19,1603600.0,27.0864,27.1261,26.9671,27.0267,1603600.0
2015-06-30 09:40:00,27.19,27.2,27.08,27.11,1106900.0,27.0267,27.0367,26.9174,26.9472,1106900.0
2015-06-30 09:50:00,27.12,27.17,27.03,27.07,1078020.0,26.9572,27.0069,26.8677,26.9075,1078020.0
2015-06-30 10:00:00,27.06,27.14,27.04,27.11,612760.0,26.8975,26.977,26.8776,26.9472,612760.0
2015-06-30 10:10:00,27.11,27.15,27.05,27.12,728800.0,26.9472,26.987,26.8876,26.9572,728800.0
2015-06-30 10:20:00,27.11,27.16,27.04,27.15,619780.0,26.9472,26.9969,26.8776,26.987,619780.0
2015-06-30 10:30:00,27.15,27.16,27.07,27.11,806460.0,26.987,26.9969,26.9075,26.9472,806460.0
2015-06-30 10:40:00,27.09,27.14,27.05,27.1,501680.0,26.9273,26.977,26.8876,26.9373,501680.0
2015-06-30 10:50:00,27.08,27.13,27.07,27.09,677380.0,26.9174,26.9671,26.9075,26.9273,677380.0
2015-06-30 11:00:00,27.11,27.12,27.09,27.11,650000.0,26.9472,26.9572,26.9273,26.9472,650000.0
2015-06-30 11:10:00,27.11,27.13,27.08,27.13,254960.0,26.9472,26.9671,26.9174,26.9671,254960.0
2015-06-30 11:20:00,27.12,27.12,27.06,27.07,549660.0,26.9572,26.9572,26.8975,26.9075,549660.0
2015-06-30 11:30:00,27.07,27.11,27.06,27.07,387100.0,26.9075,26.9472,26.8975,26.9075,387100.0
2015-06-30 11:40:00,27.08,27.11,27.07,27.1,561280.0,26.9174,26.9472,26.9075,26.9373,561280.0
2015-06-30 11:50:00,27.09,27.1,27.04,27.05,422520.0,26.9273,26.9373,26.8776,26.8876,422520.0
2015-06-30 12:00:00,27.06,27.09,27.05,27.08,405580.0,26.8975,26.9273,26.8876,26.9174,405580.0
2015-06-30 12:10:00,27.07,27.08,27.04,27.04,455360.0,26.9075,26.9174,26.8776,26.8776,455360.0
2015-06-30 12:20:00,27.04,27.05,26.99,27.0,524440.0,26.8776,26.8876,26.8279,26.8379,524440.0
2015-06-30 12:30:00,27.0,27.03,26.99,27.0,397500.0,26.8379,26.8677,26.8279,26.8379,397500.0
2015-06-30 12:40:00,26.99,27.04,26.99,27.01,423880.0,26.8279,26.8776,26.8279,26.8478,423880.0
2015-06-30 12:50:00,27.02,27.05,27.0,27.01,608200.0,26.8578,26.8876,26.8379,26.8478,608200.0
2015-06-30 13:00:00,27.01,27.05,27.01,27.02,377260.0,26.8478,26.8876,26.8478,26.8578,377260.0
2015-06-30 13:10:00,27.03,27.05,26.98,26.99,246820.0,26.8677,26.8876,26.818,26.8279,246820.0
2015-06-30 13:20:00,26.99,27.09,26.99,27.07,388140.0,26.8279,26.9273,26.8279,26.9075,388140.0
2015-06-30 13:30:00,27.08,27.15,27.07,27.14,617140.0,26.9174,26.987,26.9075,26.977,617140.0
2015-06-30 13:40:00,27.14,27.15,27.11,27.14,327800.0,26.977,26.987,26.9472,26.977,327800.0
2015-06-30 13:50:00,27.14,27.18,27.13,27.15,371160.0,26.977,27.0168,26.9671,26.987,371160.0
2015-06-30 14:00:00,27.15,27.21,27.13,27.19,738320.0,26.987,27.0466,26.9671,27.0267,738320.0
2015-06-30 14:10:00,27.19,27.22,27.16,27.17,360600.0,27.0267,27.0566,26.9969,27.0069,360600.0
2015-06-30 14:20:00,27.16,27.18,27.12,27.14,662080.0,26.9969,27.0168,26.9572,26.977,662080.0
2015-06-30 14:30:00,27.14,27.17,27.12,27.15,424420.0,26.977,27.0069,26.9572,26.987,424420.0
2015-06-30 14:40:00,27.15,27.15,27.11,27.11,357700.0,26.987,26.987,26.9472,26.9472,357700.0
2015-06-30 14:50:00,27.12,27.12,27.07,27.07,268380.0,26.9572,26.9572,26.9075,26.9075,268380.0
2015-06-30 15:00:00,27.09,27.11,27.05,27.06,458460.0,26.9273,26.9472,26.8876,26.8975,458460.0
2015-06-30 15:10:00,27.06,27.07,26.99,27.0,523420.0,26.8975,26.9075,26.8279,26.8379,523420.0
2015-06-30 15:20:00,27.01,27.03,26.98,27.03,310620.0,26.8478,26.8677,26.818,26.8677,310620.0
2015-06-30 15:30:00,27.01,27.06,27.01,27.05,496620.0,26.8478,26.8975,26.8478,26.8876,496620.0
2015-06-30 15:40:00,27.05,27.1,27.03,27.09,1008640.0,26.8876,26.9373,26.8677,26.9273,1008640.0
2015-06-30 15:50:00,27.09,27.09,27.0,27.01,1641140.0,26.9273,26.9273,26.8379,26.8478,1641140.0
2015-07-01 09:30:00,27.24,27.24,27.08,27.2,1513900.0,27.0764,27.0764,26.9174,27.0367,1513900.0
2015-07-01 09:40:00,27.21,27.24,27.15,27.22,471260.0,27.0466,27.0764,26.987,27.0566,471260.0
2015-07-01 09:50:00,27.23,27.27,27.21,27.26,619180.0,27.0665,27.1063,27.0466,27.0963,619180.0
2015-07-01 10:00:00,27.25,27.29,27.22,27.26,764600.0,27.0864,27.1261,27.0566,27.0963,764600.0
2015-07-01 10:10:00,27.27,27.28,27.23,27.25,776100.0,27.1063,27.1162,27.0665,27.0864,776100.0
2015-07-01 10:20:00,27.24,27.29,27.24,27.26,1130020.0,27.0764,27.1261,27.0764,27.0963,1130020.0
2015-07-01 10:30:00,27.25,27.27,27.16,27.16,761140.0,27.0864,27.1063,26.9969,26.9969,761140.0
2015-07-01 10:40:00,27.18,27.21,27.11,27.12,560320.0,27.0168,27.0466,26.9472,26.9572,560320.0
2015-07-01 10:50:00,27.11,27.16,27.09,27.14,713000.0,26.9472,26.9969,26.9273,26.977,713000.0
2015-07-01 11:00:00,27.13,27.15,27.11,27.11,1035580.0,26.9671,26.987,26.9472,26.9472,1035580.0
2015-07-01 11:10:00,27.12,27.15,27.12,27.14,987520.0,26.9572,26.987,26.9572,26.977,987520.0
2015-07-01 11:20:00,27.14,27.18,27.13,27.15,310740.0,26.977,27.0168,26.9671,26.987,310740.0
2015-07-01 11:30:00,27.15,27.16,27.12,27.14,683260.0,26.987,26.9969,26.9572,26.977,683260.0
2015-07-01 11:40:00,27.13,27.14,27.09,27.12,598260.0,26.9671,26.977,26.9273,26.9572,598260.0
2015-07-01 11:50:00,27.11,27.13,27.08,27.1,759880.0,26.9472,26.9671,26.9174,26.9373,759880.0
2015-07-01 12:00:00,27.08,27.1,27.06,27.07,253500.0,26.9174,26.9373,26.8975,26.9075,253500.0
2015-07-01 12:10:00,27.06,27.08,27.04,27.06,193900.0,26.8975,26.9174,26.8776,26.8975,193900.0
2015-07-01 12:20:00,27.05,27.05,27.0,27.04,353460.0,26.8876,26.8876,26.8379,26.8776,353460.0
2015-07-01 12:30:00,27.03,27.07,27.01,27.04,240160.0,26.8677,26.9075,26.8478,26.8776,240160.0
2015-07-01 12:40:00,27.03,27.04,26.99,27.02,596280.0,26.8677,26.8776,26.8279,26.8578,596280.0
2015-07-01 12:50:00,27.02,27.04,27.01,27.02,736160.0,26.8578,26.8776,26.8478,26.8578,736160.0
2015-07-01 13:00:00,27.01,27.04,27.0,27.02,439980.0,26.8478,26.8776,26.8379,26.8578,439980.0
2015-07-01 13:10:00,27.03,27.04,27.0,27.03,540580.0,26.8677,26.8776,26.8379,26.8677,540580.0
2015-07-01 13:20:00,27.04,27.08,27.03,27.05,324080.0,26.8776,26.9174,26.8677,26.8876,324080.0
2015-07-01 13:30:00,27.05,27.07,27.04,27.05,715020.0,26.8876,26.9075,26.8776,26.8876,715020.0
2015-07-01 13:40:00,27.05,27.1,27.04,27.1,184440.0,26.8876,26.9373,26.8776,26.9373,184440.0
2015-07-01 13:50:00,27.1,27.1,27.06,27.06,489000.0,26.9373,26.9373,26.8975,26.8975,489000.0
2015-07-01 14:00:00,27.07,27.09,27.05,27.08,551340.0,26.9075,26.9273,26.8876,26.9174,551340.0
2015-07-01 14:10:00,27.06,27.13,27.06,27.13,893640.0,26.8975,26.9671,26.8975,26.9671,893640.0
2015-07-01 14:20:00,27.12,27.13,27.07,27.08,481500.0,26.9572,26.9671,26.9075,26.9174,481500.0
2015-07-01 14:30:00,27.1,27.1,27.05,27.08,270900.0,26.9373,26.9373,26.8876,26.9174,270900.0
2015-07-01 14:40:00,27.08,27.14,27.08,27.14,320500.0,26.9174,26.977,26.9174,26.977,320500.0
2015-07-01 14:50:00,27.12,27.14,27.1,27.12,296380.0,26.9572,26.977,26.9373,26.9572,296380.0
2015-07-01 15:00:00,27.12,27.18,27.11,27.13,635960.0,26.9572,27.0168,26.9472,26.9671,635960.0
2015-07-01 15:10:00,27.13,27.14,27.12,27.13,155980.0,26.9671,26.977,26.9572,26.9671,155980.0
2015-07-01 15:20:00,27.13,27.16,27.12,27.15,302900.0,26.9671,26.9969,26.9572,26.987,302900.0
2015-07-01 15:30:00,27.15,27.16,27.13,27.16,281660.0,26.987,26.9969,26.9671,26.9969,281660.0
2015-07-01 15:40:00,27.15,27.17,27.13,27.17,586540.0,26.987,27.0069,26.9671,27.0069,586540.0
2015-07-01 15:50:00,27.18,27.2,27.16,27.16,1531140.0,27.0168,27.0367,26.9969,26.9969,1531140.0
2015-07-02 09:30:00,27.24,27.31,27.18,27.26,1612180.0,27.0764,27.146,27.0168,27.0963,1612180.0
2015-07-02 09:40:00,27.27,27.37,27.23,27.35,847800.0,27.1063,27.2057,27.0665,27.1858,847800.0
2015-07-02 09:50:00,27.34,27.34,27.27,27.29,689280.0,27.1758,27.1758,27.1063,27.1261,689280.0
2015-07-02 10:00:00,27.29,27.3,27.24,27.25,611160.0,27.1261,27.1361,27.0764,27.0864,611160.0
2015-07-02 10:10:00,27.24,27.27,27.22,27.25,477440.0,27.0764,27.1063,27.0566,27.0864,477440.0
2015-07-02 10:20:00,27.24,27.28,27.24,27.27,604020.0,27.0764,27.1162,27.0764,27.1063,604020.0
2015-07-02 10:30:00,27.27,27.28,27.23,27.23,556460.0,27.1063,27.1162,27.0665,27.0665,556460.0
2015-07-02 10:40:00,27.24,27.25,27.21,27.21,271660.0,27.0764,27.0864,27.0466,27.0466,271660.0
2015-07-02 10:50:00,27.21,27.27,27.19,27.26,271120.0,27.0466,27.1063,27.0267,27.0963,271120.0
2015-07-02 11:00:00,27.25,27.25,27.2,27.22,433840.0,27.0864,27.0864,27.0367,27.0566,433840.0
2015-07-02 11:10:00,27.2,27.26,27.19,27.24,646620.0,27.0367,27.0963,27.0267,27.0764,646620.0
2015-07-02 11:20:00,27.24,27.26,27.22,27.25,436560.0,27.0764,27.0963,27.0566,27.0864,436560.0
2015-07-02 11:30:00,27.23,27.29,27.22,27.29,660180.0,27.0665,27.1261,27.0566,27.1261,660180.0
2015-07-02 11:40:00,27.3,27.34,27.29,27.3,884380.0,27.1361,27.1758,27.1261,27.1361,884380.0
2015-07-02 11:50:00,27.3,27.31,27.25,27.26,290080.0,27.1361,27.146,27.0864,27.0963,290080.0
2015-07-02 12:00:00,27.26,27.28,27.25,27.27,401000.0,27.0963,27.1162,27.0864,27.1063,401000.0
2015-07-02 12:10:00,27.25,27.28,27.23,27.24,973100.0,27.0864,27.1162,27.0665,27.0764,973100.0
2015-07-02 12:20:00,27.23,27.26,27.23,27.25,156160.0,27.0665,27.0963,27.0665,27.0864,156160.0
2015-07-02 12:30:00,27.25,27.27,27.24,27.25,170500.0,27.0864,27.1063,27.0764,27.0864,170500.0
2015-07-02 12:40:00,27.25,27.27,27.24,27.27,477140.0,27.0864,27.1063,27.0764,27.1063,477140.0
2015-07-02 12:50:00,27.26,27.26,27.23,27.24,189980.0,27.0963,27.0963,27.0665,27.0764,189980.0
2015-07-02 13:00:00,27.24,27.27,27.23,27.25,368800.0,27.0764,27.1063,27.0665,27.0864,368800.0
2015-07-02 13:10:00,27.24,27.26,27.22,27.26,487580.0,27.0764,27.0963,27.0566,27.0963,487580.0
2015-07-02 13:20:00,27.25,27.28,27.24,27.27,204000.0,27.0864,27.1162,27.0764,27.1063,204000.0
2015-07-02 13:30:00,27.28,27.29,27.25,27.26,237940.0,27.1162,27.1261,27.0864,27.0963,237940.0
2015-07-02 13:40:00,27.26,27.3,27.26,27.29,278800.0,27.0963,27.1361,27.0963,27.1261,278800.0
2015-07-02 13:50:00,27.3,27.32,27.28,27.29,697760.0,27.1361,27.156,27.1162,27.1261,697760.0
2015-07-02 14:00:00,27.28,27.31,27.28,27.29,708920.0,27.1162,27.146,27.1162,27.1261,708920.0
2015-07-02 14:10:00,27.29,27.31,27.28,27.29,290240.0,27.1261,27.146,27.1162,27.1261,290240.0
2015-07-02 14:20:00,27.3,27.32,27.29,27.3,145740.0,27.1361,27.156,27.1261,27.1361,145740.0
2015-07-02 14:30:00,27.3,27.32,27.3,27.3,118080.0,27.1361,27.156,27.1361,27.1361,118080.0
2015-07-02 14:40:00,27.31,27.31,27.29,27.31,244500.0,27.146,27.146,27.1261,27.146,244500.0
2015-07-02 14:50:00,27.31,27.35,27.29,27.33,262460.0,27.146,27.1858,27.1261,27.1659,262460.0
2015-07-02 15:00:00,27.34,27.34,27.31,27.33,286000.0,27.1758,27.1758,27.146,27.1659,286000.0
2015-07-02 15:10:00,27.33,27.34,27.32,27.33,389920.0,27.1659,27.1758,27.156,27.1659,389920.0
2015-07-02 15:20:00,27.33,27.38,27.32,27.38,504740.0,27.1659,27.2156,27.156,27.2156,504740.0
2015-07-02 15:30:00,27.37,27.37,27.34,27.35,505160.0,27.2057,27.2057,27.1758,27.1858,505160.0
2015-07-02 15:40:00,27.35,27.37,27.34,27.37,683420.0,27.1858,27.2057,27.1758,27.2057,683420.0
2015-07-02 15:50:00,27.37,27.4,27.35,27.36,1985380.0,27.2057,27.2355,27.1858,27.1957,1985380.0
2015-07-06 09:30:00,27.11,27.2,27.1,27.13,1766560.0,26.9472,27.0367,26.9373,26.9671,1766560.0
2015-07-06 09:40:00,27.13,27.25,27.12,27.21,1111300.0,26.9671,27.0864,26.9572,27.0466,1111300.0
2015-07-06 09:50:00,27.22,27.24,27.17,27.2,335620.0,27.0566,27.0764,27.0069,27.0367,335620.0
2015-07-06 10:00:00,27.2,27.23,27.17,27.23,375940.0,27.0367,27.0665,27.0069,27.0665,375940.0
2015-07-06 10:10:00,27.23,27.32,27.2,27.28,408440.0,27.0665,27.156,27.0367,27.1162,408440.0
2015-07-06 10:20:00,27.28,27.3,27.26,27.3,531240.0,27.1162,27.1361,27.0963,27.1361,531240.0
2015-07-06 10:30:00,27.3,27.35,27.28,27.34,358600.0,27.1361,27.1858,27.1162,27.1758,358600.0
2015-07-06 10:40:00,27.33,27.43,27.32,27.41,616360.0,27.1659,27.2653,27.156,27.2454,616360.0
2015-07-06 10:50:00,27.4,27.4,27.36,27.36,845020.0,27.2355,27.2355,27.1957,27.1957,845020.0
2015-07-06 11:00:00,27.37,27.38,27.32,27.33,247500.0,27.2057,27.2156,27.156,27.1659,247500.0
2015-07-06 11:10:00,27.33,27.34,27.28,27.3,440440.0,27.1659,27.1758,27.1162,27.1361,440440.0
2015-07-06 11:20:00,27.3,27.34,27.3,27.31,386260.0,27.1361,27.1758,27.1361,27.146,386260.0
2015-07-06 11:30:00,27.31,27.31,27.28,27.29,123020.0,27.146,27.146,27.1162,27.1261,123020.0
2015-07-06 11:40:00,27.29,27.29,27.25,27.29,649600.0,27.1261,27.1261,27.0864,27.1261,649600.0
2015-07-06 11:50:00,27.29,27.3,27.26,27.28,510340.0,27.1261,27.1361,27.0963,27.1162,510340.0
2015-07-06 12:00:00,27.28,27.28,27.25,27.25,191040.0,27.1162,27.1162,27.0864,27.0864,191040.0
2015-07-06 12:10:00,27.24,27.29,27.24,27.27,251600.0,27.0764,27.1261,27.0764,27.1063,251600.0
2015-07-06 12:20:00,27.26,27.28,27.26,27.26,329080.0,27.0963,27.1162,27.0963,27.0963,329080.0
2015-07-06 12:30:00,27.26,27.27,27.23,27.26,230520.0,27.0963,27.1063,27.0665,27.0963,230520.0
2015-07-06 12:40:00,27.26,27.28,27.26,27.27,175460.0,27.0963,27.1162,27.0963,27.1063,175460.0
2015-07-06 12:50:00,27.28,27.3,27.26,27.3,101560.0,27.1162,27.1361,27.0963,27.1361,101560.0
2015-07-06 13:00:00,27.3,27.32,27.28,27.28,111420.0,27.1361,27.156,27.1162,27.1162,111420.0
2015-07-06 13:10:00,27.29,27.29,27.21,27.21,145820.0,27.1261,27.1261,27.0466,27.0466,145820.0
2015-07-06 13:20:00,27.21,27.23,27.2,27.23,262500.0,27.0466,27.0665,27.0367,27.0665,262500.0
2015-07-06 13:30:00,27.23,27.24,27.2,27.23,425540.0,27.0665,27.0764,27.0367,27.0665,425540.0
2015-07-06 13:40:00,27.23,27.24,27.2,27.24,185040.0,27.0665,27.0764,27.0367,27.0764,185040.0
2015-07-06 13:50:00,27.24,27.25,27.22,27.23,146140.0,27.0764,27.0864,27.0566,27.0665,146140.0
2015-07-06 14:00:00,27.23,27.25,27.2,27.24,522100.0,27.0665,27.0864,27.0367,27.0764,522100.0
2015-07-06 14:10:00,27.24,27.26,27.2,27.21,188000.0,27.0764,27.0963,27.0367,27.0466,188000.0
2015-07-06 14:20:00,27.2,27.23,27.19,27.21,401840.0,27.0367,27.0665,27.0267,27.0466,401840.0
2015-07-06 14:30:00,27.2,27.23,27.19,27.21,254940.0,27.0367,27.0665,27.0267,27.0466,254940.0
2015-07-06 14:40:00,27.21,27.26,27.2,27.24,235320.0,27.0466,27.0963,27.0367,27.0764,235320.0
2015-07-06 14:50:00,27.24,27.24,27.19,27.2,237200.0,27.0764,27.0764,27.0267,27.0367,237200.0
2015-07-06 15:00:00,27.2,27.22,27.17,27.2,591580.0,27.0367,27.0566,27.0069,27.0367,591580.0
2015-07-06 15:10:00,27.21,27.25,27.21,27.22,692280.0,27.0466,27.0864,27.0466,27.0566,692280.0
2015-07-06 15:20:00,27.21,27.26,27.21,27.24,721020.0,27.0466,27.0963,27.0466,27.0764,721020.0
2015-07-06 15:30:00,27.23,27.32,27.23,27.28,598320.0,27.0665,27.156,27.0665,27.1162,598320.0
2015-07-06 15:40:00,27.27,27.28,27.25,27.26,623880.0,27.1063,27.1162,27.0864,27.0963,623880.0
2015-07-06 15:50:00,27.26,27.3,27.25,27.28,966900.0,27.0963,27.1361,27.0864,27.1162,966900.0
2015-07-07 09:30:00,27.37,27.37,27.15,27.21,976240.0,27.2057,27.2057,26.987,27.0466,976240.0
2015-07-07 09:40:00,27.23,27.26,27.18,27.26,566520.0,27.0665,27.0963,27.0168,27.0963,566520.0
2015-07-07 09:50:00,27.26,27.27,27.2,27.2,796880.0,27.0963,27.1063,27.0367,27.0367,796880.0
2015-07-07 10:00:00,27.21,27.22,27.13,27.15,952400.0,27.0466,27.0566,26.9671,26.987,952400.0
2015-07-07 10:10:00,27.15,27.2,27.13,27.18,573540.0,26.987,27.0367,26.9671,27.0168,573540.0
2015-07-07 10:20:00,27.17,27.2,27.08,27.1,669160.0,27.0069,27.0367,26.9174,26.9373,669160.0
2015-07-07 10:30:00,27.1,27.11,27.02,27.02,525640.0,26.9373,26.9472,26.8578,26.8578,525640.0
2015-07-07 10:40:00,27.02,27.07,26.99,27.05,841460.0,26.8578,26.9075,26.8279,26.8876,841460.0
2015-07-07 10:50:00,27.05,27.11,27.05,27.06,432320.0,26.8876,26.9472,26.8876,26.8975,432320.0
2015-07-07 11:00:00,27.07,27.07,27.01,27.02,244480.0,26.9075,26.9075,26.8478,26.8578,244480.0
2015-07-07 11:10:00,27.03,27.05,27.0,27.04,460380.0,26.8677,26.8876,26.8379,26.8776,460380.0
2015-07-07 11:20:00,27.04,27.07,27.0,27.02,551840.0,26.8776,26.9075,26.8379,26.8578,551840.0
2015-07-07 11:30:00,27.01,27.07,26.99,27.07,553580.0,26.8478,26.9075,26.8279,26.9075,553580.0
2015-07-07 11:40:00,27.07,27.12,27.05,27.09,533920.0,26.9075,26.9572,26.8876,26.9273,533920.0
2015-07-07 11:50:00,27.09,27.15,27.07,27.15,464960.0,26.9273,26.987,26.9075,26.987,464960.0
2015-07-07 12:00:00,27.15,27.15,27.11,27.11,214600.0,26.987,26.987,26.9472,26.9472,214600.0
2015-07-07 12:10:00,27.12,27.14,27.09,27.14,424160.0,26.9572,26.977,26.9273,26.977,424160.0
2015-07-07 12:20:00,27.13,27.16,27.11,27.12,529240.0,26.9671,26.9969,26.9472,26.9572,529240.0
2015-07-07 12:30:00,27.12,27.17,27.12,27.15,571780.0,26.9572,27.0069,26.9572,26.987,571780.0
2015-07-07 12:40:00,27.15,27.18,27.13,27.15,535460.0,26.987,27.0168,26.9671,26.987,535460.0
2015-07-07 12:50:00,27.16,27.21,27.13,27.19,535840.0,26.9969,27.0466,26.9671,27.0267,535840.0
2015-07-07 13:00:00,27.19,27.19,27.15,27.18,271960.0,27.0267,27.0267,26.987,27.0168,271960.0
2015-07-07 13:10:00,27.19,27.33,27.19,27.25,504000.0,27.0267,27.1659,27.0267,27.0864,504000.0
2015-07-07 13:20:00,27.24,27.28,27.22,27.28,766280.0,27.0764,27.1162,27.0566,27.1162,766280.0
2015-07-07 13:30:00,27.29,27.29,27.24,27.29,690480.0,27.1261,27.1261,27.0764,27.1261,690480.0
2015-07-07 13:40:00,27.29,27.36,27.28,27.31,855000.0,27.1261,27.1957,27.1162,27.146,855000.0
2015-07-07 13:50:00,27.31,27.32,27.29,27.3,214000.0,27.146,27.156,27.1261,27.1361,214000.0
2015-07-07 14:00:00,27.3,27.32,27.29,27.31,185800.0,27.1361,27.156,27.1261,27.146,185800.0
2015-07-07 14:10:00,27.3,27.35,27.3,27.31,409500.0,27.1361,27.1858,27.1361,27.146,409500.0
2015-07-07 14:20:00,27.3,27.32,27.28,27.29,316600.0,27.1361,27.156,27.1162,27.1261,316600.0
2015-07-07 14:30:00,27.29,27.34,27.28,27.34,364760.0,27.1261,27.1758,27.1162,27.1758,364760.0
2015-07-07 14:40:00,27.36,27.47,27.36,27.45,908200.0,27.1957,27.3051,27.1957,27.2852,908200.0
2015-07-07 14:50:00,27.45,27.53,27.42,27.5,717240.0,27.2852,27.3647,27.2554,27.3349,717240.0
2015-07-07 15:00:00,27.51,27.52,27.45,27.46,542640.0,27.3448,27.3547,27.2852,27.2951,542640.0
2015-07-07 15:10:00,27.46,27.47,27.43,27.47,419920.0,27.2951,27.3051,27.2653,27.3051,419920.0
2015-07-07 15:20:00,27.46,27.53,27.45,27.49,532880.0,27.2951,27.3647,27.2852,27.3249,532880.0
2015-07-07 15:30:00,27.5,27.55,27.5,27.52,959500.0,27.3349,27.3846,27.3349,27.3547,959500.0
2015-07-07 15:40:00,27.52,27.52,27.45,27.46,935640.0,27.3547,27.3547,27.2852,27.2951,935640.0
2015-07-07 15:50:00,27.46,27.52,27.46,27.5,1457640.0,27.2951,27.3547,27.2951,27.3349,1457640.0
2015-07-08 09:30:00,27.28,27.41,27.26,27.34,1128460.0,27.1162,27.2454,27.0963,27.1758,1128460.0
2015-07-08 09:40:00,27.34,27.37,27.25,27.28,500100.0,27.1758,27.2057,27.0864,27.1162,500100.0
2015-07-08 09:50:00,27.27,27.27,27.18,27.18,1098720.0,27.1063,27.1063,27.0168,27.0168,1098720.0
2015-07-08 10:00:00,27.18,27.21,27.09,27.2,760400.0,27.0168,27.0466,26.9273,27.0367,760400.0
2015-07-08 10:10:00,27.2,27.2,27.12,27.19,515700.0,27.0367,27.0367,26.9572,27.0267,515700.0
2015-07-08 10:20:00,27.19,27.29,27.18,27.26,474260.0,27.0267,27.1261,27.0168,27.0963,474260.0
2015-07-08 10:30:00,27.26,27.26,27.14,27.22,563280.0,27.0963,27.0963,26.977,27.0566,563280.0
2015-07-08 10:40:00,27.22,27.23,27.18,27.21,269500.0,27.0566,27.0665,27.0168,27.0466,269500.0
2015-07-08 10:50:00,27.2,27.25,27.2,27.23,347200.0,27.0367,27.0864,27.0367,27.0665,347200.0
2015-07-08 11:00:00,27.23,27.24,27.19,27.19,247680.0,27.0665,27.0764,27.0267,27.0267,247680.0
2015-07-08 11:10:00,27.19,27.21,27.17,27.19,224180.0,27.0267,27.0466,27.0069,27.0267,224180.0
2015-07-08 11:20:00,27.2,27.21,27.17,27.18,370440.0,27.0367,27.0466,27.0069,27.0168,370440.0
2015-07-08 11:30:00,27.19,27.24,27.17,27.2,224940.0,27.0267,27.0764,27.0069,27.0367,224940.0
2015-07-08 11:40:00,27.2,27.22,27.14,27.18,386600.0,27.0367,27.0566,26.977,27.0168,386600.0
2015-07-08 11:50:00,27.18,27.18,27.1,27.16,341300.0,27.0168,27.0168,26.9373,26.9969,341300.0
2015-07-08 12:00:00,27.16,27.2,27.15,27.18,121040.0,26.9969,27.0367,26.987,27.0168,121040.0
2015-07-08 12:10:00,27.17,27.17,27.13,27.17,173360.0,27.0069,27.0069,26.9671,27.0069,173360.0
2015-07-08 12:20:00,27.18,27.19,27.15,27.16,195600.0,27.0168,27.0267,26.987,26.9969,195600.0
2015-07-08 12:30:00,27.15,27.17,27.13,27.15,152320.0,26.987,27.0069,26.9671,26.987,152320.0
2015-07-08 12:40:00,27.13,27.16,27.11,27.16,179280.0,26.9671,26.9969,26.9472,26.9969,179280.0
2015-07-08 12:50:00,27.15,27.24,27.14,27.23,281720.0,26.987,27.0764,26.977,27.0665,281720.0
2015-07-08 13:00:00,27.22,27.23,27.19,27.2,223000.0,27.0566,27.0665,27.0267,27.0367,223000.0
2015-07-08 13:10:00,27.21,27.28,27.21,27.26,198660.0,27.0466,27.1162,27.0466,27.0963,198660.0
2015-07-08 13:20:00,27.24,27.26,27.19,27.26,199740.0,27.0764,27.0963,27.0267,27.0963,199740.0
2015-07-08 13:30:00,27.26,27.28,27.22,27.26,188640.0,27.0963,27.1162,27.0566,27.0963,188640.0
2015-07-08 13:40:00,27.25,27.29,27.25,27.28,202860.0,27.0864,27.1261,27.0864,27.1162,202860.0
2015-07-08 13:50:00,27.29,27.3,27.26,27.29,158340.0,27.1261,27.1361,27.0963,27.1261,158340.0
2015-07-08 14:00:00,27.29,27.29,27.21,27.22,261500.0,27.1261,27.1261,27.0466,27.0566,261500.0
2015-07-08 14:10:00,27.23,27.27,27.18,27.18,229860.0,27.0665,27.1063,27.0168,27.0168,229860.0
2015-07-08 14:20:00,27.21,27.21,27.16,27.18,401020.0,27.0466,27.0466,26.9969,27.0168,401020.0
2015-07-08 14:30:00,27.18,27.18,27.13,27.13,218920.0,27.0168,27.0168,26.9671,26.9671,218920.0
2015-07-08 14:40:00,27.13,27.15,27.07,27.08,800600.0,26.9671,26.987,26.9075,26.9174,800600.0
2015-07-08 14:50:00,27.08,27.16,27.06,27.12,729600.0,26.9174,26.9969,26.8975,26.9572,729600.0
2015-07-08 15:00:00,27.12,27.18,27.11,27.17,416500.0,26.9572,27.0168,26.9472,27.0069,416500.0
2015-07-08 15:10:00,27.15,27.19,27.15,27.16,396920.0,26.987,27.0267,26.987,26.9969,396920.0
2015-07-08 15:20:00,27.16,27.16,27.07,27.08,1191420.0,26.9969,26.9969,26.9075,26.9174,1191420.0
2015-07-08 15:30:00,27.1,27.13,27.07,27.11,500700.0,26.9373,26.9671,26.9075,26.9472,500700.0
2015-07-08 15:40:00,27.11,27.17,27.07,27.11,1158300.0,26.9472,27.0069,26.9075,26.9472,1158300.0
2015-07-08 15:50:00,27.1,27.14,27.08,27.09,2068640.0,26.9373,26.977,26.9174,26.9273,2068640.0
2015-07-09 09:30:00,27.43,27.44,27.37,27.4,1883020.0,27.2653,27.2752,27.2057,27.2355,1883020.0
2015-07-09 09:40:00,27.4,27.41,27.34,27.39,1290560.0,27.2355,27.2454,27.1758,27.2255,1290560.0
2015-07-09 09:50:00,27.39,27.42,27.37,27.37,982760.0,27.2255,27.2554,27.2057,27.2057,982760.0
2015-07-09 10:00:00,27.38,27.42,27.33,27.35,1149640.0,27.2156,27.2554,27.1659,27.1858,1149640.0
2015-07-09 10:10:00,27.36,27.37,27.31,27.32,562180.0,27.1957,27.2057,27.146,27.156,562180.0
2015-07-09 10:20:00,27.31,27.34,27.26,27.27,781800.0,27.146,27.1758,27.0963,27.1063,781800.0
2015-07-09 10:30:00,27.27,27.31,27.26,27.29,730960.0,27.1063,27.146,27.0963,27.1261,730960.0
2015-07-09 10:40:00,27.28,27.28,27.24,27.28,419420.0,27.1162,27.1162,27.0764,27.1162,419420.0
2015-07-09 10:50:00,27.28,27.35,27.26,27.34,601220.0,27.1162,27.1858,27.0963,27.1758,601220.0
2015-07-09 11:00:00,27.33,27.36,27.32,27.36,872460.0,27.1659,27.1957,27.156,27.1957,872460.0
2015-07-09 11:10:00,27.36,27.38,27.35,27.36,261120.0,27.1957,27.2156,27.1858,27.1957,261120.0
2015-07-09 11:20:00,27.36,27.36,27.32,27.32,254860.0,27.1957,27.1957,27.156,27.156,254860.0
2015-07-09 11:30:00,27.32,27.36,27.32,27.35,416880.0,27.156,27.1957,27.156,27.1858,416880.0
2015-07-09 11:40:00,27.34,27.36,27.33,27.34,343140.0,27.1758,27.1957,27.1659,27.1758,343140.0
2015-07-09 11:50:00,27.35,27.37,27.33,27.34,165600.0,27.1858,27.2057,27.1659,27.1758,165600.0
2015-07-09 12:00:00,27.32,27.35,27.3,27.33,163920.0,27.156,27.1858,27.1361,27.1659,163920.0
2015-07-09 12:10:00,27.31,27.35,27.31,27.35,463680.0,27.146,27.1858,27.146,27.1858,463680.0
2015-07-09 12:20:00,27.36,27.37,27.34,27.36,525820.0,27.1957,27.2057,27.1758,27.1957,525820.0
2015-07-09 12:30:00,27.36,27.39,27.35,27.35,223820.0,27.1957,27.2255,27.1858,27.1858,223820.0
2015-07-09 12:40:00,27.35,27.38,27.33,27.34,501220.0,27.1858,27.2156,27.1659,27.1758,501220.0
2015-07-09 12:50:00,27.35,27.39,27.35,27.37,241460.0,27.1858,27.2255,27.1858,27.2057,241460.0
2015-07-09 13:00:00,27.36,27.37,27.31,27.33,183400.0,27.1957,27.2057,27.146,27.1659,183400.0
2015-07-09 13:10:00,27.34,27.34,27.31,27.34,108060.0,27.1758,27.1758,27.146,27.1758,108060.0
2015-07-09 13:20:00,27.33,27.35,27.29,27.32,214640.0,27.1659,27.1858,27.1261,27.156,214640.0
2015-07-09 13:30:00,27.32,27.36,27.3,27.36,543240.0,27.156,27.1957,27.1361,27.1957,543240.0
2015-07-09 13:40:00,27.36,27.37,27.34,27.36,347120.0,27.1957,27.2057,27.1758,27.1957,347120.0
2015-07-09 13:50:00,27.36,27.37,27.34,27.37,429200.0,27.1957,27.2057,27.1758,27.2057,429200.0
2015-07-09 14:00:00,27.37,27.38,27.33,27.34,416700.0,27.2057,27.2156,27.1659,27.1758,416700.0
2015-07-09 14:10:00,27.34,27.34,27.31,27.33,230740.0,27.1758,27.1758,27.146,27.1659,230740.0
2015-07-09 14:20:00,27.32,27.34,27.29,27.32,286480.0,27.156,27.1758,27.1261,27.156,286480.0
2015-07-09 14:30:00,27.33,27.34,27.29,27.32,596540.0,27.1659,27.1758,27.1261,27.156,596540.0
2015-07-09 14:40:00,27.34,27.34,27.29,27.3,230920.0,27.1758,27.1758,27.1261,27.1361,230920.0
2015-07-09 14:50:00,27.3,27.39,27.3,27.37,548120.0,27.1361,27.2255,27.1361,27.2057,548120.0
2015-07-09 15:00:00,27.36,27.37,27.34,27.36,609440.0,27.1957,27.2057,27.1758,27.1957,609440.0
2015-07-09 15:10:00,27.36,27.37,27.33,27.36,401420.0,27.1957,27.2057,27.1659,27.1957,401420.0
2015-07-09 15:20:00,27.35,27.36,27.31,27.32,469380.0,27.1858,27.1957,27.146,27.156,469380.0
2015-07-09 15:30:00,27.32,27.33,27.26,27.3,516020.0,27.156,27.1659,27.0963,27.1361,516020.0
2015-07-09 15:40:00,27.3,27.34,27.28,27.33,883880.0,27.1361,27.1758,27.1162,27.1659,883880.0
2015-07-09 15:50:00,27.33,27.34,27.23,27.23,1902140.0,27.1659,27.1758,27.0665,27.0665,1902140.0
2015-07-10 09:30:00,27.68,27.86,27.6,27.8,3896140.0,27.5138,27.6927,27.4343,27.6331,3896140.0
2015-07-10 09:40:00,27.78,27.79,27.71,27.74,1624800.0,27.6132,27.6231,27.5436,27.5734,1624800.0
2015-07-10 09:50:00,27.73,27.76,27.7,27.7,1262200.0,27.5635,27.5933,27.5337,27.5337,1262200.0
2015-07-10 10:00:00,27.71,27.72,27.64,27.71,850860.0,27.5436,27.5535,27.474,27.5436,850860.0
2015-07-10 10:10:00,27.71,27.72,27.68,27.7,614300.0,27.5436,27.5535,27.5138,27.5337,614300.0
2015-07-10 10:20:00,27.7,27.76,27.68,27.76,633220.0,27.5337,27.5933,27.5138,27.5933,633220.0
2015-07-10 10:30:00,27.76,27.79,27.75,27.75,853460.0,27.5933,27.6231,27.5834,27.5834,853460.0
2015-07-10 10:40:00,27.75,27.76,27.71,27.74,490260.0,27.5834,27.5933,27.5436,27.5734,490260.0
2015-07-10 10:50:00,27.74,27.79,27.73,27.79,461920.0,27.5734,27.6231,27.5635,27.6231,461920.0
2015-07-10 11:00:00,27.79,27.86,27.76,27.85,929900.0,27.6231,27.6927,27.5933,27.6828,929900.0
2015-07-10 11:10:00,27.85,27.86,27.81,27.84,669460.0,27.6828,27.6927,27.643,27.6728,669460.0
2015-07-10 11:20:00,27.85,27.86,27.83,27.83,398080.0,27.6828,27.6927,27.6629,27.6629,398080.0
2015-07-10 11:30:00,27.83,27.86,27.81,27.86,457480.0,27.6629,27.6927,27.643,27.6927,457480.0
2015-07-10 11:40:00,27.85,27.93,27.85,27.91,1003480.0,27.6828,27.7623,27.6828,27.7424,1003480.0
2015-07-10 11:50:00,27.91,27.93,27.9,27.91,494600.0,27.7424,27.7623,27.7325,27.7424,494600.0
2015-07-10 12:00:00,27.89,27.92,27.88,27.9,951680.0,27.7225,27.7523,27.7126,27.7325,951680.0
2015-07-10 12:10:00,27.9,27.9,27.89,27.89,619840.0,27.7325,27.7325,27.7225,27.7225,619840.0
2015-07-10 12:20:00,27.9,27.96,27.9,27.96,794840.0,27.7325,27.7921,27.7325,27.7921,794840.0
2015-07-10 12:30:00,27.96,27.96,27.9,27.91,803720.0,27.7921,27.7921,27.7325,27.7424,803720.0
2015-07-10 12:40:00,27.9,27.93,27.89,27.92,576660.0,27.7325,27.7623,27.7225,27.7523,576660.0
2015-07-10 12:50:00,27.92,27.94,27.92,27.93,469740.0,27.7523,27.7722,27.7523,27.7623,469740.0
2015-07-10 13:00:00,27.93,27.94,27.86,27.87,561180.0,27.7623,27.7722,27.6927,27.7026,561180.0
2015-07-10 13:10:00,27.86,27.87,27.83,27.83,483300.0,27.6927,27.7026,27.6629,27.6629,483300.0
2015-07-10 13:20:00,27.83,27.86,27.82,27.84,661640.0,27.6629,27.6927,27.6529,27.6728,661640.0
2015-07-10 13:30:00,27.84,27.85,27.84,27.84,171480.0,27.6728,27.6828,27.6728,27.6728,171480.0
2015-07-10 13:40:00,27.84,27.86,27.82,27.82,360540.0,27.6728,27.6927,27.6529,27.6529,360540.0
2015-07-10 13:50:00,27.82,27.86,27.82,27.86,496980.0,27.6529,27.6927,27.6529,27.6927,496980.0
2015-07-10 14:00:00,27.87,27.93,27.85,27.9,486800.0,27.7026,27.7623,27.6828,27.7325,486800.0
2015-07-10 14:10:00,27.9,27.95,27.9,27.94,444060.0,27.7325,27.7822,27.7325,27.7722,444060.0
2015-07-10 14:20:00,27.95,27.95,27.93,27.94,400820.0,27.7822,27.7822,27.7623,27.7722,400820.0
2015-07-10 14:30:00,27.94,27.96,27.9,27.91,814780.0,27.7722,27.7921,27.7325,27.7424,814780.0
2015-07-10 14:40:00,27.91,27.95,27.91,27.93,533800.0,27.7424,27.7822,27.7424,27.7623,533800.0
2015-07-10 14:50:00,27.93,27.94,27.9,27.92,425980.0,27.7623,27.7722,27.7325,27.7523,425980.0
2015-07-10 15:00:00,27.91,27.92,27.89,27.89,495060.0,27.7424,27.7523,27.7225,27.7225,495060.0
2015-07-10 15:10:00,27.89,27.94,27.89,27.93,548740.0,27.7225,27.7722,27.7225,27.7623,548740.0
2015-07-10 15:20:00,27.93,27.93,27.86,27.86,943520.0,27.7623,27.7623,27.6927,27.6927,943520.0
2015-07-10 15:30:00,27.86,27.88,27.85,27.87,810760.0,27.6927,27.7126,27.6828,27.7026,810760.0
2015-07-10 15:40:00,27.86,27.88,27.85,27.88,1619860.0,27.6927,27.7126,27.6828,27.7126,1619860.0
2015-07-10 15:50:00,27.88,27.88,27.79,27.81,2823080.0,27.7126,27.7126,27.6231,27.643,2823080.0
2015-07-13 09:30:00,27.98,28.15,27.94,28.15,2080040.0,27.812,27.981,27.7722,27.981,2080040.0
2015-07-13 09:40:00,28.15,28.37,28.14,28.34,1261700.0,27.981,28.1996,27.971,28.1698,1261700.0
2015-07-13 09:50:00,28.35,28.37,28.23,28.25,1471220.0,28.1798,28.1996,28.0605,28.0804,1471220.0
2015-07-13 10:00:00,28.25,28.29,28.17,28.29,1225360.0,28.0804,28.1201,28.0008,28.1201,1225360.0
2015-07-13 10:10:00,28.29,28.36,28.26,28.35,1087500.0,28.1201,28.1897,28.0903,28.1798,1087500.0
2015-07-13 10:20:00,28.35,28.36,28.26,28.3,816920.0,28.1798,28.1897,28.0903,28.1301,816920.0
2015-07-13 10:30:00,28.31,28.32,28.24,28.25,721980.0,28.14,28.1499,28.0704,28.0804,721980.0
2015-07-13 10:40:00,28.24,28.26,28.18,28.21,512920.0,28.0704,28.0903,28.0108,28.0406,512920.0
2015-07-13 10:50:00,28.21,28.25,28.19,28.24,410220.0,28.0406,28.0804,28.0207,28.0704,410220.0
2015-07-13 11:00:00,28.24,28.26,28.24,28.25,245460.0,28.0704,28.0903,28.0704,28.0804,245460.0
2015-07-13 11:10:00,28.25,28.26,28.2,28.23,571860.0,28.0804,28.0903,28.0307,28.0605,571860.0
2015-07-13 11:20:00,28.22,28.26,28.21,28.25,365080.0,28.0505,28.0903,28.0406,28.0804,365080.0
2015-07-13 11:30:00,28.24,28.32,28.24,28.32,402560.0,28.0704,28.1499,28.0704,28.1499,402560.0
2015-07-13 11:40:00,28.32,28.33,28.29,28.29,486060.0,28.1499,28.1599,28.1201,28.1201,486060.0
2015-07-13 11:50:00,28.29,28.31,28.29,28.31,309260.0,28.1201,28.14,28.1201,28.14,309260.0
2015-07-13 12:00:00,28.31,28.32,28.28,28.29,354900.0,28.14,28.1499,28.1102,28.1201,354900.0
2015-07-13 12:10:00,28.29,28.32,28.28,28.31,317520.0,28.1201,28.1499,28.1102,28.14,317520.0
2015-07-13 12:20:00,28.3,28.33,28.29,28.33,169940.0,28.1301,28.1599,28.1201,28.1599,169940.0
2015-07-13 12:30:00,28.33,28.34,28.32,28.33,292700.0,28.1599,28.1698,28.1499,28.1599,292700.0
2015-07-13 12:40:00,28.33,28.35,28.33,28.34,866520.0,28.1599,28.1798,28.1599,28.1698,866520.0
2015-07-13 12:50:00,28.34,28.35,28.32,28.34,239400.0,28.1698,28.1798,28.1499,28.1698,239400.0
2015-07-13 13:00:00,28.34,28.4,28.34,28.34,365540.0,28.1698,28.2295,28.1698,28.1698,365540.0
2015-07-13 13:10:00,28.35,28.39,28.34,28.38,266640.0,28.1798,28.2195,28.1698,28.2096,266640.0
2015-07-13 13:20:00,28.37,28.39,28.36,28.39,206020.0,28.1996,28.2195,28.1897,28.2195,206020.0
2015-07-13 13:30:00,28.39,28.42,28.37,28.41,431520.0,28.2195,28.2493,28.1996,28.2394,431520.0
2015-07-13 13:40:00,28.42,28.43,28.36,28.38,402060.0,28.2493,28.2593,28.1897,28.2096,402060.0
2015-07-13 13:50:00,28.39,28.42,28.38,28.4,267480.0,28.2195,28.2493,28.2096,28.2295,267480.0
2015-07-13 14:00:00,28.41,28.43,28.4,28.42,383200.0,28.2394,28.2593,28.2295,28.2493,383200.0
2015-07-13 14:10:00,28.42,28.46,28.41,28.44,457900.0,28.2493,28.2891,28.2394,28.2692,457900.0
2015-07-13 14:20:00,28.44,28.46,28.44,28.44,551540.0,28.2692,28.2891,28.2692,28.2692,551540.0
2015-07-13 14:30:00,28.44,28.49,28.44,28.48,586580.0,28.2692,28.3189,28.2692,28.309,586580.0
2015-07-13 14:40:00,28.49,28.51,28.46,28.49,882680.0,28.3189,28.3388,28.2891,28.3189,882680.0
2015-07-13 14:50:00,28.49,28.56,28.49,28.55,488520.0,28.3189,28.3885,28.3189,28.3786,488520.0
2015-07-13 15:00:00,28.55,28.56,28.52,28.56,900320.0,28.3786,28.3885,28.3487,28.3885,900320.0
2015-07-13 15:10:00,28.56,28.63,28.55,28.59,1455980.0,28.3885,28.4581,28.3786,28.4183,1455980.0
2015-07-13 15:20:00,28.59,28.64,28.58,28.62,936700.0,28.4183,28.468,28.4084,28.4481,936700.0
2015-07-13 15:30:00,28.63,28.64,28.58,28.59,1634640.0,28.4581,28.468,28.4084,28.4183,1634640.0
2015-07-13 15:40:00,28.6,28.64,28.6,28.62,1563640.0,28.4283,28.468,28.4283,28.4481,1563640.0
2015-07-13 15:50:00,28.61,28.63,28.57,28.59,2449700.0,28.4382,28.4581,28.3984,28.4183,2449700.0
2015-07-14 09:30:00,28.73,29.08,28.71,29.07,5541100.0,28.5575,28.9054,28.5376,28.8954,5541100.0
2015-07-14 09:40:00,29.07,29.08,28.94,28.95,2205280.0,28.8954,28.9054,28.7662,28.7762,2205280.0
2015-07-14 09:50:00,28.95,29.21,28.95,29.21,2571580.0,28.7762,29.0346,28.7762,29.0346,2571580.0
2015-07-14 10:00:00,29.21,29.31,29.17,29.3,3557160.0,29.0346,29.134,28.9948,29.1241,3557160.0
2015-07-14 10:10:00,29.3,29.39,29.21,29.22,3053480.0,29.1241,29.2135,29.0346,29.0445,3053480.0
2015-07-14 10:20:00,29.22,29.24,29.16,29.18,1105500.0,29.0445,29.0644,28.9849,29.0048,1105500.0
2015-07-14 10:30:00,29.18,29.21,29.15,29.16,1943780.0,29.0048,29.0346,28.975,28.9849,1943780.0
2015-07-14 10:40:00,29.16,29.18,29.1,29.1,1199220.0,28.9849,29.0048,28.9253,28.9253,1199220.0
2015-07-14 10:50:00,29.1,29.16,29.1,29.16,1126240.0,28.9253,28.9849,28.9253,28.9849,1126240.0
2015-07-14 11:00:00,29.16,29.17,29.12,29.13,944040.0,28.9849,28.9948,28.9451,28.9551,944040.0
2015-07-14 11:10:00,29.12,29.17,29.05,29.07,1532220.0,28.9451,28.9948,28.8756,28.8954,1532220.0
2015-07-14 11:20:00,29.07,29.15,29.05,29.14,861580.0,28.8954,28.975,28.8756,28.965,861580.0
2015-07-14 11:30:00,29.15,29.18,29.14,29.15,558020.0,28.975,29.0048,28.965,28.975,558020.0
2015-07-14 11:40:00,29.15,29.17,29.11,29.14,470000.0,28.975,28.9948,28.9352,28.965,470000.0
2015-07-14 11:50:00,29.14,29.22,29.14,29.19,733520.0,28.965,29.0445,28.965,29.0147,733520.0
2015-07-14 12:00:00,29.2,29.23,29.19,29.21,449440.0,29.0247,29.0545,29.0147,29.0346,449440.0
2015-07-14 12:10:00,29.2,29.21,29.18,29.19,567280.0,29.0247,29.0346,29.0048,29.0147,567280.0
2015-07-14 12:20:00,29.19,29.21,29.18,29.2,551460.0,29.0147,29.0346,29.0048,29.0247,551460.0
2015-07-14 12:30:00,29.2,29.23,29.2,29.23,720500.0,29.0247,29.0545,29.0247,29.0545,720500.0
2015-07-14 12:40:00,29.23,29.36,29.22,29.32,1617220.0,29.0545,29.1837,29.0445,29.1439,1617220.0
2015-07-14 12:50:00,29.32,29.37,29.31,29.37,1208020.0,29.1439,29.1936,29.134,29.1936,1208020.0
2015-07-14 13:00:00,29.37,29.37,29.33,29.36,773980.0,29.1936,29.1936,29.1539,29.1837,773980.0
2015-07-14 13:10:00,29.35,29.4,29.35,29.37,921200.0,29.1738,29.2235,29.1738,29.1936,921200.0
2015-07-14 13:20:00,29.37,29.45,29.37,29.45,885580.0,29.1936,29.2732,29.1936,29.2732,885580.0
2015-07-14 13:30:00,29.45,29.47,29.44,29.46,1400360.0,29.2732,29.293,29.2632,29.2831,1400360.0
2015-07-14 13:40:00,29.46,29.46,29.43,29.44,705280.0,29.2831,29.2831,29.2533,29.2632,705280.0
2015-07-14 13:50:00,29.44,29.49,29.42,29.42,833020.0,29.2632,29.3129,29.2433,29.2433,833020.0
2015-07-14 14:00:00,29.42,29.43,29.33,29.39,1353980.0,29.2433,29.2533,29.1539,29.2135,1353980.0
2015-07-14 14:10:00,29.39,29.4,29.31,29.32,858880.0,29.2135,29.2235,29.134,29.1439,858880.0
2015-07-14 14:20:00,29.32,29.43,29.31,29.38,1809360.0,29.1439,29.2533,29.134,29.2036,1809360.0
2015-07-14 14:30:00,29.38,29.44,29.36,29.42,927360.0,29.2036,29.2632,29.1837,29.2433,927360.0
2015-07-14 14:40:00,29.43,29.45,29.4,29.4,762540.0,29.2533,29.2732,29.2235,29.2235,762540.0
2015-07-14 14:50:00,29.4,29.41,29.35,29.4,969620.0,29.2235,29.2334,29.1738,29.2235,969620.0
2015-07-14 15:00:00,29.4,29.43,29.4,29.4,828120.0,29.2235,29.2533,29.2235,29.2235,828120.0
2015-07-14 15:10:00,29.41,29.42,29.4,29.41,857160.0,29.2334,29.2433,29.2235,29.2334,857160.0
2015-07-14 15:20:00,29.4,29.4,29.34,29.35,1139700.0,29.2235,29.2235,29.1638,29.1738,1139700.0
2015-07-14 15:30:00,29.34,29.35,29.33,29.34,1126460.0,29.1638,29.1738,29.1539,29.1638,1126460.0
2015-07-14 15:40:00,29.35,29.35,29.24,29.26,1605860.0,29.1738,29.1738,29.0644,29.0843,1605860.0
2015-07-14 15:50:00,29.25,29.26,29.2,29.21,4622200.0,29.0744,29.0843,29.0247,29.0346,4622200.0
2015-07-15 09:30:00,29.19,29.25,29.09,29.13,2990040.0,29.0147,29.0744,28.9153,28.9551,2990040.0
2015-07-15 09:40:00,29.13,29.29,29.13,29.27,1863180.0,28.9551,29.1141,28.9551,29.0942,1863180.0
2015-07-15 09:50:00,29.26,29.43,29.26,29.43,1493720.0,29.0843,29.2533,29.0843,29.2533,1493720.0
2015-07-15 10:00:00,29.43,29.43,29.28,29.28,851780.0,29.2533,29.2533,29.1042,29.1042,851780.0
2015-07-15 10:10:00,29.28,29.28,29.2,29.22,978380.0,29.1042,29.1042,29.0247,29.0445,978380.0
2015-07-15 10:20:00,29.23,29.23,29.12,29.12,1134500.0,29.0545,29.0545,28.9451,28.9451,1134500.0
2015-07-15 10:30:00,29.12,29.17,29.1,29.16,778620.0,28.9451,28.9948,28.9253,28.9849,778620.0
2015-07-15 10:40:00,29.16,29.21,29.15,29.18,662880.0,28.9849,29.0346,28.975,29.0048,662880.0
2015-07-15 10:50:00,29.17,29.19,29.11,29.11,453040.0,28.9948,29.0147,28.9352,28.9352,453040.0
2015-07-15 11:00:00,29.13,29.24,29.11,29.24,750060.0,28.9551,29.0644,28.9352,29.0644,750060.0
2015-07-15 11:10:00,29.23,29.26,29.22,29.24,390300.0,29.0545,29.0843,29.0445,29.0644,390300.0
2015-07-15 11:20:00,29.25,29.25,29.19,29.2,221740.0,29.0744,29.0744,29.0147,29.0247,221740.0
2015-07-15 11:30:00,29.21,29.27,29.19,29.27,858020.0,29.0346,29.0942,29.0147,29.0942,858020.0
2015-07-15 11:40:00,29.26,29.26,29.2,29.21,325500.0,29.0843,29.0843,29.0247,29.0346,325500.0
2015-07-15 11:50:00,29.21,29.21,29.15,29.16,440900.0,29.0346,29.0346,28.975,28.9849,440900.0
2015-07-15 12:00:00,29.15,29.16,29.11,29.12,733740.0,28.975,28.9849,28.9352,28.9451,733740.0
2015-07-15 12:10:00,29.13,29.13,29.09,29.1,940260.0,28.9551,28.9551,28.9153,28.9253,940260.0
2015-07-15 12:20:00,29.09,29.14,29.06,29.11,587540.0,28.9153,28.965,28.8855,28.9352,587540.0
2015-07-15 12:30:00,29.11,29.13,29.1,29.12,604260.0,28.9352,28.9551,28.9253,28.9451,604260.0
2015-07-15 12:40:00,29.13,29.15,29.12,29.13,373100.0,28.9551,28.975,28.9451,28.9551,373100.0
2015-07-15 12:50:00,29.13,29.13,29.1,29.11,303320.0,28.9551,28.9551,28.9253,28.9352,303320.0
2015-07-15 13:00:00,29.11,29.14,29.11,29.13,657140.0,28.9352,28.965,28.9352,28.9551,657140.0
2015-07-15 13:10:00,29.13,29.16,29.11,29.14,493000.0,28.9551,28.9849,28.9352,28.965,493000.0
2015-07-15 13:20:00,29.14,29.15,29.13,29.14,317200.0,28.965,28.975,28.9551,28.965,317200.0
2015-07-15 13:30:00,29.13,29.15,29.12,29.14,348720.0,28.9551,28.975,28.9451,28.965,348720.0
2015-07-15 13:40:00,29.13,29.15,29.11,29.12,438060.0,28.9551,28.975,28.9352,28.9451,438060.0
2015-07-15 13:50:00,29.11,29.14,29.11,29.12,190080.0,28.9352,28.965,28.9352,28.9451,190080.0
2015-07-15 14:00:00,29.12,29.14,29.1,29.12,175560.0,28.9451,28.965,28.9253,28.9451,175560.0
2015-07-15 14:10:00,29.12,29.12,29.09,29.1,287460.0,28.9451,28.9451,28.9153,28.9253,287460.0
2015-07-15 14:20:00,29.1,29.11,29.06,29.07,334140.0,28.9253,28.9352,28.8855,28.8954,334140.0
2015-07-15 14:30:00,29.07,29.07,29.04,29.06,425600.0,28.8954,28.8954,28.8656,28.8855,425600.0
2015-07-15 14:40:00,29.06,29.07,29.01,29.03,854020.0,28.8855,28.8954,28.8358,28.8557,854020.0
2015-07-15 14:50:00,29.03,29.07,29.02,29.06,433860.0,28.8557,28.8954,28.8457,28.8855,433860.0
2015-07-15 15:00:00,29.07,29.08,29.04,29.05,592680.0,28.8954,28.9054,28.8656,28.8756,592680.0
2015-07-15 15:10:00,29.04,29.09,29.03,29.05,868320.0,28.8656,28.9153,28.8557,28.8756,868320.0
2015-07-15 15:20:00,29.05,29.08,29.03,29.07,566240.0,28.8756,28.9054,28.8557,28.8954,566240.0
2015-07-15 15:30:00,29.07,29.13,29.04,29.11,1112640.0,28.8954,28.9551,28.8656,28.9352,1112640.0
2015-07-15 15:40:00,29.1,29.11,29.06,29.11,788780.0,28.9253,28.9352,28.8855,28.9352,788780.0
2015-07-15 15:50:00,29.1,29.2,29.09,29.2,2715180.0,28.9253,29.0247,28.9153,29.0247,2715180.0
2015-07-16 09:30:00,29.48,29.57,29.45,29.56,3128300.0,29.303,29.3924,29.2732,29.3825,3128300.0
2015-07-16 09:40:00,29.56,29.57,29.43,29.43,1533320.0,29.3825,29.3924,29.2533,29.2533,1533320.0
2015-07-16 09:50:00,29.43,29.5,29.4,29.49,1366160.0,29.2533,29.3229,29.2235,29.3129,1366160.0
2015-07-16 10:00:00,29.49,29.49,29.44,29.45,1389600.0,29.3129,29.3129,29.2632,29.2732,1389600.0
2015-07-16 10:10:00,29.45,29.47,29.41,29.44,1037660.0,29.2732,29.293,29.2334,29.2632,1037660.0
2015-07-16 10:20:00,29.44,29.5,29.43,29.48,1179580.0,29.2632,29.3229,29.2533,29.303,1179580.0
2015-07-16 10:30:00,29.48,29.5,29.42,29.43,1201000.0,29.303,29.3229,29.2433,29.2533,1201000.0
2015-07-16 10:40:00,29.43,29.47,29.41,29.47,705240.0,29.2533,29.293,29.2334,29.293,705240.0
2015-07-16 10:50:00,29.47,29.52,29.47,29.5,1038820.0,29.293,29.3427,29.293,29.3229,1038820.0
2015-07-16 11:00:00,29.5,29.52,29.5,29.52,971800.0,29.3229,29.3427,29.3229,29.3427,971800.0
2015-07-16 11:10:00,29.52,29.53,29.47,29.49,1293160.0,29.3427,29.3527,29.293,29.3129,1293160.0
2015-07-16 11:20:00,29.48,29.55,29.48,29.55,1147660.0,29.303,29.3726,29.303,29.3726,1147660.0
2015-07-16 11:30:00,29.55,29.59,29.53,29.59,926560.0,29.3726,29.4123,29.3527,29.4123,926560.0
2015-07-16 11:40:00,29.59,29.75,29.59,29.75,1105300.0,29.4123,29.5714,29.4123,29.5714,1105300.0
2015-07-16 11:50:00,29.75,29.75,29.65,29.67,972820.0,29.5714,29.5714,29.472,29.4918,972820.0
2015-07-16 12:00:00,29.67,29.81,29.67,29.81,1166340.0,29.4918,29.631,29.4918,29.631,1166340.0
2015-07-16 12:10:00,29.81,29.9,29.8,29.87,1457000.0,29.631,29.7205,29.6211,29.6906,1457000.0
2015-07-16 12:20:00,29.87,29.93,29.83,29.84,2971760.0,29.6906,29.7503,29.6509,29.6608,2971760.0
2015-07-16 12:30:00,29.83,29.85,29.8,29.85,796760.0,29.6509,29.6708,29.6211,29.6708,796760.0
2015-07-16 12:40:00,29.85,29.86,29.83,29.83,511020.0,29.6708,29.6807,29.6509,29.6509,511020.0
2015-07-16 12:50:00,29.83,29.84,29.79,29.8,756020.0,29.6509,29.6608,29.6111,29.6211,756020.0
2015-07-16 13:00:00,29.8,29.82,29.78,29.82,994760.0,29.6211,29.6409,29.6012,29.6409,994760.0
2015-07-16 13:10:00,29.82,29.94,29.81,29.92,1190140.0,29.6409,29.7602,29.631,29.7403,1190140.0
2015-07-16 13:20:00,29.91,29.96,29.9,29.96,1488480.0,29.7304,29.7801,29.7205,29.7801,1488480.0
2015-07-16 13:30:00,29.95,29.96,29.86,29.88,887660.0,29.7702,29.7801,29.6807,29.7006,887660.0
2015-07-16 13:40:00,29.88,29.94,29.86,29.93,1312700.0,29.7006,29.7602,29.6807,29.7503,1312700.0
2015-07-16 13:50:00,29.93,29.93,29.87,29.88,535460.0,29.7503,29.7503,29.6906,29.7006,535460.0
2015-07-16 14:00:00,29.88,29.88,29.81,29.81,968980.0,29.7006,29.7006,29.631,29.631,968980.0
2015-07-16 14:10:00,29.81,29.83,29.78,29.8,1009580.0,29.631,29.6509,29.6012,29.6211,1009580.0
2015-07-16 14:20:00,29.8,29.8,29.67,29.69,1959080.0,29.6211,29.6211,29.4918,29.5117,1959080.0
2015-07-16 14:30:00,29.67,29.76,29.67,29.75,1844500.0,29.4918,29.5813,29.4918,29.5714,1844500.0
2015-07-16 14:40:00,29.75,29.77,29.69,29.76,2062100.0,29.5714,29.5912,29.5117,29.5813,2062100.0
2015-07-16 14:50:00,29.76,29.82,29.76,29.8,2184660.0,29.5813,29.6409,29.5813,29.6211,2184660.0
2015-07-16 15:00:00,29.8,29.82,29.75,29.76,2205720.0,29.6211,29.6409,29.5714,29.5813,2205720.0
2015-07-16 15:10:00,29.76,29.81,29.75,29.8,1356500.0,29.5813,29.631,29.5714,29.6211,1356500.0
2015-07-16 15:20:00,29.8,29.85,29.75,29.85,1195300.0,29.6211,29.6708,29.5714,29.6708,1195300.0
2015-07-16 15:30:00,29.85,29.9,29.79,29.79,2050100.0,29.6708,29.7205,29.6111,29.6111,2050100.0
2015-07-16 15:40:00,29.79,29.85,29.75,29.85,2515340.0,29.6111,29.6708,29.5714,29.6708,2515340.0
2015-07-16 15:50:00,29.85,30.23,29.83,30.09,7510240.0,29.6708,30.0485,29.6509,29.9093,7510240.0
2015-07-17 09:30:00,34.0,34.44,33.9,34.37,40750000.0,33.7958,34.2332,33.6964,34.1636,40750000.0
2015-07-17 09:40:00,34.37,34.43,34.1,34.2,17063400.0,34.1636,34.2233,33.8952,33.9946,17063400.0
2015-07-17 09:50:00,34.2,34.33,34.2,34.24,8394560.0,33.9946,34.1239,33.9946,34.0344,8394560.0
2015-07-17 10:00:00,34.24,34.76,34.24,34.62,10856620.0,34.0344,34.5513,34.0344,34.4121,10856620.0
2015-07-17 10:10:00,34.61,34.68,34.37,34.61,8025220.0,34.4022,34.4718,34.1636,34.4022,8025220.0
2015-07-17 10:20:00,34.61,34.62,34.43,34.55,8191360.0,34.4022,34.4121,34.2233,34.3425,8191360.0
2015-07-17 10:30:00,34.55,34.56,34.44,34.48,3850140.0,34.3425,34.3525,34.2332,34.273,3850140.0
2015-07-17 10:40:00,34.48,34.58,34.46,34.56,3580500.0,34.273,34.3724,34.2531,34.3525,3580500.0
2015-07-17 10:50:00,34.57,34.65,34.55,34.63,3373500.0,34.3624,34.4419,34.3425,34.4221,3373500.0
2015-07-17 11:00:00,34.62,34.65,34.58,34.62,2554620.0,34.4121,34.4419,34.3724,34.4121,2554620.0
2015-07-17 11:10:00,34.63,34.82,34.61,34.81,4717860.0,34.4221,34.6109,34.4022,34.601,4717860.0
2015-07-17 11:20:00,34.8,34.98,34.77,34.9,5912220.0,34.591,34.77,34.5612,34.6904,5912220.0
2015-07-17 11:30:00,34.92,35.11,34.87,35.07,7289600.0,34.7103,34.8992,34.6606,34.8594,7289600.0
2015-07-17 11:40:00,35.07,35.15,34.93,34.94,5590820.0,34.8594,34.9389,34.7203,34.7302,5590820.0
2015-07-17 11:50:00,34.93,35.01,34.87,34.88,3839920.0,34.7203,34.7998,34.6606,34.6706,3839920.0
2015-07-17 12:00:00,34.88,34.92,34.76,34.76,3603900.0,34.6706,34.7103,34.5513,34.5513,3603900.0
2015-07-17 12:10:00,34.76,34.76,34.61,34.67,3429680.0,34.5513,34.5513,34.4022,34.4618,3429680.0
2015-07-17 12:20:00,34.67,34.84,34.64,34.82,2279380.0,34.4618,34.6308,34.432,34.6109,2279380.0
2015-07-17 12:30:00,34.81,34.9,34.78,34.81,2251040.0,34.601,34.6904,34.5712,34.601,2251040.0
2015-07-17 12:40:00,34.81,34.9,34.81,34.87,1666980.0,34.601,34.6904,34.601,34.6606,1666980.0
2015-07-17 12:50:00,34.86,34.94,34.82,34.9,1739300.0,34.6507,34.7302,34.6109,34.6904,1739300.0
2015-07-17 13:00:00,34.91,34.91,34.76,34.78,1895160.0,34.7004,34.7004,34.5513,34.5712,1895160.0
2015-07-17 13:10:00,34.79,34.84,34.74,34.75,1985040.0,34.5811,34.6308,34.5314,34.5413,1985040.0
2015-07-17 13:20:00,34.75,34.84,34.75,34.83,2338760.0,34.5413,34.6308,34.5413,34.6209,2338760.0
2015-07-17 13:30:00,34.83,34.85,34.79,34.84,1948580.0,34.6209,34.6407,34.5811,34.6308,1948580.0
2015-07-17 13:40:00,34.84,34.85,34.79,34.81,1608120.0,34.6308,34.6407,34.5811,34.601,1608120.0
2015-07-17 13:50:00,34.82,34.83,34.74,34.76,1836400.0,34.6109,34.6209,34.5314,34.5513,1836400.0
2015-07-17 14:00:00,34.77,34.84,34.76,34.82,1905780.0,34.5612,34.6308,34.5513,34.6109,1905780.0
2015-07-17 14:10:00,34.82,34.96,34.8,34.96,2501420.0,34.6109,34.7501,34.591,34.7501,2501420.0
2015-07-17 14:20:00,34.96,35.04,34.94,35.01,2592040.0,34.7501,34.8296,34.7302,34.7998,2592040.0
2015-07-17 14:30:00,35.01,35.02,34.95,34.98,2248080.0,34.7998,34.8097,34.7401,34.77,2248080.0
2015-07-17 14:40:00,34.98,35.05,34.96,35.04,2416880.0,34.77,34.8395,34.7501,34.8296,2416880.0
2015-07-17 14:50:00,35.04,35.05,34.83,34.86,6749100.0,34.8296,34.8395,34.6209,34.6507,6749100.0
2015-07-17 15:00:00,34.85,34.86,34.78,34.83,1642560.0,34.6407,34.6507,34.5712,34.6209,1642560.0
2015-07-17 15:10:00,34.83,34.88,34.79,34.81,2123640.0,34.6209,34.6706,34.5811,34.601,2123640.0
2015-07-17 15:20:00,34.81,34.97,34.78,34.87,2919060.0,34.601,34.76,34.5712,34.6606,2919060.0
2015-07-17 15:30:00,34.86,35.01,34.85,35.01,1802080.0,34.6507,34.7998,34.6407,34.7998,1802080.0
2015-07-17 15:40:00,35.01,35.02,34.9,34.96,2878920.0,34.7998,34.8097,34.6904,34.7501,2878920.0
2015-07-17 15:50:00,34.96,35.05,34.88,34.97,7769080.0,34.7501,34.8395,34.6706,34.76,7769080.0
2015-07-20 09:30:00,34.41,34.65,34.2,34.35,10374240.0,34.2034,34.4419,33.9946,34.1437,10374240.0
2015-07-20 09:40:00,34.36,34.39,34.23,34.39,4130440.0,34.1537,34.1835,34.0245,34.1835,4130440.0
2015-07-20 09:50:00,34.38,34.59,34.37,34.48,3062220.0,34.1736,34.3823,34.1636,34.273,3062220.0
2015-07-20 10:00:00,34.46,34.49,34.32,34.32,2322720.0,34.2531,34.2829,34.1139,34.1139,2322720.0
2015-07-20 10:10:00,34.31,34.4,34.29,34.3,2075680.0,34.104,34.1934,34.0841,34.094,2075680.0
2015-07-20 10:20:00,34.3,34.3,34.15,34.18,2773880.0,34.094,34.094,33.9449,33.9748,2773880.0
2015-07-20 10:30:00,34.16,34.2,34.09,34.2,2687880.0,33.9549,33.9946,33.8853,33.9946,2687880.0
2015-07-20 10:40:00,34.18,34.28,34.16,34.25,1791060.0,33.9748,34.0742,33.9549,34.0443,1791060.0
2015-07-20 10:50:00,34.26,34.28,34.23,34.25,1446280.0,34.0543,34.0742,34.0245,34.0443,1446280.0
2015-07-20 11:00:00,34.25,34.38,34.25,34.37,1732640.0,34.0443,34.1736,34.0443,34.1636,1732640.0
2015-07-20 11:10:00,34.37,34.37,34.29,34.29,1287920.0,34.1636,34.1636,34.0841,34.0841,1287920.0
2015-07-20 11:20:00,34.29,34.36,34.29,34.3,1232980.0,34.0841,34.1537,34.0841,34.094,1232980.0
2015-07-20 11:30:00,34.3,34.3,34.17,34.2,826500.0,34.094,34.094,33.9648,33.9946,826500.0
2015-07-20 11:40:00,34.2,34.22,34.12,34.12,794200.0,33.9946,34.0145,33.9151,33.9151,794200.0
2015-07-20 11:50:00,34.12,34.21,34.12,34.21,998360.0,33.9151,34.0046,33.9151,34.0046,998360.0
2015-07-20 12:00:00,34.19,34.21,34.15,34.16,676260.0,33.9847,34.0046,33.9449,33.9549,676260.0
2015-07-20 12:10:00,34.16,34.31,34.15,34.26,1149420.0,33.9549,34.104,33.9449,34.0543,1149420.0
2015-07-20 12:20:00,34.27,34.38,34.27,34.34,1398420.0,34.0642,34.1736,34.0642,34.1338,1398420.0
2015-07-20 12:30:00,34.35,34.45,34.31,34.4,1884500.0,34.1437,34.2431,34.104,34.1934,1884500.0
2015-07-20 12:40:00,34.41,34.5,34.38,34.48,982360.0,34.2034,34.2928,34.1736,34.273,982360.0
2015-07-20 12:50:00,34.48,34.6,34.48,34.56,1384480.0,34.273,34.3922,34.273,34.3525,1384480.0
2015-07-20 13:00:00,34.55,34.72,34.55,34.69,1235180.0,34.3425,34.5115,34.3425,34.4817,1235180.0
2015-07-20 13:10:00,34.7,34.84,34.69,34.84,2004200.0,34.4916,34.6308,34.4817,34.6308,2004200.0
2015-07-20 13:20:00,34.83,34.89,34.76,34.86,1494940.0,34.6209,34.6805,34.5513,34.6507,1494940.0
2015-07-20 13:30:00,34.85,34.85,34.73,34.74,872620.0,34.6407,34.6407,34.5215,34.5314,872620.0
2015-07-20 13:40:00,34.74,34.8,34.72,34.76,536420.0,34.5314,34.591,34.5115,34.5513,536420.0
2015-07-20 13:50:00,34.77,34.89,34.77,34.81,538760.0,34.5612,34.6805,34.5612,34.601,538760.0
2015-07-20 14:00:00,34.81,34.83,34.77,34.77,1057980.0,34.601,34.6209,34.5612,34.5612,1057980.0
2015-07-20 14:10:00,34.78,34.78,34.67,34.69,860720.0,34.5712,34.5712,34.4618,34.4817,860720.0
2015-07-20 14:20:00,34.69,34.83,34.68,34.77,822540.0,34.4817,34.6209,34.4718,34.5612,822540.0
2015-07-20 14:30:00,34.78,34.82,34.75,34.79,556280.0,34.5712,34.6109,34.5413,34.5811,556280.0
2015-07-20 14:40:00,34.79,34.8,34.71,34.8,733520.0,34.5811,34.591,34.5016,34.591,733520.0
2015-07-20 14:50:00,34.79,34.83,34.74,34.8,932260.0,34.5811,34.6209,34.5314,34.591,932260.0
2015-07-20 15:00:00,34.81,34.81,34.66,34.68,1016560.0,34.601,34.601,34.4519,34.4718,1016560.0
2015-07-20 15:10:00,34.69,34.73,34.63,34.65,685480.0,34.4817,34.5215,34.4221,34.4419,685480.0
2015-07-20 15:20:00,34.64,34.72,34.64,34.69,979220.0,34.432,34.5115,34.432,34.4817,979220.0
2015-07-20 15:30:00,34.7,34.73,34.63,34.63,1043400.0,34.4916,34.5215,34.4221,34.4221,1043400.0
2015-07-20 15:40:00,34.63,34.64,34.52,34.56,1124000.0,34.4221,34.432,34.3127,34.3525,1124000.0
2015-07-20 15:50:00,34.57,34.65,34.54,34.64,2830120.0,34.3624,34.4419,34.3326,34.432,2830120.0
2015-07-21 09:30:00,34.24,34.44,34.21,34.37,3585680.0,34.0344,34.2332,34.0046,34.1636,3585680.0
2015-07-21 09:40:00,34.38,34.64,34.38,34.64,1599200.0,34.1736,34.432,34.1736,34.432,1599200.0
2015-07-21 09:50:00,34.63,34.88,34.62,34.87,2473380.0,34.4221,34.6706,34.4121,34.6606,2473380.0
2015-07-21 10:00:00,34.87,34.92,34.82,34.9,1925240.0,34.6606,34.7103,34.6109,34.6904,1925240.0
2015-07-21 10:10:00,34.9,34.95,34.89,34.93,1726400.0,34.6904,34.7401,34.6805,34.7203,1726400.0
2015-07-21 10:20:00,34.94,34.95,34.83,34.87,1624560.0,34.7302,34.7401,34.6209,34.6606,1624560.0
2015-07-21 10:30:00,34.87,34.87,34.8,34.81,1726540.0,34.6606,34.6606,34.591,34.601,1726540.0
2015-07-21 10:40:00,34.82,34.83,34.73,34.76,2706120.0,34.6109,34.6209,34.5215,34.5513,2706120.0
2015-07-21 10:50:00,34.76,34.77,34.67,34.68,1746480.0,34.5513,34.5612,34.4618,34.4718,1746480.0
2015-07-21 11:00:00,34.68,34.69,34.62,34.64,1197160.0,34.4718,34.4817,34.4121,34.432,1197160.0
2015-07-21 11:10:00,34.65,34.82,34.64,34.82,1728180.0,34.4419,34.6109,34.432,34.6109,1728180.0
2015-07-21 11:20:00,34.83,34.94,34.8,34.94,963420.0,34.6209,34.7302,34.591,34.7302,963420.0
2015-07-21 11:30:00,34.94,35.15,34.9,35.12,3033600.0,34.7302,34.9389,34.6904,34.9091,3033600.0
2015-07-21 11:40:00,35.13,35.22,35.04,35.19,2854400.0,34.9191,35.0085,34.8296,34.9787,2854400.0
2015-07-21 11:50:00,35.18,35.19,35.05,35.17,1275280.0,34.9688,34.9787,34.8395,34.9588,1275280.0
2015-07-21 12:00:00,35.17,35.19,35.13,35.17,850380.0,34.9588,34.9787,34.9191,34.9588,850380.0
2015-07-21 12:10:00,35.18,35.28,35.17,35.23,1554820.0,34.9688,35.0682,34.9588,35.0185,1554820.0
2015-07-21 12:20:00,35.23,35.24,35.13,35.19,888140.0,35.0185,35.0284,34.9191,34.9787,888140.0
2015-07-21 12:30:00,35.17,35.21,35.12,35.12,632300.0,34.9588,34.9986,34.9091,34.9091,632300.0
2015-07-21 12:40:00,35.12,35.14,35.04,35.06,1006080.0,34.9091,34.929,34.8296,34.8495,1006080.0
2015-07-21 12:50:00,35.06,35.13,35.06,35.13,578200.0,34.8495,34.9191,34.8495,34.9191,578200.0
2015-07-21 13:00:00,35.13,35.14,34.99,35.0,1435500.0,34.9191,34.929,34.7799,34.7898,1435500.0
2015-07-21 13:10:00,35.0,35.04,34.98,35.02,1074260.0,34.7898,34.8296,34.77,34.8097,1074260.0
2015-07-21 13:20:00,35.02,35.09,34.93,35.07,861320.0,34.8097,34.8793,34.7203,34.8594,861320.0
2015-07-21 13:30:00,35.08,35.11,35.07,35.1,741440.0,34.8694,34.8992,34.8594,34.8892,741440.0
2015-07-21 13:40:00,35.1,35.17,35.1,35.13,992920.0,34.8892,34.9588,34.8892,34.9191,992920.0
2015-07-21 13:50:00,35.13,35.19,35.12,35.15,703500.0,34.9191,34.9787,34.9091,34.9389,703500.0
2015-07-21 14:00:00,35.15,35.17,35.12,35.13,556880.0,34.9389,34.9588,34.9091,34.9191,556880.0
2015-07-21 14:10:00,35.13,35.14,35.08,35.14,587780.0,34.9191,34.929,34.8694,34.929,587780.0
2015-07-21 14:20:00,35.14,35.24,35.12,35.24,755980.0,34.929,35.0284,34.9091,35.0284,755980.0
2015-07-21 14:30:00,35.24,35.25,35.1,35.13,727240.0,35.0284,35.0383,34.8892,34.9191,727240.0
2015-07-21 14:40:00,35.12,35.14,35.04,35.05,663900.0,34.9091,34.929,34.8296,34.8395,663900.0
2015-07-21 14:50:00,35.04,35.1,34.97,35.06,833340.0,34.8296,34.8892,34.76,34.8495,833340.0
2015-07-21 15:00:00,35.06,35.06,34.86,34.89,1115040.0,34.8495,34.8495,34.6507,34.6805,1115040.0
2015-07-21 15:10:00,34.9,34.99,34.89,34.91,870340.0,34.6904,34.7799,34.6805,34.7004,870340.0
2015-07-21 15:20:00,34.9,34.9,34.78,34.83,1704340.0,34.6904,34.6904,34.5712,34.6209,1704340.0
2015-07-21 15:30:00,34.83,34.85,34.79,34.81,1037300.0,34.6209,34.6407,34.5811,34.601,1037300.0
2015-07-21 15:40:00,34.81,34.84,34.77,34.83,1210140.0,34.601,34.6308,34.5612,34.6209,1210140.0
2015-07-21 15:50:00,34.83,34.87,34.76,34.77,2539760.0,34.6209,34.6606,34.5513,34.5612,2539760.0
2015-07-22 09:30:00,34.7,35.41,34.7,35.27,5875320.0,34.4916,35.1974,34.4916,35.0582,5875320.0
2015-07-22 09:40:00,35.28,35.48,35.21,35.41,4062400.0,35.0682,35.267,34.9986,35.1974,4062400.0
2015-07-22 09:50:00,35.41,35.47,35.28,35.35,2191160.0,35.1974,35.257,35.0682,35.1377,2191160.0
2015-07-22 10:00:00,35.34,35.4,35.3,35.33,1737160.0,35.1278,35.1874,35.088,35.1179,1737160.0
2015-07-22 10:10:00,35.34,35.55,35.32,35.52,3344360.0,35.1278,35.3365,35.1079,35.3067,3344360.0
2015-07-22 10:20:00,35.52,35.6,35.48,35.52,2361960.0,35.3067,35.3862,35.267,35.3067,2361960.0
2015-07-22 10:30:00,35.52,35.55,35.34,35.36,2084460.0,35.3067,35.3365,35.1278,35.1477,2084460.0
2015-07-22 10:40:00,35.35,35.41,35.31,35.35,1227300.0,35.1377,35.1974,35.098,35.1377,1227300.0
2015-07-22 10:50:00,35.36,35.48,35.35,35.48,1640580.0,35.1477,35.267,35.1377,35.267,1640580.0
2015-07-22 11:00:00,35.46,35.67,35.46,35.65,2480400.0,35.2471,35.4558,35.2471,35.4359,2480400.0
2015-07-22 11:10:00,35.65,35.65,35.5,35.6,1381500.0,35.4359,35.4359,35.2868,35.3862,1381500.0
2015-07-22 11:20:00,35.59,35.63,35.59,35.6,1284020.0,35.3763,35.4161,35.3763,35.3862,1284020.0
2015-07-22 11:30:00,35.59,35.61,35.54,35.54,823040.0,35.3763,35.3962,35.3266,35.3266,823040.0
2015-07-22 11:40:00,35.55,35.65,35.55,35.61,1183060.0,35.3365,35.4359,35.3365,35.3962,1183060.0
2015-07-22 11:50:00,35.61,35.63,35.57,35.61,602720.0,35.3962,35.4161,35.3564,35.3962,602720.0
2015-07-22 12:00:00,35.6,35.61,35.42,35.42,1015900.0,35.3862,35.3962,35.2073,35.2073,1015900.0
2015-07-22 12:10:00,35.41,35.45,35.32,35.37,1847540.0,35.1974,35.2371,35.1079,35.1576,1847540.0
2015-07-22 12:20:00,35.37,35.4,35.27,35.33,991140.0,35.1576,35.1874,35.0582,35.1179,991140.0
2015-07-22 12:30:00,35.34,35.36,35.2,35.24,1524900.0,35.1278,35.1477,34.9886,35.0284,1524900.0
2015-07-22 12:40:00,35.24,35.29,35.18,35.18,1407940.0,35.0284,35.0781,34.9688,34.9688,1407940.0
2015-07-22 12:50:00,35.18,35.3,35.14,35.28,1059560.0,34.9688,35.088,34.929,35.0682,1059560.0
2015-07-22 13:00:00,35.3,35.31,35.26,35.29,352360.0,35.088,35.098,35.0483,35.0781,352360.0
2015-07-22 13:10:00,35.29,35.3,35.25,35.25,746460.0,35.0781,35.088,35.0383,35.0383,746460.0
2015-07-22 13:20:00,35.25,35.27,35.18,35.24,817020.0,35.0383,35.0582,34.9688,35.0284,817020.0
2015-07-22 13:30:00,35.25,35.27,35.21,35.25,515280.0,35.0383,35.0582,34.9986,35.0383,515280.0
2015-07-22 13:40:00,35.26,35.28,35.23,35.25,681780.0,35.0483,35.0682,35.0185,35.0383,681780.0
2015-07-22 13:50:00,35.24,35.33,35.24,35.32,933900.0,35.0284,35.1179,35.0284,35.1079,933900.0
2015-07-22 14:00:00,35.33,35.35,35.25,35.26,584640.0,35.1179,35.1377,35.0383,35.0483,584640.0
2015-07-22 14:10:00,35.26,35.29,35.25,35.26,570900.0,35.0483,35.0781,35.0383,35.0483,570900.0
2015-07-22 14:20:00,35.28,35.31,35.24,35.27,568940.0,35.0682,35.098,35.0284,35.0582,568940.0
2015-07-22 14:30:00,35.26,35.31,35.25,35.29,750160.0,35.0483,35.098,35.0383,35.0781,750160.0
2015-07-22 14:40:00,35.31,35.31,35.14,35.17,1097380.0,35.098,35.098,34.929,34.9588,1097380.0
2015-07-22 14:50:00,35.16,35.19,35.06,35.16,799860.0,34.9489,34.9787,34.8495,34.9489,799860.0
2015-07-22 15:00:00,35.17,35.19,34.96,34.97,1441440.0,34.9588,34.9787,34.7501,34.76,1441440.0
2015-07-22 15:10:00,34.97,35.01,34.77,34.83,2091220.0,34.76,34.7998,34.5612,34.6209,2091220.0
2015-07-22 15:20:00,34.83,34.86,34.75,34.79,2490040.0,34.6209,34.6507,34.5413,34.5811,2490040.0
2015-07-22 15:30:00,34.79,34.79,34.67,34.73,1873100.0,34.5811,34.5811,34.4618,34.5215,1873100.0
2015-07-22 15:40:00,34.72,34.74,34.58,34.72,2918840.0,34.5115,34.5314,34.3724,34.5115,2918840.0
2015-07-22 15:50:00,34.72,34.8,34.7,34.77,3642460.0,34.5115,34.591,34.4916,34.5612,3642460.0
2015-07-23 09:30:00,34.59,34.8,34.56,34.71,3404860.0,34.3823,34.591,34.3525,34.5016,3404860.0
2015-07-23 09:40:00,34.71,34.72,34.45,34.55,2076700.0,34.5016,34.5115,34.2431,34.3425,2076700.0
2015-07-23 09:50:00,34.56,34.59,34.4,34.41,1996480.0,34.3525,34.3823,34.1934,34.2034,1996480.0
2015-07-23 10:00:00,34.43,34.45,34.31,34.45,2661880.0,34.2233,34.2431,34.104,34.2431,2661880.0
2015-07-23 10:10:00,34.45,34.51,34.41,34.41,976820.0,34.2431,34.3028,34.2034,34.2034,976820.0
2015-07-23 10:20:00,34.42,34.49,34.4,34.45,1142700.0,34.2133,34.2829,34.1934,34.2431,1142700.0
2015-07-23 10:30:00,34.46,34.46,34.33,34.36,723820.0,34.2531,34.2531,34.1239,34.1537,723820.0
2015-07-23 10:40:00,34.36,34.37,34.28,34.31,941640.0,34.1537,34.1636,34.0742,34.104,941640.0
2015-07-23 10:50:00,34.3,34.42,34.28,34.42,885900.0,34.094,34.2133,34.0742,34.2133,885900.0
2015-07-23 11:00:00,34.41,34.41,34.33,34.38,647460.0,34.2034,34.2034,34.1239,34.1736,647460.0
2015-07-23 11:10:00,34.37,34.39,34.32,34.36,1073120.0,34.1636,34.1835,34.1139,34.1537,1073120.0
2015-07-23 11:20:00,34.34,34.37,34.29,34.31,707940.0,34.1338,34.1636,34.0841,34.104,707940.0
2015-07-23 11:30:00,34.3,34.31,34.24,34.24,1049220.0,34.094,34.104,34.0344,34.0344,1049220.0
2015-07-23 11:40:00,34.24,34.3,34.22,34.22,1543760.0,34.0344,34.094,34.0145,34.0145,1543760.0
2015-07-23 11:50:00,34.22,34.23,34.03,34.17,2609080.0,34.0145,34.0245,33.8257,33.9648,2609080.0
2015-07-23 12:00:00,34.17,34.2,34.06,34.2,794800.0,33.9648,33.9946,33.8555,33.9946,794800.0
2015-07-23 12:10:00,34.19,34.19,34.1,34.14,819560.0,33.9847,33.9847,33.8952,33.935,819560.0
2015-07-23 12:20:00,34.14,34.3,34.13,34.25,903040.0,33.935,34.094,33.9251,34.0443,903040.0
2015-07-23 12:30:00,34.24,34.3,34.21,34.28,1380900.0,34.0344,34.094,34.0046,34.0742,1380900.0
2015-07-23 12:40:00,34.26,34.3,34.21,34.22,1226720.0,34.0543,34.094,34.0046,34.0145,1226720.0
2015-07-23 12:50:00,34.22,34.25,34.19,34.24,969140.0,34.0145,34.0443,33.9847,34.0344,969140.0
2015-07-23 13:00:00,34.24,34.24,34.14,34.16,1116000.0,34.0344,34.0344,33.935,33.9549,1116000.0
2015-07-23 13:10:00,34.17,34.17,34.08,34.08,1056980.0,33.9648,33.9648,33.8754,33.8754,1056980.0
2015-07-23 13:20:00,34.09,34.13,34.07,34.1,463640.0,33.8853,33.9251,33.8654,33.8952,463640.0
2015-07-23 13:30:00,34.1,34.12,34.03,34.04,1036640.0,33.8952,33.9151,33.8257,33.8356,1036640.0
2015-07-23 13:40:00,34.05,34.21,34.04,34.19,1059980.0,33.8455,34.0046,33.8356,33.9847,1059980.0
2015-07-23 13:50:00,34.19,34.21,34.13,34.16,1058380.0,33.9847,34.0046,33.9251,33.9549,1058380.0
2015-07-23 14:00:00,34.17,34.18,34.1,34.11,853620.0,33.9648,33.9748,33.8952,33.9052,853620.0
2015-07-23 14:10:00,34.11,34.15,34.08,34.11,835520.0,33.9052,33.9449,33.8754,33.9052,835520.0
2015-07-23 14:20:00,34.11,34.11,34.06,34.07,526860.0,33.9052,33.9052,33.8555,33.8654,526860.0
2015-07-23 14:30:00,34.07,34.09,34.04,34.04,1397800.0,33.8654,33.8853,33.8356,33.8356,1397800.0
2015-07-23 14:40:00,34.04,34.07,33.94,33.98,1737560.0,33.8356,33.8654,33.7362,33.776,1737560.0
2015-07-23 14:50:00,33.98,34.01,33.78,33.78,2220420.0,33.776,33.8058,33.5772,33.5772,2220420.0
2015-07-23 15:00:00,33.78,33.79,33.63,33.67,2996900.0,33.5772,33.5871,33.4281,33.4678,2996900.0
2015-07-23 15:10:00,33.67,33.69,33.58,33.63,2408300.0,33.4678,33.4877,33.3784,33.4281,2408300.0
2015-07-23 15:20:00,33.63,33.72,33.61,33.62,1670800.0,33.4281,33.5175,33.4082,33.4181,1670800.0
2015-07-23 15:30:00,33.62,33.71,33.61,33.7,1470960.0,33.4181,33.5076,33.4082,33.4976,1470960.0
2015-07-23 15:40:00,33.7,33.75,33.68,33.71,1715600.0,33.4976,33.5473,33.4778,33.5076,1715600.0
2015-07-23 15:50:00,33.71,33.74,33.67,33.74,3705060.0,33.5076,33.5374,33.4678,33.5374,3705060.0
2015-07-24 09:30:00,33.81,33.89,33.11,33.35,5154940.0,33.607,33.6865,32.9112,33.1497,5154940.0
2015-07-24 09:40:00,33.35,33.54,33.27,33.34,2304600.0,33.1497,33.3386,33.0702,33.1398,2304600.0
2015-07-24 09:50:00,33.34,33.42,33.25,33.31,1860760.0,33.1398,33.2193,33.0503,33.11,1860760.0
2015-07-24 10:00:00,33.34,33.42,33.26,33.4,1540080.0,33.1398,33.2193,33.0603,33.1994,1540080.0
2015-07-24 10:10:00,33.39,33.41,33.32,33.33,2085540.0,33.1895,33.2094,33.1199,33.1299,2085540.0
2015-07-24 10:20:00,33.33,33.34,33.07,33.12,1691040.0,33.1299,33.1398,32.8714,32.9211,1691040.0
2015-07-24 10:30:00,33.1,33.27,33.06,33.25,2057880.0,32.9012,33.0702,32.8615,33.0503,2057880.0
2015-07-24 10:40:00,33.25,33.28,33.23,33.25,946180.0,33.0503,33.0802,33.0305,33.0503,946180.0
2015-07-24 10:50:00,33.25,33.42,33.25,33.33,1391080.0,33.0503,33.2193,33.0503,33.1299,1391080.0
2015-07-24 11:00:00,33.33,33.39,33.31,33.34,1307500.0,33.1299,33.1895,33.11,33.1398,1307500.0
2015-07-24 11:10:00,33.33,33.34,33.28,33.3,883140.0,33.1299,33.1398,33.0802,33.1,883140.0
2015-07-24 11:20:00,33.29,33.31,33.27,33.27,650240.0,33.0901,33.11,33.0702,33.0702,650240.0
2015-07-24 11:30:00,33.27,33.43,33.2,33.27,1604660.0,33.0702,33.2293,33.0006,33.0702,1604660.0
2015-07-24 11:40:00,33.27,33.31,33.24,33.24,1312200.0,33.0702,33.11,33.0404,33.0404,1312200.0
2015-07-24 11:50:00,33.24,33.26,33.15,33.16,1001020.0,33.0404,33.0603,32.9509,32.9609,1001020.0
2015-07-24 12:00:00,33.16,33.25,33.15,33.22,784020.0,32.9609,33.0503,32.9509,33.0205,784020.0
2015-07-24 12:10:00,33.22,33.25,33.16,33.16,1059180.0,33.0205,33.0503,32.9609,32.9609,1059180.0
2015-07-24 12:20:00,33.17,33.19,33.0,33.04,1737840.0,32.9708,32.9907,32.8018,32.8416,1737840.0
2015-07-24 12:30:00,33.04,33.06,32.97,33.01,1841220.0,32.8416,32.8615,32.772,32.8118,1841220.0
2015-07-24 12:40:00,33.01,33.01,32.93,32.99,1271260.0,32.8118,32.8118,32.7323,32.7919,1271260.0
2015-07-24 12:50:00,33.0,33.0,32.83,32.92,1366240.0,32.8018,32.8018,32.6329,32.7223,1366240.0
2015-07-24 13:00:00,32.91,32.97,32.89,32.95,616660.0,32.7124,32.772,32.6925,32.7521,616660.0
2015-07-24 13:10:00,32.95,32.96,32.81,32.88,1184120.0,32.7521,32.7621,32.613,32.6826,1184120.0
2015-07-24 13:20:00,32.87,32.93,32.82,32.9,1238340.0,32.6726,32.7323,32.6229,32.7024,1238340.0
2015-07-24 13:30:00,32.91,32.91,32.84,32.85,609280.0,32.7124,32.7124,32.6428,32.6527,609280.0
2015-07-24 13:40:00,32.86,32.93,32.82,32.9,1134660.0,32.6627,32.7323,32.6229,32.7024,1134660.0
2015-07-24 13:50:00,32.9,33.04,32.88,33.0,1181540.0,32.7024,32.8416,32.6826,32.8018,1181540.0
2015-07-24 14:00:00,33.0,33.01,32.92,32.93,1243840.0,32.8018,32.8118,32.7223,32.7323,1243840.0
2015-07-24 14:10:00,32.93,32.97,32.86,32.89,434640.0,32.7323,32.772,32.6627,32.6925,434640.0
2015-07-24 14:20:00,32.89,32.91,32.81,32.82,924920.0,32.6925,32.7124,32.613,32.6229,924920.0
2015-07-24 14:30:00,32.82,32.9,32.8,32.89,812640.0,32.6229,32.7024,32.603,32.6925,812640.0
2015-07-24 14:40:00,32.89,32.9,32.8,32.81,1079720.0,32.6925,32.7024,32.603,32.613,1079720.0
2015-07-24 14:50:00,32.81,32.82,32.73,32.79,1630560.0,32.613,32.6229,32.5335,32.5931,1630560.0
2015-07-24 15:00:00,32.81,32.82,32.72,32.82,1725440.0,32.613,32.6229,32.5235,32.6229,1725440.0
2015-07-24 15:10:00,32.82,32.82,32.74,32.74,879220.0,32.6229,32.6229,32.5434,32.5434,879220.0
2015-07-24 15:20:00,32.73,32.75,32.66,32.7,1347780.0,32.5335,32.5533,32.4639,32.5036,1347780.0
2015-07-24 15:30:00,32.7,32.76,32.7,32.75,1721860.0,32.5036,32.5633,32.5036,32.5533,1721860.0
2015-07-24 15:40:00,32.75,32.83,32.75,32.8,2395820.0,32.5533,32.6329,32.5533,32.603,2395820.0
2015-07-24 15:50:00,32.8,32.83,32.68,32.73,4125240.0,32.603,32.6329,32.4838,32.5335,4125240.0
2015-07-27 09:30:00,32.58,32.96,32.58,32.87,3659080.0,32.3844,32.7621,32.3844,32.6726,3659080.0
2015-07-27 09:40:00,32.84,33.14,32.84,33.06,3088040.0,32.6428,32.941,32.6428,32.8615,3088040.0
2015-07-27 09:50:00,33.06,33.28,33.06,33.25,2261800.0,32.8615,33.0802,32.8615,33.0503,2261800.0
2015-07-27 10:00:00,33.25,33.28,33.11,33.17,1298640.0,33.0503,33.0802,32.9112,32.9708,1298640.0
2015-07-27 10:10:00,33.17,33.35,33.17,33.33,1121160.0,32.9708,33.1497,32.9708,33.1299,1121160.0
2015-07-27 10:20:00,33.32,33.34,33.14,33.25,1157140.0,33.1199,33.1398,32.941,33.0503,1157140.0
2015-07-27 10:30:00,33.23,33.35,33.23,33.32,1317880.0,33.0305,33.1497,33.0305,33.1199,1317880.0
2015-07-27 10:40:00,33.32,33.34,33.23,33.23,1049680.0,33.1199,33.1398,33.0305,33.0305,1049680.0
2015-07-27 10:50:00,33.23,33.33,33.23,33.31,1000340.0,33.0305,33.1299,33.0305,33.11,1000340.0
2015-07-27 11:00:00,33.3,33.35,33.28,33.29,1506900.0,33.1,33.1497,33.0802,33.0901,1506900.0
2015-07-27 11:10:00,33.31,33.32,33.24,33.25,1103120.0,33.11,33.1199,33.0404,33.0503,1103120.0
2015-07-27 11:20:00,33.26,33.27,33.17,33.2,1182760.0,33.0603,33.0702,32.9708,33.0006,1182760.0
2015-07-27 11:30:00,33.17,33.19,33.14,33.17,663260.0,32.9708,32.9907,32.941,32.9708,663260.0
2015-07-27 11:40:00,33.18,33.19,32.95,32.99,1170680.0,32.9808,32.9907,32.7521,32.7919,1170680.0
2015-07-27 11:50:00,32.99,33.19,32.99,33.11,547420.0,32.7919,32.9907,32.7919,32.9112,547420.0
2015-07-27 12:00:00,33.09,33.15,33.02,33.03,236020.0,32.8913,32.9509,32.8217,32.8317,236020.0
2015-07-27 12:10:00,33.03,33.04,32.92,32.94,442460.0,32.8317,32.8416,32.7223,32.7422,442460.0
2015-07-27 12:20:00,32.96,33.02,32.95,32.99,483180.0,32.7621,32.8217,32.7521,32.7919,483180.0
2015-07-27 12:30:00,32.99,33.02,32.93,32.95,370400.0,32.7919,32.8217,32.7323,32.7521,370400.0
2015-07-27 12:40:00,32.94,32.98,32.88,32.88,474360.0,32.7422,32.782,32.6826,32.6826,474360.0
2015-07-27 12:50:00,32.89,32.95,32.88,32.95,459220.0,32.6925,32.7521,32.6826,32.7521,459220.0
2015-07-27 13:00:00,32.94,32.99,32.93,32.97,599060.0,32.7422,32.7919,32.7323,32.772,599060.0
2015-07-27 13:10:00,32.97,32.97,32.86,32.86,384600.0,32.772,32.772,32.6627,32.6627,384600.0
2015-07-27 13:20:00,32.86,32.89,32.8,32.81,848300.0,32.6627,32.6925,32.603,32.613,848300.0
2015-07-27 13:30:00,32.82,32.86,32.79,32.84,492360.0,32.6229,32.6627,32.5931,32.6428,492360.0
2015-07-27 13:40:00,32.84,32.88,32.79,32.86,362480.0,32.6428,32.6826,32.5931,32.6627,362480.0
2015-07-27 13:50:00,32.86,32.94,32.85,32.91,346540.0,32.6627,32.7422,32.6527,32.7124,346540.0
2015-07-27 14:00:00,32.89,32.92,32.85,32.88,335880.0,32.6925,32.7223,32.6527,32.6826,335880.0
2015-07-27 14:10:00,32.87,32.99,32.86,32.94,502300.0,32.6726,32.7919,32.6627,32.7422,502300.0
2015-07-27 14:20:00,32.95,32.99,32.92,32.94,295040.0,32.7521,32.7919,32.7223,32.7422,295040.0
2015-07-27 14:30:00,32.95,32.97,32.89,32.96,483140.0,32.7521,32.772,32.6925,32.7621,483140.0
2015-07-27 14:40:00,32.96,32.97,32.89,32.92,294080.0,32.7621,32.772,32.6925,32.7223,294080.0
2015-07-27 14:50:00,32.92,32.93,32.86,32.9,706400.0,32.7223,32.7323,32.6627,32.7024,706400.0
2015-07-27 15:00:00,32.9,32.95,32.87,32.94,414620.0,32.7024,32.7521,32.6726,32.7422,414620.0
2015-07-27 15:10:00,32.94,32.97,32.91,32.93,621520.0,32.7422,32.772,32.7124,32.7323,621520.0
2015-07-27 15:20:00,32.94,33.0,32.93,32.95,863360.0,32.7422,32.8018,32.7323,32.7521,863360.0
2015-07-27 15:30:00,32.95,32.95,32.87,32.89,1018600.0,32.7521,32.7521,32.6726,32.6925,1018600.0
2015-07-27 15:40:00,32.88,32.98,32.81,32.96,1555740.0,32.6826,32.782,32.613,32.7621,1555740.0
2015-07-27 15:50:00,32.96,32.98,32.89,32.92,2556460.0,32.7621,32.782,32.6925,32.7223,2556460.0
2015-07-28 09:30:00,33.09,33.21,32.89,32.91,1913280.0,32.8913,33.0106,32.6925,32.7124,1913280.0
2015-07-28 09:40:00,32.91,32.93,32.67,32.71,1420420.0,32.7124,32.7323,32.4738,32.5136,1420420.0
2015-07-28 09:50:00,32.71,32.94,32.67,32.92,1716120.0,32.5136,32.7422,32.4738,32.7223,1716120.0
2015-07-28 10:00:00,32.92,32.94,32.72,32.73,763940.0,32.7223,32.7422,32.5235,32.5335,763940.0
2015-07-28 10:10:00,32.73,32.85,32.71,32.78,486880.0,32.5335,32.6527,32.5136,32.5832,486880.0
2015-07-28 10:20:00,32.75,32.9,32.71,32.88,549440.0,32.5533,32.7024,32.5136,32.6826,549440.0
2015-07-28 10:30:00,32.85,32.91,32.78,32.79,661540.0,32.6527,32.7124,32.5832,32.5931,661540.0
2015-07-28 10:40:00,32.81,32.92,32.81,32.85,675220.0,32.613,32.7223,32.613,32.6527,675220.0
2015-07-28 10:50:00,32.85,32.99,32.82,32.98,465620.0,32.6527,32.7919,32.6229,32.782,465620.0
2015-07-28 11:00:00,32.98,32.99,32.86,32.9,495560.0,32.782,32.7919,32.6627,32.7024,495560.0
2015-07-28 11:10:00,32.88,32.95,32.8,32.84,382020.0,32.6826,32.7521,32.603,32.6428,382020.0
2015-07-28 11:20:00,32.84,32.85,32.79,32.84,364320.0,32.6428,32.6527,32.5931,32.6428,364320.0
2015-07-28 11:30:00,32.82,32.87,32.81,32.84,299800.0,32.6229,32.6726,32.613,32.6428,299800.0
2015-07-28 11:40:00,32.85,32.96,32.83,32.85,1058140.0,32.6527,32.7621,32.6329,32.6527,1058140.0
2015-07-28 11:50:00,32.87,32.91,32.84,32.91,456240.0,32.6726,32.7124,32.6428,32.7124,456240.0
2015-07-28 12:00:00,32.91,32.98,32.89,32.97,502800.0,32.7124,32.782,32.6925,32.772,502800.0
2015-07-28 12:10:00,32.97,33.07,32.94,33.0,652020.0,32.772,32.8714,32.7422,32.8018,652020.0
2015-07-28 12:20:00,33.0,33.05,32.99,33.01,283260.0,32.8018,32.8515,32.7919,32.8118,283260.0
2015-07-28 12:30:00,33.01,33.04,32.92,32.95,783160.0,32.8118,32.8416,32.7223,32.7521,783160.0
2015-07-28 12:40:00,32.97,32.98,32.9,32.92,184100.0,32.772,32.782,32.7024,32.7223,184100.0
2015-07-28 12:50:00,32.92,32.93,32.87,32.87,330600.0,32.7223,32.7323,32.6726,32.6726,330600.0
2015-07-28 13:00:00,32.85,32.92,32.82,32.9,483980.0,32.6527,32.7223,32.6229,32.7024,483980.0
2015-07-28 13:10:00,32.9,32.95,32.87,32.93,275300.0,32.7024,32.7521,32.6726,32.7323,275300.0
2015-07-28 13:20:00,32.92,32.94,32.89,32.91,292880.0,32.7223,32.7422,32.6925,32.7124,292880.0
2015-07-28 13:30:00,32.91,32.92,32.81,32.86,394680.0,32.7124,32.7223,32.613,32.6627,394680.0
2015-07-28 13:40:00,32.85,32.94,32.85,32.93,449520.0,32.6527,32.7422,32.6527,32.7323,449520.0
2015-07-28 13:50:00,32.94,32.96,32.89,32.95,423620.0,32.7422,32.7621,32.6925,32.7521,423620.0
2015-07-28 14:00:00,32.94,33.04,32.93,33.01,432820.0,32.7422,32.8416,32.7323,32.8118,432820.0
2015-07-28 14:10:00,33.0,33.07,33.0,33.05,329520.0,32.8018,32.8714,32.8018,32.8515,329520.0
2015-07-28 14:20:00,33.05,33.08,33.04,33.07,299180.0,32.8515,32.8814,32.8416,32.8714,299180.0
2015-07-28 14:30:00,33.07,33.07,32.98,32.98,271980.0,32.8714,32.8714,32.782,32.782,271980.0
2015-07-28 14:40:00,32.98,32.99,32.92,32.93,378020.0,32.782,32.7919,32.7223,32.7323,378020.0
2015-07-28 14:50:00,32.95,33.0,32.92,33.0,258840.0,32.7521,32.8018,32.7223,32.8018,258840.0
2015-07-28 15:00:00,32.98,32.99,32.92,32.93,292100.0,32.782,32.7919,32.7223,32.7323,292100.0
2015-07-28 15:10:00,32.92,32.97,32.92,32.95,355340.0,32.7223,32.772,32.7223,32.7521,355340.0
2015-07-28 15:20:00,32.97,32.97,32.88,32.88,454940.0,32.772,32.772,32.6826,32.6826,454940.0
2015-07-28 15:30:00,32.89,32.96,32.88,32.9,480760.0,32.6925,32.7621,32.6826,32.7024,480760.0
2015-07-28 15:40:00,32.91,32.97,32.9,32.97,711040.0,32.7124,32.772,32.7024,32.772,711040.0
2015-07-28 15:50:00,32.97,33.04,32.96,33.0,1835240.0,32.772,32.8416,32.7621,32.8018,1835240.0
2015-07-29 09:30:00,33.12,33.12,32.93,33.05,1680720.0,32.9211,32.9211,32.7323,32.8515,1680720.0
2015-07-29 09:40:00,33.06,33.14,32.93,32.93,979360.0,32.8615,32.941,32.7323,32.7323,979360.0
2015-07-29 09:50:00,32.93,32.94,32.83,32.84,1275480.0,32.7323,32.7422,32.6329,32.6428,1275480.0
2015-07-29 10:00:00,32.83,32.86,32.72,32.77,1449180.0,32.6329,32.6627,32.5235,32.5732,1449180.0
2015-07-29 10:10:00,32.81,32.9,32.71,32.89,955640.0,32.613,32.7024,32.5136,32.6925,955640.0
2015-07-29 10:20:00,32.88,32.94,32.8,32.82,570200.0,32.6826,32.7422,32.603,32.6229,570200.0
2015-07-29 10:30:00,32.84,32.85,32.78,32.8,714860.0,32.6428,32.6527,32.5832,32.603,714860.0
2015-07-29 10:40:00,32.81,32.85,32.79,32.84,542260.0,32.613,32.6527,32.5931,32.6428,542260.0
2015-07-29 10:50:00,32.83,32.85,32.76,32.81,636160.0,32.6329,32.6527,32.5633,32.613,636160.0
2015-07-29 11:00:00,32.8,32.82,32.73,32.78,387220.0,32.603,32.6229,32.5335,32.5832,387220.0
2015-07-29 11:10:00,32.78,32.84,32.78,32.83,141000.0,32.5832,32.6428,32.5832,32.6329,141000.0
2015-07-29 11:20:00,32.84,32.85,32.76,32.77,561220.0,32.6428,32.6527,32.5633,32.5732,561220.0
2015-07-29 11:30:00,32.77,32.83,32.76,32.81,219640.0,32.5732,32.6329,32.5633,32.613,219640.0
2015-07-29 11:40:00,32.8,32.81,32.75,32.81,228000.0,32.603,32.613,32.5533,32.613,228000.0
2015-07-29 11:50:00,32.82,32.86,32.82,32.83,330340.0,32.6229,32.6627,32.6229,32.6329,330340.0
2015-07-29 12:00:00,32.83,32.85,32.77,32.8,195760.0,32.6329,32.6527,32.5732,32.603,195760.0
2015-07-29 12:10:00,32.79,32.83,32.76,32.79,283880.0,32.5931,32.6329,32.5633,32.5931,283880.0
2015-07-29 12:20:00,32.78,32.8,32.75,32.75,295560.0,32.5832,32.603,32.5533,32.5533,295560.0
2015-07-29 12:30:00,32.75,32.78,32.64,32.69,1039080.0,32.5533,32.5832,32.444,32.4937,1039080.0
2015-07-29 12:40:00,32.7,32.75,32.7,32.72,171520.0,32.5036,32.5533,32.5036,32.5235,171520.0
2015-07-29 12:50:00,32.71,32.76,32.71,32.72,150440.0,32.5136,32.5633,32.5136,32.5235,150440.0
2015-07-29 13:00:00,32.72,32.75,32.65,32.67,555660.0,32.5235,32.5533,32.4539,32.4738,555660.0
2015-07-29 13:10:00,32.67,32.73,32.67,32.73,387200.0,32.4738,32.5335,32.4738,32.5335,387200.0
2015-07-29 13:20:00,32.72,32.74,32.7,32.73,173000.0,32.5235,32.5434,32.5036,32.5335,173000.0
2015-07-29 13:30:00,32.73,32.75,32.7,32.73,207780.0,32.5335,32.5533,32.5036,32.5335,207780.0
2015-07-29 13:40:00,32.73,32.73,32.66,32.66,378280.0,32.5335,32.5335,32.4639,32.4639,378280.0
2015-07-29 13:50:00,32.66,32.73,32.65,32.72,533020.0,32.4639,32.5335,32.4539,32.5235,533020.0
2015-07-29 14:00:00,32.71,32.85,32.68,32.7,595780.0,32.5136,32.6527,32.4838,32.5036,595780.0
2015-07-29 14:10:00,32.7,32.77,32.7,32.77,699220.0,32.5036,32.5732,32.5036,32.5732,699220.0
2015-07-29 14:20:00,32.78,32.86,32.73,32.86,541100.0,32.5832,32.6627,32.5335,32.6627,541100.0
2015-07-29 14:30:00,32.86,32.97,32.86,32.96,1041720.0,32.6627,32.772,32.6627,32.7621,1041720.0
2015-07-29 14:40:00,32.96,33.06,32.96,33.03,986780.0,32.7621,32.8615,32.7621,32.8317,986780.0
2015-07-29 14:50:00,33.03,33.09,33.02,33.04,848400.0,32.8317,32.8913,32.8217,32.8416,848400.0
2015-07-29 15:00:00,33.05,33.07,33.01,33.02,324700.0,32.8515,32.8714,32.8118,32.8217,324700.0
2015-07-29 15:10:00,33.02,33.14,33.02,33.06,636640.0,32.8217,32.941,32.8217,32.8615,636640.0
2015-07-29 15:20:00,33.06,33.17,33.06,33.14,981220.0,32.8615,32.9708,32.8615,32.941,981220.0
2015-07-29 15:30:00,33.15,33.15,33.04,33.09,681820.0,32.9509,32.9509,32.8416,32.8913,681820.0
2015-07-29 15:40:00,33.08,33.16,33.08,33.1,659900.0,32.8814,32.9609,32.8814,32.9012,659900.0
2015-07-29 15:50:00,33.12,33.15,33.06,33.07,1727320.0,32.9211,32.9509,32.8615,32.8714,1727320.0
2015-07-30 09:30:00,32.88,33.0,32.77,32.77,1319500.0,32.6826,32.8018,32.5732,32.5732,1319500.0
2015-07-30 09:40:00,32.8,32.89,32.67,32.67,968340.0,32.603,32.6925,32.4738,32.4738,968340.0
2015-07-30 09:50:00,32.67,32.74,32.58,32.66,1289880.0,32.4738,32.5434,32.3844,32.4639,1289880.0
2015-07-30 10:00:00,32.69,32.8,32.61,32.73,1165440.0,32.4937,32.603,32.4142,32.5335,1165440.0
2015-07-30 10:10:00,32.71,32.88,32.69,32.77,708780.0,32.5136,32.6826,32.4937,32.5732,708780.0
2015-07-30 10:20:00,32.77,32.78,32.66,32.69,970860.0,32.5732,32.5832,32.4639,32.4937,970860.0
2015-07-30 10:30:00,32.69,32.77,32.68,32.7,695920.0,32.4937,32.5732,32.4838,32.5036,695920.0
2015-07-30 10:40:00,32.7,32.77,32.69,32.71,580680.0,32.5036,32.5732,32.4937,32.5136,580680.0
2015-07-30 10:50:00,32.71,32.77,32.68,32.71,369260.0,32.5136,32.5732,32.4838,32.5136,369260.0
2015-07-30 11:00:00,32.72,32.76,32.7,32.72,576100.0,32.5235,32.5633,32.5036,32.5235,576100.0
2015-07-30 11:10:00,32.74,32.89,32.72,32.87,734200.0,32.5434,32.6925,32.5235,32.6726,734200.0
2015-07-30 11:20:00,32.85,32.9,32.82,32.89,658960.0,32.6527,32.7024,32.6229,32.6925,658960.0
2015-07-30 11:30:00,32.88,32.98,32.87,32.96,658280.0,32.6826,32.782,32.6726,32.7621,658280.0
2015-07-30 11:40:00,32.95,33.07,32.92,33.01,742640.0,32.7521,32.8714,32.7223,32.8118,742640.0
2015-07-30 11:50:00,33.01,33.06,32.97,33.05,845360.0,32.8118,32.8615,32.772,32.8515,845360.0
2015-07-30 12:00:00,33.06,33.1,33.03,33.05,681500.0,32.8615,32.9012,32.8317,32.8515,681500.0
2015-07-30 12:10:00,33.05,33.09,32.99,33.0,424100.0,32.8515,32.8913,32.7919,32.8018,424100.0
2015-07-30 12:20:00,33.01,33.06,32.98,33.05,363640.0,32.8118,32.8615,32.782,32.8515,363640.0
2015-07-30 12:30:00,33.03,33.05,32.96,32.98,407200.0,32.8317,32.8515,32.7621,32.782,407200.0
2015-07-30 12:40:00,33.0,33.05,32.99,33.05,303660.0,32.8018,32.8515,32.7919,32.8515,303660.0
2015-07-30 12:50:00,33.04,33.09,33.02,33.09,238080.0,32.8416,32.8913,32.8217,32.8913,238080.0
2015-07-30 13:00:00,33.1,33.12,33.06,33.09,213440.0,32.9012,32.9211,32.8615,32.8913,213440.0
2015-07-30 13:10:00,33.1,33.23,33.09,33.23,619160.0,32.9012,33.0305,32.8913,33.0305,619160.0
2015-07-30 13:20:00,33.22,33.29,33.17,33.28,1294400.0,33.0205,33.0901,32.9708,33.0802,1294400.0
2015-07-30 13:30:00,33.28,33.35,33.28,33.3,917360.0,33.0802,33.1497,33.0802,33.1,917360.0
2015-07-30 13:40:00,33.3,33.33,33.28,33.3,574000.0,33.1,33.1299,33.0802,33.1,574000.0
2015-07-30 13:50:00,33.31,33.37,33.3,33.35,619320.0,33.11,33.1696,33.1,33.1497,619320.0
2015-07-30 14:00:00,33.36,33.4,33.31,33.34,662000.0,33.1597,33.1994,33.11,33.1398,662000.0
2015-07-30 14:10:00,33.35,33.35,33.24,33.28,691260.0,33.1497,33.1497,33.0404,33.0802,691260.0
2015-07-30 14:20:00,33.29,33.33,33.28,33.29,517280.0,33.0901,33.1299,33.0802,33.0901,517280.0
2015-07-30 14:30:00,33.31,33.31,33.23,33.23,219780.0,33.11,33.11,33.0305,33.0305,219780.0
2015-07-30 14:40:00,33.22,33.25,33.18,33.25,1025860.0,33.0205,33.0503,32.9808,33.0503,1025860.0
2015-07-30 14:50:00,33.23,33.28,33.23,33.27,475220.0,33.0305,33.0802,33.0305,33.0702,475220.0
2015-07-30 15:00:00,33.27,33.33,33.26,33.27,643320.0,33.0702,33.1299,33.0603,33.0702,643320.0
2015-07-30 15:10:00,33.27,33.3,33.26,33.26,488040.0,33.0702,33.1,33.0603,33.0603,488040.0
2015-07-30 15:20:00,33.27,33.29,33.25,33.27,642220.0,33.0702,33.0901,33.0503,33.0702,642220.0
2015-07-30 15:30:00,33.27,33.32,33.25,33.3,808140.0,33.0702,33.1199,33.0503,33.1,808140.0
2015-07-30 15:40:00,33.29,33.36,33.27,33.33,983040.0,33.0901,33.1597,33.0702,33.1299,983040.0
2015-07-30 15:50:00,33.32,33.34,33.21,33.25,2205720.0,33.1199,33.1398,33.0106,33.0503,2205720.0
2015-07-31 09:30:00,33.24,33.25,33.02,33.16,1292720.0,33.0404,33.0503,32.8217,32.9609,1292720.0
2015-07-31 09:40:00,33.14,33.15,33.01,33.01,1034140.0,32.941,32.9509,32.8118,32.8118,1034140.0
2015-07-31 09:50:00,33.01,33.04,32.86,32.94,974140.0,32.8118,32.8416,32.6627,32.7422,974140.0
2015-07-31 10:00:00,32.94,33.06,32.92,33.06,1133800.0,32.7422,32.8615,32.7223,32.8615,1133800.0
2015-07-31 10:10:00,33.06,33.1,33.0,33.0,733720.0,32.8615,32.9012,32.8018,32.8018,733720.0
2015-07-31 10:20:00,33.02,33.19,33.01,33.17,758580.0,32.8217,32.9907,32.8118,32.9708,758580.0
2015-07-31 10:30:00,33.17,33.17,33.09,33.09,326240.0,32.9708,32.9708,32.8913,32.8913,326240.0
2015-07-31 10:40:00,33.09,33.21,33.09,33.2,326280.0,32.8913,33.0106,32.8913,33.0006,326280.0
2015-07-31 10:50:00,33.18,33.24,33.18,33.21,432460.0,32.9808,33.0404,32.9808,33.0106,432460.0
2015-07-31 11:00:00,33.2,33.2,33.12,33.12,472220.0,33.0006,33.0006,32.9211,32.9211,472220.0
2015-07-31 11:10:00,33.14,33.14,33.06,33.14,349880.0,32.941,32.941,32.8615,32.941,349880.0
2015-07-31 11:20:00,33.13,33.14,33.07,33.07,240920.0,32.9311,32.941,32.8714,32.8714,240920.0
2015-07-31 11:30:00,33.08,33.13,33.07,33.13,253620.0,32.8814,32.9311,32.8714,32.9311,253620.0
2015-07-31 11:40:00,33.13,33.15,33.06,33.09,404840.0,32.9311,32.9509,32.8615,32.8913,404840.0
2015-07-31 11:50:00,33.09,33.09,33.04,33.07,372780.0,32.8913,32.8913,32.8416,32.8714,372780.0
2015-07-31 12:00:00,33.06,33.08,33.03,33.04,249240.0,32.8615,32.8814,32.8317,32.8416,249240.0
2015-07-31 12:10:00,33.04,33.07,33.03,33.06,298060.0,32.8416,32.8714,32.8317,32.8615,298060.0
2015-07-31 12:20:00,33.07,33.08,33.05,33.07,53000.0,32.8714,32.8814,32.8515,32.8714,53000.0
2015-07-31 12:30:00,33.07,33.07,33.04,33.07,910620.0,32.8714,32.8714,32.8416,32.8714,910620.0
2015-07-31 12:40:00,33.06,33.07,33.05,33.06,132200.0,32.8615,32.8714,32.8515,32.8615,132200.0
2015-07-31 12:50:00,33.05,33.06,33.04,33.05,170020.0,32.8515,32.8615,32.8416,32.8515,170020.0
2015-07-31 13:00:00,33.06,33.06,33.03,33.04,300740.0,32.8615,32.8615,32.8317,32.8416,300740.0
2015-07-31 13:10:00,33.04,33.05,32.99,33.02,277520.0,32.8416,32.8515,32.7919,32.8217,277520.0
2015-07-31 13:20:00,33.03,33.03,33.0,33.02,445680.0,32.8317,32.8317,32.8018,32.8217,445680.0
2015-07-31 13:30:00,33.02,33.02,32.99,33.01,657160.0,32.8217,32.8217,32.7919,32.8118,657160.0
2015-07-31 13:40:00,33.01,33.03,32.98,33.01,544340.0,32.8118,32.8317,32.782,32.8118,544340.0
2015-07-31 13:50:00,33.02,33.04,32.99,33.0,348760.0,32.8217,32.8416,32.7919,32.8018,348760.0
2015-07-31 14:00:00,33.0,33.02,32.98,32.98,169580.0,32.8018,32.8217,32.782,32.782,169580.0
2015-07-31 14:10:00,32.99,32.99,32.94,32.94,456200.0,32.7919,32.7919,32.7422,32.7422,456200.0
2015-07-31 14:20:00,32.96,33.0,32.93,32.95,306740.0,32.7621,32.8018,32.7323,32.7521,306740.0
2015-07-31 14:30:00,32.96,33.0,32.93,32.96,312260.0,32.7621,32.8018,32.7323,32.7621,312260.0
2015-07-31 14:40:00,32.96,33.0,32.94,32.96,533600.0,32.7621,32.8018,32.7422,32.7621,533600.0
2015-07-31 14:50:00,32.96,32.97,32.94,32.95,305300.0,32.7621,32.772,32.7422,32.7521,305300.0
2015-07-31 15:00:00,32.95,32.97,32.93,32.93,479500.0,32.7521,32.772,32.7323,32.7323,479500.0
2015-07-31 15:10:00,32.93,32.97,32.93,32.96,435660.0,32.7323,32.772,32.7323,32.7621,435660.0
2015-07-31 15:20:00,32.97,32.97,32.92,32.93,595440.0,32.772,32.772,32.7223,32.7323,595440.0
2015-07-31 15:30:00,32.93,32.95,32.92,32.95,740280.0,32.7323,32.7521,32.7223,32.7521,740280.0
2015-07-31 15:40:00,32.94,32.98,32.92,32.92,1048320.0,32.7422,32.782,32.7223,32.7223,1048320.0
2015-07-31 15:50:00,32.9,32.95,32.87,32.88,3770600.0,32.7024,32.7521,32.6726,32.6826,3770600.0
2015-08-03 09:30:00,32.88,33.12,32.88,33.09,1470600.0,32.6826,32.9211,32.6826,32.8913,1470600.0
2015-08-03 09:40:00,33.09,33.12,33.0,33.09,1007380.0,32.8913,32.9211,32.8018,32.8913,1007380.0
2015-08-03 09:50:00,33.09,33.21,33.07,33.16,1397840.0,32.8913,33.0106,32.8714,32.9609,1397840.0
2015-08-03 10:00:00,33.17,33.2,33.12,33.13,837300.0,32.9708,33.0006,32.9211,32.9311,837300.0
2015-08-03 10:10:00,33.14,33.18,33.01,33.03,573280.0,32.941,32.9808,32.8118,32.8317,573280.0
2015-08-03 10:20:00,33.04,33.13,33.01,33.08,507600.0,32.8416,32.9311,32.8118,32.8814,507600.0
2015-08-03 10:30:00,33.07,33.13,33.03,33.09,429160.0,32.8714,32.9311,32.8317,32.8913,429160.0
2015-08-03 10:40:00,33.09,33.14,33.05,33.14,284900.0,32.8913,32.941,32.8515,32.941,284900.0
2015-08-03 10:50:00,33.14,33.25,33.12,33.23,1001080.0,32.941,33.0503,32.9211,33.0305,1001080.0
2015-08-03 11:00:00,33.23,33.3,33.17,33.28,680940.0,33.0305,33.1,32.9708,33.0802,680940.0
2015-08-03 11:10:00,33.29,33.33,33.26,33.31,597540.0,33.0901,33.1299,33.0603,33.11,597540.0
2015-08-03 11:20:00,33.29,33.32,33.26,33.29,359460.0,33.0901,33.1199,33.0603,33.0901,359460.0
2015-08-03 11:30:00,33.27,33.32,33.27,33.3,592080.0,33.0702,33.1199,33.0702,33.1,592080.0
2015-08-03 11:40:00,33.3,33.33,33.29,33.31,329820.0,33.1,33.1299,33.0901,33.11,329820.0
2015-08-03 11:50:00,33.33,33.33,33.27,33.29,402400.0,33.1299,33.1299,33.0702,33.0901,402400.0
2015-08-03 12:00:00,33.29,33.32,33.24,33.3,408180.0,33.0901,33.1199,33.0404,33.1,408180.0
2015-08-03 12:10:00,33.29,33.33,33.24,33.25,188620.0,33.0901,33.1299,33.0404,33.0503,188620.0
2015-08-03 12:20:00,33.25,33.27,33.19,33.25,380720.0,33.0503,33.0702,32.9907,33.0503,380720.0
2015-08-03 12:30:00,33.25,33.25,33.13,33.19,549940.0,33.0503,33.0503,32.9311,32.9907,549940.0
2015-08-03 12:40:00,33.18,33.18,33.08,33.1,365020.0,32.9808,32.9808,32.8814,32.9012,365020.0
2015-08-03 12:50:00,33.09,33.13,33.03,33.07,889500.0,32.8913,32.9311,32.8317,32.8714,889500.0
2015-08-03 13:00:00,33.05,33.12,33.04,33.06,352640.0,32.8515,32.9211,32.8416,32.8615,352640.0
2015-08-03 13:10:00,33.06,33.08,33.01,33.01,447540.0,32.8615,32.8814,32.8118,32.8118,447540.0
2015-08-03 13:20:00,33.01,33.07,32.97,33.05,610800.0,32.8118,32.8714,32.772,32.8515,610800.0
2015-08-03 13:30:00,33.05,33.08,33.04,33.05,249860.0,32.8515,32.8814,32.8416,32.8515,249860.0
2015-08-03 13:40:00,33.05,33.15,33.05,33.08,356940.0,32.8515,32.9509,32.8515,32.8814,356940.0
2015-08-03 13:50:00,33.1,33.13,33.04,33.07,453160.0,32.9012,32.9311,32.8416,32.8714,453160.0
2015-08-03 14:00:00,33.06,33.09,33.02,33.09,238380.0,32.8615,32.8913,32.8217,32.8913,238380.0
2015-08-03 14:10:00,33.08,33.1,33.02,33.03,309360.0,32.8814,32.9012,32.8217,32.8317,309360.0
2015-08-03 14:20:00,33.03,33.05,32.98,33.04,320540.0,32.8317,32.8515,32.782,32.8416,320540.0
2015-08-03 14:30:00,33.04,33.1,33.0,33.1,437180.0,32.8416,32.9012,32.8018,32.9012,437180.0
2015-08-03 14:40:00,33.1,33.1,33.04,33.05,215980.0,32.9012,32.9012,32.8416,32.8515,215980.0
2015-08-03 14:50:00,33.05,33.07,33.0,33.05,443140.0,32.8515,32.8714,32.8018,32.8515,443140.0
2015-08-03 15:00:00,33.06,33.09,33.01,33.07,360800.0,32.8615,32.8913,32.8118,32.8714,360800.0
2015-08-03 15:10:00,33.07,33.09,33.03,33.06,243400.0,32.8714,32.8913,32.8317,32.8615,243400.0
2015-08-03 15:20:00,33.05,33.1,33.03,33.09,297500.0,32.8515,32.9012,32.8317,32.8913,297500.0
2015-08-03 15:30:00,33.09,33.16,33.07,33.15,388760.0,32.8913,32.9609,32.8714,32.9509,388760.0
2015-08-03 15:40:00,33.16,33.19,33.13,33.18,657840.0,32.9609,32.9907,32.9311,32.9808,657840.0
2015-08-03 15:50:00,33.18,33.25,33.15,33.24,1325460.0,32.9808,33.0503,32.9509,33.0404,1325460.0
2015-08-04 09:30:00,33.22,33.4,33.11,33.16,1594180.0,33.0205,33.1994,32.9112,32.9609,1594180.0
2015-08-04 09:40:00,33.2,33.24,33.09,33.21,456280.0,33.0006,33.0404,32.8913,33.0106,456280.0
2015-08-04 09:50:00,33.2,33.23,33.09,33.11,384980.0,33.0006,33.0305,32.8913,32.9112,384980.0
2015-08-04 10:00:00,33.12,33.16,33.04,33.16,629060.0,32.9211,32.9609,32.8416,32.9609,629060.0
2015-08-04 10:10:00,33.13,33.22,33.1,33.17,243080.0,32.9311,33.0205,32.9012,32.9708,243080.0
2015-08-04 10:20:00,33.16,33.25,33.12,33.21,419580.0,32.9609,33.0503,32.9211,33.0106,419580.0
2015-08-04 10:30:00,33.21,33.24,33.15,33.17,427480.0,33.0106,33.0404,32.9509,32.9708,427480.0
2015-08-04 10:40:00,33.18,33.2,33.09,33.09,453040.0,32.9808,33.0006,32.8913,32.8913,453040.0
2015-08-04 10:50:00,33.1,33.11,33.03,33.07,388520.0,32.9012,32.9112,32.8317,32.8714,388520.0
2015-08-04 11:00:00,33.08,33.12,33.06,33.07,258180.0,32.8814,32.9211,32.8615,32.8714,258180.0
2015-08-04 11:10:00,33.08,33.18,33.08,33.11,362420.0,32.8814,32.9808,32.8814,32.9112,362420.0
2015-08-04 11:20:00,33.12,33.15,33.07,33.14,230660.0,32.9211,32.9509,32.8714,32.941,230660.0
2015-08-04 11:30:00,33.15,33.15,33.07,33.08,156460.0,32.9509,32.9509,32.8714,32.8814,156460.0
2015-08-04 11:40:00,33.1,33.12,33.08,33.1,128500.0,32.9012,32.9211,32.8814,32.9012,128500.0
2015-08-04 11:50:00,33.1,33.11,33.04,33.09,137220.0,32.9012,32.9112,32.8416,32.8913,137220.0
2015-08-04 12:00:00,33.08,33.15,33.07,33.11,245760.0,32.8814,32.9509,32.8714,32.9112,245760.0
2015-08-04 12:10:00,33.12,33.17,33.12,33.16,191280.0,32.9211,32.9708,32.9211,32.9609,191280.0
2015-08-04 12:20:00,33.16,33.17,33.13,33.13,263160.0,32.9609,32.9708,32.9311,32.9311,263160.0
2015-08-04 12:30:00,33.12,33.17,33.12,33.17,103740.0,32.9211,32.9708,32.9211,32.9708,103740.0
2015-08-04 12:40:00,33.15,33.16,33.11,33.13,329320.0,32.9509,32.9609,32.9112,32.9311,329320.0
2015-08-04 12:50:00,33.15,33.16,33.12,33.15,93620.0,32.9509,32.9609,32.9211,32.9509,93620.0
2015-08-04 13:00:00,33.16,33.16,33.13,33.16,129260.0,32.9609,32.9609,32.9311,32.9609,129260.0
2015-08-04 13:10:00,33.16,33.21,33.14,33.18,294140.0,32.9609,33.0106,32.941,32.9808,294140.0
2015-08-04 13:20:00,33.2,33.26,33.18,33.26,322520.0,33.0006,33.0603,32.9808,33.0603,322520.0
2015-08-04 13:30:00,33.26,33.38,33.26,33.36,685200.0,33.0603,33.1796,33.0603,33.1597,685200.0
2015-08-04 13:40:00,33.36,33.37,33.25,33.25,404020.0,33.1597,33.1696,33.0503,33.0503,404020.0
2015-08-04 13:50:00,33.23,33.23,33.15,33.19,284300.0,33.0305,33.0305,32.9509,32.9907,284300.0
2015-08-04 14:00:00,33.2,33.2,33.1,33.1,354060.0,33.0006,33.0006,32.9012,32.9012,354060.0
2015-08-04 14:10:00,33.12,33.14,33.07,33.12,375840.0,32.9211,32.941,32.8714,32.9211,375840.0
2015-08-04 14:20:00,33.15,33.15,33.09,33.13,296560.0,32.9509,32.9509,32.8913,32.9311,296560.0
2015-08-04 14:30:00,33.13,33.17,33.11,33.15,352160.0,32.9311,32.9708,32.9112,32.9509,352160.0
2015-08-04 14:40:00,33.15,33.24,33.1,33.24,384000.0,32.9509,33.0404,32.9012,33.0404,384000.0
2015-08-04 14:50:00,33.23,33.23,33.16,33.18,243440.0,33.0305,33.0305,32.9609,32.9808,243440.0
2015-08-04 15:00:00,33.19,33.21,33.12,33.13,375920.0,32.9907,33.0106,32.9211,32.9311,375920.0
2015-08-04 15:10:00,33.13,33.14,33.09,33.1,320500.0,32.9311,32.941,32.8913,32.9012,320500.0
2015-08-04 15:20:00,33.11,33.14,33.08,33.1,313840.0,32.9112,32.941,32.8814,32.9012,313840.0
2015-08-04 15:30:00,33.11,33.16,33.08,33.1,484360.0,32.9112,32.9609,32.8814,32.9012,484360.0
2015-08-04 15:40:00,33.09,33.12,33.07,33.1,505000.0,32.8913,32.9211,32.8714,32.9012,505000.0
2015-08-04 15:50:00,33.08,33.09,33.03,33.06,1708660.0,32.8814,32.8913,32.8317,32.8615,1708660.0
2015-08-05 09:30:00,33.29,33.63,33.28,33.56,2437920.0,33.0901,33.4281,33.0802,33.3585,2437920.0
2015-08-05 09:40:00,33.58,33.69,33.56,33.65,1333380.0,33.3784,33.4877,33.3585,33.4479,1333380.0
2015-08-05 09:50:00,33.66,33.77,33.64,33.77,1334500.0,33.4579,33.5672,33.438,33.5672,1334500.0
2015-08-05 10:00:00,33.77,33.77,33.6,33.67,847120.0,33.5672,33.5672,33.3982,33.4678,847120.0
2015-08-05 10:10:00,33.67,33.72,33.65,33.69,717540.0,33.4678,33.5175,33.4479,33.4877,717540.0
2015-08-05 10:20:00,33.69,33.83,33.68,33.82,713160.0,33.4877,33.6269,33.4778,33.6169,713160.0
2015-08-05 10:30:00,33.8,33.86,33.79,33.84,428660.0,33.597,33.6567,33.5871,33.6368,428660.0
2015-08-05 10:40:00,33.82,33.87,33.81,33.83,731540.0,33.6169,33.6666,33.607,33.6269,731540.0
2015-08-05 10:50:00,33.83,33.95,33.83,33.95,640840.0,33.6269,33.7461,33.6269,33.7461,640840.0
2015-08-05 11:00:00,33.95,33.97,33.91,33.94,893780.0,33.7461,33.766,33.7064,33.7362,893780.0
2015-08-05 11:10:00,33.94,33.97,33.91,33.97,260440.0,33.7362,33.766,33.7064,33.766,260440.0
2015-08-05 11:20:00,33.97,33.99,33.93,33.98,557720.0,33.766,33.7859,33.7263,33.776,557720.0
2015-08-05 11:30:00,33.99,34.0,33.9,33.94,327000.0,33.7859,33.7958,33.6964,33.7362,327000.0
2015-08-05 11:40:00,33.93,33.98,33.9,33.93,308060.0,33.7263,33.776,33.6964,33.7263,308060.0
2015-08-05 11:50:00,33.94,33.95,33.81,33.82,850360.0,33.7362,33.7461,33.607,33.6169,850360.0
2015-08-05 12:00:00,33.83,33.87,33.81,33.84,276940.0,33.6269,33.6666,33.607,33.6368,276940.0
2015-08-05 12:10:00,33.84,33.88,33.8,33.8,370100.0,33.6368,33.6766,33.597,33.597,370100.0
2015-08-05 12:20:00,33.82,33.85,33.78,33.78,283100.0,33.6169,33.6467,33.5772,33.5772,283100.0
2015-08-05 12:30:00,33.76,33.79,33.67,33.73,514960.0,33.5573,33.5871,33.4678,33.5275,514960.0
2015-08-05 12:40:00,33.74,33.78,33.7,33.77,261420.0,33.5374,33.5772,33.4976,33.5672,261420.0
2015-08-05 12:50:00,33.75,33.84,33.73,33.83,341320.0,33.5473,33.6368,33.5275,33.6269,341320.0
2015-08-05 13:00:00,33.83,33.85,33.78,33.78,371580.0,33.6269,33.6467,33.5772,33.5772,371580.0
2015-08-05 13:10:00,33.79,33.81,33.75,33.79,376300.0,33.5871,33.607,33.5473,33.5871,376300.0
2015-08-05 13:20:00,33.76,33.8,33.74,33.78,235620.0,33.5573,33.597,33.5374,33.5772,235620.0
2015-08-05 13:30:00,33.81,33.81,33.7,33.72,447260.0,33.607,33.607,33.4976,33.5175,447260.0
2015-08-05 13:40:00,33.72,33.74,33.69,33.69,238820.0,33.5175,33.5374,33.4877,33.4877,238820.0
2015-08-05 13:50:00,33.68,33.7,33.63,33.67,297140.0,33.4778,33.4976,33.4281,33.4678,297140.0
2015-08-05 14:00:00,33.67,33.73,33.65,33.7,271940.0,33.4678,33.5275,33.4479,33.4976,271940.0
2015-08-05 14:10:00,33.7,33.76,33.69,33.74,426860.0,33.4976,33.5573,33.4877,33.5374,426860.0
2015-08-05 14:20:00,33.74,33.77,33.72,33.75,298320.0,33.5374,33.5672,33.5175,33.5473,298320.0
2015-08-05 14:30:00,33.74,33.83,33.74,33.82,341640.0,33.5374,33.6269,33.5374,33.6169,341640.0
2015-08-05 14:40:00,33.82,33.88,33.78,33.88,525060.0,33.6169,33.6766,33.5772,33.6766,525060.0
2015-08-05 14:50:00,33.86,33.87,33.8,33.84,388080.0,33.6567,33.6666,33.597,33.6368,388080.0
2015-08-05 15:00:00,33.83,33.87,33.82,33.84,413560.0,33.6269,33.6666,33.6169,33.6368,413560.0
2015-08-05 15:10:00,33.85,33.92,33.83,33.83,688920.0,33.6467,33.7163,33.6269,33.6269,688920.0
2015-08-05 15:20:00,33.83,33.86,33.81,33.83,338140.0,33.6269,33.6567,33.607,33.6269,338140.0
2015-08-05 15:30:00,33.83,33.83,33.73,33.75,535280.0,33.6269,33.6269,33.5275,33.5473,535280.0
2015-08-05 15:40:00,33.75,33.78,33.7,33.74,771240.0,33.5473,33.5772,33.4976,33.5374,771240.0
2015-08-05 15:50:00,33.73,33.74,33.66,33.66,2167560.0,33.5275,33.5374,33.4579,33.4579,2167560.0
2015-08-06 09:30:00,33.7,33.74,33.46,33.55,1989620.0,33.4976,33.5374,33.2591,33.3485,1989620.0
2015-08-06 09:40:00,33.56,33.65,33.5,33.58,1134660.0,33.3585,33.4479,33.2988,33.3784,1134660.0
2015-08-06 09:50:00,33.58,33.58,33.42,33.49,952320.0,33.3784,33.3784,33.2193,33.2889,952320.0
2015-08-06 10:00:00,33.49,33.5,33.39,33.45,1571400.0,33.2889,33.2988,33.1895,33.2491,1571400.0
2015-08-06 10:10:00,33.46,33.6,33.44,33.44,868120.0,33.2591,33.3982,33.2392,33.2392,868120.0
2015-08-06 10:20:00,33.47,33.5,33.4,33.42,595320.0,33.269,33.2988,33.1994,33.2193,595320.0
2015-08-06 10:30:00,33.4,33.41,33.34,33.35,795680.0,33.1994,33.2094,33.1398,33.1497,795680.0
2015-08-06 10:40:00,33.37,33.49,33.34,33.47,1003880.0,33.1696,33.2889,33.1398,33.269,1003880.0
2015-08-06 10:50:00,33.46,33.5,33.38,33.39,961680.0,33.2591,33.2988,33.1796,33.1895,961680.0
2015-08-06 11:00:00,33.4,33.41,33.22,33.22,962700.0,33.1994,33.2094,33.0205,33.0205,962700.0
2015-08-06 11:10:00,33.22,33.27,33.08,33.2,1174880.0,33.0205,33.0702,32.8814,33.0006,1174880.0
2015-08-06 11:20:00,33.2,33.27,33.13,33.13,505860.0,33.0006,33.0702,32.9311,32.9311,505860.0
2015-08-06 11:30:00,33.14,33.14,33.04,33.07,413860.0,32.941,32.941,32.8416,32.8714,413860.0
2015-08-06 11:40:00,33.07,33.22,33.05,33.2,898540.0,32.8714,33.0205,32.8515,33.0006,898540.0
2015-08-06 11:50:00,33.19,33.2,33.1,33.18,791600.0,32.9907,33.0006,32.9012,32.9808,791600.0
2015-08-06 12:00:00,33.19,33.23,33.18,33.2,310160.0,32.9907,33.0305,32.9808,33.0006,310160.0
2015-08-06 12:10:00,33.19,33.22,33.19,33.19,198820.0,32.9907,33.0205,32.9907,32.9907,198820.0
2015-08-06 12:20:00,33.19,33.24,33.15,33.21,523220.0,32.9907,33.0404,32.9509,33.0106,523220.0
2015-08-06 12:30:00,33.23,33.25,33.19,33.19,266260.0,33.0305,33.0503,32.9907,32.9907,266260.0
2015-08-06 12:40:00,33.19,33.25,33.17,33.23,374540.0,32.9907,33.0503,32.9708,33.0305,374540.0
2015-08-06 12:50:00,33.23,33.32,33.23,33.31,826180.0,33.0305,33.1199,33.0305,33.11,826180.0
2015-08-06 13:00:00,33.31,33.32,33.28,33.3,441160.0,33.11,33.1199,33.0802,33.1,441160.0
2015-08-06 13:10:00,33.3,33.33,33.25,33.27,387620.0,33.1,33.1299,33.0503,33.0702,387620.0
2015-08-06 13:20:00,33.26,33.26,33.2,33.24,269480.0,33.0603,33.0603,33.0006,33.0404,269480.0
2015-08-06 13:30:00,33.21,33.24,33.2,33.23,181980.0,33.0106,33.0404,33.0006,33.0305,181980.0
2015-08-06 13:40:00,33.23,33.3,33.19,33.26,434660.0,33.0305,33.1,32.9907,33.0603,434660.0
2015-08-06 13:50:00,33.25,33.28,33.15,33.16,261760.0,33.0503,33.0802,32.9509,32.9609,261760.0
2015-08-06 14:00:00,33.16,33.19,33.13,33.16,222000.0,32.9609,32.9907,32.9311,32.9609,222000.0
2015-08-06 14:10:00,33.14,33.16,33.12,33.16,319660.0,32.941,32.9609,32.9211,32.9609,319660.0
2015-08-06 14:20:00,33.15,33.27,33.14,33.24,756960.0,32.9509,33.0702,32.941,33.0404,756960.0
2015-08-06 14:30:00,33.24,33.3,33.24,33.28,516260.0,33.0404,33.1,33.0404,33.0802,516260.0
2015-08-06 14:40:00,33.28,33.31,33.26,33.3,256200.0,33.0802,33.11,33.0603,33.1,256200.0
2015-08-06 14:50:00,33.3,33.31,33.26,33.28,683980.0,33.1,33.11,33.0603,33.0802,683980.0
2015-08-06 15:00:00,33.28,33.29,33.27,33.29,379300.0,33.0802,33.0901,33.0702,33.0901,379300.0
2015-08-06 15:10:00,33.28,33.34,33.26,33.34,701820.0,33.0802,33.1398,33.0603,33.1398,701820.0
2015-08-06 15:20:00,33.32,33.36,33.28,33.3,692060.0,33.1199,33.1597,33.0802,33.1,692060.0
2015-08-06 15:30:00,33.29,33.41,33.27,33.41,651060.0,33.0901,33.2094,33.0702,33.2094,651060.0
2015-08-06 15:40:00,33.42,33.57,33.38,33.5,1360540.0,33.2193,33.3684,33.1796,33.2988,1360540.0
2015-08-06 15:50:00,33.49,33.6,33.47,33.51,2732660.0,33.2889,33.3982,33.269,33.3088,2732660.0
2015-08-07 09:30:00,33.39,33.44,33.22,33.28,1493560.0,33.1895,33.2392,33.0205,33.0802,1493560.0
2015-08-07 09:40:00,33.29,33.33,33.15,33.15,976880.0,33.0901,33.1299,32.9509,32.9509,976880.0
2015-08-07 09:50:00,33.2,33.39,33.17,33.35,655980.0,33.0006,33.1895,32.9708,33.1497,655980.0
2015-08-07 10:00:00,33.33,33.34,33.25,33.26,620640.0,33.1299,33.1398,33.0503,33.0603,620640.0
2015-08-07 10:10:00,33.25,33.32,33.21,33.24,686460.0,33.0503,33.1199,33.0106,33.0404,686460.0
2015-08-07 10:20:00,33.23,33.23,33.07,33.08,1232220.0,33.0305,33.0305,32.8714,32.8814,1232220.0
2015-08-07 10:30:00,33.08,33.21,33.06,33.18,475580.0,32.8814,33.0106,32.8615,32.9808,475580.0
2015-08-07 10:40:00,33.19,33.21,33.08,33.08,338700.0,32.9907,33.0106,32.8814,32.8814,338700.0
2015-08-07 10:50:00,33.09,33.13,33.05,33.06,358220.0,32.8913,32.9311,32.8515,32.8615,358220.0
2015-08-07 11:00:00,33.08,33.14,33.06,33.11,262580.0,32.8814,32.941,32.8615,32.9112,262580.0
2015-08-07 11:10:00,33.11,33.16,33.03,33.05,340560.0,32.9112,32.9609,32.8317,32.8515,340560.0
2015-08-07 11:20:00,33.06,33.12,33.06,33.08,502580.0,32.8615,32.9211,32.8615,32.8814,502580.0
2015-08-07 11:30:00,33.06,33.08,33.01,33.05,413340.0,32.8615,32.8814,32.8118,32.8515,413340.0
2015-08-07 11:40:00,33.05,33.13,33.05,33.12,451640.0,32.8515,32.9311,32.8515,32.9211,451640.0
2015-08-07 11:50:00,33.11,33.12,33.06,33.09,369580.0,32.9112,32.9211,32.8615,32.8913,369580.0
2015-08-07 12:00:00,33.12,33.21,33.09,33.21,356460.0,32.9211,33.0106,32.8913,33.0106,356460.0
2015-08-07 12:10:00,33.21,33.24,33.15,33.16,154340.0,33.0106,33.0404,32.9509,32.9609,154340.0
2015-08-07 12:20:00,33.15,33.21,33.13,33.17,248540.0,32.9509,33.0106,32.9311,32.9708,248540.0
2015-08-07 12:30:00,33.17,33.2,33.09,33.15,343400.0,32.9708,33.0006,32.8913,32.9509,343400.0
2015-08-07 12:40:00,33.15,33.18,33.14,33.14,120660.0,32.9509,32.9808,32.941,32.941,120660.0
2015-08-07 12:50:00,33.15,33.18,33.12,33.14,233260.0,32.9509,32.9808,32.9211,32.941,233260.0
2015-08-07 13:00:00,33.14,33.14,33.1,33.11,107180.0,32.941,32.941,32.9012,32.9112,107180.0
2015-08-07 13:10:00,33.11,33.11,33.03,33.06,350660.0,32.9112,32.9112,32.8317,32.8615,350660.0
2015-08-07 13:20:00,33.05,33.05,32.94,32.95,644500.0,32.8515,32.8515,32.7422,32.7521,644500.0
2015-08-07 13:30:00,32.95,33.04,32.94,33.02,276340.0,32.7521,32.8416,32.7422,32.8217,276340.0
2015-08-07 13:40:00,33.03,33.08,33.01,33.04,288860.0,32.8317,32.8814,32.8118,32.8416,288860.0
2015-08-07 13:50:00,33.04,33.07,33.01,33.02,96540.0,32.8416,32.8714,32.8118,32.8217,96540.0
2015-08-07 14:00:00,33.01,33.02,32.99,33.0,262140.0,32.8118,32.8217,32.7919,32.8018,262140.0
2015-08-07 14:10:00,33.02,33.03,32.96,32.96,322600.0,32.8217,32.8317,32.7621,32.7621,322600.0
2015-08-07 14:20:00,32.96,33.02,32.96,33.0,145300.0,32.7621,32.8217,32.7621,32.8018,145300.0
2015-08-07 14:30:00,32.99,33.09,32.99,33.09,386740.0,32.7919,32.8913,32.7919,32.8913,386740.0
2015-08-07 14:40:00,33.08,33.11,33.03,33.07,315840.0,32.8814,32.9112,32.8317,32.8714,315840.0
2015-08-07 14:50:00,33.09,33.12,33.08,33.11,194300.0,32.8913,32.9211,32.8814,32.9112,194300.0
2015-08-07 15:00:00,33.1,33.11,33.06,33.11,254200.0,32.9012,32.9112,32.8615,32.9112,254200.0
2015-08-07 15:10:00,33.11,33.13,33.08,33.09,509920.0,32.9112,32.9311,32.8814,32.8913,509920.0
2015-08-07 15:20:00,33.08,33.2,33.08,33.18,506340.0,32.8814,33.0006,32.8814,32.9808,506340.0
2015-08-07 15:30:00,33.18,33.24,33.16,33.18,519620.0,32.9808,33.0404,32.9609,32.9808,519620.0
2015-08-07 15:40:00,33.19,33.2,33.12,33.12,504640.0,32.9907,33.0006,32.9211,32.9211,504640.0
2015-08-07 15:50:00,33.14,33.22,33.12,33.22,1376980.0,32.941,33.0205,32.9211,33.0205,1376980.0
2015-08-10 09:30:00,33.35,33.57,33.35,33.43,975280.0,33.1497,33.3684,33.1497,33.2293,975280.0
2015-08-10 09:40:00,33.42,33.58,33.42,33.53,775180.0,33.2193,33.3784,33.2193,33.3287,775180.0
2015-08-10 09:50:00,33.55,33.58,33.35,33.41,809500.0,33.3485,33.3784,33.1497,33.2094,809500.0
2015-08-10 10:00:00,33.43,33.43,33.31,33.35,502180.0,33.2293,33.2293,33.11,33.1497,502180.0
2015-08-10 10:10:00,33.38,33.4,33.31,33.32,659480.0,33.1796,33.1994,33.11,33.1199,659480.0
2015-08-10 10:20:00,33.31,33.32,33.21,33.23,505380.0,33.11,33.1199,33.0106,33.0305,505380.0
2015-08-10 10:30:00,33.21,33.22,33.01,33.01,1232660.0,33.0106,33.0205,32.8118,32.8118,1232660.0
2015-08-10 10:40:00,33.01,33.09,33.01,33.06,583880.0,32.8118,32.8913,32.8118,32.8615,583880.0
2015-08-10 10:50:00,33.06,33.11,33.03,33.1,482960.0,32.8615,32.9112,32.8317,32.9012,482960.0
2015-08-10 11:00:00,33.11,33.17,33.08,33.15,625960.0,32.9112,32.9708,32.8814,32.9509,625960.0
2015-08-10 11:10:00,33.17,33.19,33.06,33.1,529740.0,32.9708,32.9907,32.8615,32.9012,529740.0
2015-08-10 11:20:00,33.09,33.14,33.05,33.1,260380.0,32.8913,32.941,32.8515,32.9012,260380.0
2015-08-10 11:30:00,33.1,33.14,33.05,33.07,346140.0,32.9012,32.941,32.8515,32.8714,346140.0
2015-08-10 11:40:00,33.07,33.15,33.05,33.15,297160.0,32.8714,32.9509,32.8515,32.9509,297160.0
2015-08-10 11:50:00,33.15,33.3,33.15,33.25,579100.0,32.9509,33.1,32.9509,33.0503,579100.0
2015-08-10 12:00:00,33.27,33.27,33.21,33.25,254400.0,33.0702,33.0702,33.0106,33.0503,254400.0
2015-08-10 12:10:00,33.26,33.28,33.21,33.22,204320.0,33.0603,33.0802,33.0106,33.0205,204320.0
2015-08-10 12:20:00,33.22,33.23,33.2,33.22,161740.0,33.0205,33.0305,33.0006,33.0205,161740.0
2015-08-10 12:30:00,33.23,33.24,33.11,33.12,320740.0,33.0305,33.0404,32.9112,32.9211,320740.0
2015-08-10 12:40:00,33.13,33.17,33.11,33.15,183940.0,32.9311,32.9708,32.9112,32.9509,183940.0
2015-08-10 12:50:00,33.14,33.17,33.13,33.15,157020.0,32.941,32.9708,32.9311,32.9509,157020.0
2015-08-10 13:00:00,33.14,33.18,33.14,33.17,153780.0,32.941,32.9808,32.941,32.9708,153780.0
2015-08-10 13:10:00,33.2,33.2,33.12,33.13,102800.0,33.0006,33.0006,32.9211,32.9311,102800.0
2015-08-10 13:20:00,33.14,33.16,33.1,33.11,225100.0,32.941,32.9609,32.9012,32.9112,225100.0
2015-08-10 13:30:00,33.14,33.15,33.1,33.11,336820.0,32.941,32.9509,32.9012,32.9112,336820.0
2015-08-10 13:40:00,33.13,33.17,33.12,33.17,169220.0,32.9311,32.9708,32.9211,32.9708,169220.0
2015-08-10 13:50:00,33.18,33.18,33.14,33.15,120780.0,32.9808,32.9808,32.941,32.9509,120780.0
2015-08-10 14:00:00,33.17,33.19,33.13,33.15,189780.0,32.9708,32.9907,32.9311,32.9509,189780.0
2015-08-10 14:10:00,33.14,33.19,33.13,33.15,282040.0,32.941,32.9907,32.9311,32.9509,282040.0
2015-08-10 14:20:00,33.15,33.19,33.13,33.17,228920.0,32.9509,32.9907,32.9311,32.9708,228920.0
2015-08-10 14:30:00,33.17,33.18,33.1,33.12,535000.0,32.9708,32.9808,32.9012,32.9211,535000.0
2015-08-10 14:40:00,33.13,33.16,33.11,33.11,384400.0,32.9311,32.9609,32.9112,32.9112,384400.0
2015-08-10 14:50:00,33.12,33.12,33.09,33.12,308020.0,32.9211,32.9211,32.8913,32.9211,308020.0
2015-08-10 15:00:00,33.12,33.16,33.11,33.15,210880.0,32.9211,32.9609,32.9112,32.9509,210880.0
2015-08-10 15:10:00,33.14,33.16,33.12,33.13,246260.0,32.941,32.9609,32.9211,32.9311,246260.0
2015-08-10 15:20:00,33.12,33.16,33.12,33.12,255280.0,32.9211,32.9609,32.9211,32.9211,255280.0
2015-08-10 15:30:00,33.13,33.16,33.1,33.12,463100.0,32.9311,32.9609,32.9012,32.9211,463100.0
2015-08-10 15:40:00,33.11,33.16,33.11,33.12,541360.0,32.9112,32.9609,32.9112,32.9211,541360.0
2015-08-10 15:50:00,33.14,33.17,33.12,33.16,1365080.0,32.941,32.9708,32.9211,32.9609,1365080.0
2015-08-11 09:30:00,34.98,35.14,34.48,35.01,14583500.0,34.77,34.929,34.273,34.7998,14583500.0
2015-08-11 09:40:00,35.01,35.1,34.8,35.0,5693860.0,34.7998,34.8892,34.591,34.7898,5693860.0
2015-08-11 09:50:00,35.01,35.2,34.91,35.0,5824680.0,34.7998,34.9886,34.7004,34.7898,5824680.0
2015-08-11 10:00:00,35.02,35.09,34.87,34.9,3775580.0,34.8097,34.8793,34.6606,34.6904,3775580.0
2015-08-11 10:10:00,34.9,34.91,34.72,34.87,2565420.0,34.6904,34.7004,34.5115,34.6606,2565420.0
2015-08-11 10:20:00,34.89,34.97,34.75,34.75,2174920.0,34.6805,34.76,34.5413,34.5413,2174920.0
2015-08-11 10:30:00,34.76,34.81,34.65,34.68,2364920.0,34.5513,34.601,34.4419,34.4718,2364920.0
2015-08-11 10:40:00,34.68,34.77,34.66,34.7,1549920.0,34.4718,34.5612,34.4519,34.4916,1549920.0
2015-08-11 10:50:00,34.69,34.75,34.5,34.55,1817940.0,34.4817,34.5413,34.2928,34.3425,1817940.0
2015-08-11 11:00:00,34.54,34.6,34.27,34.28,1888020.0,34.3326,34.3922,34.0642,34.0742,1888020.0
2015-08-11 11:10:00,34.3,34.51,34.28,34.47,2127540.0,34.094,34.3028,34.0742,34.263,2127540.0
2015-08-11 11:20:00,34.46,34.47,34.37,34.4,1018760.0,34.2531,34.263,34.1636,34.1934,1018760.0
2015-08-11 11:30:00,34.4,34.55,34.39,34.49,788580.0,34.1934,34.3425,34.1835,34.2829,788580.0
2015-08-11 11:40:00,34.49,34.51,34.38,34.39,998640.0,34.2829,34.3028,34.1736,34.1835,998640.0
2015-08-11 11:50:00,34.37,34.38,34.23,34.29,1161120.0,34.1636,34.1736,34.0245,34.0841,1161120.0
2015-08-11 12:00:00,34.29,34.34,34.25,34.32,881080.0,34.0841,34.1338,34.0443,34.1139,881080.0
2015-08-11 12:10:00,34.32,34.33,34.27,34.29,729580.0,34.1139,34.1239,34.0642,34.0841,729580.0
2015-08-11 12:20:00,34.29,34.32,34.22,34.29,843940.0,34.0841,34.1139,34.0145,34.0841,843940.0
2015-08-11 12:30:00,34.26,34.42,34.26,34.4,805140.0,34.0543,34.2133,34.0543,34.1934,805140.0
2015-08-11 12:40:00,34.4,34.41,34.3,34.35,412000.0,34.1934,34.2034,34.094,34.1437,412000.0
2015-08-11 12:50:00,34.34,34.46,34.34,34.43,1062060.0,34.1338,34.2531,34.1338,34.2233,1062060.0
2015-08-11 13:00:00,34.42,34.44,34.34,34.37,761980.0,34.2133,34.2332,34.1338,34.1636,761980.0
2015-08-11 13:10:00,34.37,34.49,34.35,34.43,781640.0,34.1636,34.2829,34.1437,34.2233,781640.0
2015-08-11 13:20:00,34.43,34.53,34.38,34.5,846400.0,34.2233,34.3227,34.1736,34.2928,846400.0
2015-08-11 13:30:00,34.52,34.62,34.52,34.57,996520.0,34.3127,34.4121,34.3127,34.3624,996520.0
2015-08-11 13:40:00,34.6,34.62,34.52,34.54,623980.0,34.3922,34.4121,34.3127,34.3326,623980.0
2015-08-11 13:50:00,34.55,34.56,34.42,34.42,405500.0,34.3425,34.3525,34.2133,34.2133,405500.0
2015-08-11 14:00:00,34.42,34.48,34.38,34.45,984840.0,34.2133,34.273,34.1736,34.2431,984840.0
2015-08-11 14:10:00,34.47,34.47,34.36,34.36,620400.0,34.263,34.263,34.1537,34.1537,620400.0
2015-08-11 14:20:00,34.38,34.49,34.34,34.47,684500.0,34.1736,34.2829,34.1338,34.263,684500.0
2015-08-11 14:30:00,34.47,34.48,34.34,34.42,585640.0,34.263,34.273,34.1338,34.2133,585640.0
2015-08-11 14:40:00,34.42,34.44,34.38,34.42,425920.0,34.2133,34.2332,34.1736,34.2133,425920.0
2015-08-11 14:50:00,34.41,34.59,34.41,34.59,723060.0,34.2034,34.3823,34.2034,34.3823,723060.0
2015-08-11 15:00:00,34.59,34.61,34.5,34.51,854680.0,34.3823,34.4022,34.2928,34.3028,854680.0
2015-08-11 15:10:00,34.51,34.61,34.49,34.61,717220.0,34.3028,34.4022,34.2829,34.4022,717220.0
2015-08-11 15:20:00,34.61,34.69,34.55,34.66,1103520.0,34.4022,34.4817,34.3425,34.4519,1103520.0
2015-08-11 15:30:00,34.67,34.69,34.51,34.58,1199700.0,34.4618,34.4817,34.3028,34.3724,1199700.0
2015-08-11 15:40:00,34.58,34.59,34.54,34.59,1302860.0,34.3724,34.3823,34.3326,34.3823,1302860.0
2015-08-11 15:50:00,34.58,34.61,34.52,34.52,3847220.0,34.3724,34.4022,34.3127,34.3127,3847220.0
2015-08-12 09:30:00,34.72,34.8,34.31,34.46,4314680.0,34.5115,34.591,34.104,34.2531,4314680.0
2015-08-12 09:40:00,34.42,34.45,34.27,34.3,1658700.0,34.2133,34.2431,34.0642,34.094,1658700.0
2015-08-12 09:50:00,34.28,34.47,34.23,34.47,1527020.0,34.0742,34.263,34.0245,34.263,1527020.0
2015-08-12 10:00:00,34.45,34.47,34.36,34.39,1135840.0,34.2431,34.263,34.1537,34.1835,1135840.0
2015-08-12 10:10:00,34.38,34.4,34.23,34.31,1103540.0,34.1736,34.1934,34.0245,34.104,1103540.0
2015-08-12 10:20:00,34.32,34.4,34.21,34.38,1345900.0,34.1139,34.1934,34.0046,34.1736,1345900.0
2015-08-12 10:30:00,34.38,34.39,34.25,34.31,1268900.0,34.1736,34.1835,34.0443,34.104,1268900.0
2015-08-12 10:40:00,34.31,34.42,34.29,34.36,974000.0,34.104,34.2133,34.0841,34.1537,974000.0
2015-08-12 10:50:00,34.37,34.42,34.24,34.25,958820.0,34.1636,34.2133,34.0344,34.0443,958820.0
2015-08-12 11:00:00,34.25,34.3,34.23,34.28,1144260.0,34.0443,34.094,34.0245,34.0742,1144260.0
2015-08-12 11:10:00,34.28,34.35,34.25,34.28,884340.0,34.0742,34.1437,34.0443,34.0742,884340.0
2015-08-12 11:20:00,34.28,34.39,34.24,34.38,915800.0,34.0742,34.1835,34.0344,34.1736,915800.0
2015-08-12 11:30:00,34.37,34.42,34.31,34.32,687260.0,34.1636,34.2133,34.104,34.1139,687260.0
2015-08-12 11:40:00,34.33,34.36,34.26,34.27,299480.0,34.1239,34.1537,34.0543,34.0642,299480.0
2015-08-12 11:50:00,34.28,34.3,34.08,34.11,1424760.0,34.0742,34.094,33.8754,33.9052,1424760.0
2015-08-12 12:00:00,34.12,34.12,34.03,34.11,751140.0,33.9151,33.9151,33.8257,33.9052,751140.0
2015-08-12 12:10:00,34.11,34.22,34.1,34.19,430920.0,33.9052,34.0145,33.8952,33.9847,430920.0
2015-08-12 12:20:00,34.17,34.24,34.12,34.21,393820.0,33.9648,34.0344,33.9151,34.0046,393820.0
2015-08-12 12:30:00,34.2,34.35,34.16,34.35,1339800.0,33.9946,34.1437,33.9549,34.1437,1339800.0
2015-08-12 12:40:00,34.33,34.35,34.27,34.31,473320.0,34.1239,34.1437,34.0642,34.104,473320.0
2015-08-12 12:50:00,34.31,34.38,34.28,34.35,537220.0,34.104,34.1736,34.0742,34.1437,537220.0
2015-08-12 13:00:00,34.35,34.4,34.33,34.37,738680.0,34.1437,34.1934,34.1239,34.1636,738680.0
2015-08-12 13:10:00,34.37,34.42,34.36,34.42,848860.0,34.1636,34.2133,34.1537,34.2133,848860.0
2015-08-12 13:20:00,34.43,34.5,34.41,34.41,859320.0,34.2233,34.2928,34.2034,34.2034,859320.0
2015-08-12 13:30:00,34.42,34.44,34.32,34.32,344280.0,34.2133,34.2332,34.1139,34.1139,344280.0
2015-08-12 13:40:00,34.31,34.44,34.31,34.44,372580.0,34.104,34.2332,34.104,34.2332,372580.0
2015-08-12 13:50:00,34.43,34.5,34.41,34.49,1171180.0,34.2233,34.2928,34.2034,34.2829,1171180.0
2015-08-12 14:00:00,34.46,34.51,34.41,34.47,670980.0,34.2531,34.3028,34.2034,34.263,670980.0
2015-08-12 14:10:00,34.49,34.5,34.4,34.44,431320.0,34.2829,34.2928,34.1934,34.2332,431320.0
2015-08-12 14:20:00,34.43,34.47,34.34,34.37,486500.0,34.2233,34.263,34.1338,34.1636,486500.0
2015-08-12 14:30:00,34.36,34.43,34.34,34.41,503060.0,34.1537,34.2233,34.1338,34.2034,503060.0
2015-08-12 14:40:00,34.41,34.55,34.41,34.52,1291340.0,34.2034,34.3425,34.2034,34.3127,1291340.0
2015-08-12 14:50:00,34.52,34.58,34.48,34.55,727640.0,34.3127,34.3724,34.273,34.3425,727640.0
2015-08-12 15:00:00,34.55,34.64,34.55,34.63,1448780.0,34.3425,34.432,34.3425,34.4221,1448780.0
2015-08-12 15:10:00,34.63,34.63,34.52,34.53,595180.0,34.4221,34.4221,34.3127,34.3227,595180.0
2015-08-12 15:20:00,34.53,34.62,34.52,34.62,721220.0,34.3227,34.4121,34.3127,34.4121,721220.0
2015-08-12 15:30:00,34.61,34.64,34.55,34.55,857760.0,34.4022,34.432,34.3425,34.3425,857760.0
2015-08-12 15:40:00,34.56,34.59,34.49,34.52,1063960.0,34.3525,34.3823,34.2829,34.3127,1063960.0
2015-08-12 15:50:00,34.52,34.59,34.5,34.59,2377160.0,34.3127,34.3823,34.2928,34.3823,2377160.0
2015-08-13 09:30:00,34.46,34.5,34.31,34.42,2064700.0,34.2531,34.2928,34.104,34.2133,2064700.0
2015-08-13 09:40:00,34.42,34.44,34.11,34.15,1827520.0,34.2133,34.2332,33.9052,33.9449,1827520.0
2015-08-13 09:50:00,34.15,34.25,34.13,34.15,1403800.0,33.9449,34.0443,33.9251,33.9449,1403800.0
2015-08-13 10:00:00,34.19,34.33,34.16,34.26,1170560.0,33.9847,34.1239,33.9549,34.0543,1170560.0
2015-08-13 10:10:00,34.25,34.32,34.16,34.24,327360.0,34.0443,34.1139,33.9549,34.0344,327360.0
2015-08-13 10:20:00,34.22,34.29,34.22,34.29,365140.0,34.0145,34.0841,34.0145,34.0841,365140.0
2015-08-13 10:30:00,34.27,34.42,34.24,34.41,681360.0,34.0642,34.2133,34.0344,34.2034,681360.0
2015-08-13 10:40:00,34.41,34.43,34.36,34.36,838420.0,34.2034,34.2233,34.1537,34.1537,838420.0
2015-08-13 10:50:00,34.35,34.47,34.33,34.36,533640.0,34.1437,34.263,34.1239,34.1537,533640.0
2015-08-13 11:00:00,34.37,34.38,34.33,34.36,342620.0,34.1636,34.1736,34.1239,34.1537,342620.0
2015-08-13 11:10:00,34.35,34.42,34.32,34.42,432380.0,34.1437,34.2133,34.1139,34.2133,432380.0
2015-08-13 11:20:00,34.41,34.46,34.39,34.45,375880.0,34.2034,34.2531,34.1835,34.2431,375880.0
2015-08-13 11:30:00,34.43,34.54,34.41,34.54,449440.0,34.2233,34.3326,34.2034,34.3326,449440.0
2015-08-13 11:40:00,34.55,34.55,34.47,34.54,521960.0,34.3425,34.3425,34.263,34.3326,521960.0
2015-08-13 11:50:00,34.54,34.6,34.5,34.52,650900.0,34.3326,34.3922,34.2928,34.3127,650900.0
2015-08-13 12:00:00,34.54,34.62,34.53,34.57,626860.0,34.3326,34.4121,34.3227,34.3624,626860.0
2015-08-13 12:10:00,34.59,34.62,34.55,34.56,250460.0,34.3823,34.4121,34.3425,34.3525,250460.0
2015-08-13 12:20:00,34.56,34.6,34.55,34.58,480460.0,34.3525,34.3922,34.3425,34.3724,480460.0
2015-08-13 12:30:00,34.57,34.63,34.57,34.59,405780.0,34.3624,34.4221,34.3624,34.3823,405780.0
2015-08-13 12:40:00,34.59,34.63,34.57,34.59,237260.0,34.3823,34.4221,34.3624,34.3823,237260.0
2015-08-13 12:50:00,34.59,34.64,34.59,34.59,309320.0,34.3823,34.432,34.3823,34.3823,309320.0
2015-08-13 13:00:00,34.59,34.63,34.59,34.62,317960.0,34.3823,34.4221,34.3823,34.4121,317960.0
2015-08-13 13:10:00,34.61,34.63,34.57,34.57,240860.0,34.4022,34.4221,34.3624,34.3624,240860.0
2015-08-13 13:20:00,34.59,34.7,34.59,34.66,722600.0,34.3823,34.4916,34.3823,34.4519,722600.0
2015-08-13 13:30:00,34.67,34.68,34.6,34.62,497080.0,34.4618,34.4718,34.3922,34.4121,497080.0
2015-08-13 13:40:00,34.63,34.64,34.59,34.63,281840.0,34.4221,34.432,34.3823,34.4221,281840.0
2015-08-13 13:50:00,34.63,34.65,34.52,34.55,336500.0,34.4221,34.4419,34.3127,34.3425,336500.0
2015-08-13 14:00:00,34.55,34.55,34.49,34.54,263160.0,34.3425,34.3425,34.2829,34.3326,263160.0
2015-08-13 14:10:00,34.52,34.58,34.52,34.55,154700.0,34.3127,34.3724,34.3127,34.3425,154700.0
2015-08-13 14:20:00,34.56,34.61,34.55,34.61,130040.0,34.3525,34.4022,34.3425,34.4022,130040.0
2015-08-13 14:30:00,34.6,34.64,34.58,34.58,201400.0,34.3922,34.432,34.3724,34.3724,201400.0
2015-08-13 14:40:00,34.56,34.58,34.53,34.55,207900.0,34.3525,34.3724,34.3227,34.3425,207900.0
2015-08-13 14:50:00,34.54,34.6,34.54,34.59,323380.0,34.3326,34.3922,34.3326,34.3823,323380.0
2015-08-13 15:00:00,34.6,34.6,34.49,34.49,532000.0,34.3922,34.3922,34.2829,34.2829,532000.0
2015-08-13 15:10:00,34.5,34.51,34.41,34.41,661760.0,34.2928,34.3028,34.2034,34.2034,661760.0
2015-08-13 15:20:00,34.43,34.46,34.4,34.43,533260.0,34.2233,34.2531,34.1934,34.2233,533260.0
2015-08-13 15:30:00,34.43,34.43,34.28,34.32,827280.0,34.2233,34.2233,34.0742,34.1139,827280.0
2015-08-13 15:40:00,34.32,34.36,34.27,34.32,687960.0,34.1139,34.1537,34.0642,34.1139,687960.0
2015-08-13 15:50:00,34.32,34.39,34.29,34.33,2403740.0,34.1139,34.1835,34.0841,34.1239,2403740.0
2015-08-14 09:30:00,34.2,34.35,34.2,34.29,983040.0,33.9946,34.1437,33.9946,34.0841,983040.0
2015-08-14 09:40:00,34.29,34.32,34.15,34.22,645100.0,34.0841,34.1139,33.9449,34.0145,645100.0
2015-08-14 09:50:00,34.22,34.34,34.22,34.34,476020.0,34.0145,34.1338,34.0145,34.1338,476020.0
2015-08-14 10:00:00,34.34,34.41,34.31,34.34,926940.0,34.1338,34.2034,34.104,34.1338,926940.0
2015-08-14 10:10:00,34.35,34.41,34.33,34.37,397840.0,34.1437,34.2034,34.1239,34.1636,397840.0
2015-08-14 10:20:00,34.36,34.41,34.34,34.35,472020.0,34.1537,34.2034,34.1338,34.1437,472020.0
2015-08-14 10:30:00,34.36,34.44,34.36,34.44,319720.0,34.1537,34.2332,34.1537,34.2332,319720.0
2015-08-14 10:40:00,34.42,34.44,34.32,34.37,329700.0,34.2133,34.2332,34.1139,34.1636,329700.0
2015-08-14 10:50:00,34.37,34.41,34.33,34.33,198700.0,34.1636,34.2034,34.1239,34.1239,198700.0
2015-08-14 11:00:00,34.32,34.36,34.31,34.31,237060.0,34.1139,34.1537,34.104,34.104,237060.0
2015-08-14 11:10:00,34.31,34.38,34.3,34.32,358940.0,34.104,34.1736,34.094,34.1139,358940.0
2015-08-14 11:20:00,34.33,34.35,34.31,34.32,130040.0,34.1239,34.1437,34.104,34.1139,130040.0
2015-08-14 11:30:00,34.32,34.39,34.3,34.39,209600.0,34.1139,34.1835,34.094,34.1835,209600.0
2015-08-14 11:40:00,34.38,34.44,34.38,34.42,508160.0,34.1736,34.2332,34.1736,34.2133,508160.0
2015-08-14 11:50:00,34.41,34.44,34.41,34.41,211720.0,34.2034,34.2332,34.2034,34.2034,211720.0
2015-08-14 12:00:00,34.4,34.43,34.39,34.39,128760.0,34.1934,34.2233,34.1835,34.1835,128760.0
2015-08-14 12:10:00,34.39,34.4,34.37,34.4,159200.0,34.1835,34.1934,34.1636,34.1934,159200.0
2015-08-14 12:20:00,34.4,34.44,34.38,34.41,176000.0,34.1934,34.2332,34.1736,34.2034,176000.0
2015-08-14 12:30:00,34.43,34.43,34.4,34.41,161980.0,34.2233,34.2233,34.1934,34.2034,161980.0
2015-08-14 12:40:00,34.41,34.45,34.36,34.37,247840.0,34.2034,34.2431,34.1537,34.1636,247840.0
2015-08-14 12:50:00,34.38,34.39,34.35,34.37,188700.0,34.1736,34.1835,34.1437,34.1636,188700.0
2015-08-14 13:00:00,34.37,34.38,34.33,34.38,230240.0,34.1636,34.1736,34.1239,34.1736,230240.0
2015-08-14 13:10:00,34.37,34.4,34.35,34.4,280020.0,34.1636,34.1934,34.1437,34.1934,280020.0
2015-08-14 13:20:00,34.39,34.42,34.37,34.39,186000.0,34.1835,34.2133,34.1636,34.1835,186000.0
2015-08-14 13:30:00,34.39,34.45,34.39,34.44,328140.0,34.1835,34.2431,34.1835,34.2332,328140.0
2015-08-14 13:40:00,34.43,34.45,34.38,34.42,384040.0,34.2233,34.2431,34.1736,34.2133,384040.0
2015-08-14 13:50:00,34.39,34.44,34.38,34.43,288200.0,34.1835,34.2332,34.1736,34.2233,288200.0
2015-08-14 14:00:00,34.42,34.48,34.42,34.47,561480.0,34.2133,34.273,34.2133,34.263,561480.0
2015-08-14 14:10:00,34.48,34.57,34.48,34.57,853820.0,34.273,34.3624,34.273,34.3624,853820.0
2015-08-14 14:20:00,34.57,34.61,34.55,34.59,921360.0,34.3624,34.4022,34.3425,34.3823,921360.0
2015-08-14 14:30:00,34.57,34.59,34.54,34.56,303580.0,34.3624,34.3823,34.3326,34.3525,303580.0
2015-08-14 14:40:00,34.56,34.59,34.54,34.54,408620.0,34.3525,34.3823,34.3326,34.3326,408620.0
2015-08-14 14:50:00,34.54,34.55,34.51,34.53,487660.0,34.3326,34.3425,34.3028,34.3227,487660.0
2015-08-14 15:00:00,34.52,34.56,34.51,34.55,312380.0,34.3127,34.3525,34.3028,34.3425,312380.0
2015-08-14 15:10:00,34.53,34.58,34.53,34.55,683520.0,34.3227,34.3724,34.3227,34.3425,683520.0
2015-08-14 15:20:00,34.54,34.57,34.53,34.55,472440.0,34.3326,34.3624,34.3227,34.3425,472440.0
2015-08-14 15:30:00,34.56,34.57,34.54,34.54,411540.0,34.3525,34.3624,34.3326,34.3326,411540.0
2015-08-14 15:40:00,34.54,34.55,34.5,34.52,523640.0,34.3326,34.3425,34.2928,34.3127,523640.0
2015-08-14 15:50:00,34.51,34.51,34.45,34.47,1723860.0,34.3028,34.3028,34.2431,34.263,1723860.0
2015-08-17 09:30:00,34.4,34.4,34.15,34.31,1178980.0,34.1934,34.1934,33.9449,34.104,1178980.0
2015-08-17 09:40:00,34.29,34.32,34.18,34.26,906760.0,34.0841,34.1139,33.9748,34.0543,906760.0
2015-08-17 09:50:00,34.22,34.34,34.21,34.3,386420.0,34.0145,34.1338,34.0046,34.094,386420.0
2015-08-17 10:00:00,34.3,34.43,34.26,34.41,478840.0,34.094,34.2233,34.0543,34.2034,478840.0
2015-08-17 10:10:00,34.42,34.49,34.37,34.49,416540.0,34.2133,34.2829,34.1636,34.2829,416540.0
2015-08-17 10:20:00,34.47,34.5,34.4,34.41,520140.0,34.263,34.2928,34.1934,34.2034,520140.0
2015-08-17 10:30:00,34.41,34.45,34.36,34.39,814380.0,34.2034,34.2431,34.1537,34.1835,814380.0
2015-08-17 10:40:00,34.38,34.46,34.37,34.41,605060.0,34.1736,34.2531,34.1636,34.2034,605060.0
2015-08-17 10:50:00,34.41,34.43,34.39,34.4,228500.0,34.2034,34.2233,34.1835,34.1934,228500.0
2015-08-17 11:00:00,34.41,34.47,34.4,34.47,310480.0,34.2034,34.263,34.1934,34.263,310480.0
2015-08-17 11:10:00,34.46,34.55,34.42,34.44,602160.0,34.2531,34.3425,34.2133,34.2332,602160.0
2015-08-17 11:20:00,34.42,34.47,34.39,34.42,198520.0,34.2133,34.263,34.1835,34.2133,198520.0
2015-08-17 11:30:00,34.44,34.45,34.38,34.43,179360.0,34.2332,34.2431,34.1736,34.2233,179360.0
2015-08-17 11:40:00,34.43,34.44,34.4,34.42,66600.0,34.2233,34.2332,34.1934,34.2133,66600.0
2015-08-17 11:50:00,34.42,34.42,34.38,34.4,61600.0,34.2133,34.2133,34.1736,34.1934,61600.0
2015-08-17 12:00:00,34.4,34.41,34.36,34.39,239060.0,34.1934,34.2034,34.1537,34.1835,239060.0
2015-08-17 12:10:00,34.39,34.42,34.36,34.38,128000.0,34.1835,34.2133,34.1537,34.1736,128000.0
2015-08-17 12:20:00,34.39,34.43,34.39,34.41,91000.0,34.1835,34.2233,34.1835,34.2034,91000.0
2015-08-17 12:30:00,34.41,34.46,34.4,34.46,186580.0,34.2034,34.2531,34.1934,34.2531,186580.0
2015-08-17 12:40:00,34.47,34.52,34.47,34.49,205760.0,34.263,34.3127,34.263,34.2829,205760.0
2015-08-17 12:50:00,34.5,34.55,34.48,34.55,232280.0,34.2928,34.3425,34.273,34.3425,232280.0
2015-08-17 13:00:00,34.54,34.54,34.51,34.51,191920.0,34.3326,34.3326,34.3028,34.3028,191920.0
2015-08-17 13:10:00,34.51,34.52,34.48,34.49,205160.0,34.3028,34.3127,34.273,34.2829,205160.0
2015-08-17 13:20:00,34.49,34.53,34.49,34.51,150360.0,34.2829,34.3227,34.2829,34.3028,150360.0
2015-08-17 13:30:00,34.51,34.56,34.5,34.55,292580.0,34.3028,34.3525,34.2928,34.3425,292580.0
2015-08-17 13:40:00,34.55,34.58,34.54,34.56,245140.0,34.3425,34.3724,34.3326,34.3525,245140.0
2015-08-17 13:50:00,34.55,34.63,34.55,34.6,578780.0,34.3425,34.4221,34.3425,34.3922,578780.0
2015-08-17 14:00:00,34.58,34.66,34.58,34.65,403960.0,34.3724,34.4519,34.3724,34.4419,403960.0
2015-08-17 14:10:00,34.66,34.69,34.58,34.6,853100.0,34.4519,34.4817,34.3724,34.3922,853100.0
2015-08-17 14:20:00,34.58,34.63,34.58,34.62,182600.0,34.3724,34.4221,34.3724,34.4121,182600.0
2015-08-17 14:30:00,34.61,34.65,34.58,34.62,313280.0,34.4022,34.4419,34.3724,34.4121,313280.0
2015-08-17 14:40:00,34.62,34.64,34.6,34.61,243460.0,34.4121,34.432,34.3922,34.4022,243460.0
2015-08-17 14:50:00,34.61,34.64,34.59,34.59,504140.0,34.4022,34.432,34.3823,34.3823,504140.0
2015-08-17 15:00:00,34.62,34.63,34.58,34.61,194280.0,34.4121,34.4221,34.3724,34.4022,194280.0
2015-08-17 15:10:00,34.6,34.63,34.6,34.62,304880.0,34.3922,34.4221,34.3922,34.4121,304880.0
2015-08-17 15:20:00,34.63,34.66,34.61,34.66,337500.0,34.4221,34.4519,34.4022,34.4519,337500.0
2015-08-17 15:30:00,34.66,34.68,34.64,34.65,531540.0,34.4519,34.4718,34.432,34.4419,531540.0
2015-08-17 15:40:00,34.66,34.68,34.65,34.67,615620.0,34.4519,34.4718,34.4419,34.4618,615620.0
2015-08-17 15:50:00,34.67,34.74,34.67,34.71,1220300.0,34.4618,34.5314,34.4618,34.5016,1220300.0
2015-08-18 09:30:00,34.55,34.79,34.55,34.74,1509600.0,34.3425,34.5811,34.3425,34.5314,1509600.0
2015-08-18 09:40:00,34.72,34.72,34.54,34.65,775780.0,34.5115,34.5115,34.3326,34.4419,775780.0
2015-08-18 09:50:00,34.66,34.66,34.5,34.51,868300.0,34.4519,34.4519,34.2928,34.3028,868300.0
2015-08-18 10:00:00,34.51,34.59,34.45,34.59,817800.0,34.3028,34.3823,34.2431,34.3823,817800.0
2015-08-18 10:10:00,34.58,34.6,34.53,34.56,290880.0,34.3724,34.3922,34.3227,34.3525,290880.0
2015-08-18 10:20:00,34.56,34.65,34.56,34.59,622780.0,34.3525,34.4419,34.3525,34.3823,622780.0
2015-08-18 10:30:00,34.58,34.61,34.51,34.54,375640.0,34.3724,34.4022,34.3028,34.3326,375640.0
2015-08-18 10:40:00,34.53,34.56,34.5,34.51,618700.0,34.3227,34.3525,34.2928,34.3028,618700.0
2015-08-18 10:50:00,34.52,34.54,34.49,34.51,520260.0,34.3127,34.3326,34.2829,34.3028,520260.0
2015-08-18 11:00:00,34.51,34.55,34.48,34.55,548900.0,34.3028,34.3425,34.273,34.3425,548900.0
2015-08-18 11:10:00,34.54,34.56,34.51,34.51,334480.0,34.3326,34.3525,34.3028,34.3028,334480.0
2015-08-18 11:20:00,34.51,34.54,34.47,34.47,380840.0,34.3028,34.3326,34.263,34.263,380840.0
2015-08-18 11:30:00,34.47,34.5,34.42,34.44,727560.0,34.263,34.2928,34.2133,34.2332,727560.0
2015-08-18 11:40:00,34.44,34.46,34.41,34.42,251020.0,34.2332,34.2531,34.2034,34.2133,251020.0
2015-08-18 11:50:00,34.41,34.47,34.39,34.46,514260.0,34.2034,34.263,34.1835,34.2531,514260.0
2015-08-18 12:00:00,34.47,34.47,34.43,34.44,369160.0,34.263,34.263,34.2233,34.2332,369160.0
2015-08-18 12:10:00,34.44,34.46,34.39,34.4,237020.0,34.2332,34.2531,34.1835,34.1934,237020.0
2015-08-18 12:20:00,34.4,34.44,34.39,34.43,388240.0,34.1934,34.2332,34.1835,34.2233,388240.0
2015-08-18 12:30:00,34.43,34.44,34.39,34.41,162000.0,34.2233,34.2332,34.1835,34.2034,162000.0
2015-08-18 12:40:00,34.41,34.42,34.39,34.41,350500.0,34.2034,34.2133,34.1835,34.2034,350500.0
2015-08-18 12:50:00,34.41,34.44,34.4,34.41,256360.0,34.2034,34.2332,34.1934,34.2034,256360.0
2015-08-18 13:00:00,34.4,34.41,34.37,34.39,307720.0,34.1934,34.2034,34.1636,34.1835,307720.0
2015-08-18 13:10:00,34.39,34.4,34.37,34.37,140040.0,34.1835,34.1934,34.1636,34.1636,140040.0
2015-08-18 13:20:00,34.38,34.39,34.36,34.36,203800.0,34.1736,34.1835,34.1537,34.1537,203800.0
2015-08-18 13:30:00,34.38,34.38,34.33,34.34,327840.0,34.1736,34.1736,34.1239,34.1338,327840.0
2015-08-18 13:40:00,34.33,34.35,34.29,34.29,668600.0,34.1239,34.1437,34.0841,34.0841,668600.0
2015-08-18 13:50:00,34.29,34.41,34.27,34.41,1150300.0,34.0841,34.2034,34.0642,34.2034,1150300.0
2015-08-18 14:00:00,34.41,34.41,34.36,34.4,297580.0,34.2034,34.2034,34.1537,34.1934,297580.0
2015-08-18 14:10:00,34.4,34.43,34.39,34.4,258800.0,34.1934,34.2233,34.1835,34.1934,258800.0
2015-08-18 14:20:00,34.41,34.44,34.41,34.42,119400.0,34.2034,34.2332,34.2034,34.2133,119400.0
2015-08-18 14:30:00,34.44,34.44,34.39,34.41,295980.0,34.2332,34.2332,34.1835,34.2034,295980.0
2015-08-18 14:40:00,34.4,34.44,34.39,34.43,123960.0,34.1934,34.2332,34.1835,34.2233,123960.0
2015-08-18 14:50:00,34.44,34.44,34.4,34.44,244000.0,34.2332,34.2332,34.1934,34.2332,244000.0
2015-08-18 15:00:00,34.42,34.45,34.41,34.43,118600.0,34.2133,34.2431,34.2034,34.2233,118600.0
2015-08-18 15:10:00,34.43,34.45,34.42,34.43,604620.0,34.2233,34.2431,34.2133,34.2233,604620.0
2015-08-18 15:20:00,34.43,34.44,34.38,34.39,243940.0,34.2233,34.2332,34.1736,34.1835,243940.0
2015-08-18 15:30:00,34.41,34.42,34.38,34.39,426680.0,34.2034,34.2133,34.1736,34.1835,426680.0
2015-08-18 15:40:00,34.39,34.46,34.38,34.45,573440.0,34.1835,34.2531,34.1736,34.2431,573440.0
2015-08-18 15:50:00,34.45,34.47,34.43,34.44,1192280.0,34.2431,34.263,34.2233,34.2332,1192280.0
2015-08-19 09:30:00,34.51,34.51,34.38,34.45,1412900.0,34.3028,34.3028,34.1736,34.2431,1412900.0
2015-08-19 09:40:00,34.45,34.45,34.34,34.37,611240.0,34.2431,34.2431,34.1338,34.1636,611240.0
2015-08-19 09:50:00,34.38,34.45,34.35,34.39,1072100.0,34.1736,34.2431,34.1437,34.1835,1072100.0
2015-08-19 10:00:00,34.4,34.51,34.38,34.5,765160.0,34.1934,34.3028,34.1736,34.2928,765160.0
2015-08-19 10:10:00,34.48,34.53,34.45,34.51,577540.0,34.273,34.3227,34.2431,34.3028,577540.0
2015-08-19 10:20:00,34.52,34.62,34.5,34.6,681740.0,34.3127,34.4121,34.2928,34.3922,681740.0
2015-08-19 10:30:00,34.6,34.64,34.56,34.57,937160.0,34.3922,34.432,34.3525,34.3624,937160.0
2015-08-19 10:40:00,34.57,34.59,34.47,34.52,939120.0,34.3624,34.3823,34.263,34.3127,939120.0
2015-08-19 10:50:00,34.52,34.55,34.47,34.51,830960.0,34.3127,34.3425,34.263,34.3028,830960.0
2015-08-19 11:00:00,34.53,34.57,34.51,34.54,201820.0,34.3227,34.3624,34.3028,34.3326,201820.0
2015-08-19 11:10:00,34.56,34.59,34.54,34.55,351020.0,34.3525,34.3823,34.3326,34.3425,351020.0
2015-08-19 11:20:00,34.57,34.59,34.51,34.54,545400.0,34.3624,34.3823,34.3028,34.3326,545400.0
2015-08-19 11:30:00,34.53,34.6,34.52,34.58,281980.0,34.3227,34.3922,34.3127,34.3724,281980.0
2015-08-19 11:40:00,34.58,34.58,34.52,34.53,409200.0,34.3724,34.3724,34.3127,34.3227,409200.0
2015-08-19 11:50:00,34.52,34.57,34.5,34.55,368120.0,34.3127,34.3624,34.2928,34.3425,368120.0
2015-08-19 12:00:00,34.54,34.57,34.52,34.56,533320.0,34.3326,34.3624,34.3127,34.3525,533320.0
2015-08-19 12:10:00,34.56,34.59,34.5,34.52,623100.0,34.3525,34.3823,34.2928,34.3127,623100.0
2015-08-19 12:20:00,34.52,34.55,34.49,34.54,537900.0,34.3127,34.3425,34.2829,34.3326,537900.0
2015-08-19 12:30:00,34.54,34.6,34.52,34.6,756500.0,34.3326,34.3922,34.3127,34.3922,756500.0
2015-08-19 12:40:00,34.6,34.61,34.58,34.6,830600.0,34.3922,34.4022,34.3724,34.3922,830600.0
2015-08-19 12:50:00,34.6,34.68,34.59,34.67,653120.0,34.3922,34.4718,34.3823,34.4618,653120.0
2015-08-19 13:00:00,34.67,34.69,34.62,34.69,908920.0,34.4618,34.4817,34.4121,34.4817,908920.0
2015-08-19 13:10:00,34.69,34.74,34.68,34.72,944240.0,34.4817,34.5314,34.4718,34.5115,944240.0
2015-08-19 13:20:00,34.73,34.73,34.68,34.69,779740.0,34.5215,34.5215,34.4718,34.4817,779740.0
2015-08-19 13:30:00,34.67,34.75,34.67,34.73,608000.0,34.4618,34.5413,34.4618,34.5215,608000.0
2015-08-19 13:40:00,34.72,34.81,34.7,34.79,1073380.0,34.5115,34.601,34.4916,34.5811,1073380.0
2015-08-19 13:50:00,34.8,34.81,34.71,34.75,983000.0,34.591,34.601,34.5016,34.5413,983000.0
2015-08-19 14:00:00,34.74,34.93,34.74,34.88,1915700.0,34.5314,34.7203,34.5314,34.6706,1915700.0
2015-08-19 14:10:00,34.88,34.99,34.88,34.94,1243540.0,34.6706,34.7799,34.6706,34.7302,1243540.0
2015-08-19 14:20:00,34.95,35.01,34.93,34.96,1621480.0,34.7401,34.7998,34.7203,34.7501,1621480.0
2015-08-19 14:30:00,34.94,34.99,34.86,34.86,793720.0,34.7302,34.7799,34.6507,34.6507,793720.0
2015-08-19 14:40:00,34.87,34.9,34.79,34.85,730540.0,34.6606,34.6904,34.5811,34.6407,730540.0
2015-08-19 14:50:00,34.86,34.86,34.74,34.75,799700.0,34.6507,34.6507,34.5314,34.5413,799700.0
2015-08-19 15:00:00,34.74,34.76,34.65,34.74,1131800.0,34.5314,34.5513,34.4419,34.5314,1131800.0
2015-08-19 15:10:00,34.73,34.77,34.7,34.73,1727200.0,34.5215,34.5612,34.4916,34.5215,1727200.0
2015-08-19 15:20:00,34.75,34.85,34.74,34.82,1287660.0,34.5413,34.6407,34.5314,34.6109,1287660.0
2015-08-19 15:30:00,34.83,34.86,34.76,34.77,1030880.0,34.6209,34.6507,34.5513,34.5612,1030880.0
2015-08-19 15:40:00,34.76,34.82,34.76,34.82,1419400.0,34.5513,34.6109,34.5513,34.6109,1419400.0
2015-08-19 15:50:00,34.81,34.83,34.7,34.7,2249680.0,34.601,34.6209,34.4916,34.4916,2249680.0
2015-08-20 09:30:00,34.46,34.65,34.4,34.65,1828200.0,34.2531,34.4419,34.1934,34.4419,1828200.0
2015-08-20 09:40:00,34.65,34.81,34.61,34.67,1488120.0,34.4419,34.601,34.4022,34.4618,1488120.0
2015-08-20 09:50:00,34.69,34.75,34.54,34.57,1164540.0,34.4817,34.5413,34.3326,34.3624,1164540.0
2015-08-20 10:00:00,34.56,34.65,34.44,34.53,1020000.0,34.3525,34.4419,34.2332,34.3227,1020000.0
2015-08-20 10:10:00,34.51,34.55,34.36,34.37,1188080.0,34.3028,34.3425,34.1537,34.1636,1188080.0
2015-08-20 10:20:00,34.37,34.39,34.22,34.24,1161620.0,34.1636,34.1835,34.0145,34.0344,1161620.0
2015-08-20 10:30:00,34.27,34.34,34.22,34.33,840020.0,34.0642,34.1338,34.0145,34.1239,840020.0
2015-08-20 10:40:00,34.31,34.39,34.28,34.39,869200.0,34.104,34.1835,34.0742,34.1835,869200.0
2015-08-20 10:50:00,34.4,34.43,34.3,34.31,1105460.0,34.1934,34.2233,34.094,34.104,1105460.0
2015-08-20 11:00:00,34.33,34.35,34.23,34.24,800400.0,34.1239,34.1437,34.0245,34.0344,800400.0
2015-08-20 11:10:00,34.23,34.25,34.12,34.12,1029500.0,34.0245,34.0443,33.9151,33.9151,1029500.0
2015-08-20 11:20:00,34.11,34.24,34.1,34.22,614620.0,33.9052,34.0344,33.8952,34.0145,614620.0
2015-08-20 11:30:00,34.23,34.23,34.13,34.17,508800.0,34.0245,34.0245,33.9251,33.9648,508800.0
2015-08-20 11:40:00,34.17,34.23,34.15,34.22,328920.0,33.9648,34.0245,33.9449,34.0145,328920.0
2015-08-20 11:50:00,34.2,34.2,34.15,34.18,387780.0,33.9946,33.9946,33.9449,33.9748,387780.0
2015-08-20 12:00:00,34.18,34.2,34.13,34.2,372620.0,33.9748,33.9946,33.9251,33.9946,372620.0
2015-08-20 12:10:00,34.2,34.2,34.11,34.15,411440.0,33.9946,33.9946,33.9052,33.9449,411440.0
2015-08-20 12:20:00,34.12,34.15,34.09,34.1,671300.0,33.9151,33.9449,33.8853,33.8952,671300.0
2015-08-20 12:30:00,34.1,34.14,34.07,34.11,477160.0,33.8952,33.935,33.8654,33.9052,477160.0
2015-08-20 12:40:00,34.1,34.1,33.93,33.96,1134420.0,33.8952,33.8952,33.7263,33.7561,1134420.0
2015-08-20 12:50:00,33.96,33.96,33.81,33.84,686780.0,33.7561,33.7561,33.607,33.6368,686780.0
2015-08-20 13:00:00,33.83,33.85,33.76,33.83,697580.0,33.6269,33.6467,33.5573,33.6269,697580.0
2015-08-20 13:10:00,33.84,34.0,33.83,33.97,524860.0,33.6368,33.7958,33.6269,33.766,524860.0
2015-08-20 13:20:00,33.98,34.08,33.96,34.06,1299620.0,33.776,33.8754,33.7561,33.8555,1299620.0
2015-08-20 13:30:00,34.05,34.08,33.95,34.02,817120.0,33.8455,33.8754,33.7461,33.8157,817120.0
2015-08-20 13:40:00,34.02,34.05,33.94,34.04,430700.0,33.8157,33.8455,33.7362,33.8356,430700.0
2015-08-20 13:50:00,34.06,34.14,34.04,34.12,813020.0,33.8555,33.935,33.8356,33.9151,813020.0
2015-08-20 14:00:00,34.12,34.13,34.03,34.04,1022200.0,33.9151,33.9251,33.8257,33.8356,1022200.0
2015-08-20 14:10:00,34.05,34.09,33.97,34.02,520320.0,33.8455,33.8853,33.766,33.8157,520320.0
2015-08-20 14:20:00,34.04,34.1,34.0,34.02,580980.0,33.8356,33.8952,33.7958,33.8157,580980.0
2015-08-20 14:30:00,34.01,34.06,33.99,34.05,963700.0,33.8058,33.8555,33.7859,33.8455,963700.0
2015-08-20 14:40:00,34.06,34.06,33.97,33.99,930380.0,33.8555,33.8555,33.766,33.7859,930380.0
2015-08-20 14:50:00,33.98,34.07,33.98,34.04,848060.0,33.776,33.8654,33.776,33.8356,848060.0
2015-08-20 15:00:00,34.05,34.13,34.04,34.13,811000.0,33.8455,33.9251,33.8356,33.9251,811000.0
2015-08-20 15:10:00,34.11,34.18,34.08,34.09,562700.0,33.9052,33.9748,33.8754,33.8853,562700.0
2015-08-20 15:20:00,34.1,34.19,34.1,34.17,497680.0,33.8952,33.9847,33.8952,33.9648,497680.0
2015-08-20 15:30:00,34.18,34.24,34.17,34.2,710480.0,33.9748,34.0344,33.9648,33.9946,710480.0
2015-08-20 15:40:00,34.2,34.23,34.11,34.14,990660.0,33.9946,34.0245,33.9052,33.935,990660.0
2015-08-20 15:50:00,34.13,34.13,33.97,33.98,2804420.0,33.9251,33.9251,33.766,33.776,2804420.0
2015-08-21 09:30:00,33.55,33.57,33.29,33.44,5211660.0,33.3485,33.3684,33.0901,33.2392,5211660.0
2015-08-21 09:40:00,33.44,33.53,33.2,33.41,2171980.0,33.2392,33.3287,33.0006,33.2094,2171980.0
2015-08-21 09:50:00,33.43,33.47,33.3,33.35,1431200.0,33.2293,33.269,33.1,33.1497,1431200.0
2015-08-21 10:00:00,33.35,33.64,33.34,33.6,2019740.0,33.1497,33.438,33.1398,33.3982,2019740.0
2015-08-21 10:10:00,33.58,33.59,33.42,33.48,844920.0,33.3784,33.3883,33.2193,33.279,844920.0
2015-08-21 10:20:00,33.47,33.57,33.35,33.36,784820.0,33.269,33.3684,33.1497,33.1597,784820.0
2015-08-21 10:30:00,33.36,33.38,32.97,32.98,1616640.0,33.1597,33.1796,32.772,32.782,1616640.0
2015-08-21 10:40:00,32.98,33.26,32.98,33.14,1151300.0,32.782,33.0603,32.782,32.941,1151300.0
2015-08-21 10:50:00,33.11,33.35,33.08,33.34,1509500.0,32.9112,33.1497,32.8814,33.1398,1509500.0
2015-08-21 11:00:00,33.33,33.35,33.13,33.18,445500.0,33.1299,33.1497,32.9311,32.9808,445500.0
2015-08-21 11:10:00,33.15,33.15,33.05,33.11,993660.0,32.9509,32.9509,32.8515,32.9112,993660.0
2015-08-21 11:20:00,33.13,33.15,32.98,33.11,1156480.0,32.9311,32.9509,32.782,32.9112,1156480.0
2015-08-21 11:30:00,33.07,33.14,32.89,32.9,1143920.0,32.8714,32.941,32.6925,32.7024,1143920.0
2015-08-21 11:40:00,32.9,33.1,32.88,33.05,1313380.0,32.7024,32.9012,32.6826,32.8515,1313380.0
2015-08-21 11:50:00,33.05,33.17,33.0,33.13,813100.0,32.8515,32.9708,32.8018,32.9311,813100.0
2015-08-21 12:00:00,33.13,33.24,33.1,33.21,590920.0,32.9311,33.0404,32.9012,33.0106,590920.0
2015-08-21 12:10:00,33.21,33.25,33.09,33.11,680780.0,33.0106,33.0503,32.8913,32.9112,680780.0
2015-08-21 12:20:00,33.11,33.14,33.02,33.11,536760.0,32.9112,32.941,32.8217,32.9112,536760.0
2015-08-21 12:30:00,33.09,33.2,33.05,33.14,478180.0,32.8913,33.0006,32.8515,32.941,478180.0
2015-08-21 12:40:00,33.1,33.15,33.03,33.15,640480.0,32.9012,32.9509,32.8317,32.9509,640480.0
2015-08-21 12:50:00,33.15,33.15,33.04,33.05,473200.0,32.9509,32.9509,32.8416,32.8515,473200.0
2015-08-21 13:00:00,33.06,33.1,32.97,33.0,621580.0,32.8615,32.9012,32.772,32.8018,621580.0
2015-08-21 13:10:00,33.0,33.05,32.98,32.99,409280.0,32.8018,32.8515,32.782,32.7919,409280.0
2015-08-21 13:20:00,32.99,33.1,32.97,33.08,1195920.0,32.7919,32.9012,32.772,32.8814,1195920.0
2015-08-21 13:30:00,33.06,33.1,32.98,33.09,519400.0,32.8615,32.9012,32.782,32.8913,519400.0
2015-08-21 13:40:00,33.08,33.11,32.97,33.01,512040.0,32.8814,32.9112,32.772,32.8118,512040.0
2015-08-21 13:50:00,33.0,33.07,32.91,33.07,472480.0,32.8018,32.8714,32.7124,32.8714,472480.0
2015-08-21 14:00:00,33.06,33.12,33.05,33.08,466320.0,32.8615,32.9211,32.8515,32.8814,466320.0
2015-08-21 14:10:00,33.06,33.11,32.98,32.99,583200.0,32.8615,32.9112,32.782,32.7919,583200.0
2015-08-21 14:20:00,33.0,33.01,32.93,32.95,581480.0,32.8018,32.8118,32.7323,32.7521,581480.0
2015-08-21 14:30:00,32.96,33.01,32.83,32.84,510060.0,32.7621,32.8118,32.6329,32.6428,510060.0
2015-08-21 14:40:00,32.86,32.88,32.69,32.7,661340.0,32.6627,32.6826,32.4937,32.5036,661340.0
2015-08-21 14:50:00,32.7,32.79,32.63,32.75,2068480.0,32.5036,32.5931,32.4341,32.5533,2068480.0
2015-08-21 15:00:00,32.73,32.77,32.57,32.59,859680.0,32.5335,32.5732,32.3744,32.3943,859680.0
2015-08-21 15:10:00,32.57,32.57,32.27,32.49,2252940.0,32.3744,32.3744,32.0762,32.2949,2252940.0
2015-08-21 15:20:00,32.49,32.62,32.4,32.51,2136640.0,32.2949,32.4241,32.2054,32.3148,2136640.0
2015-08-21 15:30:00,32.5,32.53,32.27,32.37,1656660.0,32.3048,32.3347,32.0762,32.1756,1656660.0
2015-08-21 15:40:00,32.38,32.55,32.38,32.5,2339020.0,32.1856,32.3545,32.1856,32.3048,2339020.0
2015-08-21 15:50:00,32.48,32.5,32.2,32.2,6780720.0,32.285,32.3048,32.0066,32.0066,6780720.0
2015-08-24 09:30:00,30.0,30.75,29.65,30.69,8684200.0,29.8199,30.5654,29.472,30.5057,8684200.0
2015-08-24 09:40:00,30.69,31.38,30.68,30.76,6804120.0,30.5057,31.1916,30.4958,30.5753,6804120.0
2015-08-24 09:50:00,30.76,30.98,29.92,30.64,3788200.0,30.5753,30.794,29.7403,30.456,3788200.0
2015-08-24 10:00:00,30.7,31.16,30.53,31.05,2970320.0,30.5157,30.9729,30.3467,30.8636,2970320.0
2015-08-24 10:10:00,31.06,31.49,31.05,31.47,2984740.0,30.8735,31.3009,30.8636,31.281,2984740.0
2015-08-24 10:20:00,31.45,31.8,31.38,31.58,4156000.0,31.2612,31.609,31.1916,31.3904,4156000.0
2015-08-24 10:30:00,31.56,31.58,31.22,31.34,3588480.0,31.3705,31.3904,31.0325,31.1518,3588480.0
2015-08-24 10:40:00,31.35,31.62,31.31,31.49,2271560.0,31.1618,31.4301,31.122,31.3009,2271560.0
2015-08-24 10:50:00,31.5,31.63,31.29,31.42,1546180.0,31.3109,31.4401,31.1021,31.2313,1546180.0
2015-08-24 11:00:00,31.43,31.52,31.1,31.12,1740460.0,31.2413,31.3307,30.9133,30.9331,1740460.0
2015-08-24 11:10:00,31.13,31.22,30.98,31.15,1387380.0,30.9431,31.0325,30.794,30.963,1387380.0
2015-08-24 11:20:00,31.16,31.16,30.99,31.07,1644700.0,30.9729,30.9729,30.8039,30.8834,1644700.0
2015-08-24 11:30:00,31.04,31.39,30.94,31.36,1423700.0,30.8536,31.2015,30.7542,31.1717,1423700.0
2015-08-24 11:40:00,31.36,31.64,31.21,31.6,1057240.0,31.1717,31.45,31.0226,31.4103,1057240.0
2015-08-24 11:50:00,31.58,32.0,31.54,31.94,1383380.0,31.3904,31.8078,31.3506,31.7482,1383380.0
2015-08-24 12:00:00,31.95,32.14,31.79,32.12,1102820.0,31.7581,31.947,31.5991,31.9271,1102820.0
2015-08-24 12:10:00,32.1,32.2,31.98,32.13,1115500.0,31.9072,32.0066,31.788,31.9371,1115500.0
2015-08-24 12:20:00,32.07,32.22,31.96,31.99,782060.0,31.8774,32.0265,31.7681,31.7979,782060.0
2015-08-24 12:30:00,31.99,32.05,31.82,31.97,1317880.0,31.7979,31.8575,31.6289,31.778,1317880.0
2015-08-24 12:40:00,31.96,32.07,31.7,31.73,2211100.0,31.7681,31.8774,31.5097,31.5395,2211100.0
2015-08-24 12:50:00,31.71,32.01,31.71,31.85,1201180.0,31.5196,31.8178,31.5196,31.6587,1201180.0
2015-08-24 13:00:00,31.88,32.1,31.88,32.06,572700.0,31.6886,31.9072,31.6886,31.8675,572700.0
2015-08-24 13:10:00,32.09,32.09,31.96,32.03,356300.0,31.8973,31.8973,31.7681,31.8377,356300.0
2015-08-24 13:20:00,32.02,32.03,31.8,31.86,1089800.0,31.8277,31.8377,31.609,31.6687,1089800.0
2015-08-24 13:30:00,31.86,31.88,31.69,31.75,1390100.0,31.6687,31.6886,31.4997,31.5593,1390100.0
2015-08-24 13:40:00,31.73,31.83,31.62,31.79,1101060.0,31.5395,31.6389,31.4301,31.5991,1101060.0
2015-08-24 13:50:00,31.77,31.78,31.4,31.4,1055440.0,31.5792,31.5892,31.2115,31.2115,1055440.0
2015-08-24 14:00:00,31.41,31.44,31.25,31.29,1403820.0,31.2214,31.2512,31.0624,31.1021,1403820.0
2015-08-24 14:10:00,31.28,31.4,31.11,31.4,1216240.0,31.0922,31.2115,30.9232,31.2115,1216240.0
2015-08-24 14:20:00,31.4,31.53,31.27,31.3,891160.0,31.2115,31.3407,31.0822,31.1121,891160.0
2015-08-24 14:30:00,31.3,31.46,31.25,31.45,765820.0,31.1121,31.2711,31.0624,31.2612,765820.0
2015-08-24 14:40:00,31.4,31.47,31.04,31.06,1219300.0,31.2115,31.281,30.8536,30.8735,1219300.0
2015-08-24 14:50:00,31.06,31.15,30.91,30.94,1552540.0,30.8735,30.963,30.7244,30.7542,1552540.0
2015-08-24 15:00:00,30.91,31.18,30.76,31.18,2038220.0,30.7244,30.9928,30.5753,30.9928,2038220.0
2015-08-24 15:10:00,31.15,31.17,30.8,30.82,2398300.0,30.963,30.9828,30.6151,30.6349,2398300.0
2015-08-24 15:20:00,30.85,30.92,30.65,30.8,2321340.0,30.6648,30.7343,30.466,30.6151,2321340.0
2015-08-24 15:30:00,30.79,31.38,30.64,31.31,1824180.0,30.6051,31.1916,30.456,31.122,1824180.0
2015-08-24 15:40:00,31.33,31.65,31.11,31.25,2633340.0,31.1419,31.46,30.9232,31.0624,2633340.0
2015-08-24 15:50:00,31.25,31.47,30.84,30.91,3844420.0,31.0624,31.281,30.6548,30.7244,3844420.0
2015-08-25 09:30:00,32.32,32.35,31.71,31.79,3849640.0,32.1259,32.1557,31.5196,31.5991,3849640.0
2015-08-25 09:40:00,31.76,32.12,31.7,31.96,3195880.0,31.5693,31.9271,31.5097,31.7681,3195880.0
2015-08-25 09:50:00,31.95,31.97,31.65,31.7,2288100.0,31.7581,31.778,31.46,31.5097,2288100.0
2015-08-25 10:00:00,31.75,31.89,31.67,31.82,866160.0,31.5593,31.6985,31.4798,31.6289,866160.0
2015-08-25 10:10:00,31.82,31.92,31.68,31.82,1048560.0,31.6289,31.7283,31.4898,31.6289,1048560.0
2015-08-25 10:20:00,31.82,31.88,31.71,31.71,1084020.0,31.6289,31.6886,31.5196,31.5196,1084020.0
2015-08-25 10:30:00,31.71,31.79,31.58,31.63,629120.0,31.5196,31.5991,31.3904,31.4401,629120.0
2015-08-25 10:40:00,31.68,31.84,31.68,31.81,1341260.0,31.4898,31.6488,31.4898,31.619,1341260.0
2015-08-25 10:50:00,31.81,32.0,31.78,31.99,1592400.0,31.619,31.8078,31.5892,31.7979,1592400.0
2015-08-25 11:00:00,31.97,32.16,31.97,32.14,1011640.0,31.778,31.9669,31.778,31.947,1011640.0
2015-08-25 11:10:00,32.15,32.3,32.15,32.24,816640.0,31.9569,32.106,31.9569,32.0464,816640.0
2015-08-25 11:20:00,32.24,32.27,32.03,32.06,1243920.0,32.0464,32.0762,31.8377,31.8675,1243920.0
2015-08-25 11:30:00,32.1,32.1,31.97,32.04,911480.0,31.9072,31.9072,31.778,31.8476,911480.0
2015-08-25 11:40:00,32.04,32.19,31.98,32.19,871200.0,31.8476,31.9967,31.788,31.9967,871200.0
2015-08-25 11:50:00,32.18,32.21,32.05,32.1,407940.0,31.9868,32.0166,31.8575,31.9072,407940.0
2015-08-25 12:00:00,32.13,32.2,32.09,32.2,610960.0,31.9371,32.0066,31.8973,32.0066,610960.0
2015-08-25 12:10:00,32.2,32.21,32.09,32.15,428700.0,32.0066,32.0166,31.8973,31.9569,428700.0
2015-08-25 12:20:00,32.14,32.2,32.12,32.13,482920.0,31.947,32.0066,31.9271,31.9371,482920.0
2015-08-25 12:30:00,32.12,32.29,32.12,32.18,753940.0,31.9271,32.0961,31.9271,31.9868,753940.0
2015-08-25 12:40:00,32.16,32.29,32.16,32.21,357000.0,31.9669,32.0961,31.9669,32.0166,357000.0
2015-08-25 12:50:00,32.21,32.27,32.08,32.08,359540.0,32.0166,32.0762,31.8874,31.8874,359540.0
2015-08-25 13:00:00,32.1,32.13,31.99,32.01,698280.0,31.9072,31.9371,31.7979,31.8178,698280.0
2015-08-25 13:10:00,32.03,32.03,31.9,31.9,548200.0,31.8377,31.8377,31.7084,31.7084,548200.0
2015-08-25 13:20:00,31.92,32.0,31.7,31.75,651240.0,31.7283,31.8078,31.5097,31.5593,651240.0
2015-08-25 13:30:00,31.74,31.86,31.69,31.72,881640.0,31.5494,31.6687,31.4997,31.5295,881640.0
2015-08-25 13:40:00,31.7,31.77,31.61,31.75,906820.0,31.5097,31.5792,31.4202,31.5593,906820.0
2015-08-25 13:50:00,31.73,32.02,31.71,31.86,943300.0,31.5395,31.8277,31.5196,31.6687,943300.0
2015-08-25 14:00:00,31.86,31.94,31.73,31.78,690140.0,31.6687,31.7482,31.5395,31.5892,690140.0
2015-08-25 14:10:00,31.77,31.88,31.7,31.84,449120.0,31.5792,31.6886,31.5097,31.6488,449120.0
2015-08-25 14:20:00,31.85,31.97,31.85,31.95,391260.0,31.6587,31.778,31.6587,31.7581,391260.0
2015-08-25 14:30:00,31.92,32.05,31.83,31.88,537060.0,31.7283,31.8575,31.6389,31.6886,537060.0
2015-08-25 14:40:00,31.89,31.97,31.79,31.97,371520.0,31.6985,31.778,31.5991,31.778,371520.0
2015-08-25 14:50:00,31.97,32.03,31.91,31.95,506980.0,31.778,31.8377,31.7184,31.7581,506980.0
2015-08-25 15:00:00,31.96,32.0,31.83,31.89,447940.0,31.7681,31.8078,31.6389,31.6985,447940.0
2015-08-25 15:10:00,31.9,31.95,31.72,31.75,779820.0,31.7084,31.7581,31.5295,31.5593,779820.0
2015-08-25 15:20:00,31.75,31.77,31.51,31.56,1051340.0,31.5593,31.5792,31.3208,31.3705,1051340.0
2015-08-25 15:30:00,31.53,31.59,31.25,31.27,1461920.0,31.3407,31.4003,31.0624,31.0822,1461920.0
2015-08-25 15:40:00,31.29,31.39,30.98,31.01,2093720.0,31.1021,31.2015,30.794,30.8238,2093720.0
2015-08-25 15:50:00,30.99,31.2,30.58,30.63,5795760.0,30.8039,31.0127,30.3964,30.4461,5795760.0
2015-08-26 09:30:00,32.15,32.44,32.08,32.15,4664500.0,31.9569,32.2452,31.8874,31.9569,4664500.0
2015-08-26 09:40:00,32.15,32.3,31.97,32.25,2929560.0,31.9569,32.106,31.778,32.0563,2929560.0
2015-08-26 09:50:00,32.29,32.32,31.95,32.0,2651360.0,32.0961,32.1259,31.7581,31.8078,2651360.0
2015-08-26 10:00:00,32.0,32.13,31.89,32.05,1610460.0,31.8078,31.9371,31.6985,31.8575,1610460.0
2015-08-26 10:10:00,32.05,32.08,31.66,31.76,991020.0,31.8575,31.8874,31.4699,31.5693,991020.0
2015-08-26 10:20:00,31.74,31.96,31.72,31.92,749840.0,31.5494,31.7681,31.5295,31.7283,749840.0
2015-08-26 10:30:00,31.95,32.13,31.86,32.05,875680.0,31.7581,31.9371,31.6687,31.8575,875680.0
2015-08-26 10:40:00,32.05,32.07,31.82,31.9,855780.0,31.8575,31.8774,31.6289,31.7084,855780.0
2015-08-26 10:50:00,31.9,32.1,31.9,31.98,800100.0,31.7084,31.9072,31.7084,31.788,800100.0
2015-08-26 11:00:00,31.92,31.97,31.85,31.85,638420.0,31.7283,31.778,31.6587,31.6587,638420.0
2015-08-26 11:10:00,31.86,31.99,31.78,31.95,635040.0,31.6687,31.7979,31.5892,31.7581,635040.0
2015-08-26 11:20:00,31.94,31.99,31.73,31.73,741860.0,31.7482,31.7979,31.5395,31.5395,741860.0
2015-08-26 11:30:00,31.74,31.82,31.55,31.55,1320720.0,31.5494,31.6289,31.3606,31.3606,1320720.0
2015-08-26 11:40:00,31.55,31.82,31.54,31.78,990600.0,31.3606,31.6289,31.3506,31.5892,990600.0
2015-08-26 11:50:00,31.78,31.88,31.76,31.8,766860.0,31.5892,31.6886,31.5693,31.609,766860.0
2015-08-26 12:00:00,31.76,31.77,31.66,31.71,547740.0,31.5693,31.5792,31.4699,31.5196,547740.0
2015-08-26 12:10:00,31.72,31.8,31.61,31.79,512120.0,31.5295,31.609,31.4202,31.5991,512120.0
2015-08-26 12:20:00,31.79,31.81,31.6,31.64,886080.0,31.5991,31.619,31.4103,31.45,886080.0
2015-08-26 12:30:00,31.62,31.66,31.52,31.55,1077520.0,31.4301,31.4699,31.3307,31.3606,1077520.0
2015-08-26 12:40:00,31.57,31.71,31.52,31.71,723100.0,31.3804,31.5196,31.3307,31.5196,723100.0
2015-08-26 12:50:00,31.69,31.94,31.62,31.91,797560.0,31.4997,31.7482,31.4301,31.7184,797560.0
2015-08-26 13:00:00,31.92,31.99,31.81,31.81,796600.0,31.7283,31.7979,31.619,31.619,796600.0
2015-08-26 13:10:00,31.85,31.94,31.81,31.88,405560.0,31.6587,31.7482,31.619,31.6886,405560.0
2015-08-26 13:20:00,31.88,32.14,31.88,32.14,929680.0,31.6886,31.947,31.6886,31.947,929680.0
2015-08-26 13:30:00,32.12,32.28,32.01,32.25,851440.0,31.9271,32.0862,31.8178,32.0563,851440.0
2015-08-26 13:40:00,32.23,32.26,32.12,32.16,980580.0,32.0365,32.0663,31.9271,31.9669,980580.0
2015-08-26 13:50:00,32.18,32.29,32.13,32.27,574280.0,31.9868,32.0961,31.9371,32.0762,574280.0
2015-08-26 14:00:00,32.26,32.29,32.13,32.22,447640.0,32.0663,32.0961,31.9371,32.0265,447640.0
2015-08-26 14:10:00,32.21,32.26,32.0,32.0,389900.0,32.0166,32.0663,31.8078,31.8078,389900.0
2015-08-26 14:20:00,32.0,32.12,31.98,32.09,312900.0,31.8078,31.9271,31.788,31.8973,312900.0
2015-08-26 14:30:00,32.08,32.35,32.02,32.31,963940.0,31.8874,32.1557,31.8277,32.116,963940.0
2015-08-26 14:40:00,32.34,32.49,32.3,32.37,1133320.0,32.1458,32.2949,32.106,32.1756,1133320.0
2015-08-26 14:50:00,32.35,32.49,32.34,32.46,760420.0,32.1557,32.2949,32.1458,32.2651,760420.0
2015-08-26 15:00:00,32.46,32.73,32.36,32.73,1469320.0,32.2651,32.5335,32.1657,32.5335,1469320.0
2015-08-26 15:10:00,32.7,32.83,32.62,32.75,1695500.0,32.5036,32.6329,32.4241,32.5533,1695500.0
2015-08-26 15:20:00,32.78,32.85,32.58,32.64,1416020.0,32.5832,32.6527,32.3844,32.444,1416020.0
2015-08-26 15:30:00,32.64,32.81,32.63,32.73,1153100.0,32.444,32.613,32.4341,32.5335,1153100.0
2015-08-26 15:40:00,32.73,33.02,32.7,32.95,1875520.0,32.5335,32.8217,32.5036,32.7521,1875520.0
2015-08-26 15:50:00,32.94,33.12,32.91,32.99,3780060.0,32.7422,32.9211,32.7124,32.7919,3780060.0
2015-08-27 09:30:00,33.6,33.64,33.31,33.48,3670100.0,33.3982,33.438,33.11,33.279,3670100.0
2015-08-27 09:40:00,33.5,33.7,33.21,33.22,2091020.0,33.2988,33.4976,33.0106,33.0205,2091020.0
2015-08-27 09:50:00,33.24,33.39,33.15,33.27,1386420.0,33.0404,33.1895,32.9509,33.0702,1386420.0
2015-08-27 10:00:00,33.23,33.39,33.19,33.32,852960.0,33.0305,33.1895,32.9907,33.1199,852960.0
2015-08-27 10:10:00,33.32,33.45,33.27,33.39,856460.0,33.1199,33.2491,33.0702,33.1895,856460.0
2015-08-27 10:20:00,33.39,33.41,33.26,33.26,858740.0,33.1895,33.2094,33.0603,33.0603,858740.0
2015-08-27 10:30:00,33.28,33.34,33.22,33.3,844260.0,33.0802,33.1398,33.0205,33.1,844260.0
2015-08-27 10:40:00,33.31,33.34,33.2,33.33,642300.0,33.11,33.1398,33.0006,33.1299,642300.0
2015-08-27 10:50:00,33.32,33.35,33.25,33.29,731780.0,33.1199,33.1497,33.0503,33.0901,731780.0
2015-08-27 11:00:00,33.3,33.46,33.27,33.36,804540.0,33.1,33.2591,33.0702,33.1597,804540.0
2015-08-27 11:10:00,33.36,33.4,33.28,33.28,622360.0,33.1597,33.1994,33.0802,33.0802,622360.0
2015-08-27 11:20:00,33.3,33.32,33.25,33.25,535140.0,33.1,33.1199,33.0503,33.0503,535140.0
2015-08-27 11:30:00,33.27,33.28,33.0,33.01,1175880.0,33.0702,33.0802,32.8018,32.8118,1175880.0
2015-08-27 11:40:00,33.0,33.1,32.92,33.07,1420660.0,32.8018,32.9012,32.7223,32.8714,1420660.0
2015-08-27 11:50:00,33.07,33.16,33.04,33.07,845260.0,32.8714,32.9609,32.8416,32.8714,845260.0
2015-08-27 12:00:00,33.06,33.32,33.04,33.26,914060.0,32.8615,33.1199,32.8416,33.0603,914060.0
2015-08-27 12:10:00,33.24,33.3,33.18,33.3,314120.0,33.0404,33.1,32.9808,33.1,314120.0
2015-08-27 12:20:00,33.27,33.33,33.26,33.32,326200.0,33.0702,33.1299,33.0603,33.1199,326200.0
2015-08-27 12:30:00,33.32,33.38,33.29,33.32,464460.0,33.1199,33.1796,33.0901,33.1199,464460.0
2015-08-27 12:40:00,33.32,33.32,33.18,33.2,492420.0,33.1199,33.1199,32.9808,33.0006,492420.0
2015-08-27 12:50:00,33.21,33.26,33.19,33.26,504280.0,33.0106,33.0603,32.9907,33.0603,504280.0
2015-08-27 13:00:00,33.26,33.26,33.13,33.16,501800.0,33.0603,33.0603,32.9311,32.9609,501800.0
2015-08-27 13:10:00,33.16,33.2,33.04,33.05,480340.0,32.9609,33.0006,32.8416,32.8515,480340.0
2015-08-27 13:20:00,33.05,33.09,32.98,33.01,730840.0,32.8515,32.8913,32.782,32.8118,730840.0
2015-08-27 13:30:00,33.02,33.05,32.9,32.94,507700.0,32.8217,32.8515,32.7024,32.7422,507700.0
2015-08-27 13:40:00,32.95,33.05,32.9,32.95,580400.0,32.7521,32.8515,32.7024,32.7521,580400.0
2015-08-27 13:50:00,32.96,33.11,32.88,33.1,515120.0,32.7621,32.9112,32.6826,32.9012,515120.0
2015-08-27 14:00:00,33.1,33.1,32.96,32.98,424780.0,32.9012,32.9012,32.7621,32.782,424780.0
2015-08-27 14:10:00,32.96,33.0,32.8,32.87,549120.0,32.7621,32.8018,32.603,32.6726,549120.0
2015-08-27 14:20:00,32.86,32.96,32.73,32.77,879700.0,32.6627,32.7621,32.5335,32.5732,879700.0
2015-08-27 14:30:00,32.8,32.99,32.76,32.96,661980.0,32.603,32.7919,32.5633,32.7621,661980.0
2015-08-27 14:40:00,32.97,32.97,32.75,32.75,452160.0,32.772,32.772,32.5533,32.5533,452160.0
2015-08-27 14:50:00,32.76,32.88,32.64,32.64,624980.0,32.5633,32.6826,32.444,32.444,624980.0
2015-08-27 15:00:00,32.68,32.82,32.56,32.77,1033780.0,32.4838,32.6229,32.3645,32.5732,1033780.0
2015-08-27 15:10:00,32.75,32.82,32.63,32.82,998180.0,32.5533,32.6229,32.4341,32.6229,998180.0
2015-08-27 15:20:00,32.83,33.05,32.72,32.99,690940.0,32.6329,32.8515,32.5235,32.7919,690940.0
2015-08-27 15:30:00,33.01,33.09,32.92,33.02,520700.0,32.8118,32.8913,32.7223,32.8217,520700.0
2015-08-27 15:40:00,33.01,33.25,32.99,33.25,1144440.0,32.8118,33.0503,32.7919,33.0503,1144440.0
2015-08-27 15:50:00,33.25,33.4,33.19,33.4,3280440.0,33.0503,33.1994,32.9907,33.1994,3280440.0
2015-08-28 09:30:00,33.29,33.35,32.85,33.0,2643160.0,33.0901,33.1497,32.6527,32.8018,2643160.0
2015-08-28 09:40:00,32.99,33.04,32.84,32.87,1153180.0,32.7919,32.8416,32.6428,32.6726,1153180.0
2015-08-28 09:50:00,32.87,33.09,32.86,33.04,912080.0,32.6726,32.8913,32.6627,32.8416,912080.0
2015-08-28 10:00:00,33.02,33.05,32.83,32.84,816600.0,32.8217,32.8515,32.6329,32.6428,816600.0
2015-08-28 10:10:00,32.84,32.99,32.81,32.92,523120.0,32.6428,32.7919,32.613,32.7223,523120.0
2015-08-28 10:20:00,32.92,32.93,32.83,32.84,381800.0,32.7223,32.7323,32.6329,32.6428,381800.0
2015-08-28 10:30:00,32.84,32.92,32.83,32.85,788080.0,32.6428,32.7223,32.6329,32.6527,788080.0
2015-08-28 10:40:00,32.83,32.83,32.71,32.74,706740.0,32.6329,32.6329,32.5136,32.5434,706740.0
2015-08-28 10:50:00,32.74,32.86,32.74,32.84,364980.0,32.5434,32.6627,32.5434,32.6428,364980.0
2015-08-28 11:00:00,32.82,32.99,32.82,32.95,388280.0,32.6229,32.7919,32.6229,32.7521,388280.0
2015-08-28 11:10:00,32.96,33.04,32.96,33.01,580040.0,32.7621,32.8416,32.7621,32.8118,580040.0
2015-08-28 11:20:00,33.02,33.09,32.99,33.07,547180.0,32.8217,32.8913,32.7919,32.8714,547180.0
2015-08-28 11:30:00,33.06,33.1,33.0,33.0,621580.0,32.8615,32.9012,32.8018,32.8018,621580.0
2015-08-28 11:40:00,33.0,33.03,32.93,33.0,611580.0,32.8018,32.8317,32.7323,32.8018,611580.0
2015-08-28 11:50:00,32.99,33.04,32.84,32.86,595280.0,32.7919,32.8416,32.6428,32.6627,595280.0
2015-08-28 12:00:00,32.86,32.91,32.81,32.81,304860.0,32.6627,32.7124,32.613,32.613,304860.0
2015-08-28 12:10:00,32.83,32.93,32.79,32.9,226280.0,32.6329,32.7323,32.5931,32.7024,226280.0
2015-08-28 12:20:00,32.89,32.89,32.8,32.87,201960.0,32.6925,32.6925,32.603,32.6726,201960.0
2015-08-28 12:30:00,32.86,32.94,32.86,32.87,284200.0,32.6627,32.7422,32.6627,32.6726,284200.0
2015-08-28 12:40:00,32.89,32.91,32.81,32.85,166460.0,32.6925,32.7124,32.613,32.6527,166460.0
2015-08-28 12:50:00,32.85,32.88,32.84,32.84,278400.0,32.6527,32.6826,32.6428,32.6428,278400.0
2015-08-28 13:00:00,32.84,32.86,32.81,32.84,256000.0,32.6428,32.6627,32.613,32.6428,256000.0
2015-08-28 13:10:00,32.84,32.92,32.83,32.9,298160.0,32.6428,32.7223,32.6329,32.7024,298160.0
2015-08-28 13:20:00,32.91,32.95,32.82,32.84,397880.0,32.7124,32.7521,32.6229,32.6428,397880.0
2015-08-28 13:30:00,32.82,32.9,32.76,32.78,503960.0,32.6229,32.7024,32.5633,32.5832,503960.0
2015-08-28 13:40:00,32.78,32.85,32.75,32.8,276100.0,32.5832,32.6527,32.5533,32.603,276100.0
2015-08-28 13:50:00,32.8,32.8,32.75,32.76,497160.0,32.603,32.603,32.5533,32.5633,497160.0
2015-08-28 14:00:00,32.77,32.89,32.77,32.87,344360.0,32.5732,32.6925,32.5732,32.6726,344360.0
2015-08-28 14:10:00,32.87,32.89,32.79,32.81,360440.0,32.6726,32.6925,32.5931,32.613,360440.0
2015-08-28 14:20:00,32.82,32.85,32.72,32.79,346740.0,32.6229,32.6527,32.5235,32.5931,346740.0
2015-08-28 14:30:00,32.78,32.8,32.69,32.77,484820.0,32.5832,32.603,32.4937,32.5732,484820.0
2015-08-28 14:40:00,32.76,32.86,32.75,32.84,631280.0,32.5633,32.6627,32.5533,32.6428,631280.0
2015-08-28 14:50:00,32.85,32.89,32.79,32.89,584940.0,32.6527,32.6925,32.5931,32.6925,584940.0
2015-08-28 15:00:00,32.87,32.88,32.8,32.86,512120.0,32.6726,32.6826,32.603,32.6627,512120.0
2015-08-28 15:10:00,32.84,32.89,32.79,32.83,372360.0,32.6428,32.6925,32.5931,32.6329,372360.0
2015-08-28 15:20:00,32.82,32.85,32.77,32.84,450960.0,32.6229,32.6527,32.5732,32.6428,450960.0
2015-08-28 15:30:00,32.83,32.84,32.72,32.74,663860.0,32.6329,32.6428,32.5235,32.5434,663860.0
2015-08-28 15:40:00,32.75,32.85,32.7,32.81,668980.0,32.5533,32.6527,32.5036,32.613,668980.0
2015-08-28 15:50:00,32.81,32.99,32.81,32.98,2285040.0,32.613,32.7919,32.613,32.782,2285040.0
2015-08-31 09:30:00,32.72,33.07,32.71,32.99,1678020.0,32.5235,32.8714,32.5136,32.7919,1678020.0
2015-08-31 09:40:00,33.0,33.05,32.88,32.94,949300.0,32.8018,32.8515,32.6826,32.7422,949300.0
2015-08-31 09:50:00,32.95,33.0,32.88,32.89,584040.0,32.7521,32.8018,32.6826,32.6925,584040.0
2015-08-31 10:00:00,32.86,32.86,32.73,32.85,617840.0,32.6627,32.6627,32.5335,32.6527,617840.0
2015-08-31 10:10:00,32.86,32.99,32.83,32.95,555020.0,32.6627,32.7919,32.6329,32.7521,555020.0
2015-08-31 10:20:00,32.95,33.17,32.91,33.12,1007400.0,32.7521,32.9708,32.7124,32.9211,1007400.0
2015-08-31 10:30:00,33.12,33.16,33.07,33.16,414520.0,32.9211,32.9609,32.8714,32.9609,414520.0
2015-08-31 10:40:00,33.14,33.22,33.11,33.17,768060.0,32.941,33.0205,32.9112,32.9708,768060.0
2015-08-31 10:50:00,33.17,33.22,33.14,33.19,653400.0,32.9708,33.0205,32.941,32.9907,653400.0
2015-08-31 11:00:00,33.21,33.21,33.04,33.07,659720.0,33.0106,33.0106,32.8416,32.8714,659720.0
2015-08-31 11:10:00,33.09,33.18,33.08,33.13,400200.0,32.8913,32.9808,32.8814,32.9311,400200.0
2015-08-31 11:20:00,33.15,33.17,33.1,33.11,253660.0,32.9509,32.9708,32.9012,32.9112,253660.0
2015-08-31 11:30:00,33.1,33.13,33.02,33.06,459780.0,32.9012,32.9311,32.8217,32.8615,459780.0
2015-08-31 11:40:00,33.08,33.2,33.08,33.14,729420.0,32.8814,33.0006,32.8814,32.941,729420.0
2015-08-31 11:50:00,33.14,33.14,32.98,33.06,292600.0,32.941,32.941,32.782,32.8615,292600.0
2015-08-31 12:00:00,33.08,33.14,33.03,33.03,395580.0,32.8814,32.941,32.8317,32.8317,395580.0
2015-08-31 12:10:00,33.05,33.09,33.0,33.09,161800.0,32.8515,32.8913,32.8018,32.8913,161800.0
2015-08-31 12:20:00,33.09,33.1,33.04,33.06,104900.0,32.8913,32.9012,32.8416,32.8615,104900.0
2015-08-31 12:30:00,33.07,33.07,33.0,33.03,106840.0,32.8714,32.8714,32.8018,32.8317,106840.0
2015-08-31 12:40:00,33.08,33.08,33.02,33.03,138980.0,32.8814,32.8814,32.8217,32.8317,138980.0
2015-08-31 12:50:00,33.02,33.08,32.99,32.99,168200.0,32.8217,32.8814,32.7919,32.7919,168200.0
2015-08-31 13:00:00,32.99,33.04,32.98,33.02,110980.0,32.7919,32.8416,32.782,32.8217,110980.0
2015-08-31 13:10:00,33.02,33.02,32.97,32.98,81300.0,32.8217,32.8217,32.772,32.782,81300.0
2015-08-31 13:20:00,32.97,32.97,32.82,32.84,593720.0,32.772,32.772,32.6229,32.6428,593720.0
2015-08-31 13:30:00,32.84,32.88,32.78,32.8,430860.0,32.6428,32.6826,32.5832,32.603,430860.0
2015-08-31 13:40:00,32.81,32.85,32.79,32.8,372980.0,32.613,32.6527,32.5931,32.603,372980.0
2015-08-31 13:50:00,32.8,32.82,32.76,32.77,242000.0,32.603,32.6229,32.5633,32.5732,242000.0
2015-08-31 14:00:00,32.78,32.83,32.69,32.71,505880.0,32.5832,32.6329,32.4937,32.5136,505880.0
2015-08-31 14:10:00,32.72,32.73,32.55,32.62,560040.0,32.5235,32.5335,32.3545,32.4241,560040.0
2015-08-31 14:20:00,32.64,32.68,32.62,32.64,200780.0,32.444,32.4838,32.4241,32.444,200780.0
2015-08-31 14:30:00,32.63,32.68,32.53,32.53,312340.0,32.4341,32.4838,32.3347,32.3347,312340.0
2015-08-31 14:40:00,32.54,32.56,32.39,32.41,999900.0,32.3446,32.3645,32.1955,32.2154,999900.0
2015-08-31 14:50:00,32.4,32.45,32.32,32.43,967560.0,32.2054,32.2551,32.1259,32.2353,967560.0
2015-08-31 15:00:00,32.43,32.57,32.41,32.57,749460.0,32.2353,32.3744,32.2154,32.3744,749460.0
2015-08-31 15:10:00,32.55,32.55,32.43,32.44,412940.0,32.3545,32.3545,32.2353,32.2452,412940.0
2015-08-31 15:20:00,32.43,32.47,32.34,32.36,979340.0,32.2353,32.275,32.1458,32.1657,979340.0
2015-08-31 15:30:00,32.36,32.47,32.35,32.39,761280.0,32.1657,32.275,32.1557,32.1955,761280.0
2015-08-31 15:40:00,32.39,32.53,32.39,32.48,677720.0,32.1955,32.3347,32.1955,32.285,677720.0
2015-08-31 15:50:00,32.47,32.56,32.39,32.39,2546120.0,32.275,32.3645,32.1955,32.1955,2546120.0
2015-09-01 09:30:00,31.69,32.0,31.57,31.97,3224060.0,31.4997,31.8078,31.3804,31.778,3224060.0
2015-09-01 09:40:00,31.95,32.17,31.77,32.08,1594440.0,31.7581,31.9768,31.5792,31.8874,1594440.0
2015-09-01 09:50:00,32.05,32.22,31.91,31.93,815200.0,31.8575,32.0265,31.7184,31.7383,815200.0
2015-09-01 10:00:00,31.92,31.93,31.73,31.85,1040140.0,31.7283,31.7383,31.5395,31.6587,1040140.0
2015-09-01 10:10:00,31.81,31.91,31.78,31.82,631640.0,31.619,31.7184,31.5892,31.6289,631640.0
2015-09-01 10:20:00,31.82,31.98,31.79,31.97,392080.0,31.6289,31.788,31.5991,31.778,392080.0
2015-09-01 10:30:00,31.93,32.0,31.85,31.95,801940.0,31.7383,31.8078,31.6587,31.7581,801940.0
2015-09-01 10:40:00,31.94,31.94,31.83,31.88,514880.0,31.7482,31.7482,31.6389,31.6886,514880.0
2015-09-01 10:50:00,31.87,31.97,31.81,31.97,411400.0,31.6786,31.778,31.619,31.778,411400.0
2015-09-01 11:00:00,31.97,32.0,31.86,32.0,390900.0,31.778,31.8078,31.6687,31.8078,390900.0
2015-09-01 11:10:00,31.98,32.1,31.94,32.03,643080.0,31.788,31.9072,31.7482,31.8377,643080.0
2015-09-01 11:20:00,32.02,32.17,31.97,31.98,822580.0,31.8277,31.9768,31.778,31.788,822580.0
2015-09-01 11:30:00,31.97,32.0,31.9,31.9,254860.0,31.778,31.8078,31.7084,31.7084,254860.0
2015-09-01 11:40:00,31.89,31.97,31.84,31.97,242620.0,31.6985,31.778,31.6488,31.778,242620.0
2015-09-01 11:50:00,31.95,31.98,31.87,31.9,136040.0,31.7581,31.788,31.6786,31.7084,136040.0
2015-09-01 12:00:00,31.9,31.95,31.78,31.82,453680.0,31.7084,31.7581,31.5892,31.6289,453680.0
2015-09-01 12:10:00,31.8,31.9,31.8,31.86,215880.0,31.609,31.7084,31.609,31.6687,215880.0
2015-09-01 12:20:00,31.87,31.88,31.74,31.74,560900.0,31.6786,31.6886,31.5494,31.5494,560900.0
2015-09-01 12:30:00,31.75,31.78,31.7,31.73,378680.0,31.5593,31.5892,31.5097,31.5395,378680.0
2015-09-01 12:40:00,31.74,31.75,31.59,31.65,662160.0,31.5494,31.5593,31.4003,31.46,662160.0
2015-09-01 12:50:00,31.65,31.69,31.59,31.64,189220.0,31.46,31.4997,31.4003,31.45,189220.0
2015-09-01 13:00:00,31.65,31.81,31.65,31.67,407280.0,31.46,31.619,31.46,31.4798,407280.0
2015-09-01 13:10:00,31.64,31.69,31.61,31.65,255360.0,31.45,31.4997,31.4202,31.46,255360.0
2015-09-01 13:20:00,31.65,31.77,31.6,31.73,289880.0,31.46,31.5792,31.4103,31.5395,289880.0
2015-09-01 13:30:00,31.75,31.81,31.7,31.7,458020.0,31.5593,31.619,31.5097,31.5097,458020.0
2015-09-01 13:40:00,31.7,31.78,31.67,31.74,130660.0,31.5097,31.5892,31.4798,31.5494,130660.0
2015-09-01 13:50:00,31.74,31.78,31.69,31.73,293500.0,31.5494,31.5892,31.4997,31.5395,293500.0
2015-09-01 14:00:00,31.7,31.71,31.58,31.61,633020.0,31.5097,31.5196,31.3904,31.4202,633020.0
2015-09-01 14:10:00,31.57,31.61,31.49,31.49,1086520.0,31.3804,31.4202,31.3009,31.3009,1086520.0
2015-09-01 14:20:00,31.49,31.63,31.48,31.59,446020.0,31.3009,31.4401,31.291,31.4003,446020.0
2015-09-01 14:30:00,31.58,31.78,31.57,31.77,482620.0,31.3904,31.5892,31.3804,31.5792,482620.0
2015-09-01 14:40:00,31.78,31.79,31.63,31.63,463220.0,31.5892,31.5991,31.4401,31.4401,463220.0
2015-09-01 14:50:00,31.66,31.72,31.51,31.53,375240.0,31.4699,31.5295,31.3208,31.3407,375240.0
2015-09-01 15:00:00,31.53,31.59,31.48,31.55,594560.0,31.3407,31.4003,31.291,31.3606,594560.0
2015-09-01 15:10:00,31.55,31.61,31.5,31.52,551000.0,31.3606,31.4202,31.3109,31.3307,551000.0
2015-09-01 15:20:00,31.53,31.58,31.47,31.48,633780.0,31.3407,31.3904,31.281,31.291,633780.0
2015-09-01 15:30:00,31.49,31.54,31.39,31.42,1185780.0,31.3009,31.3506,31.2015,31.2313,1185780.0
2015-09-01 15:40:00,31.42,31.54,31.25,31.53,3031000.0,31.2313,31.3506,31.0624,31.3407,3031000.0
2015-09-01 15:50:00,31.51,31.62,31.45,31.48,3538380.0,31.3208,31.4301,31.2612,31.291,3538380.0
2015-09-02 09:30:00,31.9,32.02,31.83,31.97,1785420.0,31.7084,31.8277,31.6389,31.778,1785420.0
2015-09-02 09:40:00,31.98,32.01,31.67,31.87,836440.0,31.788,31.8178,31.4798,31.6786,836440.0
2015-09-02 09:50:00,31.91,31.94,31.77,31.79,375540.0,31.7184,31.7482,31.5792,31.5991,375540.0
2015-09-02 10:00:00,31.81,31.95,31.78,31.88,904900.0,31.619,31.7581,31.5892,31.6886,904900.0
2015-09-02 10:10:00,31.86,31.9,31.73,31.73,399620.0,31.6687,31.7084,31.5395,31.5395,399620.0
2015-09-02 10:20:00,31.72,31.83,31.72,31.78,485520.0,31.5295,31.6389,31.5295,31.5892,485520.0
2015-09-02 10:30:00,31.75,31.75,31.62,31.65,329180.0,31.5593,31.5593,31.4301,31.46,329180.0
2015-09-02 10:40:00,31.65,31.68,31.53,31.55,498520.0,31.46,31.4898,31.3407,31.3606,498520.0
2015-09-02 10:50:00,31.56,31.76,31.54,31.74,406680.0,31.3705,31.5693,31.3506,31.5494,406680.0
2015-09-02 11:00:00,31.74,31.85,31.74,31.8,474020.0,31.5494,31.6587,31.5494,31.609,474020.0
2015-09-02 11:10:00,31.82,31.87,31.75,31.84,303000.0,31.6289,31.6786,31.5593,31.6488,303000.0
2015-09-02 11:20:00,31.8,31.95,31.79,31.94,491680.0,31.609,31.7581,31.5991,31.7482,491680.0
2015-09-02 11:30:00,31.93,31.93,31.81,31.84,264800.0,31.7383,31.7383,31.619,31.6488,264800.0
2015-09-02 11:40:00,31.82,31.94,31.82,31.86,407720.0,31.6289,31.7482,31.6289,31.6687,407720.0
2015-09-02 11:50:00,31.84,31.87,31.73,31.75,392800.0,31.6488,31.6786,31.5395,31.5593,392800.0
2015-09-02 12:00:00,31.74,31.75,31.63,31.66,181180.0,31.5494,31.5593,31.4401,31.4699,181180.0
2015-09-02 12:10:00,31.67,31.72,31.64,31.69,186000.0,31.4798,31.5295,31.45,31.4997,186000.0
2015-09-02 12:20:00,31.68,31.76,31.67,31.74,231960.0,31.4898,31.5693,31.4798,31.5494,231960.0
2015-09-02 12:30:00,31.75,31.87,31.75,31.87,336380.0,31.5593,31.6786,31.5593,31.6786,336380.0
2015-09-02 12:40:00,31.86,31.88,31.81,31.88,296060.0,31.6687,31.6886,31.619,31.6886,296060.0
2015-09-02 12:50:00,31.86,31.96,31.81,31.94,380600.0,31.6687,31.7681,31.619,31.7482,380600.0
2015-09-02 13:00:00,31.93,31.98,31.9,31.93,504460.0,31.7383,31.788,31.7084,31.7383,504460.0
2015-09-02 13:10:00,31.93,32.04,31.93,32.01,496160.0,31.7383,31.8476,31.7383,31.8178,496160.0
2015-09-02 13:20:00,32.0,32.1,31.99,32.08,492200.0,31.8078,31.9072,31.7979,31.8874,492200.0
2015-09-02 13:30:00,32.07,32.09,31.98,32.0,298940.0,31.8774,31.8973,31.788,31.8078,298940.0
2015-09-02 13:40:00,32.02,32.04,31.96,31.96,249880.0,31.8277,31.8476,31.7681,31.7681,249880.0
2015-09-02 13:50:00,31.97,31.98,31.89,31.93,292400.0,31.778,31.788,31.6985,31.7383,292400.0
2015-09-02 14:00:00,31.95,32.03,31.88,31.98,340740.0,31.7581,31.8377,31.6886,31.788,340740.0
2015-09-02 14:10:00,32.0,32.13,32.0,32.04,485380.0,31.8078,31.9371,31.8078,31.8476,485380.0
2015-09-02 14:20:00,32.04,32.09,31.99,32.01,312480.0,31.8476,31.8973,31.7979,31.8178,312480.0
2015-09-02 14:30:00,31.99,32.0,31.84,31.86,430160.0,31.7979,31.8078,31.6488,31.6687,430160.0
2015-09-02 14:40:00,31.85,31.92,31.75,31.83,386080.0,31.6587,31.7283,31.5593,31.6389,386080.0
2015-09-02 14:50:00,31.84,31.94,31.83,31.89,427500.0,31.6488,31.7482,31.6389,31.6985,427500.0
2015-09-02 15:00:00,31.91,32.0,31.89,31.93,246220.0,31.7184,31.8078,31.6985,31.7383,246220.0
2015-09-02 15:10:00,31.92,31.96,31.81,31.91,304820.0,31.7283,31.7681,31.619,31.7184,304820.0
2015-09-02 15:20:00,31.91,31.99,31.83,31.98,266020.0,31.7184,31.7979,31.6389,31.788,266020.0
2015-09-02 15:30:00,31.96,32.05,31.95,32.01,564640.0,31.7681,31.8575,31.7581,31.8178,564640.0
2015-09-02 15:40:00,32.01,32.13,32.0,32.08,813080.0,31.8178,31.9371,31.8078,31.8874,813080.0
2015-09-02 15:50:00,32.09,32.25,32.09,32.25,1935160.0,31.8973,32.0563,31.8973,32.0563,1935160.0
2015-09-03 09:30:00,32.4,32.53,32.15,32.5,1870440.0,32.2054,32.3347,31.9569,32.3048,1870440.0
2015-09-03 09:40:00,32.51,32.56,32.36,32.39,907240.0,32.3148,32.3645,32.1657,32.1955,907240.0
2015-09-03 09:50:00,32.42,32.47,32.29,32.29,664480.0,32.2253,32.275,32.0961,32.0961,664480.0
2015-09-03 10:00:00,32.28,32.32,32.18,32.28,663300.0,32.0862,32.1259,31.9868,32.0862,663300.0
2015-09-03 10:10:00,32.27,32.39,32.26,32.39,771500.0,32.0762,32.1955,32.0663,32.1955,771500.0
2015-09-03 10:20:00,32.39,32.42,32.33,32.41,460040.0,32.1955,32.2253,32.1359,32.2154,460040.0
2015-09-03 10:30:00,32.41,32.41,32.32,32.39,371540.0,32.2154,32.2154,32.1259,32.1955,371540.0
2015-09-03 10:40:00,32.4,32.43,32.35,32.38,249020.0,32.2054,32.2353,32.1557,32.1856,249020.0
2015-09-03 10:50:00,32.39,32.51,32.39,32.48,586120.0,32.1955,32.3148,32.1955,32.285,586120.0
2015-09-03 11:00:00,32.48,32.53,32.42,32.45,793980.0,32.285,32.3347,32.2253,32.2551,793980.0
2015-09-03 11:10:00,32.47,32.49,32.3,32.34,614180.0,32.275,32.2949,32.106,32.1458,614180.0
2015-09-03 11:20:00,32.31,32.33,32.24,32.27,444140.0,32.116,32.1359,32.0464,32.0762,444140.0
2015-09-03 11:30:00,32.25,32.28,32.18,32.22,419140.0,32.0563,32.0862,31.9868,32.0265,419140.0
2015-09-03 11:40:00,32.22,32.28,32.22,32.23,364720.0,32.0265,32.0862,32.0265,32.0365,364720.0
2015-09-03 11:50:00,32.23,32.25,32.18,32.23,373420.0,32.0365,32.0563,31.9868,32.0365,373420.0
2015-09-03 12:00:00,32.22,32.24,32.16,32.24,146420.0,32.0265,32.0464,31.9669,32.0464,146420.0
2015-09-03 12:10:00,32.19,32.22,32.17,32.2,122660.0,31.9967,32.0265,31.9768,32.0066,122660.0
2015-09-03 12:20:00,32.21,32.21,32.17,32.18,249880.0,32.0166,32.0166,31.9768,31.9868,249880.0
2015-09-03 12:30:00,32.18,32.18,32.08,32.09,381120.0,31.9868,31.9868,31.8874,31.8973,381120.0
2015-09-03 12:40:00,32.1,32.16,32.03,32.11,268980.0,31.9072,31.9669,31.8377,31.9172,268980.0
2015-09-03 12:50:00,32.15,32.15,32.08,32.1,256180.0,31.9569,31.9569,31.8874,31.9072,256180.0
2015-09-03 13:00:00,32.11,32.11,31.88,31.95,710200.0,31.9172,31.9172,31.6886,31.7581,710200.0
2015-09-03 13:10:00,31.94,32.06,31.91,32.04,313220.0,31.7482,31.8675,31.7184,31.8476,313220.0
2015-09-03 13:20:00,32.07,32.15,32.03,32.11,414540.0,31.8774,31.9569,31.8377,31.9172,414540.0
2015-09-03 13:30:00,32.11,32.14,31.98,32.02,364640.0,31.9172,31.947,31.788,31.8277,364640.0
2015-09-03 13:40:00,32.01,32.02,31.94,31.99,560700.0,31.8178,31.8277,31.7482,31.7979,560700.0
2015-09-03 13:50:00,32.0,32.0,31.82,31.82,859600.0,31.8078,31.8078,31.6289,31.6289,859600.0
2015-09-03 14:00:00,31.82,31.86,31.73,31.73,698420.0,31.6289,31.6687,31.5395,31.5395,698420.0
2015-09-03 14:10:00,31.75,31.85,31.74,31.8,325520.0,31.5593,31.6587,31.5494,31.609,325520.0
2015-09-03 14:20:00,31.81,31.93,31.78,31.92,340380.0,31.619,31.7383,31.5892,31.7283,340380.0
2015-09-03 14:30:00,31.92,32.03,31.89,32.02,329120.0,31.7283,31.8377,31.6985,31.8277,329120.0
2015-09-03 14:40:00,32.03,32.05,31.97,32.02,196760.0,31.8377,31.8575,31.778,31.8277,196760.0
2015-09-03 14:50:00,31.99,32.0,31.9,31.94,266680.0,31.7979,31.8078,31.7084,31.7482,266680.0
2015-09-03 15:00:00,31.96,32.0,31.89,31.89,413840.0,31.7681,31.8078,31.6985,31.6985,413840.0
2015-09-03 15:10:00,31.9,31.98,31.9,31.92,346680.0,31.7084,31.788,31.7084,31.7283,346680.0
2015-09-03 15:20:00,31.91,31.94,31.8,31.86,551280.0,31.7184,31.7482,31.609,31.6687,551280.0
2015-09-03 15:30:00,31.86,31.86,31.69,31.75,827860.0,31.6687,31.6687,31.4997,31.5593,827860.0
2015-09-03 15:40:00,31.75,31.91,31.69,31.83,1051520.0,31.5593,31.7184,31.4997,31.6389,1051520.0
2015-09-03 15:50:00,31.82,31.97,31.82,31.87,1488360.0,31.6289,31.778,31.6289,31.6786,1488360.0
2015-09-04 09:30:00,31.49,31.66,31.44,31.52,2543500.0,31.3009,31.4699,31.2512,31.3307,2543500.0
2015-09-04 09:40:00,31.5,31.59,31.43,31.45,958720.0,31.3109,31.4003,31.2413,31.2612,958720.0
2015-09-04 09:50:00,31.45,31.46,31.33,31.39,1120680.0,31.2612,31.2711,31.1419,31.2015,1120680.0
2015-09-04 10:00:00,31.38,31.55,31.34,31.54,1485800.0,31.1916,31.3606,31.1518,31.3506,1485800.0
2015-09-04 10:10:00,31.54,31.65,31.47,31.56,1051640.0,31.3506,31.46,31.281,31.3705,1051640.0
2015-09-04 10:20:00,31.55,31.7,31.54,31.68,850880.0,31.3606,31.5097,31.3506,31.4898,850880.0
2015-09-04 10:30:00,31.67,31.73,31.59,31.61,580220.0,31.4798,31.5395,31.4003,31.4202,580220.0
2015-09-04 10:40:00,31.61,31.62,31.46,31.48,772100.0,31.4202,31.4301,31.2711,31.291,772100.0
2015-09-04 10:50:00,31.49,31.52,31.44,31.47,492900.0,31.3009,31.3307,31.2512,31.281,492900.0
2015-09-04 11:00:00,31.49,31.54,31.45,31.45,387960.0,31.3009,31.3506,31.2612,31.2612,387960.0
2015-09-04 11:10:00,31.43,31.47,31.38,31.42,308580.0,31.2413,31.281,31.1916,31.2313,308580.0
2015-09-04 11:20:00,31.41,31.46,31.39,31.43,236220.0,31.2214,31.2711,31.2015,31.2413,236220.0
2015-09-04 11:30:00,31.42,31.45,31.36,31.4,294300.0,31.2313,31.2612,31.1717,31.2115,294300.0
2015-09-04 11:40:00,31.4,31.52,31.4,31.52,269340.0,31.2115,31.3307,31.2115,31.3307,269340.0
2015-09-04 11:50:00,31.53,31.56,31.5,31.51,267200.0,31.3407,31.3705,31.3109,31.3208,267200.0
2015-09-04 12:00:00,31.52,31.53,31.47,31.53,527040.0,31.3307,31.3407,31.281,31.3407,527040.0
2015-09-04 12:10:00,31.51,31.55,31.47,31.51,270700.0,31.3208,31.3606,31.281,31.3208,270700.0
2015-09-04 12:20:00,31.47,31.49,31.4,31.41,280280.0,31.281,31.3009,31.2115,31.2214,280280.0
2015-09-04 12:30:00,31.44,31.48,31.4,31.43,273840.0,31.2512,31.291,31.2115,31.2413,273840.0
2015-09-04 12:40:00,31.44,31.45,31.37,31.43,210320.0,31.2512,31.2612,31.1816,31.2413,210320.0
2015-09-04 12:50:00,31.44,31.47,31.38,31.38,280220.0,31.2512,31.281,31.1916,31.1916,280220.0
2015-09-04 13:00:00,31.4,31.43,31.35,31.4,318480.0,31.2115,31.2413,31.1618,31.2115,318480.0
2015-09-04 13:10:00,31.41,31.44,31.39,31.42,355960.0,31.2214,31.2512,31.2015,31.2313,355960.0
2015-09-04 13:20:00,31.42,31.45,31.35,31.43,221500.0,31.2313,31.2612,31.1618,31.2413,221500.0
2015-09-04 13:30:00,31.44,31.47,31.42,31.44,390200.0,31.2512,31.281,31.2313,31.2512,390200.0
2015-09-04 13:40:00,31.44,31.46,31.41,31.43,560320.0,31.2512,31.2711,31.2214,31.2413,560320.0
2015-09-04 13:50:00,31.43,31.49,31.42,31.46,1206180.0,31.2413,31.3009,31.2313,31.2711,1206180.0
2015-09-04 14:00:00,31.46,31.48,31.42,31.46,332560.0,31.2711,31.291,31.2313,31.2711,332560.0
2015-09-04 14:10:00,31.45,31.5,31.42,31.43,647740.0,31.2612,31.3109,31.2313,31.2413,647740.0
2015-09-04 14:20:00,31.44,31.45,31.39,31.44,1166500.0,31.2512,31.2612,31.2015,31.2512,1166500.0
2015-09-04 14:30:00,31.43,31.46,31.39,31.4,630720.0,31.2413,31.2711,31.2015,31.2115,630720.0
2015-09-04 14:40:00,31.4,31.53,31.4,31.52,776240.0,31.2115,31.3407,31.2115,31.3307,776240.0
2015-09-04 14:50:00,31.52,31.55,31.48,31.55,446100.0,31.3307,31.3606,31.291,31.3606,446100.0
2015-09-04 15:00:00,31.56,31.56,31.47,31.48,804380.0,31.3705,31.3705,31.281,31.291,804380.0
2015-09-04 15:10:00,31.48,31.49,31.41,31.43,470680.0,31.291,31.3009,31.2214,31.2413,470680.0
2015-09-04 15:20:00,31.42,31.47,31.36,31.46,746520.0,31.2313,31.281,31.1717,31.2711,746520.0
2015-09-04 15:30:00,31.46,31.54,31.43,31.46,794740.0,31.2711,31.3506,31.2413,31.2711,794740.0
2015-09-04 15:40:00,31.46,31.57,31.45,31.55,994440.0,31.2711,31.3804,31.2612,31.3606,994440.0
2015-09-04 15:50:00,31.56,31.56,31.42,31.45,2073700.0,31.3705,31.3705,31.2313,31.2612,2073700.0
2015-09-08 09:30:00,32.05,32.1,31.86,31.91,2230720.0,31.8575,31.9072,31.6687,31.7184,2230720.0
2015-09-08 09:40:00,31.91,32.16,31.91,32.15,1639160.0,31.7184,31.9669,31.7184,31.9569,1639160.0
2015-09-08 09:50:00,32.15,32.22,32.04,32.05,1271960.0,31.9569,32.0265,31.8476,31.8575,1271960.0
2015-09-08 10:00:00,32.06,32.11,31.85,31.86,1352960.0,31.8675,31.9172,31.6587,31.6687,1352960.0
2015-09-08 10:10:00,31.87,31.96,31.81,31.87,757140.0,31.6786,31.7681,31.619,31.6786,757140.0
2015-09-08 10:20:00,31.85,31.86,31.79,31.85,983660.0,31.6587,31.6687,31.5991,31.6587,983660.0
2015-09-08 10:30:00,31.86,31.9,31.7,31.7,864140.0,31.6687,31.7084,31.5097,31.5097,864140.0
2015-09-08 10:40:00,31.7,31.77,31.65,31.76,1405160.0,31.5097,31.5792,31.46,31.5693,1405160.0
2015-09-08 10:50:00,31.75,31.91,31.75,31.9,1090560.0,31.5593,31.7184,31.5593,31.7084,1090560.0
2015-09-08 11:00:00,31.91,31.91,31.83,31.88,353280.0,31.7184,31.7184,31.6389,31.6886,353280.0
2015-09-08 11:10:00,31.88,31.93,31.87,31.93,302580.0,31.6886,31.7383,31.6786,31.7383,302580.0
2015-09-08 11:20:00,31.92,32.01,31.92,31.96,287820.0,31.7283,31.8178,31.7283,31.7681,287820.0
2015-09-08 11:30:00,31.96,31.97,31.91,31.94,241440.0,31.7681,31.778,31.7184,31.7482,241440.0
2015-09-08 11:40:00,31.92,31.97,31.92,31.95,186380.0,31.7283,31.778,31.7283,31.7581,186380.0
2015-09-08 11:50:00,31.96,31.97,31.88,31.9,464740.0,31.7681,31.778,31.6886,31.7084,464740.0
2015-09-08 12:00:00,31.88,31.95,31.87,31.95,324160.0,31.6886,31.7581,31.6786,31.7581,324160.0
2015-09-08 12:10:00,31.95,32.02,31.93,31.97,278260.0,31.7581,31.8277,31.7383,31.778,278260.0
2015-09-08 12:20:00,31.99,32.03,31.96,32.03,369680.0,31.7979,31.8377,31.7681,31.8377,369680.0
2015-09-08 12:30:00,32.04,32.05,31.97,32.01,374940.0,31.8476,31.8575,31.778,31.8178,374940.0
2015-09-08 12:40:00,32.01,32.04,31.98,32.02,219140.0,31.8178,31.8476,31.788,31.8277,219140.0
2015-09-08 12:50:00,32.0,32.02,31.93,31.94,386540.0,31.8078,31.8277,31.7383,31.7482,386540.0
2015-09-08 13:00:00,31.95,31.97,31.88,31.91,275600.0,31.7581,31.778,31.6886,31.7184,275600.0
2015-09-08 13:10:00,31.91,31.94,31.85,31.87,189520.0,31.7184,31.7482,31.6587,31.6786,189520.0
2015-09-08 13:20:00,31.86,31.9,31.85,31.9,155980.0,31.6687,31.7084,31.6587,31.7084,155980.0
2015-09-08 13:30:00,31.89,32.0,31.86,32.0,358840.0,31.6985,31.8078,31.6687,31.8078,358840.0
2015-09-08 13:40:00,31.99,32.02,31.98,32.01,321580.0,31.7979,31.8277,31.788,31.8178,321580.0
2015-09-08 13:50:00,32.02,32.07,32.01,32.07,330580.0,31.8277,31.8774,31.8178,31.8774,330580.0
2015-09-08 14:00:00,32.07,32.09,32.04,32.08,382240.0,31.8774,31.8973,31.8476,31.8874,382240.0
2015-09-08 14:10:00,32.08,32.13,32.03,32.11,280900.0,31.8874,31.9371,31.8377,31.9172,280900.0
2015-09-08 14:20:00,32.12,32.14,32.08,32.14,383560.0,31.9271,31.947,31.8874,31.947,383560.0
2015-09-08 14:30:00,32.14,32.21,32.13,32.21,724420.0,31.947,32.0166,31.9371,32.0166,724420.0
2015-09-08 14:40:00,32.19,32.22,32.15,32.16,502740.0,31.9967,32.0265,31.9569,31.9669,502740.0
2015-09-08 14:50:00,32.18,32.22,32.14,32.2,728640.0,31.9868,32.0265,31.947,32.0066,728640.0
2015-09-08 15:00:00,32.18,32.21,32.13,32.15,565180.0,31.9868,32.0166,31.9371,31.9569,565180.0
2015-09-08 15:10:00,32.16,32.2,32.16,32.17,385900.0,31.9669,32.0066,31.9669,31.9768,385900.0
2015-09-08 15:20:00,32.17,32.2,32.12,32.19,530280.0,31.9768,32.0066,31.9271,31.9967,530280.0
2015-09-08 15:30:00,32.18,32.25,32.13,32.23,603440.0,31.9868,32.0563,31.9371,32.0365,603440.0
2015-09-08 15:40:00,32.23,32.24,32.13,32.19,746280.0,32.0365,32.0464,31.9371,31.9967,746280.0
2015-09-08 15:50:00,32.2,32.25,32.12,32.19,1645360.0,32.0066,32.0563,31.9271,31.9967,1645360.0
2015-09-09 09:30:00,32.58,32.81,32.5,32.77,3006660.0,32.3844,32.613,32.3048,32.5732,3006660.0
2015-09-09 09:40:00,32.76,32.81,32.65,32.74,1571440.0,32.5633,32.613,32.4539,32.5434,1571440.0
2015-09-09 09:50:00,32.74,32.8,32.71,32.75,1354060.0,32.5434,32.603,32.5136,32.5533,1354060.0
2015-09-09 10:00:00,32.78,32.87,32.73,32.77,1119480.0,32.5832,32.6726,32.5335,32.5732,1119480.0
2015-09-09 10:10:00,32.77,32.82,32.7,32.7,804420.0,32.5732,32.6229,32.5036,32.5036,804420.0
2015-09-09 10:20:00,32.7,32.75,32.68,32.7,741380.0,32.5036,32.5533,32.4838,32.5036,741380.0
2015-09-09 10:30:00,32.7,32.73,32.57,32.59,1069240.0,32.5036,32.5335,32.3744,32.3943,1069240.0
2015-09-09 10:40:00,32.58,32.61,32.56,32.59,598900.0,32.3844,32.4142,32.3645,32.3943,598900.0
2015-09-09 10:50:00,32.6,32.62,32.55,32.58,624480.0,32.4042,32.4241,32.3545,32.3844,624480.0
2015-09-09 11:00:00,32.58,32.68,32.58,32.67,412140.0,32.3844,32.4838,32.3844,32.4738,412140.0
2015-09-09 11:10:00,32.67,32.71,32.66,32.66,508160.0,32.4738,32.5136,32.4639,32.4639,508160.0
2015-09-09 11:20:00,32.65,32.67,32.59,32.6,260000.0,32.4539,32.4738,32.3943,32.4042,260000.0
2015-09-09 11:30:00,32.62,32.64,32.55,32.56,302420.0,32.4241,32.444,32.3545,32.3645,302420.0
2015-09-09 11:40:00,32.55,32.56,32.45,32.54,703780.0,32.3545,32.3645,32.2551,32.3446,703780.0
2015-09-09 11:50:00,32.52,32.62,32.51,32.6,319740.0,32.3247,32.4241,32.3148,32.4042,319740.0
2015-09-09 12:00:00,32.6,32.66,32.58,32.63,297060.0,32.4042,32.4639,32.3844,32.4341,297060.0
2015-09-09 12:10:00,32.65,32.68,32.62,32.68,177860.0,32.4539,32.4838,32.4241,32.4838,177860.0
2015-09-09 12:20:00,32.67,32.73,32.67,32.72,322940.0,32.4738,32.5335,32.4738,32.5235,322940.0
2015-09-09 12:30:00,32.72,32.76,32.67,32.68,300880.0,32.5235,32.5633,32.4738,32.4838,300880.0
2015-09-09 12:40:00,32.69,32.74,32.67,32.68,264340.0,32.4937,32.5434,32.4738,32.4838,264340.0
2015-09-09 12:50:00,32.68,32.68,32.62,32.66,136060.0,32.4838,32.4838,32.4241,32.4639,136060.0
2015-09-09 13:00:00,32.64,32.68,32.63,32.65,178480.0,32.444,32.4838,32.4341,32.4539,178480.0
2015-09-09 13:10:00,32.65,32.74,32.64,32.71,205260.0,32.4539,32.5434,32.444,32.5136,205260.0
2015-09-09 13:20:00,32.72,32.74,32.6,32.63,467660.0,32.5235,32.5434,32.4042,32.4341,467660.0
2015-09-09 13:30:00,32.61,32.62,32.5,32.5,216200.0,32.4142,32.4241,32.3048,32.3048,216200.0
2015-09-09 13:40:00,32.53,32.54,32.45,32.45,394420.0,32.3347,32.3446,32.2551,32.2551,394420.0
2015-09-09 13:50:00,32.46,32.46,32.37,32.39,552360.0,32.2651,32.2651,32.1756,32.1955,552360.0
2015-09-09 14:00:00,32.4,32.42,32.31,32.41,799440.0,32.2054,32.2253,32.116,32.2154,799440.0
2015-09-09 14:10:00,32.38,32.45,32.38,32.43,346720.0,32.1856,32.2551,32.1856,32.2353,346720.0
2015-09-09 14:20:00,32.41,32.45,32.33,32.4,465620.0,32.2154,32.2551,32.1359,32.2054,465620.0
2015-09-09 14:30:00,32.4,32.43,32.34,32.35,379280.0,32.2054,32.2353,32.1458,32.1557,379280.0
2015-09-09 14:40:00,32.35,32.35,32.24,32.29,436340.0,32.1557,32.1557,32.0464,32.0961,436340.0
2015-09-09 14:50:00,32.28,32.34,32.27,32.3,363660.0,32.0862,32.1458,32.0762,32.106,363660.0
2015-09-09 15:00:00,32.3,32.39,32.23,32.35,496720.0,32.106,32.1955,32.0365,32.1557,496720.0
2015-09-09 15:10:00,32.34,32.41,32.26,32.38,647520.0,32.1458,32.2154,32.0663,32.1856,647520.0
2015-09-09 15:20:00,32.39,32.47,32.27,32.32,783180.0,32.1955,32.275,32.0762,32.1259,783180.0
2015-09-09 15:30:00,32.31,32.31,32.2,32.21,532140.0,32.116,32.116,32.0066,32.0166,532140.0
2015-09-09 15:40:00,32.21,32.21,32.05,32.12,1149200.0,32.0166,32.0166,31.8575,31.9271,1149200.0
2015-09-09 15:50:00,32.11,32.22,32.05,32.17,1720380.0,31.9172,32.0265,31.8575,31.9768,1720380.0
2015-09-10 09:30:00,32.2,32.34,32.09,32.25,1726920.0,32.0066,32.1458,31.8973,32.0563,1726920.0
2015-09-10 09:40:00,32.25,32.32,32.21,32.24,657720.0,32.0563,32.1259,32.0166,32.0464,657720.0
2015-09-10 09:50:00,32.24,32.36,32.21,32.3,766980.0,32.0464,32.1657,32.0166,32.106,766980.0
2015-09-10 10:00:00,32.29,32.35,32.25,32.25,677880.0,32.0961,32.1557,32.0563,32.0563,677880.0
2015-09-10 10:10:00,32.26,32.26,32.13,32.19,494460.0,32.0663,32.0663,31.9371,31.9967,494460.0
2015-09-10 10:20:00,32.22,32.24,32.13,32.19,321940.0,32.0265,32.0464,31.9371,31.9967,321940.0
2015-09-10 10:30:00,32.2,32.38,32.18,32.36,625120.0,32.0066,32.1856,31.9868,32.1657,625120.0
2015-09-10 10:40:00,32.35,32.44,32.34,32.41,773820.0,32.1557,32.2452,32.1458,32.2154,773820.0
2015-09-10 10:50:00,32.43,32.47,32.35,32.38,462520.0,32.2353,32.275,32.1557,32.1856,462520.0
2015-09-10 11:00:00,32.41,32.41,32.3,32.3,660980.0,32.2154,32.2154,32.106,32.106,660980.0
2015-09-10 11:10:00,32.32,32.34,32.2,32.23,285860.0,32.1259,32.1458,32.0066,32.0365,285860.0
2015-09-10 11:20:00,32.23,32.29,32.2,32.27,476440.0,32.0365,32.0961,32.0066,32.0762,476440.0
2015-09-10 11:30:00,32.27,32.34,32.24,32.33,215560.0,32.0762,32.1458,32.0464,32.1359,215560.0
2015-09-10 11:40:00,32.34,32.39,32.29,32.3,172800.0,32.1458,32.1955,32.0961,32.106,172800.0
2015-09-10 11:50:00,32.3,32.36,32.28,32.35,127480.0,32.106,32.1657,32.0862,32.1557,127480.0
2015-09-10 12:00:00,32.36,32.42,32.32,32.4,235120.0,32.1657,32.2253,32.1259,32.2054,235120.0
2015-09-10 12:10:00,32.39,32.4,32.32,32.33,171880.0,32.1955,32.2054,32.1259,32.1359,171880.0
2015-09-10 12:20:00,32.31,32.34,32.25,32.27,434800.0,32.116,32.1458,32.0563,32.0762,434800.0
2015-09-10 12:30:00,32.26,32.34,32.26,32.34,76020.0,32.0663,32.1458,32.0663,32.1458,76020.0
2015-09-10 12:40:00,32.32,32.46,32.3,32.44,405820.0,32.1259,32.2651,32.106,32.2452,405820.0
2015-09-10 12:50:00,32.43,32.45,32.38,32.43,279200.0,32.2353,32.2551,32.1856,32.2353,279200.0
2015-09-10 13:00:00,32.4,32.43,32.36,32.38,138880.0,32.2054,32.2353,32.1657,32.1856,138880.0
2015-09-10 13:10:00,32.39,32.45,32.39,32.45,271680.0,32.1955,32.2551,32.1955,32.2551,271680.0
2015-09-10 13:20:00,32.46,32.6,32.43,32.59,410360.0,32.2651,32.4042,32.2353,32.3943,410360.0
2015-09-10 13:30:00,32.58,32.74,32.55,32.67,559200.0,32.3844,32.5434,32.3545,32.4738,559200.0
2015-09-10 13:40:00,32.66,32.67,32.6,32.64,307080.0,32.4639,32.4738,32.4042,32.444,307080.0
2015-09-10 13:50:00,32.64,32.68,32.61,32.67,502900.0,32.444,32.4838,32.4142,32.4738,502900.0
2015-09-10 14:00:00,32.66,32.7,32.59,32.59,224740.0,32.4639,32.5036,32.3943,32.3943,224740.0
2015-09-10 14:10:00,32.59,32.65,32.57,32.59,282720.0,32.3943,32.4539,32.3744,32.3943,282720.0
2015-09-10 14:20:00,32.57,32.62,32.54,32.57,161620.0,32.3744,32.4241,32.3446,32.3744,161620.0
2015-09-10 14:30:00,32.58,32.63,32.58,32.61,193280.0,32.3844,32.4341,32.3844,32.4142,193280.0
2015-09-10 14:40:00,32.58,32.63,32.53,32.55,255860.0,32.3844,32.4341,32.3347,32.3545,255860.0
2015-09-10 14:50:00,32.55,32.6,32.51,32.53,360960.0,32.3545,32.4042,32.3148,32.3347,360960.0
2015-09-10 15:00:00,32.51,32.52,32.44,32.5,422140.0,32.3148,32.3247,32.2452,32.3048,422140.0
2015-09-10 15:10:00,32.5,32.59,32.45,32.5,293180.0,32.3048,32.3943,32.2551,32.3048,293180.0
2015-09-10 15:20:00,32.52,32.57,32.47,32.51,385180.0,32.3247,32.3744,32.275,32.3148,385180.0
2015-09-10 15:30:00,32.49,32.52,32.43,32.49,409100.0,32.2949,32.3247,32.2353,32.2949,409100.0
2015-09-10 15:40:00,32.48,32.54,32.43,32.51,462640.0,32.285,32.3446,32.2353,32.3148,462640.0
2015-09-10 15:50:00,32.52,32.61,32.5,32.57,1226040.0,32.3247,32.4142,32.3048,32.3744,1226040.0
2015-09-11 09:30:00,32.51,32.54,32.38,32.49,953320.0,32.3148,32.3446,32.1856,32.2949,953320.0
2015-09-11 09:40:00,32.49,32.55,32.46,32.49,713220.0,32.2949,32.3545,32.2651,32.2949,713220.0
2015-09-11 09:50:00,32.46,32.49,32.38,32.4,463160.0,32.2651,32.2949,32.1856,32.2054,463160.0
2015-09-11 10:00:00,32.38,32.46,32.37,32.45,352220.0,32.1856,32.2651,32.1756,32.2551,352220.0
2015-09-11 10:10:00,32.45,32.58,32.44,32.56,563480.0,32.2551,32.3844,32.2452,32.3645,563480.0
2015-09-11 10:20:00,32.58,32.72,32.58,32.68,1004820.0,32.3844,32.5235,32.3844,32.4838,1004820.0
2015-09-11 10:30:00,32.65,32.67,32.57,32.64,543600.0,32.4539,32.4738,32.3744,32.444,543600.0
2015-09-11 10:40:00,32.66,32.69,32.63,32.67,373120.0,32.4639,32.4937,32.4341,32.4738,373120.0
2015-09-11 10:50:00,32.66,32.67,32.61,32.64,430300.0,32.4639,32.4738,32.4142,32.444,430300.0
2015-09-11 11:00:00,32.64,32.71,32.61,32.66,412780.0,32.444,32.5136,32.4142,32.4639,412780.0
2015-09-11 11:10:00,32.67,32.67,32.6,32.63,169960.0,32.4738,32.4738,32.4042,32.4341,169960.0
2015-09-11 11:20:00,32.63,32.65,32.59,32.65,162660.0,32.4341,32.4539,32.3943,32.4539,162660.0
2015-09-11 11:30:00,32.66,32.68,32.59,32.66,283720.0,32.4639,32.4838,32.3943,32.4639,283720.0
2015-09-11 11:40:00,32.67,32.7,32.62,32.64,185620.0,32.4738,32.5036,32.4241,32.444,185620.0
2015-09-11 11:50:00,32.63,32.69,32.62,32.65,375520.0,32.4341,32.4937,32.4241,32.4539,375520.0
2015-09-11 12:00:00,32.64,32.71,32.62,32.67,237600.0,32.444,32.5136,32.4241,32.4738,237600.0
2015-09-11 12:10:00,32.68,32.71,32.66,32.69,458520.0,32.4838,32.5136,32.4639,32.4937,458520.0
2015-09-11 12:20:00,32.7,32.7,32.65,32.66,579360.0,32.5036,32.5036,32.4539,32.4639,579360.0
2015-09-11 12:30:00,32.66,32.68,32.65,32.65,279080.0,32.4639,32.4838,32.4539,32.4539,279080.0
2015-09-11 12:40:00,32.66,32.71,32.64,32.71,297400.0,32.4639,32.5136,32.444,32.5136,297400.0
2015-09-11 12:50:00,32.7,32.74,32.68,32.72,762300.0,32.5036,32.5434,32.4838,32.5235,762300.0
2015-09-11 13:00:00,32.72,32.74,32.71,32.74,278220.0,32.5235,32.5434,32.5136,32.5434,278220.0
2015-09-11 13:10:00,32.74,32.74,32.7,32.7,269660.0,32.5434,32.5434,32.5036,32.5036,269660.0
2015-09-11 13:20:00,32.71,32.71,32.66,32.66,315500.0,32.5136,32.5136,32.4639,32.4639,315500.0
2015-09-11 13:30:00,32.66,32.68,32.6,32.64,228020.0,32.4639,32.4838,32.4042,32.444,228020.0
2015-09-11 13:40:00,32.64,32.64,32.6,32.62,232600.0,32.444,32.444,32.4042,32.4241,232600.0
2015-09-11 13:50:00,32.62,32.64,32.58,32.6,190380.0,32.4241,32.444,32.3844,32.4042,190380.0
2015-09-11 14:00:00,32.61,32.61,32.54,32.56,282120.0,32.4142,32.4142,32.3446,32.3645,282120.0
2015-09-11 14:10:00,32.58,32.65,32.58,32.64,238960.0,32.3844,32.4539,32.3844,32.444,238960.0
2015-09-11 14:20:00,32.65,32.69,32.65,32.66,340520.0,32.4539,32.4937,32.4539,32.4639,340520.0
2015-09-11 14:30:00,32.67,32.72,32.67,32.69,425480.0,32.4738,32.5235,32.4738,32.4937,425480.0
2015-09-11 14:40:00,32.69,32.7,32.65,32.68,238260.0,32.4937,32.5036,32.4539,32.4838,238260.0
2015-09-11 14:50:00,32.69,32.69,32.65,32.68,310520.0,32.4937,32.4937,32.4539,32.4838,310520.0
2015-09-11 15:00:00,32.68,32.69,32.64,32.66,855800.0,32.4838,32.4937,32.444,32.4639,855800.0
2015-09-11 15:10:00,32.66,32.72,32.65,32.69,946680.0,32.4639,32.5235,32.4539,32.4937,946680.0
2015-09-11 15:20:00,32.69,32.7,32.64,32.67,728620.0,32.4937,32.5036,32.444,32.4738,728620.0
2015-09-11 15:30:00,32.67,32.68,32.64,32.68,625480.0,32.4738,32.4838,32.444,32.4838,625480.0
2015-09-11 15:40:00,32.67,32.67,32.62,32.65,646740.0,32.4738,32.4738,32.4241,32.4539,646740.0
2015-09-11 15:50:00,32.66,32.77,32.64,32.77,3237720.0,32.4639,32.5732,32.444,32.5732,3237720.0
2015-09-14 09:30:00,32.78,32.8,32.48,32.57,1195860.0,32.5832,32.603,32.285,32.3744,1195860.0
2015-09-14 09:40:00,32.54,32.64,32.48,32.55,412800.0,32.3446,32.444,32.285,32.3545,412800.0
2015-09-14 09:50:00,32.52,32.56,32.48,32.54,474940.0,32.3247,32.3645,32.285,32.3446,474940.0
2015-09-14 10:00:00,32.53,32.62,32.51,32.61,320880.0,32.3347,32.4241,32.3148,32.4142,320880.0
2015-09-14 10:10:00,32.61,32.71,32.57,32.69,468120.0,32.4142,32.5136,32.3744,32.4937,468120.0
2015-09-14 10:20:00,32.69,32.74,32.64,32.64,682060.0,32.4937,32.5434,32.444,32.444,682060.0
2015-09-14 10:30:00,32.64,32.7,32.64,32.68,835440.0,32.444,32.5036,32.444,32.4838,835440.0
2015-09-14 10:40:00,32.68,32.68,32.59,32.61,355540.0,32.4838,32.4838,32.3943,32.4142,355540.0
2015-09-14 10:50:00,32.63,32.63,32.54,32.6,560580.0,32.4341,32.4341,32.3446,32.4042,560580.0
2015-09-14 11:00:00,32.62,32.63,32.58,32.63,164040.0,32.4241,32.4341,32.3844,32.4341,164040.0
2015-09-14 11:10:00,32.63,32.65,32.59,32.63,698420.0,32.4341,32.4539,32.3943,32.4341,698420.0
2015-09-14 11:20:00,32.64,32.66,32.61,32.62,472100.0,32.444,32.4639,32.4142,32.4241,472100.0
2015-09-14 11:30:00,32.62,32.64,32.52,32.56,375620.0,32.4241,32.444,32.3247,32.3645,375620.0
2015-09-14 11:40:00,32.56,32.58,32.49,32.5,448720.0,32.3645,32.3844,32.2949,32.3048,448720.0
2015-09-14 11:50:00,32.5,32.58,32.49,32.54,245180.0,32.3048,32.3844,32.2949,32.3446,245180.0
2015-09-14 12:00:00,32.54,32.57,32.52,32.52,192040.0,32.3446,32.3744,32.3247,32.3247,192040.0
2015-09-14 12:10:00,32.52,32.55,32.5,32.53,590620.0,32.3247,32.3545,32.3048,32.3347,590620.0
2015-09-14 12:20:00,32.55,32.59,32.55,32.57,243780.0,32.3545,32.3943,32.3545,32.3744,243780.0
2015-09-14 12:30:00,32.55,32.61,32.54,32.58,172880.0,32.3545,32.4142,32.3446,32.3844,172880.0
2015-09-14 12:40:00,32.59,32.59,32.51,32.54,827440.0,32.3943,32.3943,32.3148,32.3446,827440.0
2015-09-14 12:50:00,32.54,32.57,32.53,32.56,1025400.0,32.3446,32.3744,32.3347,32.3645,1025400.0
2015-09-14 13:00:00,32.55,32.58,32.52,32.56,459660.0,32.3545,32.3844,32.3247,32.3645,459660.0
2015-09-14 13:10:00,32.56,32.59,32.55,32.59,136140.0,32.3645,32.3943,32.3545,32.3943,136140.0
2015-09-14 13:20:00,32.6,32.6,32.56,32.56,156200.0,32.4042,32.4042,32.3645,32.3645,156200.0
2015-09-14 13:30:00,32.55,32.61,32.55,32.59,171560.0,32.3545,32.4142,32.3545,32.3943,171560.0
2015-09-14 13:40:00,32.6,32.7,32.6,32.69,401460.0,32.4042,32.5036,32.4042,32.4937,401460.0
2015-09-14 13:50:00,32.69,32.74,32.64,32.71,295980.0,32.4937,32.5434,32.444,32.5136,295980.0
2015-09-14 14:00:00,32.71,32.75,32.69,32.7,549000.0,32.5136,32.5533,32.4937,32.5036,549000.0
2015-09-14 14:10:00,32.69,32.7,32.67,32.7,443220.0,32.4937,32.5036,32.4738,32.5036,443220.0
2015-09-14 14:20:00,32.7,32.71,32.67,32.68,963140.0,32.5036,32.5136,32.4738,32.4838,963140.0
2015-09-14 14:30:00,32.68,32.69,32.63,32.67,235240.0,32.4838,32.4937,32.4341,32.4738,235240.0
2015-09-14 14:40:00,32.67,32.7,32.66,32.66,399220.0,32.4738,32.5036,32.4639,32.4639,399220.0
2015-09-14 14:50:00,32.66,32.71,32.64,32.67,196600.0,32.4639,32.5136,32.444,32.4738,196600.0
2015-09-14 15:00:00,32.69,32.69,32.57,32.6,551580.0,32.4937,32.4937,32.3744,32.4042,551580.0
2015-09-14 15:10:00,32.6,32.67,32.59,32.62,493900.0,32.4042,32.4738,32.3943,32.4241,493900.0
2015-09-14 15:20:00,32.62,32.64,32.57,32.59,880240.0,32.4241,32.444,32.3744,32.3943,880240.0
2015-09-14 15:30:00,32.59,32.6,32.54,32.56,917260.0,32.3943,32.4042,32.3446,32.3645,917260.0
2015-09-14 15:40:00,32.56,32.59,32.54,32.54,682660.0,32.3645,32.3943,32.3446,32.3446,682660.0
2015-09-14 15:50:00,32.54,32.63,32.54,32.61,1051640.0,32.3446,32.4341,32.3446,32.4142,1051640.0
2015-09-15 09:30:00,32.84,32.85,32.67,32.71,787760.0,32.6428,32.6527,32.4738,32.5136,787760.0
2015-09-15 09:40:00,32.7,32.85,32.69,32.81,612680.0,32.5036,32.6527,32.4937,32.613,612680.0
2015-09-15 09:50:00,32.81,32.84,32.76,32.81,728820.0,32.613,32.6428,32.5633,32.613,728820.0
2015-09-15 10:00:00,32.82,32.98,32.82,32.95,1004820.0,32.6229,32.782,32.6229,32.7521,1004820.0
2015-09-15 10:10:00,32.95,33.06,32.93,33.04,847660.0,32.7521,32.8615,32.7323,32.8416,847660.0
2015-09-15 10:20:00,33.06,33.16,33.04,33.1,1175360.0,32.8615,32.9609,32.8416,32.9012,1175360.0
2015-09-15 10:30:00,33.09,33.15,33.06,33.07,706100.0,32.8913,32.9509,32.8615,32.8714,706100.0
2015-09-15 10:40:00,33.08,33.23,33.08,33.14,444640.0,32.8814,33.0305,32.8814,32.941,444640.0
2015-09-15 10:50:00,33.14,33.2,33.12,33.18,513800.0,32.941,33.0006,32.9211,32.9808,513800.0
2015-09-15 11:00:00,33.19,33.23,33.16,33.2,310480.0,32.9907,33.0305,32.9609,33.0006,310480.0
2015-09-15 11:10:00,33.2,33.21,33.14,33.16,274220.0,33.0006,33.0106,32.941,32.9609,274220.0
2015-09-15 11:20:00,33.16,33.18,33.13,33.16,243720.0,32.9609,32.9808,32.9311,32.9609,243720.0
2015-09-15 11:30:00,33.15,33.21,33.13,33.18,214600.0,32.9509,33.0106,32.9311,32.9808,214600.0
2015-09-15 11:40:00,33.19,33.23,33.18,33.22,314020.0,32.9907,33.0305,32.9808,33.0205,314020.0
2015-09-15 11:50:00,33.23,33.24,33.2,33.21,619280.0,33.0305,33.0404,33.0006,33.0106,619280.0
2015-09-15 12:00:00,33.21,33.23,33.18,33.23,374720.0,33.0106,33.0305,32.9808,33.0305,374720.0
2015-09-15 12:10:00,33.22,33.25,33.2,33.21,219880.0,33.0205,33.0503,33.0006,33.0106,219880.0
2015-09-15 12:20:00,33.21,33.25,33.21,33.25,321420.0,33.0106,33.0503,33.0106,33.0503,321420.0
2015-09-15 12:30:00,33.24,33.26,33.23,33.26,295980.0,33.0404,33.0603,33.0305,33.0603,295980.0
2015-09-15 12:40:00,33.26,33.26,33.23,33.25,194760.0,33.0603,33.0603,33.0305,33.0503,194760.0
2015-09-15 12:50:00,33.25,33.28,33.24,33.26,216640.0,33.0503,33.0802,33.0404,33.0603,216640.0
2015-09-15 13:00:00,33.27,33.29,33.25,33.27,283620.0,33.0702,33.0901,33.0503,33.0702,283620.0
2015-09-15 13:10:00,33.28,33.37,33.27,33.33,422000.0,33.0802,33.1696,33.0702,33.1299,422000.0
2015-09-15 13:20:00,33.33,33.38,33.31,33.34,761280.0,33.1299,33.1796,33.11,33.1398,761280.0
2015-09-15 13:30:00,33.36,33.4,33.32,33.39,880400.0,33.1597,33.1994,33.1199,33.1895,880400.0
2015-09-15 13:40:00,33.39,33.42,33.34,33.35,622560.0,33.1895,33.2193,33.1398,33.1497,622560.0
2015-09-15 13:50:00,33.35,33.39,33.33,33.36,532280.0,33.1497,33.1895,33.1299,33.1597,532280.0
2015-09-15 14:00:00,33.37,33.37,33.3,33.36,505980.0,33.1696,33.1696,33.1,33.1597,505980.0
2015-09-15 14:10:00,33.36,33.39,33.31,33.33,475120.0,33.1597,33.1895,33.11,33.1299,475120.0
2015-09-15 14:20:00,33.33,33.36,33.29,33.36,936060.0,33.1299,33.1597,33.0901,33.1597,936060.0
2015-09-15 14:30:00,33.36,33.38,33.35,33.35,333380.0,33.1597,33.1796,33.1497,33.1497,333380.0
2015-09-15 14:40:00,33.35,33.44,33.35,33.43,313440.0,33.1497,33.2392,33.1497,33.2293,313440.0
2015-09-15 14:50:00,33.41,33.42,33.34,33.39,372200.0,33.2094,33.2193,33.1398,33.1895,372200.0
2015-09-15 15:00:00,33.39,33.42,33.35,33.39,536660.0,33.1895,33.2193,33.1497,33.1895,536660.0
2015-09-15 15:10:00,33.39,33.4,33.37,33.39,346900.0,33.1895,33.1994,33.1696,33.1895,346900.0
2015-09-15 15:20:00,33.39,33.39,33.34,33.36,619860.0,33.1895,33.1895,33.1398,33.1597,619860.0
2015-09-15 15:30:00,33.37,33.41,33.31,33.34,658300.0,33.1696,33.2094,33.11,33.1398,658300.0
2015-09-15 15:40:00,33.32,33.35,33.29,33.31,1220420.0,33.1199,33.1497,33.0901,33.11,1220420.0
2015-09-15 15:50:00,33.31,33.33,33.25,33.28,1809280.0,33.11,33.1299,33.0503,33.0802,1809280.0
2015-09-16 09:30:00,33.28,33.33,33.18,33.24,1049160.0,33.0802,33.1299,32.9808,33.0404,1049160.0
2015-09-16 09:40:00,33.2,33.24,33.15,33.15,557800.0,33.0006,33.0404,32.9509,32.9509,557800.0
2015-09-16 09:50:00,33.16,33.2,33.11,33.15,464040.0,32.9609,33.0006,32.9112,32.9509,464040.0
2015-09-16 10:00:00,33.14,33.19,33.11,33.18,579600.0,32.941,32.9907,32.9112,32.9808,579600.0
2015-09-16 10:10:00,33.18,33.22,33.17,33.21,429980.0,32.9808,33.0205,32.9708,33.0106,429980.0
2015-09-16 10:20:00,33.21,33.23,33.17,33.18,337240.0,33.0106,33.0305,32.9708,32.9808,337240.0
2015-09-16 10:30:00,33.16,33.2,33.16,33.2,290000.0,32.9609,33.0006,32.9609,33.0006,290000.0
2015-09-16 10:40:00,33.18,33.19,33.12,33.12,249240.0,32.9808,32.9907,32.9211,32.9211,249240.0
2015-09-16 10:50:00,33.12,33.16,33.11,33.15,187200.0,32.9211,32.9609,32.9112,32.9509,187200.0
2015-09-16 11:00:00,33.15,33.19,33.11,33.17,299180.0,32.9509,32.9907,32.9112,32.9708,299180.0
2015-09-16 11:10:00,33.16,33.2,33.16,33.17,420200.0,32.9609,33.0006,32.9609,32.9708,420200.0
2015-09-16 11:20:00,33.17,33.3,33.16,33.3,293580.0,32.9708,33.1,32.9609,33.1,293580.0
2015-09-16 11:30:00,33.3,33.34,33.26,33.26,194940.0,33.1,33.1398,33.0603,33.0603,194940.0
2015-09-16 11:40:00,33.27,33.31,33.26,33.31,380960.0,33.0702,33.11,33.0603,33.11,380960.0
2015-09-16 11:50:00,33.31,33.35,33.28,33.34,139060.0,33.11,33.1497,33.0802,33.1398,139060.0
2015-09-16 12:00:00,33.33,33.36,33.31,33.31,328260.0,33.1299,33.1597,33.11,33.11,328260.0
2015-09-16 12:10:00,33.32,33.34,33.3,33.33,210860.0,33.1199,33.1398,33.1,33.1299,210860.0
2015-09-16 12:20:00,33.33,33.39,33.33,33.39,225680.0,33.1299,33.1895,33.1299,33.1895,225680.0
2015-09-16 12:30:00,33.4,33.4,33.34,33.4,504060.0,33.1994,33.1994,33.1398,33.1994,504060.0
2015-09-16 12:40:00,33.4,33.4,33.36,33.36,89280.0,33.1994,33.1994,33.1597,33.1597,89280.0
2015-09-16 12:50:00,33.34,33.38,33.34,33.38,177100.0,33.1398,33.1796,33.1398,33.1796,177100.0
2015-09-16 13:00:00,33.35,33.36,33.31,33.33,118360.0,33.1497,33.1597,33.11,33.1299,118360.0
2015-09-16 13:10:00,33.32,33.32,33.26,33.26,229980.0,33.1199,33.1199,33.0603,33.0603,229980.0
2015-09-16 13:20:00,33.26,33.26,33.2,33.22,243480.0,33.0603,33.0603,33.0006,33.0205,243480.0
2015-09-16 13:30:00,33.23,33.28,33.22,33.27,198960.0,33.0305,33.0802,33.0205,33.0702,198960.0
2015-09-16 13:40:00,33.27,33.33,33.27,33.33,131960.0,33.0702,33.1299,33.0702,33.1299,131960.0
2015-09-16 13:50:00,33.33,33.37,33.32,33.37,318740.0,33.1299,33.1696,33.1199,33.1696,318740.0
2015-09-16 14:00:00,33.36,33.37,33.33,33.37,137000.0,33.1597,33.1696,33.1299,33.1696,137000.0
2015-09-16 14:10:00,33.36,33.37,33.24,33.24,484020.0,33.1597,33.1696,33.0404,33.0404,484020.0
2015-09-16 14:20:00,33.25,33.26,33.15,33.22,537840.0,33.0503,33.0603,32.9509,33.0205,537840.0
2015-09-16 14:30:00,33.21,33.24,33.18,33.19,249040.0,33.0106,33.0404,32.9808,32.9907,249040.0
2015-09-16 14:40:00,33.19,33.27,33.18,33.27,536900.0,32.9907,33.0702,32.9808,33.0702,536900.0
2015-09-16 14:50:00,33.26,33.35,33.26,33.28,302040.0,33.0603,33.1497,33.0603,33.0802,302040.0
2015-09-16 15:00:00,33.29,33.31,33.25,33.28,823240.0,33.0901,33.11,33.0503,33.0802,823240.0
2015-09-16 15:10:00,33.29,33.32,33.26,33.31,395900.0,33.0901,33.1199,33.0603,33.11,395900.0
2015-09-16 15:20:00,33.29,33.36,33.27,33.3,349760.0,33.0901,33.1597,33.0702,33.1,349760.0
2015-09-16 15:30:00,33.29,33.34,33.26,33.27,515480.0,33.0901,33.1398,33.0603,33.0702,515480.0
2015-09-16 15:40:00,33.27,33.34,33.27,33.32,662860.0,33.0702,33.1398,33.0702,33.1199,662860.0
2015-09-16 15:50:00,33.32,33.35,33.24,33.26,912280.0,33.1199,33.1497,33.0404,33.0603,912280.0
2015-09-17 09:30:00,33.37,33.41,33.3,33.33,823860.0,33.1696,33.2094,33.1,33.1299,823860.0
2015-09-17 09:40:00,33.32,33.4,33.28,33.36,465420.0,33.1199,33.1994,33.0802,33.1597,465420.0
2015-09-17 09:50:00,33.36,33.37,33.26,33.29,407380.0,33.1597,33.1696,33.0603,33.0901,407380.0
2015-09-17 10:00:00,33.29,33.37,33.27,33.34,626180.0,33.0901,33.1696,33.0702,33.1398,626180.0
2015-09-17 10:10:00,33.34,33.42,33.3,33.41,883520.0,33.1398,33.2193,33.1,33.2094,883520.0
2015-09-17 10:20:00,33.42,33.46,33.4,33.44,452260.0,33.2193,33.2591,33.1994,33.2392,452260.0
2015-09-17 10:30:00,33.44,33.46,33.4,33.44,477320.0,33.2392,33.2591,33.1994,33.2392,477320.0
2015-09-17 10:40:00,33.44,33.45,33.4,33.43,306180.0,33.2392,33.2491,33.1994,33.2293,306180.0
2015-09-17 10:50:00,33.43,33.45,33.39,33.4,378660.0,33.2293,33.2491,33.1895,33.1994,378660.0
2015-09-17 11:00:00,33.39,33.44,33.39,33.43,361140.0,33.1895,33.2392,33.1895,33.2293,361140.0
2015-09-17 11:10:00,33.42,33.45,33.4,33.4,344380.0,33.2193,33.2491,33.1994,33.1994,344380.0
2015-09-17 11:20:00,33.4,33.44,33.4,33.4,154940.0,33.1994,33.2392,33.1994,33.1994,154940.0
2015-09-17 11:30:00,33.4,33.43,33.37,33.38,143200.0,33.1994,33.2293,33.1696,33.1796,143200.0
2015-09-17 11:40:00,33.38,33.4,33.36,33.39,191900.0,33.1796,33.1994,33.1597,33.1895,191900.0
2015-09-17 11:50:00,33.39,33.39,33.33,33.34,446360.0,33.1895,33.1895,33.1299,33.1398,446360.0
2015-09-17 12:00:00,33.34,33.37,33.32,33.36,844540.0,33.1398,33.1696,33.1199,33.1597,844540.0
2015-09-17 12:10:00,33.36,33.43,33.35,33.42,636420.0,33.1597,33.2293,33.1497,33.2193,636420.0
2015-09-17 12:20:00,33.42,33.44,33.4,33.42,943280.0,33.2193,33.2392,33.1994,33.2193,943280.0
2015-09-17 12:30:00,33.42,33.47,33.42,33.43,258500.0,33.2193,33.269,33.2193,33.2293,258500.0
2015-09-17 12:40:00,33.44,33.44,33.37,33.4,661740.0,33.2392,33.2392,33.1696,33.1994,661740.0
2015-09-17 12:50:00,33.39,33.42,33.37,33.39,163120.0,33.1895,33.2193,33.1696,33.1895,163120.0
2015-09-17 13:00:00,33.38,33.4,33.37,33.39,811840.0,33.1796,33.1994,33.1696,33.1895,811840.0
2015-09-17 13:10:00,33.38,33.42,33.37,33.41,124600.0,33.1796,33.2193,33.1696,33.2094,124600.0
2015-09-17 13:20:00,33.41,33.49,33.4,33.44,529840.0,33.2094,33.2889,33.1994,33.2392,529840.0
2015-09-17 13:30:00,33.43,33.47,33.43,33.45,169320.0,33.2293,33.269,33.2293,33.2491,169320.0
2015-09-17 13:40:00,33.44,33.49,33.42,33.49,733160.0,33.2392,33.2889,33.2193,33.2889,733160.0
2015-09-17 13:50:00,33.48,33.54,33.47,33.49,673780.0,33.279,33.3386,33.269,33.2889,673780.0
2015-09-17 14:00:00,33.52,33.7,33.25,33.44,1463080.0,33.3187,33.4976,33.0503,33.2392,1463080.0
2015-09-17 14:10:00,33.45,33.8,33.45,33.7,2433960.0,33.2491,33.597,33.2491,33.4976,2433960.0
2015-09-17 14:20:00,33.71,33.75,33.61,33.65,1116020.0,33.5076,33.5473,33.4082,33.4479,1116020.0
2015-09-17 14:30:00,33.64,33.84,33.62,33.78,1100120.0,33.438,33.6368,33.4181,33.5772,1100120.0
2015-09-17 14:40:00,33.8,34.1,33.78,34.04,1756240.0,33.597,33.8952,33.5772,33.8356,1756240.0
2015-09-17 14:50:00,34.02,34.04,33.9,33.93,1115440.0,33.8157,33.8356,33.6964,33.7263,1115440.0
2015-09-17 15:00:00,33.94,34.0,33.81,33.86,981880.0,33.7362,33.7958,33.607,33.6567,981880.0
2015-09-17 15:10:00,33.83,33.87,33.64,33.67,1027520.0,33.6269,33.6666,33.438,33.4678,1027520.0
2015-09-17 15:20:00,33.67,33.68,33.43,33.64,1754040.0,33.4678,33.4778,33.2293,33.438,1754040.0
2015-09-17 15:30:00,33.64,33.82,33.55,33.7,1121120.0,33.438,33.6169,33.3485,33.4976,1121120.0
2015-09-17 15:40:00,33.72,33.83,33.68,33.8,1144480.0,33.5175,33.6269,33.4778,33.597,1144480.0
2015-09-17 15:50:00,33.77,33.77,33.57,33.58,3112700.0,33.5672,33.5672,33.3684,33.3784,3112700.0
2015-09-18 09:30:00,33.25,33.35,33.16,33.21,11405540.0,33.0503,33.1497,32.9609,33.0106,11405540.0
2015-09-18 09:40:00,33.22,33.31,33.21,33.31,1133240.0,33.0205,33.11,33.0106,33.11,1133240.0
2015-09-18 09:50:00,33.31,33.32,33.24,33.3,999220.0,33.11,33.1199,33.0404,33.1,999220.0
2015-09-18 10:00:00,33.31,33.41,33.28,33.38,1350420.0,33.11,33.2094,33.0802,33.1796,1350420.0
2015-09-18 10:10:00,33.39,33.44,33.32,33.33,802040.0,33.1895,33.2392,33.1199,33.1299,802040.0
2015-09-18 10:20:00,33.33,33.35,33.26,33.31,1038380.0,33.1299,33.1497,33.0603,33.11,1038380.0
2015-09-18 10:30:00,33.34,33.34,33.24,33.25,736620.0,33.1398,33.1398,33.0404,33.0503,736620.0
2015-09-18 10:40:00,33.24,33.27,33.21,33.26,591300.0,33.0404,33.0702,33.0106,33.0603,591300.0
2015-09-18 10:50:00,33.25,33.26,33.19,33.23,848560.0,33.0503,33.0603,32.9907,33.0305,848560.0
2015-09-18 11:00:00,33.24,33.35,33.23,33.33,539880.0,33.0404,33.1497,33.0305,33.1299,539880.0
2015-09-18 11:10:00,33.33,33.34,33.28,33.32,340320.0,33.1299,33.1398,33.0802,33.1199,340320.0
2015-09-18 11:20:00,33.33,33.38,33.32,33.32,492760.0,33.1299,33.1796,33.1199,33.1199,492760.0
2015-09-18 11:30:00,33.32,33.37,33.28,33.37,1188680.0,33.1199,33.1696,33.0802,33.1696,1188680.0
2015-09-18 11:40:00,33.37,33.49,33.34,33.47,641720.0,33.1696,33.2889,33.1398,33.269,641720.0
2015-09-18 11:50:00,33.46,33.47,33.43,33.43,643080.0,33.2591,33.269,33.2293,33.2293,643080.0
2015-09-18 12:00:00,33.44,33.44,33.36,33.38,580600.0,33.2392,33.2392,33.1597,33.1796,580600.0
2015-09-18 12:10:00,33.38,33.38,33.31,33.32,563900.0,33.1796,33.1796,33.11,33.1199,563900.0
2015-09-18 12:20:00,33.33,33.33,33.24,33.27,265900.0,33.1299,33.1299,33.0404,33.0702,265900.0
2015-09-18 12:30:00,33.26,33.29,33.23,33.28,213480.0,33.0603,33.0901,33.0305,33.0802,213480.0
2015-09-18 12:40:00,33.27,33.32,33.25,33.32,817120.0,33.0702,33.1199,33.0503,33.1199,817120.0
2015-09-18 12:50:00,33.31,33.35,33.3,33.31,400040.0,33.11,33.1497,33.1,33.11,400040.0
2015-09-18 13:00:00,33.31,33.35,33.27,33.3,232960.0,33.11,33.1497,33.0702,33.1,232960.0
2015-09-18 13:10:00,33.3,33.33,33.27,33.31,241440.0,33.1,33.1299,33.0702,33.11,241440.0
2015-09-18 13:20:00,33.31,33.31,33.22,33.25,723100.0,33.11,33.11,33.0205,33.0503,723100.0
2015-09-18 13:30:00,33.25,33.26,33.18,33.19,664220.0,33.0503,33.0603,32.9808,32.9907,664220.0
2015-09-18 13:40:00,33.19,33.25,33.18,33.21,216120.0,32.9907,33.0503,32.9808,33.0106,216120.0
2015-09-18 13:50:00,33.19,33.19,33.09,33.14,780920.0,32.9907,32.9907,32.8913,32.941,780920.0
2015-09-18 14:00:00,33.13,33.22,33.12,33.22,400040.0,32.9311,33.0205,32.9211,33.0205,400040.0
2015-09-18 14:10:00,33.21,33.24,33.17,33.18,505840.0,33.0106,33.0404,32.9708,32.9808,505840.0
2015-09-18 14:20:00,33.18,33.25,33.16,33.23,456220.0,32.9808,33.0503,32.9609,33.0305,456220.0
2015-09-18 14:30:00,33.22,33.22,33.16,33.19,710060.0,33.0205,33.0205,32.9609,32.9907,710060.0
2015-09-18 14:40:00,33.2,33.25,33.14,33.14,311520.0,33.0006,33.0503,32.941,32.941,311520.0
2015-09-18 14:50:00,33.14,33.21,33.1,33.18,606780.0,32.941,33.0106,32.9012,32.9808,606780.0
2015-09-18 15:00:00,33.17,33.24,33.11,33.11,612360.0,32.9708,33.0404,32.9112,32.9112,612360.0
2015-09-18 15:10:00,33.12,33.18,33.1,33.11,615380.0,32.9211,32.9808,32.9012,32.9112,615380.0
2015-09-18 15:20:00,33.11,33.14,33.08,33.1,831920.0,32.9112,32.941,32.8814,32.9012,831920.0
2015-09-18 15:30:00,33.1,33.12,33.05,33.06,934940.0,32.9012,32.9211,32.8515,32.8615,934940.0
2015-09-18 15:40:00,33.06,33.07,33.0,33.03,1411720.0,32.8615,32.8714,32.8018,32.8317,1411720.0
2015-09-18 15:50:00,33.04,33.07,33.0,33.05,3129560.0,32.8416,32.8714,32.8018,32.8515,3129560.0
2015-09-21 09:30:00,33.28,33.39,33.23,33.3,1767180.0,33.0802,33.1895,33.0305,33.1,1767180.0
2015-09-21 09:40:00,33.27,33.3,33.17,33.2,1073300.0,33.0702,33.1,32.9708,33.0006,1073300.0
2015-09-21 09:50:00,33.21,33.28,33.14,33.14,806480.0,33.0106,33.0802,32.941,32.941,806480.0
2015-09-21 10:00:00,33.14,33.17,33.1,33.13,649540.0,32.941,32.9708,32.9012,32.9311,649540.0
2015-09-21 10:10:00,33.12,33.16,33.07,33.16,449420.0,32.9211,32.9609,32.8714,32.9609,449420.0
2015-09-21 10:20:00,33.16,33.21,33.15,33.16,315900.0,32.9609,33.0106,32.9509,32.9609,315900.0
2015-09-21 10:30:00,33.18,33.33,33.17,33.31,538240.0,32.9808,33.1299,32.9708,33.11,538240.0
2015-09-21 10:40:00,33.32,33.32,33.25,33.26,321700.0,33.1199,33.1199,33.0503,33.0603,321700.0
2015-09-21 10:50:00,33.26,33.3,33.24,33.27,319520.0,33.0603,33.1,33.0404,33.0702,319520.0
2015-09-21 11:00:00,33.27,33.27,33.24,33.24,210120.0,33.0702,33.0702,33.0404,33.0404,210120.0
2015-09-21 11:10:00,33.26,33.37,33.25,33.37,483400.0,33.0603,33.1696,33.0503,33.1696,483400.0
2015-09-21 11:20:00,33.38,33.39,33.35,33.38,1280600.0,33.1796,33.1895,33.1497,33.1796,1280600.0
2015-09-21 11:30:00,33.37,33.39,33.25,33.26,442580.0,33.1696,33.1895,33.0503,33.0603,442580.0
2015-09-21 11:40:00,33.26,33.29,33.21,33.22,208720.0,33.0603,33.0901,33.0106,33.0205,208720.0
2015-09-21 11:50:00,33.25,33.25,33.14,33.2,406440.0,33.0503,33.0503,32.941,33.0006,406440.0
2015-09-21 12:00:00,33.19,33.2,33.1,33.14,258200.0,32.9907,33.0006,32.9012,32.941,258200.0
2015-09-21 12:10:00,33.14,33.19,33.13,33.16,276020.0,32.941,32.9907,32.9311,32.9609,276020.0
2015-09-21 12:20:00,33.13,33.16,33.12,33.14,888960.0,32.9311,32.9609,32.9211,32.941,888960.0
2015-09-21 12:30:00,33.13,33.14,33.05,33.1,716640.0,32.9311,32.941,32.8515,32.9012,716640.0
2015-09-21 12:40:00,33.1,33.12,33.03,33.03,253500.0,32.9012,32.9211,32.8317,32.8317,253500.0
2015-09-21 12:50:00,33.02,33.03,32.9,32.97,688020.0,32.8217,32.8317,32.7024,32.772,688020.0
2015-09-21 13:00:00,32.96,33.05,32.96,33.02,540840.0,32.7621,32.8515,32.7621,32.8217,540840.0
2015-09-21 13:10:00,33.03,33.11,33.02,33.09,437740.0,32.8317,32.9112,32.8217,32.8913,437740.0
2015-09-21 13:20:00,33.1,33.19,33.08,33.17,1097960.0,32.9012,32.9907,32.8814,32.9708,1097960.0
2015-09-21 13:30:00,33.18,33.26,33.15,33.25,679960.0,32.9808,33.0603,32.9509,33.0503,679960.0
2015-09-21 13:40:00,33.24,33.28,33.22,33.22,1046760.0,33.0404,33.0802,33.0205,33.0205,1046760.0
2015-09-21 13:50:00,33.22,33.23,33.12,33.14,454080.0,33.0205,33.0305,32.9211,32.941,454080.0
2015-09-21 14:00:00,33.13,33.2,33.13,33.18,1055220.0,32.9311,33.0006,32.9311,32.9808,1055220.0
2015-09-21 14:10:00,33.18,33.18,33.08,33.08,513700.0,32.9808,32.9808,32.8814,32.8814,513700.0
2015-09-21 14:20:00,33.08,33.17,33.08,33.16,438440.0,32.8814,32.9708,32.8814,32.9609,438440.0
2015-09-21 14:30:00,33.14,33.29,33.13,33.29,244860.0,32.941,33.0901,32.9311,33.0901,244860.0
2015-09-21 14:40:00,33.28,33.32,33.26,33.32,1764340.0,33.0802,33.1199,33.0603,33.1199,1764340.0
2015-09-21 14:50:00,33.32,33.39,33.3,33.37,740580.0,33.1199,33.1895,33.1,33.1696,740580.0
2015-09-21 15:00:00,33.37,33.41,33.36,33.39,434780.0,33.1696,33.2094,33.1597,33.1895,434780.0
2015-09-21 15:10:00,33.39,33.45,33.37,33.43,536640.0,33.1895,33.2491,33.1696,33.2293,536640.0
2015-09-21 15:20:00,33.44,33.45,33.36,33.4,271700.0,33.2392,33.2491,33.1597,33.1994,271700.0
2015-09-21 15:30:00,33.39,33.39,33.2,33.2,711960.0,33.1895,33.1895,33.0006,33.0006,711960.0
2015-09-21 15:40:00,33.2,33.34,33.19,33.28,408780.0,33.0006,33.1398,32.9907,33.0802,408780.0
2015-09-21 15:50:00,33.28,33.37,33.23,33.35,1017660.0,33.0802,33.1696,33.0305,33.1497,1017660.0
2015-09-22 09:30:00,32.87,32.94,32.75,32.91,1829820.0,32.6726,32.7422,32.5533,32.7124,1829820.0
2015-09-22 09:40:00,32.91,32.91,32.77,32.77,1070920.0,32.7124,32.7124,32.5732,32.5732,1070920.0
2015-09-22 09:50:00,32.77,32.83,32.74,32.76,1033140.0,32.5732,32.6329,32.5434,32.5633,1033140.0
2015-09-22 10:00:00,32.77,32.89,32.75,32.85,1426180.0,32.5732,32.6925,32.5533,32.6527,1426180.0
2015-09-22 10:10:00,32.84,32.87,32.7,32.71,850760.0,32.6428,32.6726,32.5036,32.5136,850760.0
2015-09-22 10:20:00,32.71,32.75,32.66,32.67,616020.0,32.5136,32.5533,32.4639,32.4738,616020.0
2015-09-22 10:30:00,32.67,32.7,32.6,32.63,1007680.0,32.4738,32.5036,32.4042,32.4341,1007680.0
2015-09-22 10:40:00,32.62,32.63,32.51,32.54,680860.0,32.4241,32.4341,32.3148,32.3446,680860.0
2015-09-22 10:50:00,32.54,32.62,32.54,32.6,636700.0,32.3446,32.4241,32.3446,32.4042,636700.0
2015-09-22 11:00:00,32.59,32.63,32.55,32.55,399280.0,32.3943,32.4341,32.3545,32.3545,399280.0
2015-09-22 11:10:00,32.55,32.65,32.54,32.62,474340.0,32.3545,32.4539,32.3446,32.4241,474340.0
2015-09-22 11:20:00,32.62,32.63,32.52,32.56,359740.0,32.4241,32.4341,32.3247,32.3645,359740.0
2015-09-22 11:30:00,32.56,32.64,32.55,32.57,188580.0,32.3645,32.444,32.3545,32.3744,188580.0
2015-09-22 11:40:00,32.56,32.56,32.45,32.51,723080.0,32.3645,32.3645,32.2551,32.3148,723080.0
2015-09-22 11:50:00,32.53,32.57,32.49,32.5,590920.0,32.3347,32.3744,32.2949,32.3048,590920.0
2015-09-22 12:00:00,32.49,32.59,32.42,32.57,936740.0,32.2949,32.3943,32.2253,32.3744,936740.0
2015-09-22 12:10:00,32.58,32.59,32.46,32.52,453660.0,32.3844,32.3943,32.2651,32.3247,453660.0
2015-09-22 12:20:00,32.53,32.53,32.42,32.49,492620.0,32.3347,32.3347,32.2253,32.2949,492620.0
2015-09-22 12:30:00,32.48,32.52,32.46,32.52,334080.0,32.285,32.3247,32.2651,32.3247,334080.0
2015-09-22 12:40:00,32.53,32.57,32.49,32.49,326160.0,32.3347,32.3744,32.2949,32.2949,326160.0
2015-09-22 12:50:00,32.49,32.5,32.38,32.39,762580.0,32.2949,32.3048,32.1856,32.1955,762580.0
2015-09-22 13:00:00,32.39,32.51,32.38,32.48,957700.0,32.1955,32.3148,32.1856,32.285,957700.0
2015-09-22 13:10:00,32.5,32.51,32.45,32.51,1742380.0,32.3048,32.3148,32.2551,32.3148,1742380.0
2015-09-22 13:20:00,32.51,32.51,32.31,32.31,1611760.0,32.3148,32.3148,32.116,32.116,1611760.0
2015-09-22 13:30:00,32.33,32.38,32.32,32.34,641920.0,32.1359,32.1856,32.1259,32.1458,641920.0
2015-09-22 13:40:00,32.33,32.36,32.29,32.29,541780.0,32.1359,32.1657,32.0961,32.0961,541780.0
2015-09-22 13:50:00,32.29,32.43,32.25,32.42,496420.0,32.0961,32.2353,32.0563,32.2253,496420.0
2015-09-22 14:00:00,32.43,32.44,32.37,32.37,444940.0,32.2353,32.2452,32.1756,32.1756,444940.0
2015-09-22 14:10:00,32.35,32.36,32.29,32.33,567720.0,32.1557,32.1657,32.0961,32.1359,567720.0
2015-09-22 14:20:00,32.34,32.35,32.28,32.33,523900.0,32.1458,32.1557,32.0862,32.1359,523900.0
2015-09-22 14:30:00,32.33,32.43,32.31,32.38,768340.0,32.1359,32.2353,32.116,32.1856,768340.0
2015-09-22 14:40:00,32.38,32.43,32.33,32.36,1060020.0,32.1856,32.2353,32.1359,32.1657,1060020.0
2015-09-22 14:50:00,32.36,32.46,32.35,32.46,551540.0,32.1657,32.2651,32.1557,32.2651,551540.0
2015-09-22 15:00:00,32.46,32.53,32.43,32.46,989420.0,32.2651,32.3347,32.2353,32.2651,989420.0
2015-09-22 15:10:00,32.47,32.52,32.42,32.47,550220.0,32.275,32.3247,32.2253,32.275,550220.0
2015-09-22 15:20:00,32.49,32.62,32.47,32.6,539120.0,32.2949,32.4241,32.275,32.4042,539120.0
2015-09-22 15:30:00,32.6,32.69,32.6,32.67,685860.0,32.4042,32.4937,32.4042,32.4738,685860.0
2015-09-22 15:40:00,32.67,32.7,32.61,32.65,864260.0,32.4738,32.5036,32.4142,32.4539,864260.0
2015-09-22 15:50:00,32.64,32.71,32.63,32.66,1760040.0,32.444,32.5136,32.4341,32.4639,1760040.0
2015-09-23 09:30:00,32.65,32.81,32.59,32.75,1077480.0,32.4539,32.613,32.3943,32.5533,1077480.0
2015-09-23 09:40:00,32.73,32.76,32.63,32.66,524740.0,32.5335,32.5633,32.4341,32.4639,524740.0
2015-09-23 09:50:00,32.65,32.65,32.54,32.63,468740.0,32.4539,32.4539,32.3446,32.4341,468740.0
2015-09-23 10:00:00,32.63,32.76,32.63,32.63,843440.0,32.4341,32.5633,32.4341,32.4341,843440.0
2015-09-23 10:10:00,32.63,32.72,32.62,32.71,1459420.0,32.4341,32.5235,32.4241,32.5136,1459420.0
2015-09-23 10:20:00,32.71,32.79,32.66,32.77,221620.0,32.5136,32.5931,32.4639,32.5732,221620.0
2015-09-23 10:30:00,32.76,32.8,32.73,32.73,399420.0,32.5633,32.603,32.5335,32.5335,399420.0
2015-09-23 10:40:00,32.74,32.81,32.73,32.8,228320.0,32.5434,32.613,32.5335,32.603,228320.0
2015-09-23 10:50:00,32.8,32.85,32.79,32.8,348620.0,32.603,32.6527,32.5931,32.603,348620.0
2015-09-23 11:00:00,32.8,32.83,32.78,32.83,322900.0,32.603,32.6329,32.5832,32.6329,322900.0
2015-09-23 11:10:00,32.82,32.82,32.72,32.78,393960.0,32.6229,32.6229,32.5235,32.5832,393960.0
2015-09-23 11:20:00,32.76,32.77,32.7,32.73,298000.0,32.5633,32.5732,32.5036,32.5335,298000.0
2015-09-23 11:30:00,32.7,32.76,32.7,32.75,1083920.0,32.5036,32.5633,32.5036,32.5533,1083920.0
2015-09-23 11:40:00,32.74,32.76,32.69,32.75,1872180.0,32.5434,32.5633,32.4937,32.5533,1872180.0
2015-09-23 11:50:00,32.74,32.82,32.72,32.8,1345500.0,32.5434,32.6229,32.5235,32.603,1345500.0
2015-09-23 12:00:00,32.81,32.82,32.74,32.76,485560.0,32.613,32.6229,32.5434,32.5633,485560.0
2015-09-23 12:10:00,32.75,32.76,32.73,32.74,97140.0,32.5533,32.5633,32.5335,32.5434,97140.0
2015-09-23 12:20:00,32.74,32.77,32.69,32.76,164480.0,32.5434,32.5732,32.4937,32.5633,164480.0
2015-09-23 12:30:00,32.75,32.79,32.75,32.76,182020.0,32.5533,32.5931,32.5533,32.5633,182020.0
2015-09-23 12:40:00,32.77,32.81,32.75,32.81,335080.0,32.5732,32.613,32.5533,32.613,335080.0
2015-09-23 12:50:00,32.81,32.93,32.81,32.91,340860.0,32.613,32.7323,32.613,32.7124,340860.0
2015-09-23 13:00:00,32.91,32.96,32.9,32.95,595680.0,32.7124,32.7621,32.7024,32.7521,595680.0
2015-09-23 13:10:00,32.95,32.96,32.88,32.9,291380.0,32.7521,32.7621,32.6826,32.7024,291380.0
2015-09-23 13:20:00,32.89,32.89,32.82,32.82,181120.0,32.6925,32.6925,32.6229,32.6229,181120.0
2015-09-23 13:30:00,32.82,32.87,32.82,32.87,293060.0,32.6229,32.6726,32.6229,32.6726,293060.0
2015-09-23 13:40:00,32.87,32.96,32.86,32.94,389020.0,32.6726,32.7621,32.6627,32.7422,389020.0
2015-09-23 13:50:00,32.94,32.94,32.91,32.94,226600.0,32.7422,32.7422,32.7124,32.7422,226600.0
2015-09-23 14:00:00,32.92,33.01,32.9,32.99,658140.0,32.7223,32.8118,32.7024,32.7919,658140.0
2015-09-23 14:10:00,32.98,33.0,32.91,32.93,306380.0,32.782,32.8018,32.7124,32.7323,306380.0
2015-09-23 14:20:00,32.94,32.94,32.88,32.9,189220.0,32.7422,32.7422,32.6826,32.7024,189220.0
2015-09-23 14:30:00,32.9,32.94,32.83,32.83,158600.0,32.7024,32.7422,32.6329,32.6329,158600.0
2015-09-23 14:40:00,32.83,32.84,32.79,32.82,495580.0,32.6329,32.6428,32.5931,32.6229,495580.0
2015-09-23 14:50:00,32.82,32.83,32.72,32.72,336200.0,32.6229,32.6329,32.5235,32.5235,336200.0
2015-09-23 15:00:00,32.74,32.81,32.72,32.77,236620.0,32.5434,32.613,32.5235,32.5732,236620.0
2015-09-23 15:10:00,32.77,32.77,32.68,32.73,337060.0,32.5732,32.5732,32.4838,32.5335,337060.0
2015-09-23 15:20:00,32.74,32.74,32.66,32.7,298820.0,32.5434,32.5434,32.4639,32.5036,298820.0
2015-09-23 15:30:00,32.7,32.73,32.67,32.73,439760.0,32.5036,32.5335,32.4738,32.5335,439760.0
2015-09-23 15:40:00,32.73,32.8,32.72,32.79,410080.0,32.5335,32.603,32.5235,32.5931,410080.0
2015-09-23 15:50:00,32.78,32.81,32.65,32.66,1651760.0,32.5832,32.613,32.4539,32.4639,1651760.0
2015-09-24 09:30:00,32.45,32.68,32.37,32.68,1086520.0,32.2551,32.4838,32.1756,32.4838,1086520.0
2015-09-24 09:40:00,32.66,32.69,32.23,32.28,1543640.0,32.4639,32.4937,32.0365,32.0862,1543640.0
2015-09-24 09:50:00,32.28,32.41,32.25,32.38,632620.0,32.0862,32.2154,32.0563,32.1856,632620.0
2015-09-24 10:00:00,32.39,32.42,32.29,32.38,594200.0,32.1955,32.2253,32.0961,32.1856,594200.0
2015-09-24 10:10:00,32.37,32.39,32.32,32.39,300760.0,32.1756,32.1955,32.1259,32.1955,300760.0
2015-09-24 10:20:00,32.38,32.38,32.26,32.27,633340.0,32.1856,32.1856,32.0663,32.0762,633340.0
2015-09-24 10:30:00,32.27,32.31,32.17,32.21,957940.0,32.0762,32.116,31.9768,32.0166,957940.0
2015-09-24 10:40:00,32.18,32.2,32.13,32.19,672600.0,31.9868,32.0066,31.9371,31.9967,672600.0
2015-09-24 10:50:00,32.18,32.22,32.15,32.2,551760.0,31.9868,32.0265,31.9569,32.0066,551760.0
2015-09-24 11:00:00,32.18,32.19,32.11,32.19,793020.0,31.9868,31.9967,31.9172,31.9967,793020.0
2015-09-24 11:10:00,32.2,32.31,32.18,32.26,400720.0,32.0066,32.116,31.9868,32.0663,400720.0
2015-09-24 11:20:00,32.28,32.34,32.26,32.28,537800.0,32.0862,32.1458,32.0663,32.0862,537800.0
2015-09-24 11:30:00,32.28,32.35,32.25,32.28,566180.0,32.0862,32.1557,32.0563,32.0862,566180.0
2015-09-24 11:40:00,32.27,32.31,32.24,32.26,376380.0,32.0762,32.116,32.0464,32.0663,376380.0
2015-09-24 11:50:00,32.25,32.34,32.21,32.29,480880.0,32.0563,32.1458,32.0166,32.0961,480880.0
2015-09-24 12:00:00,32.29,32.34,32.28,32.31,624500.0,32.0961,32.1458,32.0862,32.116,624500.0
2015-09-24 12:10:00,32.33,32.33,32.24,32.3,594360.0,32.1359,32.1359,32.0464,32.106,594360.0
2015-09-24 12:20:00,32.27,32.39,32.27,32.38,558760.0,32.0762,32.1955,32.0762,32.1856,558760.0
2015-09-24 12:30:00,32.39,32.46,32.38,32.41,756140.0,32.1955,32.2651,32.1856,32.2154,756140.0
2015-09-24 12:40:00,32.41,32.43,32.31,32.32,253580.0,32.2154,32.2353,32.116,32.1259,253580.0
2015-09-24 12:50:00,32.31,32.35,32.28,32.28,230120.0,32.116,32.1557,32.0862,32.0862,230120.0
2015-09-24 13:00:00,32.28,32.33,32.25,32.3,220200.0,32.0862,32.1359,32.0563,32.106,220200.0
2015-09-24 13:10:00,32.3,32.37,32.29,32.3,658980.0,32.106,32.1756,32.0961,32.106,658980.0
2015-09-24 13:20:00,32.3,32.37,32.3,32.35,768420.0,32.106,32.1756,32.106,32.1557,768420.0
2015-09-24 13:30:00,32.35,32.36,32.29,32.34,194100.0,32.1557,32.1657,32.0961,32.1458,194100.0
2015-09-24 13:40:00,32.32,32.43,32.31,32.43,227640.0,32.1259,32.2353,32.116,32.2353,227640.0
2015-09-24 13:50:00,32.44,32.45,32.38,32.39,268700.0,32.2452,32.2551,32.1856,32.1955,268700.0
2015-09-24 14:00:00,32.39,32.44,32.36,32.41,179860.0,32.1955,32.2452,32.1657,32.2154,179860.0
2015-09-24 14:10:00,32.41,32.49,32.41,32.48,272980.0,32.2154,32.2949,32.2154,32.285,272980.0
2015-09-24 14:20:00,32.48,32.57,32.47,32.56,579120.0,32.285,32.3744,32.275,32.3645,579120.0
2015-09-24 14:30:00,32.56,32.58,32.51,32.56,405620.0,32.3645,32.3844,32.3148,32.3645,405620.0
2015-09-24 14:40:00,32.57,32.65,32.5,32.65,803480.0,32.3744,32.4539,32.3048,32.4539,803480.0
2015-09-24 14:50:00,32.64,32.73,32.62,32.63,1416280.0,32.444,32.5335,32.4241,32.4341,1416280.0
2015-09-24 15:00:00,32.63,32.68,32.57,32.58,677520.0,32.4341,32.4838,32.3744,32.3844,677520.0
2015-09-24 15:10:00,32.57,32.72,32.55,32.69,739360.0,32.3744,32.5235,32.3545,32.4937,739360.0
2015-09-24 15:20:00,32.71,32.77,32.66,32.73,899520.0,32.5136,32.5732,32.4639,32.5335,899520.0
2015-09-24 15:30:00,32.72,32.78,32.69,32.72,424600.0,32.5235,32.5832,32.4937,32.5235,424600.0
2015-09-24 15:40:00,32.72,32.81,32.71,32.79,553020.0,32.5235,32.613,32.5136,32.5931,553020.0
2015-09-24 15:50:00,32.78,32.84,32.67,32.76,1744040.0,32.5832,32.6428,32.4738,32.5633,1744040.0
2015-09-25 09:30:00,32.93,32.93,32.65,32.73,2790820.0,32.7323,32.7323,32.4539,32.5335,2790820.0
2015-09-25 09:40:00,32.72,32.77,32.63,32.76,1378720.0,32.5235,32.5732,32.4341,32.5633,1378720.0
2015-09-25 09:50:00,32.77,32.79,32.6,32.65,973120.0,32.5732,32.5931,32.4042,32.4539,973120.0
2015-09-25 10:00:00,32.63,32.69,32.62,32.65,629740.0,32.4341,32.4937,32.4241,32.4539,629740.0
2015-09-25 10:10:00,32.65,32.66,32.61,32.63,373400.0,32.4539,32.4639,32.4142,32.4341,373400.0
2015-09-25 10:20:00,32.63,32.67,32.55,32.59,461100.0,32.4341,32.4738,32.3545,32.3943,461100.0
2015-09-25 10:30:00,32.57,32.63,32.55,32.61,415220.0,32.3744,32.4341,32.3545,32.4142,415220.0
2015-09-25 10:40:00,32.61,32.62,32.56,32.57,335120.0,32.4142,32.4241,32.3645,32.3744,335120.0
2015-09-25 10:50:00,32.59,32.65,32.58,32.65,364480.0,32.3943,32.4539,32.3844,32.4539,364480.0
2015-09-25 11:00:00,32.63,32.65,32.61,32.63,258000.0,32.4341,32.4539,32.4142,32.4341,258000.0
2015-09-25 11:10:00,32.63,32.66,32.61,32.61,310080.0,32.4341,32.4639,32.4142,32.4142,310080.0
2015-09-25 11:20:00,32.6,32.61,32.56,32.6,293320.0,32.4042,32.4142,32.3645,32.4042,293320.0
2015-09-25 11:30:00,32.6,32.6,32.46,32.46,509840.0,32.4042,32.4042,32.2651,32.2651,509840.0
2015-09-25 11:40:00,32.45,32.5,32.45,32.47,515500.0,32.2551,32.3048,32.2551,32.275,515500.0
2015-09-25 11:50:00,32.47,32.49,32.41,32.45,550340.0,32.275,32.2949,32.2154,32.2551,550340.0
2015-09-25 12:00:00,32.45,32.47,32.42,32.46,408500.0,32.2551,32.275,32.2253,32.2651,408500.0
2015-09-25 12:10:00,32.45,32.51,32.43,32.44,388760.0,32.2551,32.3148,32.2353,32.2452,388760.0
2015-09-25 12:20:00,32.44,32.47,32.4,32.43,311560.0,32.2452,32.275,32.2054,32.2353,311560.0
2015-09-25 12:30:00,32.43,32.51,32.42,32.49,293140.0,32.2353,32.3148,32.2253,32.2949,293140.0
2015-09-25 12:40:00,32.49,32.56,32.49,32.52,397360.0,32.2949,32.3645,32.2949,32.3247,397360.0
2015-09-25 12:50:00,32.53,32.56,32.52,32.53,226480.0,32.3347,32.3645,32.3247,32.3347,226480.0
2015-09-25 13:00:00,32.54,32.62,32.54,32.6,440480.0,32.3446,32.4241,32.3446,32.4042,440480.0
2015-09-25 13:10:00,32.59,32.65,32.59,32.62,575240.0,32.3943,32.4539,32.3943,32.4241,575240.0
2015-09-25 13:20:00,32.63,32.64,32.59,32.59,295760.0,32.4341,32.444,32.3943,32.3943,295760.0
2015-09-25 13:30:00,32.59,32.62,32.57,32.61,302120.0,32.3943,32.4241,32.3744,32.4142,302120.0
2015-09-25 13:40:00,32.62,32.63,32.56,32.63,184000.0,32.4241,32.4341,32.3645,32.4341,184000.0
2015-09-25 13:50:00,32.63,32.65,32.6,32.63,319160.0,32.4341,32.4539,32.4042,32.4341,319160.0
2015-09-25 14:00:00,32.62,32.68,32.62,32.66,410800.0,32.4241,32.4838,32.4241,32.4639,410800.0
2015-09-25 14:10:00,32.66,32.67,32.47,32.48,955440.0,32.4639,32.4738,32.275,32.285,955440.0
2015-09-25 14:20:00,32.47,32.49,32.39,32.4,499080.0,32.275,32.2949,32.1955,32.2054,499080.0
2015-09-25 14:30:00,32.4,32.41,32.3,32.38,853300.0,32.2054,32.2154,32.106,32.1856,853300.0
2015-09-25 14:40:00,32.35,32.36,32.1,32.11,1106960.0,32.1557,32.1657,31.9072,31.9172,1106960.0
2015-09-25 14:50:00,32.11,32.29,32.11,32.27,1306920.0,31.9172,32.0961,31.9172,32.0762,1306920.0
2015-09-25 15:00:00,32.28,32.29,32.1,32.13,1016860.0,32.0862,32.0961,31.9072,31.9371,1016860.0
2015-09-25 15:10:00,32.13,32.13,32.0,32.07,751180.0,31.9371,31.9371,31.8078,31.8774,751180.0
2015-09-25 15:20:00,32.08,32.2,32.05,32.15,806700.0,31.8874,32.0066,31.8575,31.9569,806700.0
2015-09-25 15:30:00,32.15,32.24,32.11,32.18,811700.0,31.9569,32.0464,31.9172,31.9868,811700.0
2015-09-25 15:40:00,32.18,32.3,32.13,32.25,1106720.0,31.9868,32.106,31.9371,32.0563,1106720.0
2015-09-25 15:50:00,32.25,32.25,31.98,32.01,6823660.0,32.0563,32.0563,31.788,31.8178,6823660.0
2015-09-28 09:30:00,31.95,32.14,31.85,32.08,1658480.0,31.7581,31.947,31.6587,31.8874,1658480.0
2015-09-28 09:40:00,32.08,32.12,31.84,31.86,1579940.0,31.8874,31.9271,31.6488,31.6687,1579940.0
2015-09-28 09:50:00,31.86,31.9,31.65,31.7,977660.0,31.6687,31.7084,31.46,31.5097,977660.0
2015-09-28 10:00:00,31.69,31.76,31.61,31.63,1187400.0,31.4997,31.5693,31.4202,31.4401,1187400.0
2015-09-28 10:10:00,31.62,31.64,31.5,31.6,1454840.0,31.4301,31.45,31.3109,31.4103,1454840.0
2015-09-28 10:20:00,31.62,31.72,31.58,31.71,644180.0,31.4301,31.5295,31.3904,31.5196,644180.0
2015-09-28 10:30:00,31.72,31.72,31.57,31.62,422200.0,31.5295,31.5295,31.3804,31.4301,422200.0
2015-09-28 10:40:00,31.63,31.76,31.61,31.67,506980.0,31.4401,31.5693,31.4202,31.4798,506980.0
2015-09-28 10:50:00,31.67,31.73,31.61,31.7,584160.0,31.4798,31.5395,31.4202,31.5097,584160.0
2015-09-28 11:00:00,31.71,31.76,31.67,31.69,435040.0,31.5196,31.5693,31.4798,31.4997,435040.0
2015-09-28 11:10:00,31.71,31.73,31.67,31.68,209700.0,31.5196,31.5395,31.4798,31.4898,209700.0
2015-09-28 11:20:00,31.67,31.71,31.52,31.55,316800.0,31.4798,31.5196,31.3307,31.3606,316800.0
2015-09-28 11:30:00,31.55,31.56,31.41,31.45,783680.0,31.3606,31.3705,31.2214,31.2612,783680.0
2015-09-28 11:40:00,31.45,31.46,31.31,31.37,900240.0,31.2612,31.2711,31.122,31.1816,900240.0
2015-09-28 11:50:00,31.37,31.39,31.21,31.21,1280720.0,31.1816,31.2015,31.0226,31.0226,1280720.0
2015-09-28 12:00:00,31.21,31.35,31.21,31.35,680360.0,31.0226,31.1618,31.0226,31.1618,680360.0
2015-09-28 12:10:00,31.35,31.39,31.31,31.34,442680.0,31.1618,31.2015,31.122,31.1518,442680.0
2015-09-28 12:20:00,31.33,31.33,31.26,31.3,343020.0,31.1419,31.1419,31.0723,31.1121,343020.0
2015-09-28 12:30:00,31.28,31.33,31.28,31.3,263840.0,31.0922,31.1419,31.0922,31.1121,263840.0
2015-09-28 12:40:00,31.3,31.33,31.26,31.32,360720.0,31.1121,31.1419,31.0723,31.1319,360720.0
2015-09-28 12:50:00,31.32,31.35,31.25,31.33,482200.0,31.1319,31.1618,31.0624,31.1419,482200.0
2015-09-28 13:00:00,31.3,31.42,31.29,31.41,339100.0,31.1121,31.2313,31.1021,31.2214,339100.0
2015-09-28 13:10:00,31.42,31.42,31.28,31.32,170520.0,31.2313,31.2313,31.0922,31.1319,170520.0
2015-09-28 13:20:00,31.31,31.37,31.29,31.31,349400.0,31.122,31.1816,31.1021,31.122,349400.0
2015-09-28 13:30:00,31.31,31.33,31.24,31.29,630600.0,31.122,31.1419,31.0524,31.1021,630600.0
2015-09-28 13:40:00,31.28,31.28,31.2,31.21,739100.0,31.0922,31.0922,31.0127,31.0226,739100.0
2015-09-28 13:50:00,31.2,31.21,30.93,30.95,2196020.0,31.0127,31.0226,30.7443,30.7642,2196020.0
2015-09-28 14:00:00,30.96,30.99,30.9,30.98,823660.0,30.7741,30.8039,30.7145,30.794,823660.0
2015-09-28 14:10:00,30.96,30.96,30.89,30.92,435780.0,30.7741,30.7741,30.7045,30.7343,435780.0
2015-09-28 14:20:00,30.9,31.01,30.89,30.99,1087260.0,30.7145,30.8238,30.7045,30.8039,1087260.0
2015-09-28 14:30:00,31.01,31.08,30.95,31.08,729960.0,30.8238,30.8934,30.7642,30.8934,729960.0
2015-09-28 14:40:00,31.08,31.16,31.05,31.14,955420.0,30.8934,30.9729,30.8636,30.953,955420.0
2015-09-28 14:50:00,31.14,31.15,31.04,31.12,515520.0,30.953,30.963,30.8536,30.9331,515520.0
2015-09-28 15:00:00,31.11,31.18,31.07,31.09,603740.0,30.9232,30.9928,30.8834,30.9033,603740.0
2015-09-28 15:10:00,31.08,31.12,31.03,31.12,1055640.0,30.8934,30.9331,30.8437,30.9331,1055640.0
2015-09-28 15:20:00,31.13,31.15,31.01,31.02,680840.0,30.9431,30.963,30.8238,30.8337,680840.0
2015-09-28 15:30:00,31.03,31.25,31.02,31.19,982280.0,30.8437,31.0624,30.8337,31.0027,982280.0
2015-09-28 15:40:00,31.2,31.38,31.19,31.33,1681680.0,31.0127,31.1916,31.0027,31.1419,1681680.0
2015-09-28 15:50:00,31.33,31.35,31.18,31.21,2088520.0,31.1419,31.1618,30.9928,31.0226,2088520.0
2015-09-29 09:30:00,31.28,31.39,31.13,31.17,1618000.0,31.0922,31.2015,30.9431,30.9828,1618000.0
2015-09-29 09:40:00,31.16,31.21,31.06,31.08,777860.0,30.9729,31.0226,30.8735,30.8934,777860.0
2015-09-29 09:50:00,31.06,31.51,31.06,31.51,1000720.0,30.8735,31.3208,30.8735,31.3208,1000720.0
2015-09-29 10:00:00,31.51,31.55,31.39,31.45,1094120.0,31.3208,31.3606,31.2015,31.2612,1094120.0
2015-09-29 10:10:00,31.45,31.6,31.44,31.58,757420.0,31.2612,31.4103,31.2512,31.3904,757420.0
2015-09-29 10:20:00,31.57,31.6,31.51,31.6,952680.0,31.3804,31.4103,31.3208,31.4103,952680.0
2015-09-29 10:30:00,31.6,31.62,31.57,31.61,1082280.0,31.4103,31.4301,31.3804,31.4202,1082280.0
2015-09-29 10:40:00,31.59,31.61,31.44,31.44,677560.0,31.4003,31.4202,31.2512,31.2512,677560.0
2015-09-29 10:50:00,31.43,31.61,31.43,31.6,517380.0,31.2413,31.4202,31.2413,31.4103,517380.0
2015-09-29 11:00:00,31.62,31.73,31.58,31.67,573960.0,31.4301,31.5395,31.3904,31.4798,573960.0
2015-09-29 11:10:00,31.7,31.72,31.54,31.55,1033360.0,31.5097,31.5295,31.3506,31.3606,1033360.0
2015-09-29 11:20:00,31.55,31.71,31.5,31.71,417340.0,31.3606,31.5196,31.3109,31.5196,417340.0
2015-09-29 11:30:00,31.7,31.72,31.55,31.66,611660.0,31.5097,31.5295,31.3606,31.4699,611660.0
2015-09-29 11:40:00,31.65,31.69,31.58,31.68,368000.0,31.46,31.4997,31.3904,31.4898,368000.0
2015-09-29 11:50:00,31.66,31.71,31.57,31.58,328960.0,31.4699,31.5196,31.3804,31.3904,328960.0
2015-09-29 12:00:00,31.57,31.59,31.44,31.45,398820.0,31.3804,31.4003,31.2512,31.2612,398820.0
2015-09-29 12:10:00,31.44,31.44,31.33,31.38,492800.0,31.2512,31.2512,31.1419,31.1916,492800.0
2015-09-29 12:20:00,31.36,31.42,31.33,31.4,286360.0,31.1717,31.2313,31.1419,31.2115,286360.0
2015-09-29 12:30:00,31.4,31.41,31.25,31.25,350080.0,31.2115,31.2214,31.0624,31.0624,350080.0
2015-09-29 12:40:00,31.25,31.25,31.14,31.21,358700.0,31.0624,31.0624,30.953,31.0226,358700.0
2015-09-29 12:50:00,31.21,31.3,31.16,31.2,382640.0,31.0226,31.1121,30.9729,31.0127,382640.0
2015-09-29 13:00:00,31.21,31.34,31.18,31.32,181000.0,31.0226,31.1518,30.9928,31.1319,181000.0
2015-09-29 13:10:00,31.3,31.48,31.28,31.44,322820.0,31.1121,31.291,31.0922,31.2512,322820.0
2015-09-29 13:20:00,31.44,31.48,31.4,31.46,356580.0,31.2512,31.291,31.2115,31.2711,356580.0
2015-09-29 13:30:00,31.47,31.51,31.39,31.43,256760.0,31.281,31.3208,31.2015,31.2413,256760.0
2015-09-29 13:40:00,31.43,31.47,31.28,31.29,658880.0,31.2413,31.281,31.0922,31.1021,658880.0
2015-09-29 13:50:00,31.29,31.34,31.25,31.33,332060.0,31.1021,31.1518,31.0624,31.1419,332060.0
2015-09-29 14:00:00,31.33,31.34,31.16,31.18,388220.0,31.1419,31.1518,30.9729,30.9928,388220.0
2015-09-29 14:10:00,31.18,31.19,31.09,31.14,389980.0,30.9928,31.0027,30.9033,30.953,389980.0
2015-09-29 14:20:00,31.13,31.24,31.11,31.24,479820.0,30.9431,31.0524,30.9232,31.0524,479820.0
2015-09-29 14:30:00,31.25,31.29,31.15,31.19,345660.0,31.0624,31.1021,30.963,31.0027,345660.0
2015-09-29 14:40:00,31.17,31.19,31.01,31.01,519460.0,30.9828,31.0027,30.8238,30.8238,519460.0
2015-09-29 14:50:00,31.03,31.1,31.01,31.03,432080.0,30.8437,30.9133,30.8238,30.8437,432080.0
2015-09-29 15:00:00,31.02,31.07,30.96,31.01,848880.0,30.8337,30.8834,30.7741,30.8238,848880.0
2015-09-29 15:10:00,31.0,31.1,30.97,30.99,483260.0,30.8139,30.9133,30.784,30.8039,483260.0
2015-09-29 15:20:00,30.99,31.02,30.9,30.94,730060.0,30.8039,30.8337,30.7145,30.7542,730060.0
2015-09-29 15:30:00,30.95,31.13,30.94,31.03,1358900.0,30.7642,30.9431,30.7542,30.8437,1358900.0
2015-09-29 15:40:00,31.03,31.14,30.92,31.14,749800.0,30.8437,30.953,30.7343,30.953,749800.0
2015-09-29 15:50:00,31.11,31.24,31.08,31.13,2970100.0,30.9232,31.0524,30.8934,30.9431,2970100.0
2015-09-30 09:30:00,31.59,31.7,31.52,31.69,1989520.0,31.4003,31.5097,31.3307,31.4997,1989520.0
2015-09-30 09:40:00,31.69,31.75,31.54,31.6,1349780.0,31.4997,31.5593,31.3506,31.4103,1349780.0
2015-09-30 09:50:00,31.6,31.67,31.46,31.46,1027880.0,31.4103,31.4798,31.2711,31.2711,1027880.0
2015-09-30 10:00:00,31.48,31.64,31.46,31.64,729600.0,31.291,31.45,31.2711,31.45,729600.0
2015-09-30 10:10:00,31.64,31.67,31.58,31.65,966760.0,31.45,31.4798,31.3904,31.46,966760.0
2015-09-30 10:20:00,31.65,31.84,31.65,31.81,1783940.0,31.46,31.6488,31.46,31.619,1783940.0
2015-09-30 10:30:00,31.82,31.88,31.79,31.81,982540.0,31.6289,31.6886,31.5991,31.619,982540.0
2015-09-30 10:40:00,31.82,31.88,31.78,31.83,715220.0,31.6289,31.6886,31.5892,31.6389,715220.0
2015-09-30 10:50:00,31.84,31.86,31.76,31.79,574960.0,31.6488,31.6687,31.5693,31.5991,574960.0
2015-09-30 11:00:00,31.81,31.81,31.7,31.79,788580.0,31.619,31.619,31.5097,31.5991,788580.0
2015-09-30 11:10:00,31.78,31.83,31.76,31.81,565960.0,31.5892,31.6389,31.5693,31.619,565960.0
2015-09-30 11:20:00,31.81,31.86,31.77,31.82,461660.0,31.619,31.6687,31.5792,31.6289,461660.0
2015-09-30 11:30:00,31.82,31.85,31.79,31.82,435700.0,31.6289,31.6587,31.5991,31.6289,435700.0
2015-09-30 11:40:00,31.81,31.82,31.74,31.8,448940.0,31.619,31.6289,31.5494,31.609,448940.0
2015-09-30 11:50:00,31.82,31.87,31.78,31.85,627340.0,31.6289,31.6786,31.5892,31.6587,627340.0
2015-09-30 12:00:00,31.86,31.87,31.69,31.7,318980.0,31.6687,31.6786,31.4997,31.5097,318980.0
2015-09-30 12:10:00,31.7,31.7,31.6,31.67,533640.0,31.5097,31.5097,31.4103,31.4798,533640.0
2015-09-30 12:20:00,31.66,31.68,31.62,31.62,312380.0,31.4699,31.4898,31.4301,31.4301,312380.0
2015-09-30 12:30:00,31.62,31.77,31.61,31.67,492160.0,31.4301,31.5792,31.4202,31.4798,492160.0
2015-09-30 12:40:00,31.67,31.73,31.56,31.59,433100.0,31.4798,31.5395,31.3705,31.4003,433100.0
2015-09-30 12:50:00,31.6,31.64,31.59,31.64,181880.0,31.4103,31.45,31.4003,31.45,181880.0
2015-09-30 13:00:00,31.65,31.74,31.64,31.73,214360.0,31.46,31.5494,31.45,31.5395,214360.0
2015-09-30 13:10:00,31.72,31.79,31.7,31.78,504340.0,31.5295,31.5991,31.5097,31.5892,504340.0
2015-09-30 13:20:00,31.79,31.79,31.71,31.73,391720.0,31.5991,31.5991,31.5196,31.5395,391720.0
2015-09-30 13:30:00,31.72,31.77,31.63,31.68,346700.0,31.5295,31.5792,31.4401,31.4898,346700.0
2015-09-30 13:40:00,31.68,31.8,31.68,31.78,659640.0,31.4898,31.609,31.4898,31.5892,659640.0
2015-09-30 13:50:00,31.79,31.89,31.76,31.83,354800.0,31.5991,31.6985,31.5693,31.6389,354800.0
2015-09-30 14:00:00,31.83,31.83,31.72,31.72,378800.0,31.6389,31.6389,31.5295,31.5295,378800.0
2015-09-30 14:10:00,31.74,31.74,31.64,31.69,418800.0,31.5494,31.5494,31.45,31.4997,418800.0
2015-09-30 14:20:00,31.7,31.74,31.64,31.71,1067720.0,31.5097,31.5494,31.45,31.5196,1067720.0
2015-09-30 14:30:00,31.71,31.72,31.56,31.58,944460.0,31.5196,31.5295,31.3705,31.3904,944460.0
2015-09-30 14:40:00,31.57,31.71,31.56,31.69,783580.0,31.3804,31.5196,31.3705,31.4997,783580.0
2015-09-30 14:50:00,31.7,31.73,31.63,31.72,470180.0,31.5097,31.5395,31.4401,31.5295,470180.0
2015-09-30 15:00:00,31.74,31.75,31.59,31.64,660940.0,31.5494,31.5593,31.4003,31.45,660940.0
2015-09-30 15:10:00,31.63,31.72,31.63,31.69,683040.0,31.4401,31.5295,31.4401,31.4997,683040.0
2015-09-30 15:20:00,31.68,31.74,31.64,31.72,517940.0,31.4898,31.5494,31.45,31.5295,517940.0
2015-09-30 15:30:00,31.69,31.82,31.69,31.75,724640.0,31.4997,31.6289,31.4997,31.5593,724640.0
2015-09-30 15:40:00,31.74,31.8,31.71,31.8,1158720.0,31.5494,31.609,31.5196,31.609,1158720.0
2015-09-30 15:50:00,31.81,31.97,31.79,31.85,4328800.0,31.619,31.778,31.5991,31.6587,4328800.0
2015-10-01 09:30:00,31.9,32.0,31.66,31.68,2611140.0,31.7084,31.8078,31.4699,31.4898,2611140.0
2015-10-01 09:40:00,31.68,31.75,31.56,31.75,1684500.0,31.4898,31.5593,31.3705,31.5593,1684500.0
2015-10-01 09:50:00,31.76,31.86,31.67,31.69,824520.0,31.5693,31.6687,31.4798,31.4997,824520.0
2015-10-01 10:00:00,31.69,31.88,31.6,31.87,1456420.0,31.4997,31.6886,31.4103,31.6786,1456420.0
2015-10-01 10:10:00,31.87,32.01,31.84,31.93,1107420.0,31.6786,31.8178,31.6488,31.7383,1107420.0
2015-10-01 10:20:00,31.92,32.01,31.8,32.0,1149000.0,31.7283,31.8178,31.609,31.8078,1149000.0
2015-10-01 10:30:00,32.0,32.08,31.95,32.05,933360.0,31.8078,31.8874,31.7581,31.8575,933360.0
2015-10-01 10:40:00,32.08,32.19,32.04,32.05,1043020.0,31.8874,31.9967,31.8476,31.8575,1043020.0
2015-10-01 10:50:00,32.07,32.07,31.89,31.89,489260.0,31.8774,31.8774,31.6985,31.6985,489260.0
2015-10-01 11:00:00,31.87,32.06,31.85,32.03,799040.0,31.6786,31.8675,31.6587,31.8377,799040.0
2015-10-01 11:10:00,32.02,32.1,31.97,31.99,600840.0,31.8277,31.9072,31.778,31.7979,600840.0
2015-10-01 11:20:00,31.98,32.06,31.92,31.96,741000.0,31.788,31.8675,31.7283,31.7681,741000.0
2015-10-01 11:30:00,31.98,32.11,31.97,32.11,581860.0,31.788,31.9172,31.778,31.9172,581860.0
2015-10-01 11:40:00,32.11,32.11,31.99,32.05,489660.0,31.9172,31.9172,31.7979,31.8575,489660.0
2015-10-01 11:50:00,32.07,32.07,31.79,31.88,490700.0,31.8774,31.8774,31.5991,31.6886,490700.0
2015-10-01 12:00:00,31.87,31.89,31.74,31.76,595960.0,31.6786,31.6985,31.5494,31.5693,595960.0
2015-10-01 12:10:00,31.76,31.83,31.76,31.82,273060.0,31.5693,31.6389,31.5693,31.6289,273060.0
2015-10-01 12:20:00,31.81,31.89,31.79,31.85,370720.0,31.619,31.6985,31.5991,31.6587,370720.0
2015-10-01 12:30:00,31.85,31.95,31.85,31.95,434440.0,31.6587,31.7581,31.6587,31.7581,434440.0
2015-10-01 12:40:00,31.95,31.95,31.85,31.85,242680.0,31.7581,31.7581,31.6587,31.6587,242680.0
2015-10-01 12:50:00,31.86,31.9,31.81,31.87,204460.0,31.6687,31.7084,31.619,31.6786,204460.0
2015-10-01 13:00:00,31.86,31.86,31.74,31.8,320040.0,31.6687,31.6687,31.5494,31.609,320040.0
2015-10-01 13:10:00,31.81,31.84,31.74,31.79,473040.0,31.619,31.6488,31.5494,31.5991,473040.0
2015-10-01 13:20:00,31.79,31.81,31.71,31.72,296620.0,31.5991,31.619,31.5196,31.5295,296620.0
2015-10-01 13:30:00,31.71,31.83,31.71,31.79,294840.0,31.5196,31.6389,31.5196,31.5991,294840.0
2015-10-01 13:40:00,31.79,31.82,31.73,31.81,159660.0,31.5991,31.6289,31.5395,31.619,159660.0
2015-10-01 13:50:00,31.8,31.9,31.74,31.89,578400.0,31.609,31.7084,31.5494,31.6985,578400.0
2015-10-01 14:00:00,31.89,32.0,31.84,32.0,481820.0,31.6985,31.8078,31.6488,31.8078,481820.0
2015-10-01 14:10:00,31.99,32.07,31.99,32.0,496140.0,31.7979,31.8774,31.7979,31.8078,496140.0
2015-10-01 14:20:00,32.0,32.01,31.92,32.01,315580.0,31.8078,31.8178,31.7283,31.8178,315580.0
2015-10-01 14:30:00,32.02,32.07,31.97,32.01,396300.0,31.8277,31.8774,31.778,31.8178,396300.0
2015-10-01 14:40:00,32.02,32.05,31.94,31.95,317900.0,31.8277,31.8575,31.7482,31.7581,317900.0
2015-10-01 14:50:00,31.93,32.04,31.9,32.03,431440.0,31.7383,31.8476,31.7084,31.8377,431440.0
2015-10-01 15:00:00,32.03,32.07,31.95,31.98,673720.0,31.8377,31.8774,31.7581,31.788,673720.0
2015-10-01 15:10:00,31.97,32.09,31.95,32.07,475000.0,31.778,31.8973,31.7581,31.8774,475000.0
2015-10-01 15:20:00,32.06,32.07,31.98,32.02,562080.0,31.8675,31.8774,31.788,31.8277,562080.0
2015-10-01 15:30:00,32.04,32.04,31.92,31.93,539700.0,31.8476,31.8476,31.7283,31.7383,539700.0
2015-10-01 15:40:00,31.93,32.11,31.92,32.11,548720.0,31.7383,31.9172,31.7283,31.9172,548720.0
2015-10-01 15:50:00,32.11,32.14,32.05,32.1,2013180.0,31.9172,31.947,31.8575,31.9072,2013180.0
2015-10-02 09:30:00,31.9,32.02,31.78,31.85,1803700.0,31.7084,31.8277,31.5892,31.6587,1803700.0
2015-10-02 09:40:00,31.87,31.93,31.78,31.78,1462580.0,31.6786,31.7383,31.5892,31.5892,1462580.0
2015-10-02 09:50:00,31.78,31.92,31.76,31.79,938420.0,31.5892,31.7283,31.5693,31.5991,938420.0
2015-10-02 10:00:00,31.76,31.83,31.68,31.72,911820.0,31.5693,31.6389,31.4898,31.5295,911820.0
2015-10-02 10:10:00,31.74,31.92,31.7,31.8,1123780.0,31.5494,31.7283,31.5097,31.609,1123780.0
2015-10-02 10:20:00,31.83,31.88,31.75,31.8,585200.0,31.6389,31.6886,31.5593,31.609,585200.0
2015-10-02 10:30:00,31.79,31.81,31.74,31.81,329280.0,31.5991,31.619,31.5494,31.619,329280.0
2015-10-02 10:40:00,31.81,31.93,31.77,31.92,718460.0,31.619,31.7383,31.5792,31.7283,718460.0
2015-10-02 10:50:00,31.92,32.02,31.89,32.02,618660.0,31.7283,31.8277,31.6985,31.8277,618660.0
2015-10-02 11:00:00,32.0,32.08,32.0,32.05,595020.0,31.8078,31.8874,31.8078,31.8575,595020.0
2015-10-02 11:10:00,32.07,32.08,31.95,31.96,286940.0,31.8774,31.8874,31.7581,31.7681,286940.0
2015-10-02 11:20:00,31.96,31.97,31.85,31.97,326480.0,31.7681,31.778,31.6587,31.778,326480.0
2015-10-02 11:30:00,31.97,32.04,31.95,31.95,599260.0,31.778,31.8476,31.7581,31.7581,599260.0
2015-10-02 11:40:00,31.93,31.98,31.88,31.92,275420.0,31.7383,31.788,31.6886,31.7283,275420.0
2015-10-02 11:50:00,31.93,31.95,31.87,31.94,228300.0,31.7383,31.7581,31.6786,31.7482,228300.0
2015-10-02 12:00:00,31.94,32.0,31.91,31.98,380720.0,31.7482,31.8078,31.7184,31.788,380720.0
2015-10-02 12:10:00,32.01,32.13,32.01,32.13,631180.0,31.8178,31.9371,31.8178,31.9371,631180.0
2015-10-02 12:20:00,32.11,32.27,32.1,32.26,1078840.0,31.9172,32.0762,31.9072,32.0663,1078840.0
2015-10-02 12:30:00,32.26,32.38,32.25,32.32,960460.0,32.0663,32.1856,32.0563,32.1259,960460.0
2015-10-02 12:40:00,32.33,32.43,32.31,32.4,856860.0,32.1359,32.2353,32.116,32.2054,856860.0
2015-10-02 12:50:00,32.41,32.58,32.39,32.56,578900.0,32.2154,32.3844,32.1955,32.3645,578900.0
2015-10-02 13:00:00,32.56,32.64,32.51,32.63,1032540.0,32.3645,32.444,32.3148,32.4341,1032540.0
2015-10-02 13:10:00,32.63,32.68,32.57,32.57,944840.0,32.4341,32.4838,32.3744,32.3744,944840.0
2015-10-02 13:20:00,32.57,32.61,32.53,32.58,791060.0,32.3744,32.4142,32.3347,32.3844,791060.0
2015-10-02 13:30:00,32.58,32.69,32.57,32.61,849860.0,32.3844,32.4937,32.3744,32.4142,849860.0
2015-10-02 13:40:00,32.61,32.66,32.6,32.64,780060.0,32.4142,32.4639,32.4042,32.444,780060.0
2015-10-02 13:50:00,32.64,32.65,32.56,32.58,277860.0,32.444,32.4539,32.3645,32.3844,277860.0
2015-10-02 14:00:00,32.54,32.61,32.54,32.58,225080.0,32.3446,32.4142,32.3446,32.3844,225080.0
2015-10-02 14:10:00,32.58,32.58,32.49,32.49,192200.0,32.3844,32.3844,32.2949,32.2949,192200.0
2015-10-02 14:20:00,32.47,32.59,32.46,32.57,318200.0,32.275,32.3943,32.2651,32.3744,318200.0
2015-10-02 14:30:00,32.57,32.62,32.55,32.61,390040.0,32.3744,32.4241,32.3545,32.4142,390040.0
2015-10-02 14:40:00,32.61,32.62,32.53,32.59,337340.0,32.4142,32.4241,32.3347,32.3943,337340.0
2015-10-02 14:50:00,32.59,32.64,32.55,32.57,630620.0,32.3943,32.444,32.3545,32.3744,630620.0
2015-10-02 15:00:00,32.57,32.69,32.55,32.67,480380.0,32.3744,32.4937,32.3545,32.4738,480380.0
2015-10-02 15:10:00,32.67,32.83,32.66,32.82,887340.0,32.4738,32.6329,32.4639,32.6229,887340.0
2015-10-02 15:20:00,32.82,32.83,32.77,32.78,718040.0,32.6229,32.6329,32.5732,32.5832,718040.0
2015-10-02 15:30:00,32.79,32.81,32.74,32.75,734480.0,32.5931,32.613,32.5434,32.5533,734480.0
2015-10-02 15:40:00,32.75,32.78,32.74,32.78,845220.0,32.5533,32.5832,32.5434,32.5832,845220.0
2015-10-02 15:50:00,32.79,32.85,32.76,32.85,2707060.0,32.5931,32.6527,32.5633,32.6527,2707060.0
2015-10-05 09:30:00,33.08,33.15,32.79,32.88,3043560.0,32.8814,32.9509,32.5931,32.6826,3043560.0
2015-10-05 09:40:00,32.91,32.97,32.83,32.94,1134460.0,32.7124,32.772,32.6329,32.7422,1134460.0
2015-10-05 09:50:00,32.91,33.09,32.91,33.04,1126520.0,32.7124,32.8913,32.7124,32.8416,1126520.0
2015-10-05 10:00:00,33.04,33.08,32.96,33.06,521820.0,32.8416,32.8814,32.7621,32.8615,521820.0
2015-10-05 10:10:00,33.06,33.13,33.05,33.13,622620.0,32.8615,32.9311,32.8515,32.9311,622620.0
2015-10-05 10:20:00,33.12,33.32,33.12,33.27,1091920.0,32.9211,33.1199,32.9211,33.0702,1091920.0
2015-10-05 10:30:00,33.28,33.38,33.25,33.31,650800.0,33.0802,33.1796,33.0503,33.11,650800.0
2015-10-05 10:40:00,33.3,33.34,33.25,33.27,1491900.0,33.1,33.1398,33.0503,33.0702,1491900.0
2015-10-05 10:50:00,33.26,33.26,33.12,33.17,913680.0,33.0603,33.0603,32.9211,32.9708,913680.0
2015-10-05 11:00:00,33.17,33.28,33.16,33.25,545900.0,32.9708,33.0802,32.9609,33.0503,545900.0
2015-10-05 11:10:00,33.25,33.33,33.24,33.27,914640.0,33.0503,33.1299,33.0404,33.0702,914640.0
2015-10-05 11:20:00,33.26,33.3,33.23,33.25,386180.0,33.0603,33.1,33.0305,33.0503,386180.0
2015-10-05 11:30:00,33.25,33.29,33.23,33.24,296760.0,33.0503,33.0901,33.0305,33.0404,296760.0
2015-10-05 11:40:00,33.24,33.28,33.21,33.28,242000.0,33.0404,33.0802,33.0106,33.0802,242000.0
2015-10-05 11:50:00,33.28,33.31,33.22,33.26,261900.0,33.0802,33.11,33.0205,33.0603,261900.0
2015-10-05 12:00:00,33.26,33.27,33.2,33.21,329300.0,33.0603,33.0702,33.0006,33.0106,329300.0
2015-10-05 12:10:00,33.21,33.21,33.1,33.11,760540.0,33.0106,33.0106,32.9012,32.9112,760540.0
2015-10-05 12:20:00,33.12,33.14,33.07,33.09,344380.0,32.9211,32.941,32.8714,32.8913,344380.0
2015-10-05 12:30:00,33.08,33.15,33.07,33.14,217240.0,32.8814,32.9509,32.8714,32.941,217240.0
2015-10-05 12:40:00,33.13,33.2,33.11,33.19,347540.0,32.9311,33.0006,32.9112,32.9907,347540.0
2015-10-05 12:50:00,33.2,33.23,33.15,33.16,339080.0,33.0006,33.0305,32.9509,32.9609,339080.0
2015-10-05 13:00:00,33.16,33.25,33.13,33.25,271460.0,32.9609,33.0503,32.9311,33.0503,271460.0
2015-10-05 13:10:00,33.25,33.35,33.25,33.35,471020.0,33.0503,33.1497,33.0503,33.1497,471020.0
2015-10-05 13:20:00,33.35,33.39,33.34,33.37,360340.0,33.1497,33.1895,33.1398,33.1696,360340.0
2015-10-05 13:30:00,33.36,33.43,33.36,33.43,383080.0,33.1597,33.2293,33.1597,33.2293,383080.0
2015-10-05 13:40:00,33.42,33.43,33.38,33.41,305400.0,33.2193,33.2293,33.1796,33.2094,305400.0
2015-10-05 13:50:00,33.42,33.5,33.41,33.49,534940.0,33.2193,33.2988,33.2094,33.2889,534940.0
2015-10-05 14:00:00,33.49,33.49,33.38,33.41,616380.0,33.2889,33.2889,33.1796,33.2094,616380.0
2015-10-05 14:10:00,33.41,33.49,33.39,33.49,274700.0,33.2094,33.2889,33.1895,33.2889,274700.0
2015-10-05 14:20:00,33.47,33.58,33.46,33.57,440580.0,33.269,33.3784,33.2591,33.3684,440580.0
2015-10-05 14:30:00,33.55,33.65,33.54,33.57,559680.0,33.3485,33.4479,33.3386,33.3684,559680.0
2015-10-05 14:40:00,33.58,33.6,33.47,33.51,520120.0,33.3784,33.3982,33.269,33.3088,520120.0
2015-10-05 14:50:00,33.51,33.57,33.5,33.53,339580.0,33.3088,33.3684,33.2988,33.3287,339580.0
2015-10-05 15:00:00,33.53,33.59,33.52,33.58,384760.0,33.3287,33.3883,33.3187,33.3784,384760.0
2015-10-05 15:10:00,33.57,33.58,33.45,33.45,607740.0,33.3684,33.3784,33.2491,33.2491,607740.0
2015-10-05 15:20:00,33.45,33.5,33.44,33.49,328100.0,33.2491,33.2988,33.2392,33.2889,328100.0
2015-10-05 15:30:00,33.48,33.55,33.48,33.5,638720.0,33.279,33.3485,33.279,33.2988,638720.0
2015-10-05 15:40:00,33.5,33.54,33.48,33.53,889100.0,33.2988,33.3386,33.279,33.3287,889100.0
2015-10-05 15:50:00,33.54,33.59,33.52,33.59,2244600.0,33.3386,33.3883,33.3187,33.3883,2244600.0
2015-10-06 09:30:00,33.47,33.93,33.43,33.68,2492520.0,33.269,33.7263,33.2293,33.4778,2492520.0
2015-10-06 09:40:00,33.68,33.82,33.65,33.78,1147100.0,33.4778,33.6169,33.4479,33.5772,1147100.0
2015-10-06 09:50:00,33.78,33.81,33.71,33.77,758100.0,33.5772,33.607,33.5076,33.5672,758100.0
2015-10-06 10:00:00,33.76,33.84,33.73,33.83,864760.0,33.5573,33.6368,33.5275,33.6269,864760.0
2015-10-06 10:10:00,33.83,33.94,33.77,33.78,1175960.0,33.6269,33.7362,33.5672,33.5772,1175960.0
2015-10-06 10:20:00,33.77,33.83,33.74,33.77,848260.0,33.5672,33.6269,33.5374,33.5672,848260.0
2015-10-06 10:30:00,33.77,33.78,33.64,33.72,1224120.0,33.5672,33.5772,33.438,33.5175,1224120.0
2015-10-06 10:40:00,33.71,33.76,33.66,33.67,712920.0,33.5076,33.5573,33.4579,33.4678,712920.0
2015-10-06 10:50:00,33.67,33.68,33.51,33.55,389960.0,33.4678,33.4778,33.3088,33.3485,389960.0
2015-10-06 11:00:00,33.54,33.55,33.45,33.5,745960.0,33.3386,33.3485,33.2491,33.2988,745960.0
2015-10-06 11:10:00,33.51,33.53,33.37,33.47,671360.0,33.3088,33.3287,33.1696,33.269,671360.0
2015-10-06 11:20:00,33.47,33.48,33.39,33.44,556740.0,33.269,33.279,33.1895,33.2392,556740.0
2015-10-06 11:30:00,33.43,33.46,33.36,33.4,555880.0,33.2293,33.2591,33.1597,33.1994,555880.0
2015-10-06 11:40:00,33.4,33.41,33.31,33.34,828200.0,33.1994,33.2094,33.11,33.1398,828200.0
2015-10-06 11:50:00,33.34,33.37,33.21,33.23,1285500.0,33.1398,33.1696,33.0106,33.0305,1285500.0
2015-10-06 12:00:00,33.23,33.23,33.15,33.22,1090400.0,33.0305,33.0305,32.9509,33.0205,1090400.0
2015-10-06 12:10:00,33.2,33.3,33.19,33.23,566100.0,33.0006,33.1,32.9907,33.0305,566100.0
2015-10-06 12:20:00,33.23,33.32,33.21,33.21,610780.0,33.0305,33.1199,33.0106,33.0106,610780.0
2015-10-06 12:30:00,33.22,33.28,33.17,33.2,516220.0,33.0205,33.0802,32.9708,33.0006,516220.0
2015-10-06 12:40:00,33.19,33.25,33.16,33.18,587000.0,32.9907,33.0503,32.9609,32.9808,587000.0
2015-10-06 12:50:00,33.18,33.27,33.16,33.25,518900.0,32.9808,33.0702,32.9609,33.0503,518900.0
2015-10-06 13:00:00,33.27,33.37,33.26,33.28,442300.0,33.0702,33.1696,33.0603,33.0802,442300.0
2015-10-06 13:10:00,33.31,33.44,33.29,33.44,480120.0,33.11,33.2392,33.0901,33.2392,480120.0
2015-10-06 13:20:00,33.42,33.46,33.35,33.38,406240.0,33.2193,33.2591,33.1497,33.1796,406240.0
2015-10-06 13:30:00,33.39,33.39,33.29,33.35,314140.0,33.1895,33.1895,33.0901,33.1497,314140.0
2015-10-06 13:40:00,33.32,33.33,33.21,33.28,290200.0,33.1199,33.1299,33.0106,33.0802,290200.0
2015-10-06 13:50:00,33.29,33.33,33.27,33.31,341000.0,33.0901,33.1299,33.0702,33.11,341000.0
2015-10-06 14:00:00,33.29,33.33,33.2,33.2,330340.0,33.0901,33.1299,33.0006,33.0006,330340.0
2015-10-06 14:10:00,33.2,33.41,33.2,33.38,834560.0,33.0006,33.2094,33.0006,33.1796,834560.0
2015-10-06 14:20:00,33.38,33.41,33.31,33.35,1120900.0,33.1796,33.2094,33.11,33.1497,1120900.0
2015-10-06 14:30:00,33.37,33.42,33.33,33.42,343260.0,33.1696,33.2193,33.1299,33.2193,343260.0
2015-10-06 14:40:00,33.42,33.43,33.3,33.4,368080.0,33.2193,33.2293,33.1,33.1994,368080.0
2015-10-06 14:50:00,33.41,33.44,33.33,33.41,763800.0,33.2094,33.2392,33.1299,33.2094,763800.0
2015-10-06 15:00:00,33.42,33.44,33.36,33.4,489880.0,33.2193,33.2392,33.1597,33.1994,489880.0
2015-10-06 15:10:00,33.39,33.4,33.31,33.38,492300.0,33.1895,33.1994,33.11,33.1796,492300.0
2015-10-06 15:20:00,33.38,33.48,33.34,33.43,638100.0,33.1796,33.279,33.1398,33.2293,638100.0
2015-10-06 15:30:00,33.42,33.53,33.42,33.51,1033840.0,33.2193,33.3287,33.2193,33.3088,1033840.0
2015-10-06 15:40:00,33.51,33.57,33.46,33.55,807120.0,33.3088,33.3684,33.2591,33.3485,807120.0
2015-10-06 15:50:00,33.57,33.62,33.54,33.58,1643360.0,33.3684,33.4181,33.3386,33.3784,1643360.0
2015-10-07 09:30:00,33.87,33.94,33.59,33.76,2254320.0,33.6666,33.7362,33.3883,33.5573,2254320.0
2015-10-07 09:40:00,33.78,33.83,33.67,33.7,1530720.0,33.5772,33.6269,33.4678,33.4976,1530720.0
2015-10-07 09:50:00,33.7,33.72,33.51,33.59,815800.0,33.4976,33.5175,33.3088,33.3883,815800.0
2015-10-07 10:00:00,33.6,33.71,33.59,33.63,533560.0,33.3982,33.5076,33.3883,33.4281,533560.0
2015-10-07 10:10:00,33.66,33.69,33.62,33.65,463380.0,33.4579,33.4877,33.4181,33.4479,463380.0
2015-10-07 10:20:00,33.65,33.65,33.6,33.61,663720.0,33.4479,33.4479,33.3982,33.4082,663720.0
2015-10-07 10:30:00,33.61,33.62,33.51,33.52,353900.0,33.4082,33.4181,33.3088,33.3187,353900.0
2015-10-07 10:40:00,33.51,33.51,33.25,33.27,1395500.0,33.3088,33.3088,33.0503,33.0702,1395500.0
2015-10-07 10:50:00,33.27,33.4,33.17,33.4,799600.0,33.0702,33.1994,32.9708,33.1994,799600.0
2015-10-07 11:00:00,33.38,33.45,33.34,33.4,617040.0,33.1796,33.2491,33.1398,33.1994,617040.0
2015-10-07 11:10:00,33.42,33.42,33.19,33.27,847380.0,33.2193,33.2193,32.9907,33.0702,847380.0
2015-10-07 11:20:00,33.26,33.28,33.17,33.18,564480.0,33.0603,33.0802,32.9708,32.9808,564480.0
2015-10-07 11:30:00,33.18,33.22,33.14,33.2,718080.0,32.9808,33.0205,32.941,33.0006,718080.0
2015-10-07 11:40:00,33.19,33.22,33.12,33.15,554380.0,32.9907,33.0205,32.9211,32.9509,554380.0
2015-10-07 11:50:00,33.15,33.24,33.15,33.21,1124860.0,32.9509,33.0404,32.9509,33.0106,1124860.0
2015-10-07 12:00:00,33.2,33.24,33.14,33.15,636100.0,33.0006,33.0404,32.941,32.9509,636100.0
2015-10-07 12:10:00,33.15,33.17,33.1,33.13,536780.0,32.9509,32.9708,32.9012,32.9311,536780.0
2015-10-07 12:20:00,33.13,33.16,33.05,33.07,717060.0,32.9311,32.9609,32.8515,32.8714,717060.0
2015-10-07 12:30:00,33.09,33.12,33.05,33.11,667020.0,32.8913,32.9211,32.8515,32.9112,667020.0
2015-10-07 12:40:00,33.1,33.12,33.05,33.06,507800.0,32.9012,32.9211,32.8515,32.8615,507800.0
2015-10-07 12:50:00,33.07,33.08,32.95,32.96,561620.0,32.8714,32.8814,32.7521,32.7621,561620.0
2015-10-07 13:00:00,32.97,33.01,32.91,32.97,640420.0,32.772,32.8118,32.7124,32.772,640420.0
2015-10-07 13:10:00,32.97,33.02,32.97,32.97,705960.0,32.772,32.8217,32.772,32.772,705960.0
2015-10-07 13:20:00,32.97,33.02,32.97,33.0,720760.0,32.772,32.8217,32.772,32.8018,720760.0
2015-10-07 13:30:00,33.0,33.25,33.0,33.24,1400560.0,32.8018,33.0503,32.8018,33.0404,1400560.0
2015-10-07 13:40:00,33.23,33.38,33.2,33.36,957000.0,33.0305,33.1796,33.0006,33.1597,957000.0
2015-10-07 13:50:00,33.36,33.38,33.27,33.33,596820.0,33.1597,33.1796,33.0702,33.1299,596820.0
2015-10-07 14:00:00,33.34,33.49,33.3,33.32,492320.0,33.1398,33.2889,33.1,33.1199,492320.0
2015-10-07 14:10:00,33.32,33.34,33.22,33.25,452560.0,33.1199,33.1398,33.0205,33.0503,452560.0
2015-10-07 14:20:00,33.26,33.31,33.24,33.27,244000.0,33.0603,33.11,33.0404,33.0702,244000.0
2015-10-07 14:30:00,33.26,33.32,33.16,33.2,352420.0,33.0603,33.1199,32.9609,33.0006,352420.0
2015-10-07 14:40:00,33.2,33.26,33.13,33.14,361420.0,33.0006,33.0603,32.9311,32.941,361420.0
2015-10-07 14:50:00,33.15,33.22,33.13,33.18,405580.0,32.9509,33.0205,32.9311,32.9808,405580.0
2015-10-07 15:00:00,33.19,33.26,33.17,33.21,431640.0,32.9907,33.0603,32.9708,33.0106,431640.0
2015-10-07 15:10:00,33.19,33.36,33.19,33.32,506720.0,32.9907,33.1597,32.9907,33.1199,506720.0
2015-10-07 15:20:00,33.33,33.34,33.26,33.29,402900.0,33.1299,33.1398,33.0603,33.0901,402900.0
2015-10-07 15:30:00,33.29,33.4,33.28,33.38,390600.0,33.0901,33.1994,33.0802,33.1796,390600.0
2015-10-07 15:40:00,33.38,33.43,33.29,33.31,1020220.0,33.1796,33.2293,33.0901,33.11,1020220.0
2015-10-07 15:50:00,33.33,33.51,33.32,33.5,2099420.0,33.1299,33.3088,33.1199,33.2988,2099420.0
2015-10-08 09:30:00,33.47,33.59,33.36,33.36,1335380.0,33.269,33.3883,33.1597,33.1597,1335380.0
2015-10-08 09:40:00,33.36,33.4,33.17,33.18,935420.0,33.1597,33.1994,32.9708,32.9808,935420.0
2015-10-08 09:50:00,33.18,33.3,33.16,33.2,645640.0,32.9808,33.1,32.9609,33.0006,645640.0
2015-10-08 10:00:00,33.22,33.25,33.15,33.24,473060.0,33.0205,33.0503,32.9509,33.0404,473060.0
2015-10-08 10:10:00,33.24,33.26,33.06,33.06,684080.0,33.0404,33.0603,32.8615,32.8615,684080.0
2015-10-08 10:20:00,33.06,33.12,33.04,33.05,741880.0,32.8615,32.9211,32.8416,32.8515,741880.0
2015-10-08 10:30:00,33.06,33.09,32.99,33.0,428920.0,32.8615,32.8913,32.7919,32.8018,428920.0
2015-10-08 10:40:00,33.02,33.03,32.97,33.0,734280.0,32.8217,32.8317,32.772,32.8018,734280.0
2015-10-08 10:50:00,33.01,33.02,32.95,33.0,481760.0,32.8118,32.8217,32.7521,32.8018,481760.0
2015-10-08 11:00:00,33.01,33.03,32.94,32.96,461480.0,32.8118,32.8317,32.7422,32.7621,461480.0
2015-10-08 11:10:00,32.96,33.04,32.94,33.04,627260.0,32.7621,32.8416,32.7422,32.8416,627260.0
2015-10-08 11:20:00,33.03,33.04,32.96,33.03,655340.0,32.8317,32.8416,32.7621,32.8317,655340.0
2015-10-08 11:30:00,33.03,33.07,33.03,33.05,302620.0,32.8317,32.8714,32.8317,32.8515,302620.0
2015-10-08 11:40:00,33.05,33.08,33.0,33.0,345620.0,32.8515,32.8814,32.8018,32.8018,345620.0
2015-10-08 11:50:00,33.0,33.03,32.94,32.99,245000.0,32.8018,32.8317,32.7422,32.7919,245000.0
2015-10-08 12:00:00,32.97,33.0,32.93,32.96,299140.0,32.772,32.8018,32.7323,32.7621,299140.0
2015-10-08 12:10:00,32.96,33.02,32.93,32.99,375180.0,32.7621,32.8217,32.7323,32.7919,375180.0
2015-10-08 12:20:00,32.99,33.02,32.78,32.8,777580.0,32.7919,32.8217,32.5832,32.603,777580.0
2015-10-08 12:30:00,32.8,32.96,32.78,32.93,471660.0,32.603,32.7621,32.5832,32.7323,471660.0
2015-10-08 12:40:00,32.94,32.96,32.73,32.75,893120.0,32.7422,32.7621,32.5335,32.5533,893120.0
2015-10-08 12:50:00,32.74,32.83,32.72,32.81,394140.0,32.5434,32.6329,32.5235,32.613,394140.0
2015-10-08 13:00:00,32.81,32.9,32.79,32.85,247520.0,32.613,32.7024,32.5931,32.6527,247520.0
2015-10-08 13:10:00,32.85,32.94,32.84,32.91,216080.0,32.6527,32.7422,32.6428,32.7124,216080.0
2015-10-08 13:20:00,32.92,33.02,32.91,32.99,712900.0,32.7223,32.8217,32.7124,32.7919,712900.0
2015-10-08 13:30:00,32.99,33.01,32.9,32.92,776840.0,32.7919,32.8118,32.7024,32.7223,776840.0
2015-10-08 13:40:00,32.91,32.94,32.89,32.91,237420.0,32.7124,32.7422,32.6925,32.7124,237420.0
2015-10-08 13:50:00,32.91,32.95,32.86,32.95,295940.0,32.7124,32.7521,32.6627,32.7521,295940.0
2015-10-08 14:00:00,32.95,33.09,32.91,33.01,1181420.0,32.7521,32.8913,32.7124,32.8118,1181420.0
2015-10-08 14:10:00,33.0,33.15,32.99,33.11,778660.0,32.8018,32.9509,32.7919,32.9112,778660.0
2015-10-08 14:20:00,33.11,33.14,33.04,33.1,367060.0,32.9112,32.941,32.8416,32.9012,367060.0
2015-10-08 14:30:00,33.09,33.21,33.09,33.2,722900.0,32.8913,33.0106,32.8913,33.0006,722900.0
2015-10-08 14:40:00,33.21,33.29,33.19,33.24,684560.0,33.0106,33.0901,32.9907,33.0404,684560.0
2015-10-08 14:50:00,33.22,33.28,33.18,33.23,978600.0,33.0205,33.0802,32.9808,33.0305,978600.0
2015-10-08 15:00:00,33.23,33.38,33.23,33.37,1217500.0,33.0305,33.1796,33.0305,33.1696,1217500.0
2015-10-08 15:10:00,33.36,33.37,33.28,33.3,602000.0,33.1597,33.1696,33.0802,33.1,602000.0
2015-10-08 15:20:00,33.3,33.33,33.26,33.3,790980.0,33.1,33.1299,33.0603,33.1,790980.0
2015-10-08 15:30:00,33.3,33.33,33.24,33.24,581280.0,33.1,33.1299,33.0404,33.0404,581280.0
2015-10-08 15:40:00,33.25,33.4,33.23,33.38,930600.0,33.0503,33.1994,33.0305,33.1796,930600.0
2015-10-08 15:50:00,33.38,33.42,33.3,33.35,3127800.0,33.1796,33.2193,33.1,33.1497,3127800.0
2015-10-09 09:30:00,33.37,33.49,33.12,33.24,1157960.0,33.1696,33.2889,32.9211,33.0404,1157960.0
2015-10-09 09:40:00,33.25,33.39,33.22,33.39,1599360.0,33.0503,33.1895,33.0205,33.1895,1599360.0
2015-10-09 09:50:00,33.39,33.52,33.37,33.43,845480.0,33.1895,33.3187,33.1696,33.2293,845480.0
2015-10-09 10:00:00,33.44,33.55,33.44,33.49,918080.0,33.2392,33.3485,33.2392,33.2889,918080.0
2015-10-09 10:10:00,33.47,33.49,33.43,33.48,759340.0,33.269,33.2889,33.2293,33.279,759340.0
2015-10-09 10:20:00,33.48,33.49,33.43,33.46,360540.0,33.279,33.2889,33.2293,33.2591,360540.0
2015-10-09 10:30:00,33.46,33.62,33.45,33.61,1026120.0,33.2591,33.4181,33.2491,33.4082,1026120.0
2015-10-09 10:40:00,33.62,33.67,33.6,33.6,723600.0,33.4181,33.4678,33.3982,33.3982,723600.0
2015-10-09 10:50:00,33.59,33.67,33.56,33.65,320600.0,33.3883,33.4678,33.3585,33.4479,320600.0
2015-10-09 11:00:00,33.64,33.69,33.61,33.66,317700.0,33.438,33.4877,33.4082,33.4579,317700.0
2015-10-09 11:10:00,33.68,33.7,33.65,33.67,507200.0,33.4778,33.4976,33.4479,33.4678,507200.0
2015-10-09 11:20:00,33.68,33.7,33.65,33.67,406640.0,33.4778,33.4976,33.4479,33.4678,406640.0
2015-10-09 11:30:00,33.69,33.69,33.62,33.68,365720.0,33.4877,33.4877,33.4181,33.4778,365720.0
2015-10-09 11:40:00,33.67,33.68,33.59,33.62,307000.0,33.4678,33.4778,33.3883,33.4181,307000.0
2015-10-09 11:50:00,33.62,33.63,33.56,33.56,575620.0,33.4181,33.4281,33.3585,33.3585,575620.0
2015-10-09 12:00:00,33.57,33.62,33.52,33.52,426740.0,33.3684,33.4181,33.3187,33.3187,426740.0
2015-10-09 12:10:00,33.52,33.56,33.48,33.52,416900.0,33.3187,33.3585,33.279,33.3187,416900.0
2015-10-09 12:20:00,33.52,33.55,33.49,33.54,302440.0,33.3187,33.3485,33.2889,33.3386,302440.0
2015-10-09 12:30:00,33.52,33.54,33.46,33.5,451080.0,33.3187,33.3386,33.2591,33.2988,451080.0
2015-10-09 12:40:00,33.51,33.51,33.41,33.47,441140.0,33.3088,33.3088,33.2094,33.269,441140.0
2015-10-09 12:50:00,33.47,33.48,33.42,33.42,316260.0,33.269,33.279,33.2193,33.2193,316260.0
2015-10-09 13:00:00,33.41,33.46,33.35,33.35,283980.0,33.2094,33.2591,33.1497,33.1497,283980.0
2015-10-09 13:10:00,33.36,33.37,33.31,33.37,563620.0,33.1597,33.1696,33.11,33.1696,563620.0
2015-10-09 13:20:00,33.38,33.45,33.38,33.41,399160.0,33.1796,33.2491,33.1796,33.2094,399160.0
2015-10-09 13:30:00,33.4,33.41,33.36,33.39,224140.0,33.1994,33.2094,33.1597,33.1895,224140.0
2015-10-09 13:40:00,33.38,33.42,33.35,33.4,307340.0,33.1796,33.2193,33.1497,33.1994,307340.0
2015-10-09 13:50:00,33.4,33.42,33.35,33.37,242800.0,33.1994,33.2193,33.1497,33.1696,242800.0
2015-10-09 14:00:00,33.38,33.4,33.36,33.39,194980.0,33.1796,33.1994,33.1597,33.1895,194980.0
2015-10-09 14:10:00,33.39,33.47,33.39,33.43,255380.0,33.1895,33.269,33.1895,33.2293,255380.0
2015-10-09 14:20:00,33.42,33.48,33.39,33.47,208200.0,33.2193,33.279,33.1895,33.269,208200.0
2015-10-09 14:30:00,33.46,33.52,33.44,33.51,248500.0,33.2591,33.3187,33.2392,33.3088,248500.0
2015-10-09 14:40:00,33.51,33.56,33.49,33.55,281460.0,33.3088,33.3585,33.2889,33.3485,281460.0
2015-10-09 14:50:00,33.56,33.61,33.55,33.56,613300.0,33.3585,33.4082,33.3485,33.3585,613300.0
2015-10-09 15:00:00,33.56,33.57,33.5,33.55,467780.0,33.3585,33.3684,33.2988,33.3485,467780.0
2015-10-09 15:10:00,33.56,33.58,33.48,33.52,375500.0,33.3585,33.3784,33.279,33.3187,375500.0
2015-10-09 15:20:00,33.53,33.55,33.52,33.55,403940.0,33.3287,33.3485,33.3187,33.3485,403940.0
2015-10-09 15:30:00,33.54,33.59,33.52,33.55,593340.0,33.3386,33.3883,33.3187,33.3485,593340.0
2015-10-09 15:40:00,33.55,33.55,33.5,33.53,603920.0,33.3485,33.3485,33.2988,33.3287,603920.0
2015-10-09 15:50:00,33.53,33.59,33.52,33.56,1749020.0,33.3287,33.3883,33.3187,33.3585,1749020.0
2015-10-12 09:30:00,33.46,33.52,33.36,33.44,914200.0,33.2591,33.3187,33.1597,33.2392,914200.0
2015-10-12 09:40:00,33.44,33.7,33.44,33.65,761780.0,33.2392,33.4976,33.2392,33.4479,761780.0
2015-10-12 09:50:00,33.67,33.73,33.63,33.7,885720.0,33.4678,33.5275,33.4281,33.4976,885720.0
2015-10-12 10:00:00,33.71,33.79,33.69,33.73,719400.0,33.5076,33.5871,33.4877,33.5275,719400.0
2015-10-12 10:10:00,33.72,33.8,33.63,33.68,1134460.0,33.5175,33.597,33.4281,33.4778,1134460.0
2015-10-12 10:20:00,33.68,33.72,33.55,33.58,699620.0,33.4778,33.5175,33.3485,33.3784,699620.0
2015-10-12 10:30:00,33.59,33.64,33.53,33.57,529520.0,33.3883,33.438,33.3287,33.3684,529520.0
2015-10-12 10:40:00,33.6,33.68,33.59,33.68,421220.0,33.3982,33.4778,33.3883,33.4778,421220.0
2015-10-12 10:50:00,33.68,33.71,33.63,33.63,402860.0,33.4778,33.5076,33.4281,33.4281,402860.0
2015-10-12 11:00:00,33.64,33.71,33.63,33.71,409900.0,33.438,33.5076,33.4281,33.5076,409900.0
2015-10-12 11:10:00,33.71,33.8,33.68,33.71,493240.0,33.5076,33.597,33.4778,33.5076,493240.0
2015-10-12 11:20:00,33.7,33.76,33.69,33.73,303720.0,33.4976,33.5573,33.4877,33.5275,303720.0
2015-10-12 11:30:00,33.73,33.79,33.73,33.79,603860.0,33.5275,33.5871,33.5275,33.5871,603860.0
2015-10-12 11:40:00,33.78,33.87,33.76,33.83,503100.0,33.5772,33.6666,33.5573,33.6269,503100.0
2015-10-12 11:50:00,33.84,33.85,33.77,33.78,212500.0,33.6368,33.6467,33.5672,33.5772,212500.0
2015-10-12 12:00:00,33.79,33.82,33.78,33.82,129120.0,33.5871,33.6169,33.5772,33.6169,129120.0
2015-10-12 12:10:00,33.82,33.9,33.81,33.87,339500.0,33.6169,33.6964,33.607,33.6666,339500.0
2015-10-12 12:20:00,33.87,33.88,33.79,33.83,213400.0,33.6666,33.6766,33.5871,33.6269,213400.0
2015-10-12 12:30:00,33.83,33.85,33.8,33.85,199520.0,33.6269,33.6467,33.597,33.6467,199520.0
2015-10-12 12:40:00,33.85,33.86,33.79,33.8,147820.0,33.6467,33.6567,33.5871,33.597,147820.0
2015-10-12 12:50:00,33.8,33.8,33.73,33.75,442860.0,33.597,33.597,33.5275,33.5473,442860.0
2015-10-12 13:00:00,33.76,33.77,33.71,33.73,246920.0,33.5573,33.5672,33.5076,33.5275,246920.0
2015-10-12 13:10:00,33.74,33.75,33.66,33.68,442120.0,33.5374,33.5473,33.4579,33.4778,442120.0
2015-10-12 13:20:00,33.67,33.72,33.65,33.72,516980.0,33.4678,33.5175,33.4479,33.5175,516980.0
2015-10-12 13:30:00,33.72,33.75,33.7,33.75,177680.0,33.5175,33.5473,33.4976,33.5473,177680.0
2015-10-12 13:40:00,33.73,33.74,33.71,33.74,118960.0,33.5275,33.5374,33.5076,33.5374,118960.0
2015-10-12 13:50:00,33.73,33.78,33.73,33.75,309280.0,33.5275,33.5772,33.5275,33.5473,309280.0
2015-10-12 14:00:00,33.75,33.8,33.75,33.78,266420.0,33.5473,33.597,33.5473,33.5772,266420.0
2015-10-12 14:10:00,33.78,33.79,33.75,33.75,257240.0,33.5772,33.5871,33.5473,33.5473,257240.0
2015-10-12 14:20:00,33.76,33.77,33.74,33.75,174340.0,33.5573,33.5672,33.5374,33.5473,174340.0
2015-10-12 14:30:00,33.74,33.75,33.7,33.72,214120.0,33.5374,33.5473,33.4976,33.5175,214120.0
2015-10-12 14:40:00,33.73,33.73,33.68,33.71,292320.0,33.5275,33.5275,33.4778,33.5076,292320.0
2015-10-12 14:50:00,33.72,33.74,33.69,33.69,222220.0,33.5175,33.5374,33.4877,33.4877,222220.0
2015-10-12 15:00:00,33.69,33.71,33.66,33.69,230900.0,33.4877,33.5076,33.4579,33.4877,230900.0
2015-10-12 15:10:00,33.69,33.73,33.68,33.72,264060.0,33.4877,33.5275,33.4778,33.5175,264060.0
2015-10-12 15:20:00,33.72,33.77,33.7,33.75,270640.0,33.5175,33.5672,33.4976,33.5473,270640.0
2015-10-12 15:30:00,33.75,33.78,33.74,33.78,503380.0,33.5473,33.5772,33.5374,33.5772,503380.0
2015-10-12 15:40:00,33.78,33.8,33.73,33.74,551100.0,33.5772,33.597,33.5275,33.5374,551100.0
2015-10-12 15:50:00,33.75,33.85,33.74,33.82,1672320.0,33.5473,33.6467,33.5374,33.6169,1672320.0
2015-10-13 09:30:00,33.71,33.84,33.66,33.82,1077480.0,33.5076,33.6368,33.4579,33.6169,1077480.0
2015-10-13 09:40:00,33.82,33.98,33.82,33.98,1108360.0,33.6169,33.776,33.6169,33.776,1108360.0
2015-10-13 09:50:00,33.97,34.02,33.95,34.02,1182160.0,33.766,33.8157,33.7461,33.8157,1182160.0
2015-10-13 10:00:00,34.02,34.11,34.0,34.07,1128900.0,33.8157,33.9052,33.7958,33.8654,1128900.0
2015-10-13 10:10:00,34.08,34.13,34.05,34.13,612160.0,33.8754,33.9251,33.8455,33.9251,612160.0
2015-10-13 10:20:00,34.13,34.25,34.13,34.19,1875240.0,33.9251,34.0443,33.9251,33.9847,1875240.0
2015-10-13 10:30:00,34.2,34.2,34.06,34.06,568020.0,33.9946,33.9946,33.8555,33.8555,568020.0
2015-10-13 10:40:00,34.07,34.12,34.05,34.08,525980.0,33.8654,33.9151,33.8455,33.8754,525980.0
2015-10-13 10:50:00,34.09,34.22,34.08,34.22,810740.0,33.8853,34.0145,33.8754,34.0145,810740.0
2015-10-13 11:00:00,34.21,34.22,34.16,34.21,571220.0,34.0046,34.0145,33.9549,34.0046,571220.0
2015-10-13 11:10:00,34.22,34.25,34.17,34.18,568120.0,34.0145,34.0443,33.9648,33.9748,568120.0
2015-10-13 11:20:00,34.19,34.23,34.15,34.2,599220.0,33.9847,34.0245,33.9449,33.9946,599220.0
2015-10-13 11:30:00,34.17,34.29,34.17,34.28,1063200.0,33.9648,34.0841,33.9648,34.0742,1063200.0
2015-10-13 11:40:00,34.28,34.28,34.22,34.27,494240.0,34.0742,34.0742,34.0145,34.0642,494240.0
2015-10-13 11:50:00,34.28,34.28,34.23,34.24,390200.0,34.0742,34.0742,34.0245,34.0344,390200.0
2015-10-13 12:00:00,34.24,34.42,34.24,34.37,1063600.0,34.0344,34.2133,34.0344,34.1636,1063600.0
2015-10-13 12:10:00,34.37,34.37,34.28,34.28,631460.0,34.1636,34.1636,34.0742,34.0742,631460.0
2015-10-13 12:20:00,34.28,34.28,34.22,34.24,572220.0,34.0742,34.0742,34.0145,34.0344,572220.0
2015-10-13 12:30:00,34.25,34.35,34.25,34.34,190500.0,34.0443,34.1437,34.0443,34.1338,190500.0
2015-10-13 12:40:00,34.33,34.38,34.23,34.24,577400.0,34.1239,34.1736,34.0245,34.0344,577400.0
2015-10-13 12:50:00,34.24,34.24,34.1,34.1,465920.0,34.0344,34.0344,33.8952,33.8952,465920.0
2015-10-13 13:00:00,34.1,34.17,34.03,34.04,842780.0,33.8952,33.9648,33.8257,33.8356,842780.0
2015-10-13 13:10:00,34.04,34.18,34.01,34.16,566800.0,33.8356,33.9748,33.8058,33.9549,566800.0
2015-10-13 13:20:00,34.16,34.18,34.1,34.17,160000.0,33.9549,33.9748,33.8952,33.9648,160000.0
2015-10-13 13:30:00,34.17,34.17,34.04,34.09,419180.0,33.9648,33.9648,33.8356,33.8853,419180.0
2015-10-13 13:40:00,34.08,34.12,34.05,34.09,150520.0,33.8754,33.9151,33.8455,33.8853,150520.0
2015-10-13 13:50:00,34.09,34.16,34.08,34.11,276120.0,33.8853,33.9549,33.8754,33.9052,276120.0
2015-10-13 14:00:00,34.09,34.19,34.03,34.17,472260.0,33.8853,33.9847,33.8257,33.9648,472260.0
2015-10-13 14:10:00,34.14,34.2,34.12,34.17,274380.0,33.935,33.9946,33.9151,33.9648,274380.0
2015-10-13 14:20:00,34.18,34.18,34.05,34.08,444920.0,33.9748,33.9748,33.8455,33.8754,444920.0
2015-10-13 14:30:00,34.07,34.12,34.03,34.11,248620.0,33.8654,33.9151,33.8257,33.9052,248620.0
2015-10-13 14:40:00,34.11,34.19,34.07,34.16,819380.0,33.9052,33.9847,33.8654,33.9549,819380.0
2015-10-13 14:50:00,34.16,34.26,34.13,34.24,511600.0,33.9549,34.0543,33.9251,34.0344,511600.0
2015-10-13 15:00:00,34.25,34.25,34.18,34.2,518420.0,34.0443,34.0443,33.9748,33.9946,518420.0
2015-10-13 15:10:00,34.21,34.24,34.11,34.11,608460.0,34.0046,34.0344,33.9052,33.9052,608460.0
2015-10-13 15:20:00,34.1,34.12,34.05,34.11,777200.0,33.8952,33.9151,33.8455,33.9052,777200.0
2015-10-13 15:30:00,34.09,34.15,34.02,34.05,361280.0,33.8853,33.9449,33.8157,33.8455,361280.0
2015-10-13 15:40:00,34.06,34.08,34.02,34.06,758460.0,33.8555,33.8754,33.8157,33.8555,758460.0
2015-10-13 15:50:00,34.06,34.16,34.06,34.16,3558240.0,33.8555,33.9549,33.8555,33.9549,3558240.0
2015-10-14 09:30:00,34.19,34.35,34.09,34.35,2363020.0,33.9847,34.1437,33.8853,34.1437,2363020.0
2015-10-14 09:40:00,34.35,34.36,34.26,34.29,1014140.0,34.1437,34.1537,34.0543,34.0841,1014140.0
2015-10-14 09:50:00,34.29,34.5,34.29,34.4,1683680.0,34.0841,34.2928,34.0841,34.1934,1683680.0
2015-10-14 10:00:00,34.4,34.4,34.16,34.22,1185220.0,34.1934,34.1934,33.9549,34.0145,1185220.0
2015-10-14 10:10:00,34.23,34.3,34.16,34.18,848580.0,34.0245,34.094,33.9549,33.9748,848580.0
2015-10-14 10:20:00,34.18,34.19,34.02,34.09,1088540.0,33.9748,33.9847,33.8157,33.8853,1088540.0
2015-10-14 10:30:00,34.07,34.13,34.05,34.05,794220.0,33.8654,33.9251,33.8455,33.8455,794220.0
2015-10-14 10:40:00,34.08,34.11,33.95,34.07,820240.0,33.8754,33.9052,33.7461,33.8654,820240.0
2015-10-14 10:50:00,34.06,34.12,34.05,34.07,559680.0,33.8555,33.9151,33.8455,33.8654,559680.0
2015-10-14 11:00:00,34.06,34.15,34.03,34.07,406000.0,33.8555,33.9449,33.8257,33.8654,406000.0
2015-10-14 11:10:00,34.05,34.09,33.99,33.99,350580.0,33.8455,33.8853,33.7859,33.7859,350580.0
2015-10-14 11:20:00,33.99,34.05,33.98,34.01,328800.0,33.7859,33.8455,33.776,33.8058,328800.0
2015-10-14 11:30:00,34.02,34.07,33.99,34.07,453900.0,33.8157,33.8654,33.7859,33.8654,453900.0
2015-10-14 11:40:00,34.08,34.12,34.05,34.05,289700.0,33.8754,33.9151,33.8455,33.8455,289700.0
2015-10-14 11:50:00,34.07,34.14,34.07,34.13,178740.0,33.8654,33.935,33.8654,33.9251,178740.0
2015-10-14 12:00:00,34.14,34.14,34.03,34.06,246100.0,33.935,33.935,33.8257,33.8555,246100.0
2015-10-14 12:10:00,34.06,34.11,34.06,34.08,98140.0,33.8555,33.9052,33.8555,33.8754,98140.0
2015-10-14 12:20:00,34.07,34.12,34.06,34.1,236120.0,33.8654,33.9151,33.8555,33.8952,236120.0
2015-10-14 12:30:00,34.08,34.17,34.08,34.15,283380.0,33.8754,33.9648,33.8754,33.9449,283380.0
2015-10-14 12:40:00,34.16,34.24,34.16,34.22,286640.0,33.9549,34.0344,33.9549,34.0145,286640.0
2015-10-14 12:50:00,34.2,34.26,34.19,34.21,337940.0,33.9946,34.0543,33.9847,34.0046,337940.0
2015-10-14 13:00:00,34.23,34.23,34.11,34.13,158580.0,34.0245,34.0245,33.9052,33.9251,158580.0
2015-10-14 13:10:00,34.13,34.22,34.12,34.17,234280.0,33.9251,34.0145,33.9151,33.9648,234280.0
2015-10-14 13:20:00,34.16,34.2,34.13,34.2,143940.0,33.9549,33.9946,33.9251,33.9946,143940.0
2015-10-14 13:30:00,34.2,34.23,34.15,34.19,345360.0,33.9946,34.0245,33.9449,33.9847,345360.0
2015-10-14 13:40:00,34.18,34.22,34.15,34.2,229520.0,33.9748,34.0145,33.9449,33.9946,229520.0
2015-10-14 13:50:00,34.22,34.22,34.14,34.17,142420.0,34.0145,34.0145,33.935,33.9648,142420.0
2015-10-14 14:00:00,34.17,34.24,34.07,34.09,474620.0,33.9648,34.0344,33.8654,33.8853,474620.0
2015-10-14 14:10:00,34.08,34.15,34.05,34.11,426340.0,33.8754,33.9449,33.8455,33.9052,426340.0
2015-10-14 14:20:00,34.12,34.15,34.05,34.05,463520.0,33.9151,33.9449,33.8455,33.8455,463520.0
2015-10-14 14:30:00,34.05,34.06,33.99,34.05,372360.0,33.8455,33.8555,33.7859,33.8455,372360.0
2015-10-14 14:40:00,34.05,34.05,33.99,34.03,314780.0,33.8455,33.8455,33.7859,33.8257,314780.0
2015-10-14 14:50:00,34.03,34.03,33.96,33.99,439020.0,33.8257,33.8257,33.7561,33.7859,439020.0
2015-10-14 15:00:00,34.01,34.08,33.99,34.06,353720.0,33.8058,33.8754,33.7859,33.8555,353720.0
2015-10-14 15:10:00,34.05,34.06,33.98,33.98,263780.0,33.8455,33.8555,33.776,33.776,263780.0
2015-10-14 15:20:00,33.99,34.05,33.97,34.01,368640.0,33.7859,33.8455,33.766,33.8058,368640.0
2015-10-14 15:30:00,34.03,34.12,34.03,34.08,547500.0,33.8257,33.9151,33.8257,33.8754,547500.0
2015-10-14 15:40:00,34.08,34.13,34.01,34.03,437060.0,33.8754,33.9251,33.8058,33.8257,437060.0
2015-10-14 15:50:00,34.04,34.04,33.98,34.02,1322900.0,33.8356,33.8356,33.776,33.8157,1322900.0
2015-10-15 09:30:00,34.26,34.64,34.22,34.48,5569940.0,34.0543,34.432,34.0145,34.273,5569940.0
2015-10-15 09:40:00,34.5,34.59,34.26,34.35,2123060.0,34.2928,34.3823,34.0543,34.1437,2123060.0
2015-10-15 09:50:00,34.35,34.44,34.28,34.44,1040200.0,34.1437,34.2332,34.0742,34.2332,1040200.0
2015-10-15 10:00:00,34.42,34.46,34.32,34.4,608460.0,34.2133,34.2531,34.1139,34.1934,608460.0
2015-10-15 10:10:00,34.4,34.46,34.34,34.37,474160.0,34.1934,34.2531,34.1338,34.1636,474160.0
2015-10-15 10:20:00,34.39,34.42,34.33,34.39,407080.0,34.1835,34.2133,34.1239,34.1835,407080.0
2015-10-15 10:30:00,34.38,34.45,34.35,34.38,787860.0,34.1736,34.2431,34.1437,34.1736,787860.0
2015-10-15 10:40:00,34.37,34.55,34.37,34.55,738800.0,34.1636,34.3425,34.1636,34.3425,738800.0
2015-10-15 10:50:00,34.56,34.59,34.54,34.56,738580.0,34.3525,34.3823,34.3326,34.3525,738580.0
2015-10-15 11:00:00,34.56,34.59,34.54,34.55,549440.0,34.3525,34.3823,34.3326,34.3425,549440.0
2015-10-15 11:10:00,34.55,34.58,34.51,34.52,630220.0,34.3425,34.3724,34.3028,34.3127,630220.0
2015-10-15 11:20:00,34.51,34.54,34.48,34.52,571020.0,34.3028,34.3326,34.273,34.3127,571020.0
2015-10-15 11:30:00,34.51,34.52,34.41,34.43,328880.0,34.3028,34.3127,34.2034,34.2233,328880.0
2015-10-15 11:40:00,34.42,34.44,34.38,34.38,268540.0,34.2133,34.2332,34.1736,34.1736,268540.0
2015-10-15 11:50:00,34.38,34.38,34.29,34.37,808160.0,34.1736,34.1736,34.0841,34.1636,808160.0
2015-10-15 12:00:00,34.37,34.43,34.36,34.43,479840.0,34.1636,34.2233,34.1537,34.2233,479840.0
2015-10-15 12:10:00,34.41,34.44,34.39,34.42,250040.0,34.2034,34.2332,34.1835,34.2133,250040.0
2015-10-15 12:20:00,34.45,34.5,34.4,34.46,526840.0,34.2431,34.2928,34.1934,34.2531,526840.0
2015-10-15 12:30:00,34.46,34.48,34.4,34.44,318960.0,34.2531,34.273,34.1934,34.2332,318960.0
2015-10-15 12:40:00,34.43,34.48,34.38,34.47,357080.0,34.2233,34.273,34.1736,34.263,357080.0
2015-10-15 12:50:00,34.48,34.49,34.42,34.43,593760.0,34.273,34.2829,34.2133,34.2233,593760.0
2015-10-15 13:00:00,34.44,34.55,34.44,34.5,708020.0,34.2332,34.3425,34.2332,34.2928,708020.0
2015-10-15 13:10:00,34.5,34.57,34.5,34.53,500040.0,34.2928,34.3624,34.2928,34.3227,500040.0
2015-10-15 13:20:00,34.52,34.59,34.49,34.54,275620.0,34.3127,34.3823,34.2829,34.3326,275620.0
2015-10-15 13:30:00,34.54,34.62,34.53,34.62,368440.0,34.3326,34.4121,34.3227,34.4121,368440.0
2015-10-15 13:40:00,34.61,34.62,34.55,34.57,406540.0,34.4022,34.4121,34.3425,34.3624,406540.0
2015-10-15 13:50:00,34.58,34.63,34.56,34.6,714820.0,34.3724,34.4221,34.3525,34.3922,714820.0
2015-10-15 14:00:00,34.61,34.63,34.59,34.6,215400.0,34.4022,34.4221,34.3823,34.3922,215400.0
2015-10-15 14:10:00,34.62,34.65,34.6,34.63,709260.0,34.4121,34.4419,34.3922,34.4221,709260.0
2015-10-15 14:20:00,34.64,34.65,34.6,34.62,469360.0,34.432,34.4419,34.3922,34.4121,469360.0
2015-10-15 14:30:00,34.63,34.66,34.62,34.64,445380.0,34.4221,34.4519,34.4121,34.432,445380.0
2015-10-15 14:40:00,34.65,34.67,34.63,34.63,737080.0,34.4419,34.4618,34.4221,34.4221,737080.0
2015-10-15 14:50:00,34.63,34.66,34.63,34.64,597860.0,34.4221,34.4519,34.4221,34.432,597860.0
2015-10-15 15:00:00,34.63,34.67,34.58,34.58,651440.0,34.4221,34.4618,34.3724,34.3724,651440.0
2015-10-15 15:10:00,34.59,34.68,34.56,34.66,413920.0,34.3823,34.4718,34.3525,34.4519,413920.0
2015-10-15 15:20:00,34.67,34.71,34.64,34.66,729840.0,34.4618,34.5016,34.432,34.4519,729840.0
2015-10-15 15:30:00,34.66,34.69,34.65,34.67,769840.0,34.4519,34.4817,34.4419,34.4618,769840.0
2015-10-15 15:40:00,34.67,34.68,34.63,34.67,1069680.0,34.4618,34.4718,34.4221,34.4618,1069680.0
2015-10-15 15:50:00,34.67,34.69,34.64,34.66,2244100.0,34.4618,34.4817,34.432,34.4519,2244100.0
2015-10-16 09:30:00,34.75,34.81,34.47,34.64,3829240.0,34.5413,34.601,34.263,34.432,3829240.0
2015-10-16 09:40:00,34.61,34.7,34.55,34.7,904460.0,34.4022,34.4916,34.3425,34.4916,904460.0
2015-10-16 09:50:00,34.67,34.71,34.56,34.58,493060.0,34.4618,34.5016,34.3525,34.3724,493060.0
2015-10-16 10:00:00,34.58,34.69,34.5,34.5,621780.0,34.3724,34.4817,34.2928,34.2928,621780.0
2015-10-16 10:10:00,34.5,34.59,34.46,34.48,495400.0,34.2928,34.3823,34.2531,34.273,495400.0
2015-10-16 10:20:00,34.48,34.62,34.47,34.62,400120.0,34.273,34.4121,34.263,34.4121,400120.0
2015-10-16 10:30:00,34.61,34.7,34.59,34.67,644360.0,34.4022,34.4916,34.3823,34.4618,644360.0
2015-10-16 10:40:00,34.66,34.71,34.65,34.66,447080.0,34.4519,34.5016,34.4419,34.4519,447080.0
2015-10-16 10:50:00,34.65,34.69,34.61,34.63,334840.0,34.4419,34.4817,34.4022,34.4221,334840.0
2015-10-16 11:00:00,34.65,34.74,34.65,34.71,467220.0,34.4419,34.5314,34.4419,34.5016,467220.0
2015-10-16 11:10:00,34.72,34.73,34.66,34.71,537340.0,34.5115,34.5215,34.4519,34.5016,537340.0
2015-10-16 11:20:00,34.71,34.71,34.68,34.69,340940.0,34.5016,34.5016,34.4718,34.4817,340940.0
2015-10-16 11:30:00,34.71,34.74,34.69,34.69,267860.0,34.5016,34.5314,34.4817,34.4817,267860.0
2015-10-16 11:40:00,34.7,34.73,34.68,34.69,170520.0,34.4916,34.5215,34.4718,34.4817,170520.0
2015-10-16 11:50:00,34.71,34.74,34.69,34.72,130100.0,34.5016,34.5314,34.4817,34.5115,130100.0
2015-10-16 12:00:00,34.73,34.73,34.65,34.68,308820.0,34.5215,34.5215,34.4419,34.4718,308820.0
2015-10-16 12:10:00,34.68,34.69,34.61,34.65,283000.0,34.4718,34.4817,34.4022,34.4419,283000.0
2015-10-16 12:20:00,34.65,34.67,34.6,34.6,355420.0,34.4419,34.4618,34.3922,34.3922,355420.0
2015-10-16 12:30:00,34.61,34.65,34.59,34.64,376540.0,34.4022,34.4419,34.3823,34.432,376540.0
2015-10-16 12:40:00,34.64,34.64,34.56,34.64,271940.0,34.432,34.432,34.3525,34.432,271940.0
2015-10-16 12:50:00,34.63,34.66,34.63,34.64,193480.0,34.4221,34.4519,34.4221,34.432,193480.0
2015-10-16 13:00:00,34.64,34.65,34.62,34.64,172200.0,34.432,34.4419,34.4121,34.432,172200.0
2015-10-16 13:10:00,34.64,34.65,34.59,34.65,161820.0,34.432,34.4419,34.3823,34.4419,161820.0
2015-10-16 13:20:00,34.65,34.66,34.61,34.63,190280.0,34.4419,34.4519,34.4022,34.4221,190280.0
2015-10-16 13:30:00,34.61,34.62,34.57,34.6,336680.0,34.4022,34.4121,34.3624,34.3922,336680.0
2015-10-16 13:40:00,34.59,34.65,34.59,34.65,375460.0,34.3823,34.4419,34.3823,34.4419,375460.0
2015-10-16 13:50:00,34.65,34.66,34.59,34.59,235560.0,34.4419,34.4519,34.3823,34.3823,235560.0
2015-10-16 14:00:00,34.59,34.6,34.52,34.52,588040.0,34.3823,34.3922,34.3127,34.3127,588040.0
2015-10-16 14:10:00,34.52,34.52,34.49,34.51,890900.0,34.3127,34.3127,34.2829,34.3028,890900.0
2015-10-16 14:20:00,34.5,34.57,34.47,34.55,714000.0,34.2928,34.3624,34.263,34.3425,714000.0
2015-10-16 14:30:00,34.59,34.61,34.57,34.6,251840.0,34.3823,34.4022,34.3624,34.3922,251840.0
2015-10-16 14:40:00,34.59,34.65,34.56,34.58,424160.0,34.3823,34.4419,34.3525,34.3724,424160.0
2015-10-16 14:50:00,34.58,34.58,34.5,34.5,454980.0,34.3724,34.3724,34.2928,34.2928,454980.0
2015-10-16 15:00:00,34.53,34.56,34.5,34.53,470340.0,34.3227,34.3525,34.2928,34.3227,470340.0
2015-10-16 15:10:00,34.52,34.55,34.48,34.53,439800.0,34.3127,34.3425,34.273,34.3227,439800.0
2015-10-16 15:20:00,34.55,34.56,34.51,34.52,456780.0,34.3425,34.3525,34.3028,34.3127,456780.0
2015-10-16 15:30:00,34.54,34.6,34.53,34.58,437380.0,34.3326,34.3922,34.3227,34.3724,437380.0
2015-10-16 15:40:00,34.58,34.69,34.58,34.63,999460.0,34.3724,34.4817,34.3724,34.4221,999460.0
2015-10-16 15:50:00,34.64,34.77,34.64,34.74,4379620.0,34.432,34.5612,34.432,34.5314,4379620.0
2015-10-19 09:30:00,34.7,34.91,34.66,34.7,1743640.0,34.4916,34.7004,34.4519,34.4916,1743640.0
2015-10-19 09:40:00,34.7,34.77,34.61,34.73,760800.0,34.4916,34.5612,34.4022,34.5215,760800.0
2015-10-19 09:50:00,34.71,34.8,34.71,34.78,444380.0,34.5016,34.591,34.5016,34.5712,444380.0
2015-10-19 10:00:00,34.78,34.79,34.71,34.74,316440.0,34.5712,34.5811,34.5016,34.5314,316440.0
2015-10-19 10:10:00,34.74,34.86,34.7,34.85,465100.0,34.5314,34.6507,34.4916,34.6407,465100.0
2015-10-19 10:20:00,34.86,34.89,34.74,34.76,657700.0,34.6507,34.6805,34.5314,34.5513,657700.0
2015-10-19 10:30:00,34.79,34.79,34.67,34.74,447940.0,34.5811,34.5811,34.4618,34.5314,447940.0
2015-10-19 10:40:00,34.75,34.82,34.75,34.81,415460.0,34.5413,34.6109,34.5413,34.601,415460.0
2015-10-19 10:50:00,34.79,34.82,34.76,34.8,297500.0,34.5811,34.6109,34.5513,34.591,297500.0
2015-10-19 11:00:00,34.8,34.81,34.75,34.76,215860.0,34.591,34.601,34.5413,34.5513,215860.0
2015-10-19 11:10:00,34.76,34.83,34.73,34.81,385420.0,34.5513,34.6209,34.5215,34.601,385420.0
2015-10-19 11:20:00,34.82,34.87,34.81,34.86,303120.0,34.6109,34.6606,34.601,34.6507,303120.0
2015-10-19 11:30:00,34.86,34.95,34.85,34.9,716020.0,34.6507,34.7401,34.6407,34.6904,716020.0
2015-10-19 11:40:00,34.91,34.92,34.87,34.91,388520.0,34.7004,34.7103,34.6606,34.7004,388520.0
2015-10-19 11:50:00,34.89,34.95,34.89,34.9,387600.0,34.6805,34.7401,34.6805,34.6904,387600.0
2015-10-19 12:00:00,34.91,34.93,34.82,34.82,509740.0,34.7004,34.7203,34.6109,34.6109,509740.0
2015-10-19 12:10:00,34.84,34.84,34.8,34.8,207300.0,34.6308,34.6308,34.591,34.591,207300.0
2015-10-19 12:20:00,34.8,34.85,34.79,34.85,372100.0,34.591,34.6407,34.5811,34.6407,372100.0
2015-10-19 12:30:00,34.85,34.95,34.85,34.93,210760.0,34.6407,34.7401,34.6407,34.7203,210760.0
2015-10-19 12:40:00,34.93,34.95,34.92,34.93,250300.0,34.7203,34.7401,34.7103,34.7203,250300.0
2015-10-19 12:50:00,34.93,34.94,34.89,34.93,230900.0,34.7203,34.7302,34.6805,34.7203,230900.0
2015-10-19 13:00:00,34.94,34.95,34.9,34.91,217180.0,34.7302,34.7401,34.6904,34.7004,217180.0
2015-10-19 13:10:00,34.92,34.92,34.86,34.86,230700.0,34.7103,34.7103,34.6507,34.6507,230700.0
2015-10-19 13:20:00,34.86,34.89,34.85,34.85,350700.0,34.6507,34.6805,34.6407,34.6407,350700.0
2015-10-19 13:30:00,34.85,34.86,34.79,34.84,470180.0,34.6407,34.6507,34.5811,34.6308,470180.0
2015-10-19 13:40:00,34.84,34.88,34.81,34.84,259080.0,34.6308,34.6706,34.601,34.6308,259080.0
2015-10-19 13:50:00,34.84,34.89,34.84,34.88,188600.0,34.6308,34.6805,34.6308,34.6706,188600.0
2015-10-19 14:00:00,34.88,34.89,34.83,34.86,218420.0,34.6706,34.6805,34.6209,34.6507,218420.0
2015-10-19 14:10:00,34.85,34.89,34.83,34.86,477920.0,34.6407,34.6805,34.6209,34.6507,477920.0
2015-10-19 14:20:00,34.87,34.87,34.82,34.82,243380.0,34.6606,34.6606,34.6109,34.6109,243380.0
2015-10-19 14:30:00,34.82,34.92,34.82,34.91,504500.0,34.6109,34.7103,34.6109,34.7004,504500.0
2015-10-19 14:40:00,34.9,34.93,34.89,34.9,398460.0,34.6904,34.7203,34.6805,34.6904,398460.0
2015-10-19 14:50:00,34.91,35.0,34.91,35.0,512800.0,34.7004,34.7898,34.7004,34.7898,512800.0
2015-10-19 15:00:00,34.98,34.99,34.96,34.97,352260.0,34.77,34.7799,34.7501,34.76,352260.0
2015-10-19 15:10:00,34.97,34.98,34.95,34.95,584260.0,34.76,34.77,34.7401,34.7401,584260.0
2015-10-19 15:20:00,34.95,35.0,34.94,34.99,779820.0,34.7401,34.7898,34.7302,34.7799,779820.0
2015-10-19 15:30:00,34.99,35.0,34.9,34.9,885620.0,34.7799,34.7898,34.6904,34.6904,885620.0
2015-10-19 15:40:00,34.9,34.95,34.86,34.9,787820.0,34.6904,34.7401,34.6507,34.6904,787820.0
2015-10-19 15:50:00,34.91,35.01,34.85,35.0,1905700.0,34.7004,34.7998,34.6407,34.7898,1905700.0
2015-10-20 09:30:00,34.89,34.9,34.58,34.64,2165240.0,34.6805,34.6904,34.3724,34.432,2165240.0
2015-10-20 09:40:00,34.64,34.69,34.33,34.5,2848280.0,34.432,34.4817,34.1239,34.2928,2848280.0
2015-10-20 09:50:00,34.5,34.58,34.36,34.4,1571560.0,34.2928,34.3724,34.1537,34.1934,1571560.0
2015-10-20 10:00:00,34.39,34.52,34.36,34.52,1440880.0,34.1835,34.3127,34.1537,34.3127,1440880.0
2015-10-20 10:10:00,34.52,34.52,34.45,34.46,737760.0,34.3127,34.3127,34.2431,34.2531,737760.0
2015-10-20 10:20:00,34.46,34.49,34.29,34.3,950100.0,34.2531,34.2829,34.0841,34.094,950100.0
2015-10-20 10:30:00,34.3,34.32,34.24,34.29,1463360.0,34.094,34.1139,34.0344,34.0841,1463360.0
2015-10-20 10:40:00,34.3,34.38,34.27,34.3,861720.0,34.094,34.1736,34.0642,34.094,861720.0
2015-10-20 10:50:00,34.33,34.38,34.31,34.31,357940.0,34.1239,34.1736,34.104,34.104,357940.0
2015-10-20 11:00:00,34.32,34.35,34.22,34.22,641280.0,34.1139,34.1437,34.0145,34.0145,641280.0
2015-10-20 11:10:00,34.22,34.24,34.11,34.19,898220.0,34.0145,34.0344,33.9052,33.9847,898220.0
2015-10-20 11:20:00,34.19,34.23,34.16,34.18,611740.0,33.9847,34.0245,33.9549,33.9748,611740.0
2015-10-20 11:30:00,34.19,34.19,34.03,34.11,1238220.0,33.9847,33.9847,33.8257,33.9052,1238220.0
2015-10-20 11:40:00,34.11,34.15,34.05,34.06,540300.0,33.9052,33.9449,33.8455,33.8555,540300.0
2015-10-20 11:50:00,34.06,34.11,34.0,34.05,758420.0,33.8555,33.9052,33.7958,33.8455,758420.0
2015-10-20 12:00:00,34.07,34.09,33.92,34.08,939420.0,33.8654,33.8853,33.7163,33.8754,939420.0
2015-10-20 12:10:00,34.08,34.09,33.99,33.99,236180.0,33.8754,33.8853,33.7859,33.7859,236180.0
2015-10-20 12:20:00,33.99,34.01,33.89,33.97,622880.0,33.7859,33.8058,33.6865,33.766,622880.0
2015-10-20 12:30:00,33.97,33.98,33.84,33.89,661600.0,33.766,33.776,33.6368,33.6865,661600.0
2015-10-20 12:40:00,33.9,34.01,33.89,33.95,539880.0,33.6964,33.8058,33.6865,33.7461,539880.0
2015-10-20 12:50:00,33.95,34.1,33.95,34.1,795520.0,33.7461,33.8952,33.7461,33.8952,795520.0
2015-10-20 13:00:00,34.08,34.11,33.9,33.91,917400.0,33.8754,33.9052,33.6964,33.7064,917400.0
2015-10-20 13:10:00,33.93,33.98,33.88,33.88,910140.0,33.7263,33.776,33.6766,33.6766,910140.0
2015-10-20 13:20:00,33.89,33.91,33.81,33.85,864180.0,33.6865,33.7064,33.607,33.6467,864180.0
2015-10-20 13:30:00,33.83,33.85,33.74,33.76,882920.0,33.6269,33.6467,33.5374,33.5573,882920.0
2015-10-20 13:40:00,33.76,33.8,33.71,33.75,623720.0,33.5573,33.597,33.5076,33.5473,623720.0
2015-10-20 13:50:00,33.73,33.88,33.68,33.84,991260.0,33.5275,33.6766,33.4778,33.6368,991260.0
2015-10-20 14:00:00,33.84,33.84,33.74,33.78,605000.0,33.6368,33.6368,33.5374,33.5772,605000.0
2015-10-20 14:10:00,33.8,33.86,33.79,33.84,293900.0,33.597,33.6567,33.5871,33.6368,293900.0
2015-10-20 14:20:00,33.84,33.93,33.81,33.92,410340.0,33.6368,33.7263,33.607,33.7163,410340.0
2015-10-20 14:30:00,33.92,33.93,33.83,33.86,637340.0,33.7163,33.7263,33.6269,33.6567,637340.0
2015-10-20 14:40:00,33.87,33.92,33.85,33.91,453060.0,33.6666,33.7163,33.6467,33.7064,453060.0
2015-10-20 14:50:00,33.89,33.99,33.89,33.98,807640.0,33.6865,33.7859,33.6865,33.776,807640.0
2015-10-20 15:00:00,33.99,34.01,33.89,33.91,944320.0,33.7859,33.8058,33.6865,33.7064,944320.0
2015-10-20 15:10:00,33.91,33.96,33.85,33.86,1038520.0,33.7064,33.7561,33.6467,33.6567,1038520.0
2015-10-20 15:20:00,33.85,34.0,33.85,33.96,716760.0,33.6467,33.7958,33.6467,33.7561,716760.0
2015-10-20 15:30:00,33.96,33.99,33.93,33.96,773900.0,33.7561,33.7859,33.7263,33.7561,773900.0
2015-10-20 15:40:00,33.97,34.0,33.89,33.89,976180.0,33.766,33.7958,33.6865,33.6865,976180.0
2015-10-20 15:50:00,33.9,34.01,33.9,34.0,2046780.0,33.6964,33.8058,33.6964,33.7958,2046780.0
2015-10-21 09:30:00,34.16,34.2,33.87,33.92,1343220.0,33.9549,33.9946,33.6666,33.7163,1343220.0
2015-10-21 09:40:00,33.9,33.99,33.78,33.92,1090420.0,33.6964,33.7859,33.5772,33.7163,1090420.0
2015-10-21 09:50:00,33.91,34.12,33.89,34.1,767520.0,33.7064,33.9151,33.6865,33.8952,767520.0
2015-10-21 10:00:00,34.08,34.08,33.88,33.92,623320.0,33.8754,33.8754,33.6766,33.7163,623320.0
2015-10-21 10:10:00,33.93,34.1,33.93,34.06,728420.0,33.7263,33.8952,33.7263,33.8555,728420.0
2015-10-21 10:20:00,34.04,34.12,33.99,34.1,487420.0,33.8356,33.9151,33.7859,33.8952,487420.0
2015-10-21 10:30:00,34.1,34.13,34.01,34.07,678200.0,33.8952,33.9251,33.8058,33.8654,678200.0
2015-10-21 10:40:00,34.06,34.24,34.05,34.18,748360.0,33.8555,34.0344,33.8455,33.9748,748360.0
2015-10-21 10:50:00,34.18,34.23,34.14,34.14,718120.0,33.9748,34.0245,33.935,33.935,718120.0
2015-10-21 11:00:00,34.14,34.15,33.99,34.02,680980.0,33.935,33.9449,33.7859,33.8157,680980.0
2015-10-21 11:10:00,34.01,34.08,33.93,34.07,562820.0,33.8058,33.8754,33.7263,33.8654,562820.0
2015-10-21 11:20:00,34.06,34.1,34.0,34.04,499360.0,33.8555,33.8952,33.7958,33.8356,499360.0
2015-10-21 11:30:00,34.06,34.23,34.06,34.2,384720.0,33.8555,34.0245,33.8555,33.9946,384720.0
2015-10-21 11:40:00,34.21,34.21,34.05,34.05,170000.0,34.0046,34.0046,33.8455,33.8455,170000.0
2015-10-21 11:50:00,34.05,34.12,34.02,34.05,334960.0,33.8455,33.9151,33.8157,33.8455,334960.0
2015-10-21 12:00:00,34.06,34.07,34.01,34.03,197660.0,33.8555,33.8654,33.8058,33.8257,197660.0
2015-10-21 12:10:00,34.02,34.07,33.99,33.99,122040.0,33.8157,33.8654,33.7859,33.7859,122040.0
2015-10-21 12:20:00,34.01,34.05,33.99,34.02,137840.0,33.8058,33.8455,33.7859,33.8157,137840.0
2015-10-21 12:30:00,34.02,34.02,33.99,33.99,136000.0,33.8157,33.8157,33.7859,33.7859,136000.0
2015-10-21 12:40:00,34.0,34.02,33.96,33.98,225020.0,33.7958,33.8157,33.7561,33.776,225020.0
2015-10-21 12:50:00,33.98,33.98,33.83,33.83,405620.0,33.776,33.776,33.6269,33.6269,405620.0
2015-10-21 13:00:00,33.83,33.84,33.77,33.81,522660.0,33.6269,33.6368,33.5672,33.607,522660.0
2015-10-21 13:10:00,33.82,33.84,33.69,33.7,363720.0,33.6169,33.6368,33.4877,33.4976,363720.0
2015-10-21 13:20:00,33.67,33.74,33.65,33.7,513180.0,33.4678,33.5374,33.4479,33.4976,513180.0
2015-10-21 13:30:00,33.68,33.74,33.63,33.64,726180.0,33.4778,33.5374,33.4281,33.438,726180.0
2015-10-21 13:40:00,33.64,33.71,33.64,33.68,209420.0,33.438,33.5076,33.438,33.4778,209420.0
2015-10-21 13:50:00,33.68,33.74,33.65,33.68,290000.0,33.4778,33.5374,33.4479,33.4778,290000.0
2015-10-21 14:00:00,33.66,33.71,33.63,33.7,233860.0,33.4579,33.5076,33.4281,33.4976,233860.0
2015-10-21 14:10:00,33.69,33.73,33.66,33.68,169580.0,33.4877,33.5275,33.4579,33.4778,169580.0
2015-10-21 14:20:00,33.69,33.71,33.64,33.68,233420.0,33.4877,33.5076,33.438,33.4778,233420.0
2015-10-21 14:30:00,33.7,33.83,33.62,33.79,837760.0,33.4976,33.6269,33.4181,33.5871,837760.0
2015-10-21 14:40:00,33.79,33.88,33.79,33.8,583120.0,33.5871,33.6766,33.5871,33.597,583120.0
2015-10-21 14:50:00,33.82,33.82,33.74,33.77,251280.0,33.6169,33.6169,33.5374,33.5672,251280.0
2015-10-21 15:00:00,33.76,33.84,33.74,33.84,401380.0,33.5573,33.6368,33.5374,33.6368,401380.0
2015-10-21 15:10:00,33.84,33.84,33.68,33.68,299380.0,33.6368,33.6368,33.4778,33.4778,299380.0
2015-10-21 15:20:00,33.68,33.75,33.67,33.73,302600.0,33.4778,33.5473,33.4678,33.5275,302600.0
2015-10-21 15:30:00,33.71,33.72,33.64,33.65,478380.0,33.5076,33.5175,33.438,33.4479,478380.0
2015-10-21 15:40:00,33.63,33.64,33.56,33.56,997600.0,33.4281,33.438,33.3585,33.3585,997600.0
2015-10-21 15:50:00,33.57,33.61,33.54,33.58,1452120.0,33.3684,33.4082,33.3386,33.3784,1452120.0
2015-10-22 09:30:00,33.77,34.24,33.77,34.24,2648000.0,33.5672,34.0344,33.5672,34.0344,2648000.0
2015-10-22 09:40:00,34.24,34.4,34.22,34.28,2044880.0,34.0344,34.1934,34.0145,34.0742,2044880.0
2015-10-22 09:50:00,34.29,34.38,34.22,34.28,1042660.0,34.0841,34.1736,34.0145,34.0742,1042660.0
2015-10-22 10:00:00,34.28,34.28,34.11,34.14,1149020.0,34.0742,34.0742,33.9052,33.935,1149020.0
2015-10-22 10:10:00,34.16,34.16,33.99,34.02,1503020.0,33.9549,33.9549,33.7859,33.8157,1503020.0
2015-10-22 10:20:00,34.03,34.04,33.86,33.89,903220.0,33.8257,33.8356,33.6567,33.6865,903220.0
2015-10-22 10:30:00,33.9,34.06,33.86,33.92,1235420.0,33.6964,33.8555,33.6567,33.7163,1235420.0
2015-10-22 10:40:00,33.95,34.15,33.94,34.1,658740.0,33.7461,33.9449,33.7362,33.8952,658740.0
2015-10-22 10:50:00,34.11,34.2,34.02,34.18,778740.0,33.9052,33.9946,33.8157,33.9748,778740.0
2015-10-22 11:00:00,34.18,34.22,34.13,34.22,470920.0,33.9748,34.0145,33.9251,34.0145,470920.0
2015-10-22 11:10:00,34.23,34.32,34.22,34.24,1083940.0,34.0245,34.1139,34.0145,34.0344,1083940.0
2015-10-22 11:20:00,34.25,34.27,34.14,34.17,1118680.0,34.0443,34.0642,33.935,33.9648,1118680.0
2015-10-22 11:30:00,34.18,34.18,34.06,34.14,636840.0,33.9748,33.9748,33.8555,33.935,636840.0
2015-10-22 11:40:00,34.14,34.17,34.08,34.11,879800.0,33.935,33.9648,33.8754,33.9052,879800.0
2015-10-22 11:50:00,34.12,34.15,34.05,34.06,398440.0,33.9151,33.9449,33.8455,33.8555,398440.0
2015-10-22 12:00:00,34.07,34.13,34.01,34.08,516760.0,33.8654,33.9251,33.8058,33.8754,516760.0
2015-10-22 12:10:00,34.09,34.16,34.09,34.11,465840.0,33.8853,33.9549,33.8853,33.9052,465840.0
2015-10-22 12:20:00,34.1,34.16,34.1,34.13,427100.0,33.8952,33.9549,33.8952,33.9251,427100.0
2015-10-22 12:30:00,34.14,34.15,34.09,34.15,505100.0,33.935,33.9449,33.8853,33.9449,505100.0
2015-10-22 12:40:00,34.15,34.2,34.14,34.15,342800.0,33.9449,33.9946,33.935,33.9449,342800.0
2015-10-22 12:50:00,34.14,34.16,34.1,34.12,575460.0,33.935,33.9549,33.8952,33.9151,575460.0
2015-10-22 13:00:00,34.12,34.13,34.08,34.1,465060.0,33.9151,33.9251,33.8754,33.8952,465060.0
2015-10-22 13:10:00,34.1,34.15,34.08,34.08,393980.0,33.8952,33.9449,33.8754,33.8754,393980.0
2015-10-22 13:20:00,34.08,34.13,34.07,34.08,299940.0,33.8754,33.9251,33.8654,33.8754,299940.0
2015-10-22 13:30:00,34.08,34.09,34.05,34.06,607500.0,33.8754,33.8853,33.8455,33.8555,607500.0
2015-10-22 13:40:00,34.07,34.08,34.02,34.06,622900.0,33.8654,33.8754,33.8157,33.8555,622900.0
2015-10-22 13:50:00,34.06,34.09,34.01,34.02,542420.0,33.8555,33.8853,33.8058,33.8157,542420.0
2015-10-22 14:00:00,34.03,34.06,33.87,33.89,1361980.0,33.8257,33.8555,33.6666,33.6865,1361980.0
2015-10-22 14:10:00,33.89,33.96,33.74,33.81,1324220.0,33.6865,33.7561,33.5374,33.607,1324220.0
2015-10-22 14:20:00,33.82,33.86,33.72,33.73,2079040.0,33.6169,33.6567,33.5175,33.5275,2079040.0
2015-10-22 14:30:00,33.73,33.77,33.66,33.75,1391940.0,33.5275,33.5672,33.4579,33.5473,1391940.0
2015-10-22 14:40:00,33.77,33.77,33.68,33.76,1085840.0,33.5672,33.5672,33.4778,33.5573,1085840.0
2015-10-22 14:50:00,33.74,33.83,33.74,33.8,1278820.0,33.5374,33.6269,33.5374,33.597,1278820.0
2015-10-22 15:00:00,33.8,33.85,33.73,33.73,1196020.0,33.597,33.6467,33.5275,33.5275,1196020.0
2015-10-22 15:10:00,33.74,33.75,33.63,33.64,1902840.0,33.5374,33.5473,33.4281,33.438,1902840.0
2015-10-22 15:20:00,33.66,33.7,33.61,33.69,1751440.0,33.4579,33.4976,33.4082,33.4877,1751440.0
2015-10-22 15:30:00,33.69,33.69,33.61,33.62,2779160.0,33.4877,33.4877,33.4082,33.4181,2779160.0
2015-10-22 15:40:00,33.63,33.89,33.59,33.89,2257020.0,33.4281,33.6865,33.3883,33.6865,2257020.0
2015-10-22 15:50:00,33.93,34.09,33.9,34.05,5178940.0,33.7263,33.8853,33.6964,33.8455,5178940.0
2015-10-23 09:30:00,37.54,37.63,36.67,36.87,13570740.0,37.3146,37.404,36.4498,36.6486,13570740.0
2015-10-23 09:40:00,36.86,36.94,36.52,36.67,8891500.0,36.6387,36.7182,36.3007,36.4498,8891500.0
2015-10-23 09:50:00,36.68,37.14,36.65,37.04,5820720.0,36.4597,36.917,36.4299,36.8176,5820720.0
2015-10-23 10:00:00,37.04,37.11,36.65,36.67,3398940.0,36.8176,36.8872,36.4299,36.4498,3398940.0
2015-10-23 10:10:00,36.67,36.77,36.55,36.6,2648400.0,36.4498,36.5492,36.3305,36.3802,2648400.0
2015-10-23 10:20:00,36.61,36.68,36.33,36.36,3127180.0,36.3902,36.4597,36.1118,36.1417,3127180.0
2015-10-23 10:30:00,36.32,36.6,36.27,36.43,4099740.0,36.1019,36.3802,36.0522,36.2112,4099740.0
2015-10-23 10:40:00,36.44,36.59,36.4,36.43,2906420.0,36.2212,36.3703,36.1814,36.2112,2906420.0
2015-10-23 10:50:00,36.41,36.5,36.38,36.44,1169900.0,36.1914,36.2808,36.1615,36.2212,1169900.0
2015-10-23 11:00:00,36.45,36.6,36.36,36.56,1258300.0,36.2311,36.3802,36.1417,36.3405,1258300.0
2015-10-23 11:10:00,36.57,36.76,36.52,36.74,1897860.0,36.3504,36.5393,36.3007,36.5194,1897860.0
2015-10-23 11:20:00,36.72,36.84,36.7,36.8,1976280.0,36.4995,36.6188,36.4796,36.579,1976280.0
2015-10-23 11:30:00,36.81,36.82,36.69,36.69,1191900.0,36.589,36.5989,36.4697,36.4697,1191900.0
2015-10-23 11:40:00,36.69,36.76,36.68,36.68,807160.0,36.4697,36.5393,36.4597,36.4597,807160.0
2015-10-23 11:50:00,36.69,36.69,36.43,36.49,843820.0,36.4697,36.4697,36.2112,36.2709,843820.0
2015-10-23 12:00:00,36.5,36.59,36.43,36.57,943120.0,36.2808,36.3703,36.2112,36.3504,943120.0
2015-10-23 12:10:00,36.56,36.68,36.55,36.67,620060.0,36.3405,36.4597,36.3305,36.4498,620060.0
2015-10-23 12:20:00,36.68,36.7,36.6,36.69,477560.0,36.4597,36.4796,36.3802,36.4697,477560.0
2015-10-23 12:30:00,36.69,36.74,36.68,36.73,752020.0,36.4697,36.5194,36.4597,36.5094,752020.0
2015-10-23 12:40:00,36.71,36.77,36.7,36.74,883640.0,36.4896,36.5492,36.4796,36.5194,883640.0
2015-10-23 12:50:00,36.74,36.77,36.67,36.69,1073500.0,36.5194,36.5492,36.4498,36.4697,1073500.0
2015-10-23 13:00:00,36.69,36.69,36.6,36.6,480740.0,36.4697,36.4697,36.3802,36.3802,480740.0
2015-10-23 13:10:00,36.6,36.69,36.55,36.62,682600.0,36.3802,36.4697,36.3305,36.4001,682600.0
2015-10-23 13:20:00,36.62,36.67,36.58,36.67,581280.0,36.4001,36.4498,36.3603,36.4498,581280.0
2015-10-23 13:30:00,36.67,36.77,36.66,36.7,978700.0,36.4498,36.5492,36.4399,36.4796,978700.0
2015-10-23 13:40:00,36.7,36.73,36.63,36.69,681160.0,36.4796,36.5094,36.41,36.4697,681160.0
2015-10-23 13:50:00,36.69,36.73,36.67,36.71,1121100.0,36.4697,36.5094,36.4498,36.4896,1121100.0
2015-10-23 14:00:00,36.72,36.79,36.7,36.79,977620.0,36.4995,36.5691,36.4796,36.5691,977620.0
2015-10-23 14:10:00,36.78,36.82,36.76,36.82,1238480.0,36.5591,36.5989,36.5393,36.5989,1238480.0
2015-10-23 14:20:00,36.81,36.83,36.71,36.72,866800.0,36.589,36.6088,36.4896,36.4995,866800.0
2015-10-23 14:30:00,36.73,36.79,36.69,36.77,1068880.0,36.5094,36.5691,36.4697,36.5492,1068880.0
2015-10-23 14:40:00,36.76,36.78,36.7,36.78,1242100.0,36.5393,36.5591,36.4796,36.5591,1242100.0
2015-10-23 14:50:00,36.77,36.79,36.57,36.58,1118000.0,36.5492,36.5691,36.3504,36.3603,1118000.0
2015-10-23 15:00:00,36.56,36.65,36.46,36.5,1416800.0,36.3405,36.4299,36.2411,36.2808,1416800.0
2015-10-23 15:10:00,36.5,36.53,36.25,36.27,1986960.0,36.2808,36.3106,36.0323,36.0522,1986960.0
2015-10-23 15:20:00,36.27,36.4,36.26,36.33,1494600.0,36.0522,36.1814,36.0423,36.1118,1494600.0
2015-10-23 15:30:00,36.33,36.37,36.23,36.24,1170440.0,36.1118,36.1516,36.0124,36.0224,1170440.0
2015-10-23 15:40:00,36.23,36.25,36.14,36.23,3047720.0,36.0124,36.0323,35.923,36.0124,3047720.0
2015-10-23 15:50:00,36.22,36.22,35.9,35.97,5901880.0,36.0025,36.0025,35.6844,35.754,5901880.0
2015-10-26 09:30:00,36.0,36.33,36.0,36.27,3201120.0,35.7838,36.1118,35.7838,36.0522,3201120.0
2015-10-26 09:40:00,36.28,36.39,36.28,36.36,1985080.0,36.0621,36.1715,36.0621,36.1417,1985080.0
2015-10-26 09:50:00,36.36,36.49,36.36,36.43,2091880.0,36.1417,36.2709,36.1417,36.2112,2091880.0
2015-10-26 10:00:00,36.43,36.44,36.27,36.31,1318640.0,36.2112,36.2212,36.0522,36.092,1318640.0
2015-10-26 10:10:00,36.32,36.35,36.14,36.21,1841800.0,36.1019,36.1317,35.923,35.9926,1841800.0
2015-10-26 10:20:00,36.22,36.4,36.22,36.35,1100680.0,36.0025,36.1814,36.0025,36.1317,1100680.0
2015-10-26 10:30:00,36.37,36.4,36.29,36.37,833900.0,36.1516,36.1814,36.0721,36.1516,833900.0
2015-10-26 10:40:00,36.38,36.44,36.38,36.39,508400.0,36.1615,36.2212,36.1615,36.1715,508400.0
2015-10-26 10:50:00,36.39,36.65,36.38,36.63,1474600.0,36.1715,36.4299,36.1615,36.41,1474600.0
2015-10-26 11:00:00,36.62,36.62,36.46,36.56,538320.0,36.4001,36.4001,36.2411,36.3405,538320.0
2015-10-26 11:10:00,36.55,36.55,36.46,36.5,608980.0,36.3305,36.3305,36.2411,36.2808,608980.0
2015-10-26 11:20:00,36.5,36.51,36.44,36.47,500160.0,36.2808,36.2908,36.2212,36.251,500160.0
2015-10-26 11:30:00,36.48,36.63,36.48,36.52,483480.0,36.2609,36.41,36.2609,36.3007,483480.0
2015-10-26 11:40:00,36.52,36.55,36.48,36.5,423800.0,36.3007,36.3305,36.2609,36.2808,423800.0
2015-10-26 11:50:00,36.51,36.55,36.5,36.54,190560.0,36.2908,36.3305,36.2808,36.3206,190560.0
2015-10-26 12:00:00,36.52,36.55,36.47,36.48,239000.0,36.3007,36.3305,36.251,36.2609,239000.0
2015-10-26 12:10:00,36.49,36.54,36.48,36.5,469340.0,36.2709,36.3206,36.2609,36.2808,469340.0
2015-10-26 12:20:00,36.5,36.5,36.46,36.48,194260.0,36.2808,36.2808,36.2411,36.2609,194260.0
2015-10-26 12:30:00,36.48,36.52,36.43,36.51,436060.0,36.2609,36.3007,36.2112,36.2908,436060.0
2015-10-26 12:40:00,36.51,36.64,36.51,36.64,394140.0,36.2908,36.42,36.2908,36.42,394140.0
2015-10-26 12:50:00,36.65,36.67,36.6,36.63,479980.0,36.4299,36.4498,36.3802,36.41,479980.0
2015-10-26 13:00:00,36.62,36.64,36.58,36.61,294600.0,36.4001,36.42,36.3603,36.3902,294600.0
2015-10-26 13:10:00,36.61,36.68,36.6,36.67,387140.0,36.3902,36.4597,36.3802,36.4498,387140.0
2015-10-26 13:20:00,36.67,36.74,36.66,36.7,731480.0,36.4498,36.5194,36.4399,36.4796,731480.0
2015-10-26 13:30:00,36.7,36.74,36.68,36.74,771860.0,36.4796,36.5194,36.4597,36.5194,771860.0
2015-10-26 13:40:00,36.74,36.75,36.7,36.71,482020.0,36.5194,36.5293,36.4796,36.4896,482020.0
2015-10-26 13:50:00,36.71,36.72,36.61,36.62,618520.0,36.4896,36.4995,36.3902,36.4001,618520.0
2015-10-26 14:00:00,36.62,36.72,36.62,36.71,551480.0,36.4001,36.4995,36.4001,36.4896,551480.0
2015-10-26 14:10:00,36.7,36.75,36.68,36.68,759780.0,36.4796,36.5293,36.4597,36.4597,759780.0
2015-10-26 14:20:00,36.68,36.74,36.65,36.7,751720.0,36.4597,36.5194,36.4299,36.4796,751720.0
2015-10-26 14:30:00,36.71,36.73,36.67,36.7,462960.0,36.4896,36.5094,36.4498,36.4796,462960.0
2015-10-26 14:40:00,36.7,36.73,36.65,36.69,590000.0,36.4796,36.5094,36.4299,36.4697,590000.0
2015-10-26 14:50:00,36.69,36.7,36.63,36.67,507860.0,36.4697,36.4796,36.41,36.4498,507860.0
2015-10-26 15:00:00,36.67,36.69,36.64,36.65,302220.0,36.4498,36.4697,36.42,36.4299,302220.0
2015-10-26 15:10:00,36.65,36.65,36.52,36.6,636580.0,36.4299,36.4299,36.3007,36.3802,636580.0
2015-10-26 15:20:00,36.61,36.62,36.54,36.54,891900.0,36.3902,36.4001,36.3206,36.3206,891900.0
2015-10-26 15:30:00,36.55,36.57,36.52,36.56,370880.0,36.3305,36.3504,36.3007,36.3405,370880.0
2015-10-26 15:40:00,36.55,36.59,36.53,36.57,727220.0,36.3305,36.3703,36.3106,36.3504,727220.0
2015-10-26 15:50:00,36.56,36.59,36.54,36.58,1397140.0,36.3405,36.3703,36.3206,36.3603,1397140.0
2015-10-27 09:30:00,36.33,36.43,36.25,36.39,1738140.0,36.1118,36.2112,36.0323,36.1715,1738140.0
2015-10-27 09:40:00,36.41,36.54,36.38,36.51,727040.0,36.1914,36.3206,36.1615,36.2908,727040.0
2015-10-27 09:50:00,36.5,36.54,36.42,36.43,799340.0,36.2808,36.3206,36.2013,36.2112,799340.0
2015-10-27 10:00:00,36.41,36.48,36.34,36.38,578700.0,36.1914,36.2609,36.1218,36.1615,578700.0
2015-10-27 10:10:00,36.36,36.36,36.22,36.25,692440.0,36.1417,36.1417,36.0025,36.0323,692440.0
2015-10-27 10:20:00,36.25,36.35,36.21,36.33,748840.0,36.0323,36.1317,35.9926,36.1118,748840.0
2015-10-27 10:30:00,36.32,36.38,36.29,36.36,495220.0,36.1019,36.1615,36.0721,36.1417,495220.0
2015-10-27 10:40:00,36.36,36.5,36.34,36.47,625420.0,36.1417,36.2808,36.1218,36.251,625420.0
2015-10-27 10:50:00,36.49,36.58,36.41,36.55,681300.0,36.2709,36.3603,36.1914,36.3305,681300.0
2015-10-27 11:00:00,36.57,36.8,36.55,36.68,1830680.0,36.3504,36.579,36.3305,36.4597,1830680.0
2015-10-27 11:10:00,36.67,36.69,36.58,36.66,395000.0,36.4498,36.4697,36.3603,36.4399,395000.0
2015-10-27 11:20:00,36.64,36.74,36.57,36.7,722500.0,36.42,36.5194,36.3504,36.4796,722500.0
2015-10-27 11:30:00,36.71,36.74,36.66,36.68,645660.0,36.4896,36.5194,36.4399,36.4597,645660.0
2015-10-27 11:40:00,36.68,36.76,36.67,36.73,433140.0,36.4597,36.5393,36.4498,36.5094,433140.0
2015-10-27 11:50:00,36.73,36.74,36.67,36.7,864080.0,36.5094,36.5194,36.4498,36.4796,864080.0
2015-10-27 12:00:00,36.71,36.74,36.67,36.7,452440.0,36.4896,36.5194,36.4498,36.4796,452440.0
2015-10-27 12:10:00,36.68,36.7,36.61,36.64,367680.0,36.4597,36.4796,36.3902,36.42,367680.0
2015-10-27 12:20:00,36.65,36.68,36.61,36.61,413460.0,36.4299,36.4597,36.3902,36.3902,413460.0
2015-10-27 12:30:00,36.61,36.64,36.56,36.63,459440.0,36.3902,36.42,36.3405,36.41,459440.0
2015-10-27 12:40:00,36.63,36.64,36.58,36.64,442440.0,36.41,36.42,36.3603,36.42,442440.0
2015-10-27 12:50:00,36.61,36.62,36.53,36.57,309020.0,36.3902,36.4001,36.3106,36.3504,309020.0
2015-10-27 13:00:00,36.55,36.56,36.47,36.47,323960.0,36.3305,36.3405,36.251,36.251,323960.0
2015-10-27 13:10:00,36.48,36.53,36.44,36.52,543420.0,36.2609,36.3106,36.2212,36.3007,543420.0
2015-10-27 13:20:00,36.51,36.57,36.51,36.51,424580.0,36.2908,36.3504,36.2908,36.2908,424580.0
2015-10-27 13:30:00,36.51,36.53,36.48,36.52,266060.0,36.2908,36.3106,36.2609,36.3007,266060.0
2015-10-27 13:40:00,36.51,36.52,36.44,36.47,602820.0,36.2908,36.3007,36.2212,36.251,602820.0
2015-10-27 13:50:00,36.47,36.47,36.4,36.44,296160.0,36.251,36.251,36.1814,36.2212,296160.0
2015-10-27 14:00:00,36.44,36.52,36.44,36.48,278800.0,36.2212,36.3007,36.2212,36.2609,278800.0
2015-10-27 14:10:00,36.49,36.55,36.45,36.51,300760.0,36.2709,36.3305,36.2311,36.2908,300760.0
2015-10-27 14:20:00,36.48,36.57,36.48,36.54,331920.0,36.2609,36.3504,36.2609,36.3206,331920.0
2015-10-27 14:30:00,36.53,36.58,36.51,36.54,318760.0,36.3106,36.3603,36.2908,36.3206,318760.0
2015-10-27 14:40:00,36.56,36.56,36.49,36.55,267720.0,36.3405,36.3405,36.2709,36.3305,267720.0
2015-10-27 14:50:00,36.54,36.6,36.53,36.58,381380.0,36.3206,36.3802,36.3106,36.3603,381380.0
2015-10-27 15:00:00,36.57,36.67,36.55,36.63,698760.0,36.3504,36.4498,36.3305,36.41,698760.0
2015-10-27 15:10:00,36.64,36.75,36.64,36.69,628080.0,36.42,36.5293,36.42,36.4697,628080.0
2015-10-27 15:20:00,36.7,36.8,36.7,36.74,837680.0,36.4796,36.579,36.4796,36.5194,837680.0
2015-10-27 15:30:00,36.74,36.77,36.66,36.68,407640.0,36.5194,36.5492,36.4399,36.4597,407640.0
2015-10-27 15:40:00,36.69,36.73,36.63,36.68,407160.0,36.4697,36.5094,36.41,36.4597,407160.0
2015-10-27 15:50:00,36.67,36.69,36.63,36.64,2624060.0,36.4498,36.4697,36.41,36.42,2624060.0
2015-10-28 09:30:00,36.65,36.7,36.56,36.58,1376940.0,36.4299,36.4796,36.3405,36.3603,1376940.0
2015-10-28 09:40:00,36.57,36.67,36.52,36.58,701460.0,36.3504,36.4498,36.3007,36.3603,701460.0
2015-10-28 09:50:00,36.58,36.7,36.55,36.65,484680.0,36.3603,36.4796,36.3305,36.4299,484680.0
2015-10-28 10:00:00,36.65,36.69,36.58,36.63,366320.0,36.4299,36.4697,36.3603,36.41,366320.0
2015-10-28 10:10:00,36.63,36.65,36.41,36.41,838540.0,36.41,36.4299,36.1914,36.1914,838540.0
2015-10-28 10:20:00,36.43,36.49,36.38,36.47,830040.0,36.2112,36.2709,36.1615,36.251,830040.0
2015-10-28 10:30:00,36.48,36.58,36.44,36.56,809220.0,36.2609,36.3603,36.2212,36.3405,809220.0
2015-10-28 10:40:00,36.56,36.57,36.5,36.52,408080.0,36.3405,36.3504,36.2808,36.3007,408080.0
2015-10-28 10:50:00,36.52,36.57,36.52,36.55,497640.0,36.3007,36.3504,36.3007,36.3305,497640.0
2015-10-28 11:00:00,36.54,36.63,36.53,36.6,577060.0,36.3206,36.41,36.3106,36.3802,577060.0
2015-10-28 11:10:00,36.61,36.7,36.61,36.69,454440.0,36.3902,36.4796,36.3902,36.4697,454440.0
2015-10-28 11:20:00,36.69,36.72,36.68,36.71,686820.0,36.4697,36.4995,36.4597,36.4896,686820.0
2015-10-28 11:30:00,36.69,36.77,36.69,36.73,640620.0,36.4697,36.5492,36.4697,36.5094,640620.0
2015-10-28 11:40:00,36.74,36.74,36.7,36.72,426180.0,36.5194,36.5194,36.4796,36.4995,426180.0
2015-10-28 11:50:00,36.72,36.77,36.69,36.77,400520.0,36.4995,36.5492,36.4697,36.5492,400520.0
2015-10-28 12:00:00,36.76,36.8,36.75,36.78,283300.0,36.5393,36.579,36.5293,36.5591,283300.0
2015-10-28 12:10:00,36.78,36.82,36.74,36.78,166680.0,36.5591,36.5989,36.5194,36.5591,166680.0
2015-10-28 12:20:00,36.77,36.84,36.77,36.79,341600.0,36.5492,36.6188,36.5492,36.5691,341600.0
2015-10-28 12:30:00,36.8,36.8,36.71,36.72,377380.0,36.579,36.579,36.4896,36.4995,377380.0
2015-10-28 12:40:00,36.75,36.75,36.68,36.7,4970860.0,36.5293,36.5293,36.4597,36.4796,4970860.0
2015-10-28 12:50:00,36.7,36.72,36.69,36.7,152720.0,36.4796,36.4995,36.4697,36.4796,152720.0
2015-10-28 13:00:00,36.7,36.71,36.59,36.61,308480.0,36.4796,36.4896,36.3703,36.3902,308480.0
2015-10-28 13:10:00,36.58,36.62,36.53,36.53,322580.0,36.3603,36.4001,36.3106,36.3106,322580.0
2015-10-28 13:20:00,36.54,36.62,36.54,36.61,540280.0,36.3206,36.4001,36.3206,36.3902,540280.0
2015-10-28 13:30:00,36.6,36.66,36.6,36.66,218520.0,36.3802,36.4399,36.3802,36.4399,218520.0
2015-10-28 13:40:00,36.65,36.75,36.63,36.73,235060.0,36.4299,36.5293,36.41,36.5094,235060.0
2015-10-28 13:50:00,36.72,36.78,36.68,36.75,250600.0,36.4995,36.5591,36.4597,36.5293,250600.0
2015-10-28 14:00:00,36.69,36.76,36.54,36.63,1333400.0,36.4697,36.5393,36.3206,36.41,1333400.0
2015-10-28 14:10:00,36.63,36.65,36.36,36.44,1292980.0,36.41,36.4299,36.1417,36.2212,1292980.0
2015-10-28 14:20:00,36.42,36.56,36.4,36.56,962520.0,36.2013,36.3405,36.1814,36.3405,962520.0
2015-10-28 14:30:00,36.56,36.56,36.43,36.49,327320.0,36.3405,36.3405,36.2112,36.2709,327320.0
2015-10-28 14:40:00,36.49,36.59,36.48,36.53,344640.0,36.2709,36.3703,36.2609,36.3106,344640.0
2015-10-28 14:50:00,36.51,36.62,36.5,36.6,351700.0,36.2908,36.4001,36.2808,36.3802,351700.0
2015-10-28 15:00:00,36.57,36.72,36.57,36.64,410900.0,36.3504,36.4995,36.3504,36.42,410900.0
2015-10-28 15:10:00,36.64,36.69,36.63,36.64,229620.0,36.42,36.4697,36.41,36.42,229620.0
2015-10-28 15:20:00,36.63,36.68,36.61,36.62,293300.0,36.41,36.4597,36.3902,36.4001,293300.0
2015-10-28 15:30:00,36.65,36.8,36.63,36.79,929880.0,36.4299,36.579,36.41,36.5691,929880.0
2015-10-28 15:40:00,36.77,36.87,36.77,36.84,694500.0,36.5492,36.6486,36.5492,36.6188,694500.0
2015-10-28 15:50:00,36.85,36.86,36.78,36.85,2305740.0,36.6287,36.6387,36.5591,36.6287,2305740.0
2015-10-29 09:30:00,36.83,36.99,36.76,36.97,1605240.0,36.6088,36.7679,36.5393,36.748,1605240.0
2015-10-29 09:40:00,36.98,37.09,36.96,36.98,1164000.0,36.7579,36.8673,36.7381,36.7579,1164000.0
2015-10-29 09:50:00,37.0,37.03,36.9,36.94,784480.0,36.7778,36.8076,36.6784,36.7182,784480.0
2015-10-29 10:00:00,36.91,37.07,36.85,37.07,922540.0,36.6884,36.8474,36.6287,36.8474,922540.0
2015-10-29 10:10:00,37.06,37.07,36.9,36.93,729320.0,36.8375,36.8474,36.6784,36.7082,729320.0
2015-10-29 10:20:00,36.91,37.0,36.85,36.97,647440.0,36.6884,36.7778,36.6287,36.748,647440.0
2015-10-29 10:30:00,36.96,37.0,36.92,36.92,639200.0,36.7381,36.7778,36.6983,36.6983,639200.0
2015-10-29 10:40:00,36.93,36.97,36.89,36.9,251880.0,36.7082,36.748,36.6685,36.6784,251880.0
2015-10-29 10:50:00,36.9,36.92,36.82,36.88,361260.0,36.6784,36.6983,36.5989,36.6585,361260.0
2015-10-29 11:00:00,36.85,36.93,36.83,36.92,337420.0,36.6287,36.7082,36.6088,36.6983,337420.0
2015-10-29 11:10:00,36.92,36.95,36.91,36.92,273200.0,36.6983,36.7281,36.6884,36.6983,273200.0
2015-10-29 11:20:00,36.92,36.97,36.9,36.94,437140.0,36.6983,36.748,36.6784,36.7182,437140.0
2015-10-29 11:30:00,36.94,36.99,36.92,36.96,185000.0,36.7182,36.7679,36.6983,36.7381,185000.0
2015-10-29 11:40:00,36.96,36.97,36.91,36.93,285140.0,36.7381,36.748,36.6884,36.7082,285140.0
2015-10-29 11:50:00,36.92,36.93,36.88,36.91,183100.0,36.6983,36.7082,36.6585,36.6884,183100.0
2015-10-29 12:00:00,36.9,36.92,36.85,36.88,236760.0,36.6784,36.6983,36.6287,36.6585,236760.0
2015-10-29 12:10:00,36.89,36.92,36.85,36.89,509660.0,36.6685,36.6983,36.6287,36.6685,509660.0
2015-10-29 12:20:00,36.89,36.97,36.88,36.97,208640.0,36.6685,36.748,36.6585,36.748,208640.0
2015-10-29 12:30:00,36.97,37.0,36.95,36.99,473960.0,36.748,36.7778,36.7281,36.7679,473960.0
2015-10-29 12:40:00,36.99,37.05,36.97,37.02,433600.0,36.7679,36.8275,36.748,36.7977,433600.0
2015-10-29 12:50:00,37.03,37.14,37.02,37.13,871560.0,36.8076,36.917,36.7977,36.907,871560.0
2015-10-29 13:00:00,37.13,37.13,37.05,37.11,425960.0,36.907,36.907,36.8275,36.8872,425960.0
2015-10-29 13:10:00,37.1,37.18,37.1,37.13,692240.0,36.8772,36.9567,36.8772,36.907,692240.0
2015-10-29 13:20:00,37.15,37.18,37.14,37.17,662680.0,36.9269,36.9567,36.917,36.9468,662680.0
2015-10-29 13:30:00,37.18,37.19,37.11,37.12,512060.0,36.9567,36.9667,36.8872,36.8971,512060.0
2015-10-29 13:40:00,37.12,37.17,37.1,37.15,1257040.0,36.8971,36.9468,36.8772,36.9269,1257040.0
2015-10-29 13:50:00,37.15,37.18,37.14,37.17,660300.0,36.9269,36.9567,36.917,36.9468,660300.0
2015-10-29 14:00:00,37.17,37.2,37.14,37.19,468420.0,36.9468,36.9766,36.917,36.9667,468420.0
2015-10-29 14:10:00,37.19,37.24,37.17,37.2,570920.0,36.9667,37.0164,36.9468,36.9766,570920.0
2015-10-29 14:20:00,37.2,37.27,37.2,37.25,787220.0,36.9766,37.0462,36.9766,37.0263,787220.0
2015-10-29 14:30:00,37.25,37.28,37.23,37.26,708140.0,37.0263,37.0561,37.0064,37.0363,708140.0
2015-10-29 14:40:00,37.27,37.32,37.27,37.31,597660.0,37.0462,37.0959,37.0462,37.086,597660.0
2015-10-29 14:50:00,37.31,37.34,37.28,37.3,730420.0,37.086,37.1158,37.0561,37.076,730420.0
2015-10-29 15:00:00,37.3,37.31,37.23,37.24,754660.0,37.076,37.086,37.0064,37.0164,754660.0
2015-10-29 15:10:00,37.23,37.28,37.22,37.27,750040.0,37.0064,37.0561,36.9965,37.0462,750040.0
2015-10-29 15:20:00,37.27,37.27,37.23,37.25,480600.0,37.0462,37.0462,37.0064,37.0263,480600.0
2015-10-29 15:30:00,37.25,37.26,37.22,37.24,749160.0,37.0263,37.0363,36.9965,37.0164,749160.0
2015-10-29 15:40:00,37.24,37.25,37.23,37.23,829300.0,37.0164,37.0263,37.0064,37.0064,829300.0
2015-10-29 15:50:00,37.23,37.25,37.18,37.24,1615340.0,37.0064,37.0263,36.9567,37.0164,1615340.0
2015-10-30 09:30:00,37.28,37.32,37.08,37.17,1493200.0,37.0561,37.0959,36.8573,36.9468,1493200.0
2015-10-30 09:40:00,37.15,37.17,36.95,36.96,1308300.0,36.9269,36.9468,36.7281,36.7381,1308300.0
2015-10-30 09:50:00,36.95,37.1,36.93,37.09,1021320.0,36.7281,36.8772,36.7082,36.8673,1021320.0
2015-10-30 10:00:00,37.09,37.13,37.0,37.06,986320.0,36.8673,36.907,36.7778,36.8375,986320.0
2015-10-30 10:10:00,37.08,37.11,37.01,37.11,454120.0,36.8573,36.8872,36.7878,36.8872,454120.0
2015-10-30 10:20:00,37.11,37.17,37.09,37.13,751140.0,36.8872,36.9468,36.8673,36.907,751140.0
2015-10-30 10:30:00,37.13,37.22,37.12,37.19,655980.0,36.907,36.9965,36.8971,36.9667,655980.0
2015-10-30 10:40:00,37.2,37.2,37.15,37.18,718540.0,36.9766,36.9766,36.9269,36.9567,718540.0
2015-10-30 10:50:00,37.16,37.18,37.07,37.08,557880.0,36.9369,36.9567,36.8474,36.8573,557880.0
2015-10-30 11:00:00,37.09,37.1,37.01,37.03,597440.0,36.8673,36.8772,36.7878,36.8076,597440.0
2015-10-30 11:10:00,37.04,37.05,36.98,37.02,413100.0,36.8176,36.8275,36.7579,36.7977,413100.0
2015-10-30 11:20:00,37.01,37.07,37.0,37.03,244980.0,36.7878,36.8474,36.7778,36.8076,244980.0
2015-10-30 11:30:00,37.03,37.06,36.97,36.99,295100.0,36.8076,36.8375,36.748,36.7679,295100.0
2015-10-30 11:40:00,37.02,37.03,36.99,37.01,331420.0,36.7977,36.8076,36.7679,36.7878,331420.0
2015-10-30 11:50:00,37.01,37.06,37.0,37.04,393120.0,36.7878,36.8375,36.7778,36.8176,393120.0
2015-10-30 12:00:00,37.03,37.06,36.99,37.01,426500.0,36.8076,36.8375,36.7679,36.7878,426500.0
2015-10-30 12:10:00,37.03,37.04,36.96,37.01,443720.0,36.8076,36.8176,36.7381,36.7878,443720.0
2015-10-30 12:20:00,37.02,37.08,37.01,37.05,445320.0,36.7977,36.8573,36.7878,36.8275,445320.0
2015-10-30 12:30:00,37.05,37.06,37.0,37.0,233300.0,36.8275,36.8375,36.7778,36.7778,233300.0
2015-10-30 12:40:00,37.01,37.03,36.99,37.02,125820.0,36.7878,36.8076,36.7679,36.7977,125820.0
2015-10-30 12:50:00,37.0,37.06,36.98,37.03,334120.0,36.7778,36.8375,36.7579,36.8076,334120.0
2015-10-30 13:00:00,37.04,37.11,37.04,37.1,278440.0,36.8176,36.8872,36.8176,36.8772,278440.0
2015-10-30 13:10:00,37.09,37.09,37.06,37.06,209760.0,36.8673,36.8673,36.8375,36.8375,209760.0
2015-10-30 13:20:00,37.07,37.1,37.06,37.07,337280.0,36.8474,36.8772,36.8375,36.8474,337280.0
2015-10-30 13:30:00,37.07,37.1,37.04,37.08,831880.0,36.8474,36.8772,36.8176,36.8573,831880.0
2015-10-30 13:40:00,37.07,37.08,36.99,37.01,805540.0,36.8474,36.8573,36.7679,36.7878,805540.0
2015-10-30 13:50:00,37.0,37.04,36.98,37.02,873140.0,36.7778,36.8176,36.7579,36.7977,873140.0
2015-10-30 14:00:00,37.02,37.02,36.94,36.94,506140.0,36.7977,36.7977,36.7182,36.7182,506140.0
2015-10-30 14:10:00,36.95,37.0,36.92,36.98,866220.0,36.7281,36.7778,36.6983,36.7579,866220.0
2015-10-30 14:20:00,36.98,36.98,36.92,36.95,739260.0,36.7579,36.7579,36.6983,36.7281,739260.0
2015-10-30 14:30:00,36.93,36.97,36.93,36.93,227500.0,36.7082,36.748,36.7082,36.7082,227500.0
2015-10-30 14:40:00,36.92,36.94,36.86,36.89,502680.0,36.6983,36.7182,36.6387,36.6685,502680.0
2015-10-30 14:50:00,36.87,36.9,36.84,36.86,756580.0,36.6486,36.6784,36.6188,36.6387,756580.0
2015-10-30 15:00:00,36.86,36.9,36.83,36.88,345260.0,36.6387,36.6784,36.6088,36.6585,345260.0
2015-10-30 15:10:00,36.89,36.97,36.87,36.93,552900.0,36.6685,36.748,36.6486,36.7082,552900.0
2015-10-30 15:20:00,36.94,36.98,36.9,36.94,469760.0,36.7182,36.7579,36.6784,36.7182,469760.0
2015-10-30 15:30:00,36.92,37.0,36.91,36.98,524540.0,36.6983,36.7778,36.6884,36.7579,524540.0
2015-10-30 15:40:00,36.98,37.0,36.91,36.94,523860.0,36.7579,36.7778,36.6884,36.7182,523860.0
2015-10-30 15:50:00,36.95,36.95,36.86,36.86,2094820.0,36.7281,36.7281,36.6387,36.6387,2094820.0
2015-11-02 09:30:00,36.89,36.95,36.67,36.67,2344700.0,36.6685,36.7281,36.4498,36.4498,2344700.0
2015-11-02 09:40:00,36.67,36.7,36.57,36.7,1466380.0,36.4498,36.4796,36.3504,36.4796,1466380.0
2015-11-02 09:50:00,36.71,36.81,36.69,36.8,1317740.0,36.4896,36.589,36.4697,36.579,1317740.0
2015-11-02 10:00:00,36.8,36.84,36.74,36.74,968540.0,36.579,36.6188,36.5194,36.5194,968540.0
2015-11-02 10:10:00,36.74,36.81,36.74,36.77,553140.0,36.5194,36.589,36.5194,36.5492,553140.0
2015-11-02 10:20:00,36.77,36.87,36.75,36.85,739780.0,36.5492,36.6486,36.5293,36.6287,739780.0
2015-11-02 10:30:00,36.85,36.87,36.78,36.78,616320.0,36.6287,36.6486,36.5591,36.5591,616320.0
2015-11-02 10:40:00,36.8,36.8,36.74,36.78,404620.0,36.579,36.579,36.5194,36.5591,404620.0
2015-11-02 10:50:00,36.78,36.83,36.75,36.8,573580.0,36.5591,36.6088,36.5293,36.579,573580.0
2015-11-02 11:00:00,36.8,36.9,36.79,36.88,919740.0,36.579,36.6784,36.5691,36.6585,919740.0
2015-11-02 11:10:00,36.87,36.93,36.84,36.89,1315880.0,36.6486,36.7082,36.6188,36.6685,1315880.0
2015-11-02 11:20:00,36.91,36.93,36.88,36.88,714420.0,36.6884,36.7082,36.6585,36.6585,714420.0
2015-11-02 11:30:00,36.9,36.92,36.85,36.86,464600.0,36.6784,36.6983,36.6287,36.6387,464600.0
2015-11-02 11:40:00,36.87,36.89,36.84,36.88,227500.0,36.6486,36.6685,36.6188,36.6585,227500.0
2015-11-02 11:50:00,36.88,36.94,36.87,36.93,460180.0,36.6585,36.7182,36.6486,36.7082,460180.0
2015-11-02 12:00:00,36.93,36.99,36.93,36.98,380960.0,36.7082,36.7679,36.7082,36.7579,380960.0
2015-11-02 12:10:00,36.98,37.01,36.94,36.98,500980.0,36.7579,36.7878,36.7182,36.7579,500980.0
2015-11-02 12:20:00,36.98,37.0,36.96,36.99,194600.0,36.7579,36.7778,36.7381,36.7679,194600.0
2015-11-02 12:30:00,36.99,37.05,36.98,37.05,261960.0,36.7679,36.8275,36.7579,36.8275,261960.0
2015-11-02 12:40:00,37.06,37.12,37.05,37.08,400240.0,36.8375,36.8971,36.8275,36.8573,400240.0
2015-11-02 12:50:00,37.08,37.1,37.04,37.1,662080.0,36.8573,36.8772,36.8176,36.8772,662080.0
2015-11-02 13:00:00,37.09,37.12,37.08,37.11,306100.0,36.8673,36.8971,36.8573,36.8872,306100.0
2015-11-02 13:10:00,37.09,37.11,37.02,37.04,391340.0,36.8673,36.8872,36.7977,36.8176,391340.0
2015-11-02 13:20:00,37.04,37.1,37.02,37.07,266000.0,36.8176,36.8772,36.7977,36.8474,266000.0
2015-11-02 13:30:00,37.08,37.1,37.04,37.05,244320.0,36.8573,36.8772,36.8176,36.8275,244320.0
2015-11-02 13:40:00,37.05,37.09,37.04,37.07,400060.0,36.8275,36.8673,36.8176,36.8474,400060.0
2015-11-02 13:50:00,37.07,37.12,37.07,37.11,327420.0,36.8474,36.8971,36.8474,36.8872,327420.0
2015-11-02 14:00:00,37.12,37.16,37.11,37.13,403600.0,36.8971,36.9369,36.8872,36.907,403600.0
2015-11-02 14:10:00,37.14,37.16,37.12,37.16,520560.0,36.917,36.9369,36.8971,36.9369,520560.0
2015-11-02 14:20:00,37.14,37.22,37.14,37.21,499560.0,36.917,36.9965,36.917,36.9866,499560.0
2015-11-02 14:30:00,37.2,37.23,37.18,37.23,577740.0,36.9766,37.0064,36.9567,37.0064,577740.0
2015-11-02 14:40:00,37.23,37.23,37.2,37.22,268360.0,37.0064,37.0064,36.9766,36.9965,268360.0
2015-11-02 14:50:00,37.23,37.28,37.22,37.27,878820.0,37.0064,37.0561,36.9965,37.0462,878820.0
2015-11-02 15:00:00,37.27,37.3,37.23,37.23,679900.0,37.0462,37.076,37.0064,37.0064,679900.0
2015-11-02 15:10:00,37.23,37.27,37.21,37.27,540760.0,37.0064,37.0462,36.9866,37.0462,540760.0
2015-11-02 15:20:00,37.27,37.35,37.27,37.35,818540.0,37.0462,37.1257,37.0462,37.1257,818540.0
2015-11-02 15:30:00,37.35,37.38,37.33,37.38,1058560.0,37.1257,37.1555,37.1058,37.1555,1058560.0
2015-11-02 15:40:00,37.38,37.41,37.33,37.35,1135820.0,37.1555,37.1854,37.1058,37.1257,1135820.0
2015-11-02 15:50:00,37.36,37.4,37.33,37.39,2508740.0,37.1357,37.1754,37.1058,37.1655,2508740.0
2015-11-03 09:30:00,37.27,37.32,37.11,37.28,2649340.0,37.0462,37.0959,36.8872,37.0561,2649340.0
2015-11-03 09:40:00,37.26,37.35,37.23,37.3,974120.0,37.0363,37.1257,37.0064,37.076,974120.0
2015-11-03 09:50:00,37.32,37.33,37.22,37.27,890440.0,37.0959,37.1058,36.9965,37.0462,890440.0
2015-11-03 10:00:00,37.27,37.32,37.25,37.27,806760.0,37.0462,37.0959,37.0263,37.0462,806760.0
2015-11-03 10:10:00,37.27,37.29,37.24,37.29,538520.0,37.0462,37.0661,37.0164,37.0661,538520.0
2015-11-03 10:20:00,37.27,37.32,37.26,37.28,556700.0,37.0462,37.0959,37.0363,37.0561,556700.0
2015-11-03 10:30:00,37.29,37.29,37.15,37.18,1101440.0,37.0661,37.0661,36.9269,36.9567,1101440.0
2015-11-03 10:40:00,37.19,37.21,37.15,37.19,479300.0,36.9667,36.9866,36.9269,36.9667,479300.0
2015-11-03 10:50:00,37.19,37.2,37.12,37.15,482800.0,36.9667,36.9766,36.8971,36.9269,482800.0
2015-11-03 11:00:00,37.15,37.18,37.08,37.09,451600.0,36.9269,36.9567,36.8573,36.8673,451600.0
2015-11-03 11:10:00,37.08,37.14,37.06,37.13,559260.0,36.8573,36.917,36.8375,36.907,559260.0
2015-11-03 11:20:00,37.13,37.14,37.08,37.12,348240.0,36.907,36.917,36.8573,36.8971,348240.0
2015-11-03 11:30:00,37.13,37.2,37.11,37.17,331820.0,36.907,36.9766,36.8872,36.9468,331820.0
2015-11-03 11:40:00,37.17,37.19,37.13,37.18,423280.0,36.9468,36.9667,36.907,36.9567,423280.0
2015-11-03 11:50:00,37.17,37.24,37.16,37.24,350600.0,36.9468,37.0164,36.9369,37.0164,350600.0
2015-11-03 12:00:00,37.24,37.26,37.23,37.25,370860.0,37.0164,37.0363,37.0064,37.0263,370860.0
2015-11-03 12:10:00,37.25,37.27,37.23,37.25,413580.0,37.0263,37.0462,37.0064,37.0263,413580.0
2015-11-03 12:20:00,37.25,37.28,37.23,37.26,994460.0,37.0263,37.0561,37.0064,37.0363,994460.0
2015-11-03 12:30:00,37.26,37.26,37.2,37.21,193020.0,37.0363,37.0363,36.9766,36.9866,193020.0
2015-11-03 12:40:00,37.22,37.25,37.2,37.24,156100.0,36.9965,37.0263,36.9766,37.0164,156100.0
2015-11-03 12:50:00,37.26,37.34,37.24,37.33,793880.0,37.0363,37.1158,37.0164,37.1058,793880.0
2015-11-03 13:00:00,37.32,37.4,37.31,37.37,370420.0,37.0959,37.1754,37.086,37.1456,370420.0
2015-11-03 13:10:00,37.37,37.39,37.33,37.37,467840.0,37.1456,37.1655,37.1058,37.1456,467840.0
2015-11-03 13:20:00,37.38,37.44,37.37,37.42,527180.0,37.1555,37.2152,37.1456,37.1953,527180.0
2015-11-03 13:30:00,37.42,37.44,37.4,37.44,230040.0,37.1953,37.2152,37.1754,37.2152,230040.0
2015-11-03 13:40:00,37.45,37.46,37.43,37.45,225040.0,37.2251,37.2351,37.2052,37.2251,225040.0
2015-11-03 13:50:00,37.45,37.46,37.4,37.41,324300.0,37.2251,37.2351,37.1754,37.1854,324300.0
2015-11-03 14:00:00,37.41,37.47,37.39,37.46,564380.0,37.1854,37.245,37.1655,37.2351,564380.0
2015-11-03 14:10:00,37.45,37.49,37.43,37.45,403460.0,37.2251,37.2649,37.2052,37.2251,403460.0
2015-11-03 14:20:00,37.44,37.49,37.44,37.49,672080.0,37.2152,37.2649,37.2152,37.2649,672080.0
2015-11-03 14:30:00,37.5,37.58,37.49,37.53,604100.0,37.2748,37.3543,37.2649,37.3046,604100.0
2015-11-03 14:40:00,37.52,37.55,37.5,37.54,607800.0,37.2947,37.3245,37.2748,37.3146,607800.0
2015-11-03 14:50:00,37.55,37.59,37.53,37.56,416540.0,37.3245,37.3643,37.3046,37.3345,416540.0
2015-11-03 15:00:00,37.55,37.57,37.44,37.46,438560.0,37.3245,37.3444,37.2152,37.2351,438560.0
2015-11-03 15:10:00,37.48,37.55,37.48,37.54,323200.0,37.2549,37.3245,37.2549,37.3146,323200.0
2015-11-03 15:20:00,37.53,37.53,37.43,37.43,831820.0,37.3046,37.3046,37.2052,37.2052,831820.0
2015-11-03 15:30:00,37.43,37.47,37.41,37.45,641420.0,37.2052,37.245,37.1854,37.2251,641420.0
2015-11-03 15:40:00,37.44,37.44,37.4,37.41,574900.0,37.2152,37.2152,37.1754,37.1854,574900.0
2015-11-03 15:50:00,37.41,37.46,37.39,37.44,1772960.0,37.1854,37.2351,37.1655,37.2152,1772960.0
2015-11-04 09:30:00,37.45,37.84,37.45,37.79,2411400.0,37.2251,37.6128,37.2251,37.5631,2411400.0
2015-11-04 09:40:00,37.81,37.82,37.58,37.62,1466640.0,37.583,37.5929,37.3543,37.3941,1466640.0
2015-11-04 09:50:00,37.59,37.7,37.53,37.65,980720.0,37.3643,37.4736,37.3046,37.4239,980720.0
2015-11-04 10:00:00,37.66,37.68,37.57,37.59,606640.0,37.4339,37.4537,37.3444,37.3643,606640.0
2015-11-04 10:10:00,37.58,37.65,37.5,37.62,494380.0,37.3543,37.4239,37.2748,37.3941,494380.0
2015-11-04 10:20:00,37.63,37.71,37.62,37.65,710880.0,37.404,37.4836,37.3941,37.4239,710880.0
2015-11-04 10:30:00,37.65,37.69,37.61,37.62,484780.0,37.4239,37.4637,37.3842,37.3941,484780.0
2015-11-04 10:40:00,37.62,37.69,37.53,37.69,912900.0,37.3941,37.4637,37.3046,37.4637,912900.0
2015-11-04 10:50:00,37.7,37.75,37.66,37.66,711820.0,37.4736,37.5233,37.4339,37.4339,711820.0
2015-11-04 11:00:00,37.66,37.73,37.63,37.66,342560.0,37.4339,37.5034,37.404,37.4339,342560.0
2015-11-04 11:10:00,37.66,37.72,37.62,37.71,456800.0,37.4339,37.4935,37.3941,37.4836,456800.0
2015-11-04 11:20:00,37.71,37.77,37.7,37.71,667500.0,37.4836,37.5432,37.4736,37.4836,667500.0
2015-11-04 11:30:00,37.71,37.75,37.66,37.7,418800.0,37.4836,37.5233,37.4339,37.4736,418800.0
2015-11-04 11:40:00,37.7,37.73,37.66,37.71,258960.0,37.4736,37.5034,37.4339,37.4836,258960.0
2015-11-04 11:50:00,37.71,37.8,37.71,37.76,586740.0,37.4836,37.573,37.4836,37.5333,586740.0
2015-11-04 12:00:00,37.75,37.84,37.72,37.82,452340.0,37.5233,37.6128,37.4935,37.5929,452340.0
2015-11-04 12:10:00,37.82,37.84,37.8,37.84,415000.0,37.5929,37.6128,37.573,37.6128,415000.0
2015-11-04 12:20:00,37.83,37.88,37.81,37.85,453480.0,37.6028,37.6525,37.583,37.6227,453480.0
2015-11-04 12:30:00,37.86,37.93,37.82,37.91,378700.0,37.6327,37.7022,37.5929,37.6824,378700.0
2015-11-04 12:40:00,37.91,37.95,37.88,37.94,481860.0,37.6824,37.7221,37.6525,37.7122,481860.0
2015-11-04 12:50:00,37.95,37.98,37.92,37.97,447720.0,37.7221,37.7519,37.6923,37.742,447720.0
2015-11-04 13:00:00,37.97,37.99,37.9,37.92,680440.0,37.742,37.7619,37.6724,37.6923,680440.0
2015-11-04 13:10:00,37.91,37.92,37.86,37.86,443940.0,37.6824,37.6923,37.6327,37.6327,443940.0
2015-11-04 13:20:00,37.88,37.91,37.85,37.9,705580.0,37.6525,37.6824,37.6227,37.6724,705580.0
2015-11-04 13:30:00,37.9,37.99,37.9,37.93,644200.0,37.6724,37.7619,37.6724,37.7022,644200.0
2015-11-04 13:40:00,37.92,37.93,37.82,37.82,595160.0,37.6923,37.7022,37.5929,37.5929,595160.0
2015-11-04 13:50:00,37.82,37.82,37.75,37.75,1526140.0,37.5929,37.5929,37.5233,37.5233,1526140.0
2015-11-04 14:00:00,37.76,37.86,37.73,37.84,1102260.0,37.5333,37.6327,37.5034,37.6128,1102260.0
2015-11-04 14:10:00,37.86,37.9,37.81,37.81,919780.0,37.6327,37.6724,37.583,37.583,919780.0
2015-11-04 14:20:00,37.82,37.84,37.79,37.82,575320.0,37.5929,37.6128,37.5631,37.5929,575320.0
2015-11-04 14:30:00,37.82,37.86,37.8,37.8,433760.0,37.5929,37.6327,37.573,37.573,433760.0
2015-11-04 14:40:00,37.81,37.84,37.73,37.75,848020.0,37.583,37.6128,37.5034,37.5233,848020.0
2015-11-04 14:50:00,37.75,37.75,37.67,37.71,416000.0,37.5233,37.5233,37.4438,37.4836,416000.0
2015-11-04 15:00:00,37.71,37.74,37.66,37.72,948800.0,37.4836,37.5134,37.4339,37.4935,948800.0
2015-11-04 15:10:00,37.71,37.74,37.67,37.72,674260.0,37.4836,37.5134,37.4438,37.4935,674260.0
2015-11-04 15:20:00,37.72,37.75,37.68,37.73,679440.0,37.4935,37.5233,37.4537,37.5034,679440.0
2015-11-04 15:30:00,37.73,37.76,37.7,37.73,693160.0,37.5034,37.5333,37.4736,37.5034,693160.0
2015-11-04 15:40:00,37.74,37.76,37.65,37.65,1066880.0,37.5134,37.5333,37.4239,37.4239,1066880.0
2015-11-04 15:50:00,37.67,37.77,37.67,37.76,1922080.0,37.4438,37.5432,37.4438,37.5333,1922080.0
2015-11-05 09:30:00,37.94,38.18,37.87,38.14,2856680.0,37.7122,37.9507,37.6426,37.911,2856680.0
2015-11-05 09:40:00,38.12,38.25,38.01,38.25,1368860.0,37.8911,38.0203,37.7818,38.0203,1368860.0
2015-11-05 09:50:00,38.24,38.32,38.23,38.27,1921780.0,38.0104,38.0899,38.0004,38.0402,1921780.0
2015-11-05 10:00:00,38.27,38.3,38.2,38.22,2080020.0,38.0402,38.07,37.9706,37.9905,2080020.0
2015-11-05 10:10:00,38.23,38.24,38.06,38.09,1600560.0,38.0004,38.0104,37.8315,37.8613,1600560.0
2015-11-05 10:20:00,38.09,38.11,37.91,37.94,1497260.0,37.8613,37.8812,37.6824,37.7122,1497260.0
2015-11-05 10:30:00,37.95,38.03,37.91,38.0,1075260.0,37.7221,37.8016,37.6824,37.7718,1075260.0
2015-11-05 10:40:00,37.98,38.03,37.93,37.95,976480.0,37.7519,37.8016,37.7022,37.7221,976480.0
2015-11-05 10:50:00,37.97,38.14,37.95,38.09,784480.0,37.742,37.911,37.7221,37.8613,784480.0
2015-11-05 11:00:00,38.09,38.13,38.05,38.08,464420.0,37.8613,37.901,37.8215,37.8513,464420.0
2015-11-05 11:10:00,38.08,38.13,37.99,38.12,936300.0,37.8513,37.901,37.7619,37.8911,936300.0
2015-11-05 11:20:00,38.11,38.16,38.1,38.11,489900.0,37.8812,37.9309,37.8712,37.8812,489900.0
2015-11-05 11:30:00,38.11,38.14,38.07,38.13,521380.0,37.8812,37.911,37.8414,37.901,521380.0
2015-11-05 11:40:00,38.12,38.24,38.11,38.21,796480.0,37.8911,38.0104,37.8812,37.9806,796480.0
2015-11-05 11:50:00,38.18,38.23,38.16,38.23,273080.0,37.9507,38.0004,37.9309,38.0004,273080.0
2015-11-05 12:00:00,38.23,38.27,38.15,38.19,404660.0,38.0004,38.0402,37.9209,37.9607,404660.0
2015-11-05 12:10:00,38.17,38.17,38.08,38.15,505880.0,37.9408,37.9408,37.8513,37.9209,505880.0
2015-11-05 12:20:00,38.13,38.22,38.12,38.18,390040.0,37.901,37.9905,37.8911,37.9507,390040.0
2015-11-05 12:30:00,38.21,38.22,38.09,38.09,214620.0,37.9806,37.9905,37.8613,37.8613,214620.0
2015-11-05 12:40:00,38.1,38.14,38.05,38.05,531300.0,37.8712,37.911,37.8215,37.8215,531300.0
2015-11-05 12:50:00,38.07,38.13,38.03,38.11,487680.0,37.8414,37.901,37.8016,37.8812,487680.0
2015-11-05 13:00:00,38.11,38.16,38.09,38.1,501700.0,37.8812,37.9309,37.8613,37.8712,501700.0
2015-11-05 13:10:00,38.11,38.13,38.08,38.08,329060.0,37.8812,37.901,37.8513,37.8513,329060.0
2015-11-05 13:20:00,38.08,38.14,38.06,38.1,902420.0,37.8513,37.911,37.8315,37.8712,902420.0
2015-11-05 13:30:00,38.09,38.14,38.09,38.14,530140.0,37.8613,37.911,37.8613,37.911,530140.0
2015-11-05 13:40:00,38.13,38.17,38.1,38.13,480640.0,37.901,37.9408,37.8712,37.901,480640.0
2015-11-05 13:50:00,38.13,38.14,38.07,38.08,217340.0,37.901,37.911,37.8414,37.8513,217340.0
2015-11-05 14:00:00,38.1,38.12,38.08,38.08,743680.0,37.8712,37.8911,37.8513,37.8513,743680.0
2015-11-05 14:10:00,38.08,38.12,38.03,38.07,677500.0,37.8513,37.8911,37.8016,37.8414,677500.0
2015-11-05 14:20:00,38.06,38.08,38.02,38.03,672760.0,37.8315,37.8513,37.7917,37.8016,672760.0
2015-11-05 14:30:00,38.02,38.05,38.01,38.02,298200.0,37.7917,37.8215,37.7818,37.7917,298200.0
2015-11-05 14:40:00,38.02,38.09,38.01,38.07,619240.0,37.7917,37.8613,37.7818,37.8414,619240.0
2015-11-05 14:50:00,38.07,38.09,38.03,38.06,243660.0,37.8414,37.8613,37.8016,37.8315,243660.0
2015-11-05 15:00:00,38.04,38.12,38.02,38.1,625880.0,37.8116,37.8911,37.7917,37.8712,625880.0
2015-11-05 15:10:00,38.1,38.18,38.09,38.17,307160.0,37.8712,37.9507,37.8613,37.9408,307160.0
2015-11-05 15:20:00,38.17,38.2,38.11,38.14,1227680.0,37.9408,37.9706,37.8812,37.911,1227680.0
2015-11-05 15:30:00,38.14,38.14,38.06,38.1,639840.0,37.911,37.911,37.8315,37.8712,639840.0
2015-11-05 15:40:00,38.1,38.15,38.08,38.09,473160.0,37.8712,37.9209,37.8513,37.8613,473160.0
2015-11-05 15:50:00,38.08,38.09,38.0,38.04,1922460.0,37.8513,37.8613,37.7718,37.8116,1922460.0
2015-11-06 09:30:00,37.97,38.15,37.93,38.1,1356320.0,37.742,37.9209,37.7022,37.8712,1356320.0
2015-11-06 09:40:00,38.08,38.12,37.94,37.95,1060240.0,37.8513,37.8911,37.7122,37.7221,1060240.0
2015-11-06 09:50:00,37.96,37.99,37.82,37.87,1194320.0,37.7321,37.7619,37.5929,37.6426,1194320.0
2015-11-06 10:00:00,37.88,37.91,37.75,37.85,919520.0,37.6525,37.6824,37.5233,37.6227,919520.0
2015-11-06 10:10:00,37.85,37.91,37.81,37.88,774580.0,37.6227,37.6824,37.583,37.6525,774580.0
2015-11-06 10:20:00,37.89,37.99,37.88,37.99,407000.0,37.6625,37.7619,37.6525,37.7619,407000.0
2015-11-06 10:30:00,37.98,38.08,37.96,38.0,609460.0,37.7519,37.8513,37.7321,37.7718,609460.0
2015-11-06 10:40:00,38.0,38.11,37.95,37.97,586200.0,37.7718,37.8812,37.7221,37.742,586200.0
2015-11-06 10:50:00,37.99,38.04,37.91,37.94,390580.0,37.7619,37.8116,37.6824,37.7122,390580.0
2015-11-06 11:00:00,37.95,37.99,37.88,37.94,314800.0,37.7221,37.7619,37.6525,37.7122,314800.0
2015-11-06 11:10:00,37.93,37.95,37.89,37.93,406480.0,37.7022,37.7221,37.6625,37.7022,406480.0
2015-11-06 11:20:00,37.91,37.94,37.87,37.89,691180.0,37.6824,37.7122,37.6426,37.6625,691180.0
2015-11-06 11:30:00,37.91,37.95,37.86,37.92,411580.0,37.6824,37.7221,37.6327,37.6923,411580.0
2015-11-06 11:40:00,37.91,37.95,37.88,37.9,370580.0,37.6824,37.7221,37.6525,37.6724,370580.0
2015-11-06 11:50:00,37.92,37.94,37.88,37.89,274460.0,37.6923,37.7122,37.6525,37.6625,274460.0
2015-11-06 12:00:00,37.88,37.91,37.85,37.89,358720.0,37.6525,37.6824,37.6227,37.6625,358720.0
2015-11-06 12:10:00,37.89,37.94,37.87,37.92,545220.0,37.6625,37.7122,37.6426,37.6923,545220.0
2015-11-06 12:20:00,37.91,37.91,37.85,37.88,742640.0,37.6824,37.6824,37.6227,37.6525,742640.0
2015-11-06 12:30:00,37.88,37.93,37.86,37.9,400920.0,37.6525,37.7022,37.6327,37.6724,400920.0
2015-11-06 12:40:00,37.88,37.93,37.86,37.9,285800.0,37.6525,37.7022,37.6327,37.6724,285800.0
2015-11-06 12:50:00,37.89,37.91,37.86,37.88,234860.0,37.6625,37.6824,37.6327,37.6525,234860.0
2015-11-06 13:00:00,37.89,37.96,37.88,37.93,665300.0,37.6625,37.7321,37.6525,37.7022,665300.0
2015-11-06 13:10:00,37.93,37.98,37.92,37.96,860600.0,37.7022,37.7519,37.6923,37.7321,860600.0
2015-11-06 13:20:00,37.97,38.01,37.96,37.98,300980.0,37.742,37.7818,37.7321,37.7519,300980.0
2015-11-06 13:30:00,37.96,37.99,37.92,37.96,224240.0,37.7321,37.7619,37.6923,37.7321,224240.0
2015-11-06 13:40:00,37.96,37.98,37.92,37.96,431340.0,37.7321,37.7519,37.6923,37.7321,431340.0
2015-11-06 13:50:00,37.96,38.06,37.95,38.01,793960.0,37.7321,37.8315,37.7221,37.7818,793960.0
2015-11-06 14:00:00,38.01,38.04,37.96,38.01,691160.0,37.7818,37.8116,37.7321,37.7818,691160.0
2015-11-06 14:10:00,38.01,38.03,37.95,37.96,418180.0,37.7818,37.8016,37.7221,37.7321,418180.0
2015-11-06 14:20:00,37.95,38.0,37.93,37.98,467260.0,37.7221,37.7718,37.7022,37.7519,467260.0
2015-11-06 14:30:00,37.97,38.0,37.9,37.9,251220.0,37.742,37.7718,37.6724,37.6724,251220.0
2015-11-06 14:40:00,37.9,38.0,37.9,37.99,854300.0,37.6724,37.7718,37.6724,37.7619,854300.0
2015-11-06 14:50:00,37.99,38.02,37.93,37.95,225660.0,37.7619,37.7917,37.7022,37.7221,225660.0
2015-11-06 15:00:00,37.95,38.0,37.95,38.0,199020.0,37.7221,37.7718,37.7221,37.7718,199020.0
2015-11-06 15:10:00,38.0,38.02,37.97,37.98,203100.0,37.7718,37.7917,37.742,37.7519,203100.0
2015-11-06 15:20:00,37.98,37.99,37.96,37.96,205840.0,37.7519,37.7619,37.7321,37.7321,205840.0
2015-11-06 15:30:00,37.96,38.01,37.96,37.99,511660.0,37.7321,37.7818,37.7321,37.7619,511660.0
2015-11-06 15:40:00,37.98,38.03,37.97,38.01,961640.0,37.7519,37.8016,37.742,37.7818,961640.0
2015-11-06 15:50:00,38.02,38.08,38.01,38.08,2254740.0,37.7917,37.8513,37.7818,37.8513,2254740.0
2015-11-09 09:30:00,37.93,38.12,37.8,38.12,1283260.0,37.7022,37.8911,37.573,37.8911,1283260.0
2015-11-09 09:40:00,38.11,38.17,37.96,38.15,687500.0,37.8812,37.9408,37.7321,37.9209,687500.0
2015-11-09 09:50:00,38.15,38.15,38.06,38.06,432840.0,37.9209,37.9209,37.8315,37.8315,432840.0
2015-11-09 10:00:00,38.09,38.13,37.96,38.0,658440.0,37.8613,37.901,37.7321,37.7718,658440.0
2015-11-09 10:10:00,37.99,38.01,37.91,37.94,514420.0,37.7619,37.7818,37.6824,37.7122,514420.0
2015-11-09 10:20:00,37.94,37.96,37.85,37.9,561680.0,37.7122,37.7321,37.6227,37.6724,561680.0
2015-11-09 10:30:00,37.9,37.92,37.85,37.9,634600.0,37.6724,37.6923,37.6227,37.6724,634600.0
2015-11-09 10:40:00,37.9,37.92,37.88,37.88,244960.0,37.6724,37.6923,37.6525,37.6525,244960.0
2015-11-09 10:50:00,37.87,37.9,37.85,37.86,303420.0,37.6426,37.6724,37.6227,37.6327,303420.0
2015-11-09 11:00:00,37.86,37.87,37.75,37.76,484980.0,37.6327,37.6426,37.5233,37.5333,484980.0
2015-11-09 11:10:00,37.75,37.76,37.62,37.65,835940.0,37.5233,37.5333,37.3941,37.4239,835940.0
2015-11-09 11:20:00,37.65,37.72,37.46,37.49,843300.0,37.4239,37.4935,37.2351,37.2649,843300.0
2015-11-09 11:30:00,37.49,37.61,37.48,37.59,745280.0,37.2649,37.3842,37.2549,37.3643,745280.0
2015-11-09 11:40:00,37.59,37.62,37.55,37.6,711460.0,37.3643,37.3941,37.3245,37.3742,711460.0
2015-11-09 11:50:00,37.62,37.62,37.54,37.55,245080.0,37.3941,37.3941,37.3146,37.3245,245080.0
2015-11-09 12:00:00,37.55,37.6,37.51,37.57,304880.0,37.3245,37.3742,37.2848,37.3444,304880.0
2015-11-09 12:10:00,37.6,37.66,37.58,37.64,354120.0,37.3742,37.4339,37.3543,37.414,354120.0
2015-11-09 12:20:00,37.65,37.7,37.63,37.69,226960.0,37.4239,37.4736,37.404,37.4637,226960.0
2015-11-09 12:30:00,37.69,37.69,37.63,37.64,153660.0,37.4637,37.4637,37.404,37.414,153660.0
2015-11-09 12:40:00,37.64,37.66,37.6,37.61,128160.0,37.414,37.4339,37.3742,37.3842,128160.0
2015-11-09 12:50:00,37.6,37.64,37.59,37.62,331840.0,37.3742,37.414,37.3643,37.3941,331840.0
2015-11-09 13:00:00,37.63,37.66,37.59,37.65,503080.0,37.404,37.4339,37.3643,37.4239,503080.0
2015-11-09 13:10:00,37.65,37.7,37.62,37.66,645000.0,37.4239,37.4736,37.3941,37.4339,645000.0
2015-11-09 13:20:00,37.63,37.68,37.62,37.66,205720.0,37.404,37.4537,37.3941,37.4339,205720.0
2015-11-09 13:30:00,37.65,37.71,37.62,37.71,244620.0,37.4239,37.4836,37.3941,37.4836,244620.0
2015-11-09 13:40:00,37.68,37.73,37.66,37.66,180980.0,37.4537,37.5034,37.4339,37.4339,180980.0
2015-11-09 13:50:00,37.66,37.68,37.61,37.67,426360.0,37.4339,37.4537,37.3842,37.4438,426360.0
2015-11-09 14:00:00,37.66,37.7,37.64,37.67,281360.0,37.4339,37.4736,37.414,37.4438,281360.0
2015-11-09 14:10:00,37.67,37.7,37.63,37.68,393380.0,37.4438,37.4736,37.404,37.4537,393380.0
2015-11-09 14:20:00,37.69,37.72,37.68,37.72,799600.0,37.4637,37.4935,37.4537,37.4935,799600.0
2015-11-09 14:30:00,37.72,37.76,37.65,37.65,498420.0,37.4935,37.5333,37.4239,37.4239,498420.0
2015-11-09 14:40:00,37.67,37.67,37.58,37.62,794080.0,37.4438,37.4438,37.3543,37.3941,794080.0
2015-11-09 14:50:00,37.63,37.69,37.61,37.69,761620.0,37.404,37.4637,37.3842,37.4637,761620.0
2015-11-09 15:00:00,37.67,37.69,37.64,37.67,268880.0,37.4438,37.4637,37.414,37.4438,268880.0
2015-11-09 15:10:00,37.68,37.68,37.6,37.66,619760.0,37.4537,37.4537,37.3742,37.4339,619760.0
2015-11-09 15:20:00,37.66,37.68,37.63,37.67,415160.0,37.4339,37.4537,37.404,37.4438,415160.0
2015-11-09 15:30:00,37.68,37.82,37.64,37.81,885740.0,37.4537,37.5929,37.414,37.583,885740.0
2015-11-09 15:40:00,37.82,37.84,37.77,37.83,1023660.0,37.5929,37.6128,37.5432,37.6028,1023660.0
2015-11-09 15:50:00,37.83,37.84,37.72,37.73,3177240.0,37.6028,37.6128,37.4935,37.5034,3177240.0
2015-11-10 09:30:00,37.67,37.84,37.42,37.56,1416940.0,37.4438,37.6128,37.1953,37.3345,1416940.0
2015-11-10 09:40:00,37.55,37.72,37.51,37.6,695320.0,37.3245,37.4935,37.2848,37.3742,695320.0
2015-11-10 09:50:00,37.61,37.68,37.56,37.59,768820.0,37.3842,37.4537,37.3345,37.3643,768820.0
2015-11-10 10:00:00,37.6,37.62,37.46,37.5,517120.0,37.3742,37.3941,37.2351,37.2748,517120.0
2015-11-10 10:10:00,37.49,37.52,37.42,37.48,626880.0,37.2649,37.2947,37.1953,37.2549,626880.0
2015-11-10 10:20:00,37.49,37.52,37.44,37.51,387900.0,37.2649,37.2947,37.2152,37.2848,387900.0
2015-11-10 10:30:00,37.51,37.61,37.46,37.61,663660.0,37.2848,37.3842,37.2351,37.3842,663660.0
2015-11-10 10:40:00,37.6,37.65,37.57,37.6,1013320.0,37.3742,37.4239,37.3444,37.3742,1013320.0
2015-11-10 10:50:00,37.63,37.63,37.6,37.62,332040.0,37.404,37.404,37.3742,37.3941,332040.0
2015-11-10 11:00:00,37.62,37.74,37.6,37.63,503000.0,37.3941,37.5134,37.3742,37.404,503000.0
2015-11-10 11:10:00,37.63,37.67,37.6,37.65,230780.0,37.404,37.4438,37.3742,37.4239,230780.0
2015-11-10 11:20:00,37.66,37.72,37.64,37.67,350860.0,37.4339,37.4935,37.414,37.4438,350860.0
2015-11-10 11:30:00,37.67,37.69,37.62,37.63,335520.0,37.4438,37.4637,37.3941,37.404,335520.0
2015-11-10 11:40:00,37.64,37.81,37.62,37.72,427500.0,37.414,37.583,37.3941,37.4935,427500.0
2015-11-10 11:50:00,37.76,37.78,37.73,37.76,137960.0,37.5333,37.5531,37.5034,37.5333,137960.0
2015-11-10 12:00:00,37.73,37.76,37.68,37.7,104820.0,37.5034,37.5333,37.4537,37.4736,104820.0
2015-11-10 12:10:00,37.71,37.76,37.7,37.75,107000.0,37.4836,37.5333,37.4736,37.5233,107000.0
2015-11-10 12:20:00,37.76,37.79,37.75,37.78,203620.0,37.5333,37.5631,37.5233,37.5531,203620.0
2015-11-10 12:30:00,37.78,37.78,37.66,37.71,125740.0,37.5531,37.5531,37.4339,37.4836,125740.0
2015-11-10 12:40:00,37.71,37.74,37.68,37.7,142540.0,37.4836,37.5134,37.4537,37.4736,142540.0
2015-11-10 12:50:00,37.71,37.77,37.68,37.72,317280.0,37.4836,37.5432,37.4537,37.4935,317280.0
2015-11-10 13:00:00,37.73,37.76,37.7,37.71,379780.0,37.5034,37.5333,37.4736,37.4836,379780.0
2015-11-10 13:10:00,37.71,37.72,37.68,37.7,288620.0,37.4836,37.4935,37.4537,37.4736,288620.0
2015-11-10 13:20:00,37.7,37.73,37.68,37.71,279700.0,37.4736,37.5034,37.4537,37.4836,279700.0
2015-11-10 13:30:00,37.71,37.73,37.65,37.71,220500.0,37.4836,37.5034,37.4239,37.4836,220500.0
2015-11-10 13:40:00,37.7,37.76,37.7,37.76,112100.0,37.4736,37.5333,37.4736,37.5333,112100.0
2015-11-10 13:50:00,37.76,37.8,37.73,37.75,610640.0,37.5333,37.573,37.5034,37.5233,610640.0
2015-11-10 14:00:00,37.74,37.8,37.74,37.77,327900.0,37.5134,37.573,37.5134,37.5432,327900.0
2015-11-10 14:10:00,37.77,37.8,37.77,37.77,87020.0,37.5432,37.573,37.5432,37.5432,87020.0
2015-11-10 14:20:00,37.78,37.8,37.76,37.8,264340.0,37.5531,37.573,37.5333,37.573,264340.0
2015-11-10 14:30:00,37.81,37.9,37.81,37.88,711560.0,37.583,37.6724,37.583,37.6525,711560.0
2015-11-10 14:40:00,37.86,38.02,37.85,38.01,442500.0,37.6327,37.7917,37.6227,37.7818,442500.0
2015-11-10 14:50:00,38.02,38.03,37.91,37.97,1207980.0,37.7917,37.8016,37.6824,37.742,1207980.0
2015-11-10 15:00:00,37.96,37.99,37.88,37.91,489880.0,37.7321,37.7619,37.6525,37.6824,489880.0
2015-11-10 15:10:00,37.92,37.95,37.88,37.89,980400.0,37.6923,37.7221,37.6525,37.6625,980400.0
2015-11-10 15:20:00,37.89,37.93,37.88,37.9,485120.0,37.6625,37.7022,37.6525,37.6724,485120.0
2015-11-10 15:30:00,37.89,37.99,37.89,37.99,447360.0,37.6625,37.7619,37.6625,37.7619,447360.0
2015-11-10 15:40:00,37.99,37.99,37.91,37.93,555940.0,37.7619,37.7619,37.6824,37.7022,555940.0
2015-11-10 15:50:00,37.91,37.95,37.86,37.91,1511900.0,37.6824,37.7221,37.6327,37.6824,1511900.0
2015-11-11 09:30:00,38.1,38.21,37.99,38.14,2318400.0,37.8712,37.9806,37.7619,37.911,2318400.0
2015-11-11 09:40:00,38.16,38.2,38.03,38.17,1320680.0,37.9309,37.9706,37.8016,37.9408,1320680.0
2015-11-11 09:50:00,38.16,38.32,38.16,38.28,1829420.0,37.9309,38.0899,37.9309,38.0501,1829420.0
2015-11-11 10:00:00,38.28,38.32,38.15,38.18,463760.0,38.0501,38.0899,37.9209,37.9507,463760.0
2015-11-11 10:10:00,38.18,38.27,38.17,38.27,541660.0,37.9507,38.0402,37.9408,38.0402,541660.0
2015-11-11 10:20:00,38.27,38.35,38.25,38.31,645340.0,38.0402,38.1197,38.0203,38.08,645340.0
2015-11-11 10:30:00,38.3,38.31,38.21,38.22,623340.0,38.07,38.08,37.9806,37.9905,623340.0
2015-11-11 10:40:00,38.22,38.26,38.16,38.21,436120.0,37.9905,38.0303,37.9309,37.9806,436120.0
2015-11-11 10:50:00,38.21,38.25,38.16,38.25,382020.0,37.9806,38.0203,37.9309,38.0203,382020.0
2015-11-11 11:00:00,38.26,38.31,38.19,38.3,439640.0,38.0303,38.08,37.9607,38.07,439640.0
2015-11-11 11:10:00,38.28,38.36,38.27,38.36,421400.0,38.0501,38.1297,38.0402,38.1297,421400.0
2015-11-11 11:20:00,38.36,38.38,38.34,38.37,545740.0,38.1297,38.1495,38.1098,38.1396,545740.0
2015-11-11 11:30:00,38.38,38.4,38.34,38.4,364500.0,38.1495,38.1694,38.1098,38.1694,364500.0
2015-11-11 11:40:00,38.39,38.43,38.38,38.4,614520.0,38.1595,38.1992,38.1495,38.1694,614520.0
2015-11-11 11:50:00,38.41,38.41,38.33,38.34,651980.0,38.1794,38.1794,38.0998,38.1098,651980.0
2015-11-11 12:00:00,38.35,38.38,38.34,38.37,453760.0,38.1197,38.1495,38.1098,38.1396,453760.0
2015-11-11 12:10:00,38.36,38.41,38.36,38.37,951820.0,38.1297,38.1794,38.1297,38.1396,951820.0
2015-11-11 12:20:00,38.36,38.42,38.36,38.4,660580.0,38.1297,38.1893,38.1297,38.1694,660580.0
2015-11-11 12:30:00,38.39,38.45,38.39,38.42,876400.0,38.1595,38.2191,38.1595,38.1893,876400.0
2015-11-11 12:40:00,38.43,38.44,38.42,38.43,426820.0,38.1992,38.2092,38.1893,38.1992,426820.0
2015-11-11 12:50:00,38.43,38.45,38.42,38.45,484580.0,38.1992,38.2191,38.1893,38.2191,484580.0
2015-11-11 13:00:00,38.45,38.45,38.34,38.34,565320.0,38.2191,38.2191,38.1098,38.1098,565320.0
2015-11-11 13:10:00,38.34,38.39,38.33,38.37,401380.0,38.1098,38.1595,38.0998,38.1396,401380.0
2015-11-11 13:20:00,38.37,38.41,38.32,38.32,340040.0,38.1396,38.1794,38.0899,38.0899,340040.0
2015-11-11 13:30:00,38.33,38.33,38.27,38.28,788880.0,38.0998,38.0998,38.0402,38.0501,788880.0
2015-11-11 13:40:00,38.29,38.32,38.27,38.27,510860.0,38.0601,38.0899,38.0402,38.0402,510860.0
2015-11-11 13:50:00,38.27,38.32,38.26,38.28,788940.0,38.0402,38.0899,38.0303,38.0501,788940.0
2015-11-11 14:00:00,38.27,38.32,38.23,38.31,529640.0,38.0402,38.0899,38.0004,38.08,529640.0
2015-11-11 14:10:00,38.29,38.35,38.29,38.34,618180.0,38.0601,38.1197,38.0601,38.1098,618180.0
2015-11-11 14:20:00,38.34,38.4,38.33,38.4,429420.0,38.1098,38.1694,38.0998,38.1694,429420.0
2015-11-11 14:30:00,38.4,38.44,38.35,38.35,804100.0,38.1694,38.2092,38.1197,38.1197,804100.0
2015-11-11 14:40:00,38.36,38.39,38.28,38.32,1051900.0,38.1297,38.1595,38.0501,38.0899,1051900.0
2015-11-11 14:50:00,38.32,38.37,38.27,38.27,645340.0,38.0899,38.1396,38.0402,38.0402,645340.0
2015-11-11 15:00:00,38.3,38.3,38.2,38.2,1042880.0,38.07,38.07,37.9706,37.9706,1042880.0
2015-11-11 15:10:00,38.2,38.29,38.19,38.25,867300.0,37.9706,38.0601,37.9607,38.0203,867300.0
2015-11-11 15:20:00,38.26,38.3,38.24,38.3,997060.0,38.0303,38.07,38.0104,38.07,997060.0
2015-11-11 15:30:00,38.3,38.31,38.24,38.27,1240500.0,38.07,38.08,38.0104,38.0402,1240500.0
2015-11-11 15:40:00,38.28,38.33,38.26,38.26,927640.0,38.0501,38.0998,38.0303,38.0303,927640.0
2015-11-11 15:50:00,38.26,38.32,38.24,38.27,1769200.0,38.0303,38.0899,38.0104,38.0402,1769200.0
2015-11-12 09:30:00,38.01,38.13,37.93,37.96,1778680.0,37.7818,37.901,37.7022,37.7321,1778680.0
2015-11-12 09:40:00,37.96,38.15,37.86,38.15,1118340.0,37.7321,37.9209,37.6327,37.9209,1118340.0
2015-11-12 09:50:00,38.1,38.17,37.96,38.16,971080.0,37.8712,37.9408,37.7321,37.9309,971080.0
2015-11-12 10:00:00,38.15,38.15,38.03,38.12,551260.0,37.9209,37.9209,37.8016,37.8911,551260.0
2015-11-12 10:10:00,38.14,38.29,38.14,38.21,727220.0,37.911,38.0601,37.911,37.9806,727220.0
2015-11-12 10:20:00,38.23,38.24,38.1,38.12,617720.0,38.0004,38.0104,37.8712,37.8911,617720.0
2015-11-12 10:30:00,38.11,38.16,38.03,38.11,403940.0,37.8812,37.9309,37.8016,37.8812,403940.0
2015-11-12 10:40:00,38.13,38.19,38.08,38.09,274300.0,37.901,37.9607,37.8513,37.8613,274300.0
2015-11-12 10:50:00,38.1,38.27,38.1,38.26,364800.0,37.8712,38.0402,37.8712,38.0303,364800.0
2015-11-12 11:00:00,38.26,38.29,38.21,38.24,445180.0,38.0303,38.0601,37.9806,38.0104,445180.0
2015-11-12 11:10:00,38.23,38.25,38.16,38.17,281600.0,38.0004,38.0203,37.9309,37.9408,281600.0
2015-11-12 11:20:00,38.19,38.19,38.08,38.1,323080.0,37.9607,37.9607,37.8513,37.8712,323080.0
2015-11-12 11:30:00,38.1,38.13,38.02,38.06,441240.0,37.8712,37.901,37.7917,37.8315,441240.0
2015-11-12 11:40:00,38.05,38.12,38.04,38.12,316580.0,37.8215,37.8911,37.8116,37.8911,316580.0
2015-11-12 11:50:00,38.11,38.15,38.08,38.14,215060.0,37.8812,37.9209,37.8513,37.911,215060.0
2015-11-12 12:00:00,38.1,38.15,38.09,38.1,159880.0,37.8712,37.9209,37.8613,37.8712,159880.0
2015-11-12 12:10:00,38.08,38.12,38.06,38.08,218760.0,37.8513,37.8911,37.8315,37.8513,218760.0
2015-11-12 12:20:00,38.08,38.14,38.04,38.13,382420.0,37.8513,37.911,37.8116,37.901,382420.0
2015-11-12 12:30:00,38.13,38.14,38.08,38.09,162200.0,37.901,37.911,37.8513,37.8613,162200.0
2015-11-12 12:40:00,38.06,38.13,38.06,38.11,543800.0,37.8315,37.901,37.8315,37.8812,543800.0
2015-11-12 12:50:00,38.12,38.17,38.11,38.13,266560.0,37.8911,37.9408,37.8812,37.901,266560.0
2015-11-12 13:00:00,38.16,38.18,38.11,38.11,227620.0,37.9309,37.9507,37.8812,37.8812,227620.0
2015-11-12 13:10:00,38.12,38.2,38.1,38.2,210560.0,37.8911,37.9706,37.8712,37.9706,210560.0
2015-11-12 13:20:00,38.2,38.21,38.16,38.18,450520.0,37.9706,37.9806,37.9309,37.9507,450520.0
2015-11-12 13:30:00,38.19,38.2,38.16,38.18,577820.0,37.9607,37.9706,37.9309,37.9507,577820.0
2015-11-12 13:40:00,38.19,38.19,38.11,38.13,200460.0,37.9607,37.9607,37.8812,37.901,200460.0
2015-11-12 13:50:00,38.13,38.17,38.1,38.14,159000.0,37.901,37.9408,37.8712,37.911,159000.0
2015-11-12 14:00:00,38.16,38.19,38.14,38.17,608780.0,37.9309,37.9607,37.911,37.9408,608780.0
2015-11-12 14:10:00,38.15,38.17,38.1,38.11,156020.0,37.9209,37.9408,37.8712,37.8812,156020.0
2015-11-12 14:20:00,38.11,38.14,38.07,38.14,425080.0,37.8812,37.911,37.8414,37.911,425080.0
2015-11-12 14:30:00,38.13,38.15,38.07,38.07,438380.0,37.901,37.9209,37.8414,37.8414,438380.0
2015-11-12 14:40:00,38.07,38.14,38.07,38.12,586600.0,37.8414,37.911,37.8414,37.8911,586600.0
2015-11-12 14:50:00,38.09,38.09,37.97,38.01,674220.0,37.8613,37.8613,37.742,37.7818,674220.0
2015-11-12 15:00:00,38.0,38.04,37.99,38.02,403980.0,37.7718,37.8116,37.7619,37.7917,403980.0
2015-11-12 15:10:00,38.04,38.1,38.0,38.09,801480.0,37.8116,37.8712,37.7718,37.8613,801480.0
2015-11-12 15:20:00,38.08,38.11,38.03,38.04,551020.0,37.8513,37.8812,37.8016,37.8116,551020.0
2015-11-12 15:30:00,38.05,38.06,38.0,38.0,270560.0,37.8215,37.8315,37.7718,37.7718,270560.0
2015-11-12 15:40:00,38.0,38.0,37.9,37.9,740640.0,37.7718,37.7718,37.6724,37.6724,740640.0
2015-11-12 15:50:00,37.89,37.9,37.79,37.83,2467720.0,37.6625,37.6724,37.5631,37.6028,2467720.0
2015-11-13 09:30:00,37.7,37.77,37.58,37.74,1695340.0,37.4736,37.5432,37.3543,37.5134,1695340.0
2015-11-13 09:40:00,37.74,37.75,37.6,37.61,760360.0,37.5134,37.5233,37.3742,37.3842,760360.0
2015-11-13 09:50:00,37.61,37.72,37.61,37.69,925680.0,37.3842,37.4935,37.3842,37.4637,925680.0
2015-11-13 10:00:00,37.68,37.68,37.36,37.45,1511280.0,37.4537,37.4537,37.1357,37.2251,1511280.0
2015-11-13 10:10:00,37.44,37.49,37.29,37.29,1212980.0,37.2152,37.2649,37.0661,37.0661,1212980.0
2015-11-13 10:20:00,37.29,37.42,37.25,37.38,1104820.0,37.0661,37.1953,37.0263,37.1555,1104820.0
2015-11-13 10:30:00,37.38,37.38,37.25,37.26,949600.0,37.1555,37.1555,37.0263,37.0363,949600.0
2015-11-13 10:40:00,37.25,37.34,37.2,37.23,977360.0,37.0263,37.1158,36.9766,37.0064,977360.0
2015-11-13 10:50:00,37.25,37.5,37.13,37.45,1529820.0,37.0263,37.2748,36.907,37.2251,1529820.0
2015-11-13 11:00:00,37.44,37.46,37.36,37.42,385840.0,37.2152,37.2351,37.1357,37.1953,385840.0
2015-11-13 11:10:00,37.43,37.45,37.33,37.36,480240.0,37.2052,37.2251,37.1058,37.1357,480240.0
2015-11-13 11:20:00,37.39,37.53,37.34,37.51,622300.0,37.1655,37.3046,37.1158,37.2848,622300.0
2015-11-13 11:30:00,37.49,37.52,37.44,37.45,497380.0,37.2649,37.2947,37.2152,37.2251,497380.0
2015-11-13 11:40:00,37.46,37.51,37.45,37.51,349980.0,37.2351,37.2848,37.2251,37.2848,349980.0
2015-11-13 11:50:00,37.5,37.58,37.5,37.57,556080.0,37.2748,37.3543,37.2748,37.3444,556080.0
2015-11-13 12:00:00,37.57,37.59,37.5,37.52,572740.0,37.3444,37.3643,37.2748,37.2947,572740.0
2015-11-13 12:10:00,37.52,37.61,37.52,37.59,487560.0,37.2947,37.3842,37.2947,37.3643,487560.0
2015-11-13 12:20:00,37.59,37.64,37.55,37.55,672500.0,37.3643,37.414,37.3245,37.3245,672500.0
2015-11-13 12:30:00,37.55,37.59,37.5,37.5,658920.0,37.3245,37.3643,37.2748,37.2748,658920.0
2015-11-13 12:40:00,37.5,37.5,37.44,37.45,585520.0,37.2748,37.2748,37.2152,37.2251,585520.0
2015-11-13 12:50:00,37.45,37.48,37.42,37.45,717720.0,37.2251,37.2549,37.1953,37.2251,717720.0
2015-11-13 13:00:00,37.45,37.48,37.4,37.41,304340.0,37.2251,37.2549,37.1754,37.1854,304340.0
2015-11-13 13:10:00,37.41,37.41,37.33,37.33,518300.0,37.1854,37.1854,37.1058,37.1058,518300.0
2015-11-13 13:20:00,37.34,37.36,37.32,37.34,344520.0,37.1158,37.1357,37.0959,37.1158,344520.0
2015-11-13 13:30:00,37.36,37.37,37.26,37.26,409080.0,37.1357,37.1456,37.0363,37.0363,409080.0
2015-11-13 13:40:00,37.26,37.33,37.25,37.29,585400.0,37.0363,37.1058,37.0263,37.0661,585400.0
2015-11-13 13:50:00,37.29,37.34,37.28,37.28,370580.0,37.0661,37.1158,37.0561,37.0561,370580.0
2015-11-13 14:00:00,37.29,37.29,37.19,37.19,504720.0,37.0661,37.0661,36.9667,36.9667,504720.0
2015-11-13 14:10:00,37.2,37.27,37.17,37.27,933840.0,36.9766,37.0462,36.9468,37.0462,933840.0
2015-11-13 14:20:00,37.27,37.31,37.22,37.23,815940.0,37.0462,37.086,36.9965,37.0064,815940.0
2015-11-13 14:30:00,37.22,37.25,37.19,37.22,959060.0,36.9965,37.0263,36.9667,36.9965,959060.0
2015-11-13 14:40:00,37.24,37.24,37.16,37.18,588780.0,37.0164,37.0164,36.9369,36.9567,588780.0
2015-11-13 14:50:00,37.16,37.19,37.13,37.17,645900.0,36.9369,36.9667,36.907,36.9468,645900.0
2015-11-13 15:00:00,37.17,37.21,37.15,37.18,1013520.0,36.9468,36.9866,36.9269,36.9567,1013520.0
2015-11-13 15:10:00,37.18,37.22,37.16,37.16,1346100.0,36.9567,36.9965,36.9369,36.9369,1346100.0
2015-11-13 15:20:00,37.15,37.16,37.07,37.09,1075740.0,36.9269,36.9369,36.8474,36.8673,1075740.0
2015-11-13 15:30:00,37.09,37.16,37.08,37.14,867640.0,36.8673,36.9369,36.8573,36.917,867640.0
2015-11-13 15:40:00,37.15,37.17,37.09,37.1,1457700.0,36.9269,36.9468,36.8673,36.8772,1457700.0
2015-11-13 15:50:00,37.1,37.1,36.97,36.99,2872900.0,36.8772,36.8772,36.748,36.7679,2872900.0
2015-11-16 09:30:00,37.01,37.15,36.72,37.12,2658160.0,36.7878,36.9269,36.4995,36.8971,2658160.0
2015-11-16 09:40:00,37.14,37.24,37.06,37.14,1440140.0,36.917,37.0164,36.8375,36.917,1440140.0
2015-11-16 09:50:00,37.15,37.21,37.02,37.08,1132520.0,36.9269,36.9866,36.7977,36.8573,1132520.0
2015-11-16 10:00:00,37.07,37.18,36.92,37.09,1308740.0,36.8474,36.9567,36.6983,36.8673,1308740.0
2015-11-16 10:10:00,37.1,37.26,36.98,37.23,884240.0,36.8772,37.0363,36.7579,37.0064,884240.0
2015-11-16 10:20:00,37.22,37.22,37.0,37.02,456620.0,36.9965,36.9965,36.7778,36.7977,456620.0
2015-11-16 10:30:00,37.03,37.07,36.88,37.0,887560.0,36.8076,36.8474,36.6585,36.7778,887560.0
2015-11-16 10:40:00,37.01,37.11,36.92,37.06,943940.0,36.7878,36.8872,36.6983,36.8375,943940.0
2015-11-16 10:50:00,37.03,37.12,37.0,37.03,631120.0,36.8076,36.8971,36.7778,36.8076,631120.0
2015-11-16 11:00:00,37.03,37.06,36.88,36.88,705320.0,36.8076,36.8375,36.6585,36.6585,705320.0
2015-11-16 11:10:00,36.88,36.97,36.85,36.94,486080.0,36.6585,36.748,36.6287,36.7182,486080.0
2015-11-16 11:20:00,36.95,37.0,36.84,36.85,524860.0,36.7281,36.7778,36.6188,36.6287,524860.0
2015-11-16 11:30:00,36.86,37.0,36.86,36.96,318760.0,36.6387,36.7778,36.6387,36.7381,318760.0
2015-11-16 11:40:00,36.96,37.04,36.91,37.0,521960.0,36.7381,36.8176,36.6884,36.7778,521960.0
2015-11-16 11:50:00,37.01,37.03,36.94,37.0,432380.0,36.7878,36.8076,36.7182,36.7778,432380.0
2015-11-16 12:00:00,37.0,37.07,36.98,37.03,578280.0,36.7778,36.8474,36.7579,36.8076,578280.0
2015-11-16 12:10:00,37.03,37.04,36.99,37.02,485640.0,36.8076,36.8176,36.7679,36.7977,485640.0
2015-11-16 12:20:00,37.02,37.08,36.99,37.04,547560.0,36.7977,36.8573,36.7679,36.8176,547560.0
2015-11-16 12:30:00,37.05,37.1,37.04,37.08,2171480.0,36.8275,36.8772,36.8176,36.8573,2171480.0
2015-11-16 12:40:00,37.09,37.16,37.05,37.13,1257040.0,36.8673,36.9369,36.8275,36.907,1257040.0
2015-11-16 12:50:00,37.13,37.14,37.07,37.12,323980.0,36.907,36.917,36.8474,36.8971,323980.0
2015-11-16 13:00:00,37.12,37.15,37.11,37.13,887980.0,36.8971,36.9269,36.8872,36.907,887980.0
2015-11-16 13:10:00,37.11,37.17,37.11,37.15,1178220.0,36.8872,36.9468,36.8872,36.9269,1178220.0
2015-11-16 13:20:00,37.16,37.27,37.14,37.22,745000.0,36.9369,37.0462,36.917,36.9965,745000.0
2015-11-16 13:30:00,37.21,37.24,37.16,37.16,484880.0,36.9866,37.0164,36.9369,36.9369,484880.0
2015-11-16 13:40:00,37.17,37.23,37.15,37.23,455500.0,36.9468,37.0064,36.9269,37.0064,455500.0
2015-11-16 13:50:00,37.24,37.27,37.2,37.2,863780.0,37.0164,37.0462,36.9766,36.9766,863780.0
2015-11-16 14:00:00,37.21,37.27,37.2,37.23,857800.0,36.9866,37.0462,36.9766,37.0064,857800.0
2015-11-16 14:10:00,37.22,37.25,37.2,37.22,1405620.0,36.9965,37.0263,36.9766,36.9965,1405620.0
2015-11-16 14:20:00,37.23,37.28,37.21,37.26,646700.0,37.0064,37.0561,36.9866,37.0363,646700.0
2015-11-16 14:30:00,37.25,37.34,37.24,37.32,1194020.0,37.0263,37.1158,37.0164,37.0959,1194020.0
2015-11-16 14:40:00,37.33,37.37,37.29,37.32,1247860.0,37.1058,37.1456,37.0661,37.0959,1247860.0
2015-11-16 14:50:00,37.32,37.41,37.26,37.39,817760.0,37.0959,37.1854,37.0363,37.1655,817760.0
2015-11-16 15:00:00,37.41,37.42,37.37,37.42,668940.0,37.1854,37.1953,37.1456,37.1953,668940.0
2015-11-16 15:10:00,37.42,37.46,37.4,37.41,767420.0,37.1953,37.2351,37.1754,37.1854,767420.0
2015-11-16 15:20:00,37.42,37.53,37.42,37.47,1415400.0,37.1953,37.3046,37.1953,37.245,1415400.0
2015-11-16 15:30:00,37.48,37.5,37.44,37.47,1213620.0,37.2549,37.2748,37.2152,37.245,1213620.0
2015-11-16 15:40:00,37.47,37.52,37.44,37.5,893300.0,37.245,37.2947,37.2152,37.2748,893300.0
2015-11-16 15:50:00,37.5,37.59,37.45,37.52,2662520.0,37.2748,37.3643,37.2251,37.2947,2662520.0
2015-11-17 09:30:00,37.62,37.69,37.41,37.61,2147340.0,37.3941,37.4637,37.1854,37.3842,2147340.0
2015-11-17 09:40:00,37.6,37.63,37.43,37.57,1257540.0,37.3742,37.404,37.2052,37.3444,1257540.0
2015-11-17 09:50:00,37.57,37.57,37.43,37.5,749860.0,37.3444,37.3444,37.2052,37.2748,749860.0
2015-11-17 10:00:00,37.49,37.54,37.42,37.49,438360.0,37.2649,37.3146,37.1953,37.2649,438360.0
2015-11-17 10:10:00,37.48,37.51,37.43,37.46,407920.0,37.2549,37.2848,37.2052,37.2351,407920.0
2015-11-17 10:20:00,37.45,37.54,37.43,37.52,702380.0,37.2251,37.3146,37.2052,37.2947,702380.0
2015-11-17 10:30:00,37.56,37.7,37.54,37.66,1830980.0,37.3345,37.4736,37.3146,37.4339,1830980.0
2015-11-17 10:40:00,37.66,37.71,37.62,37.71,917200.0,37.4339,37.4836,37.3941,37.4836,917200.0
2015-11-17 10:50:00,37.69,37.73,37.64,37.69,451060.0,37.4637,37.5034,37.414,37.4637,451060.0
2015-11-17 11:00:00,37.69,37.7,37.57,37.57,763020.0,37.4637,37.4736,37.3444,37.3444,763020.0
2015-11-17 11:10:00,37.56,37.67,37.55,37.65,588740.0,37.3345,37.4438,37.3245,37.4239,588740.0
2015-11-17 11:20:00,37.67,37.69,37.64,37.69,824260.0,37.4438,37.4637,37.414,37.4637,824260.0
2015-11-17 11:30:00,37.69,37.75,37.68,37.7,1018620.0,37.4637,37.5233,37.4537,37.4736,1018620.0
2015-11-17 11:40:00,37.7,37.7,37.61,37.62,627880.0,37.4736,37.4736,37.3842,37.3941,627880.0
2015-11-17 11:50:00,37.63,37.7,37.62,37.67,450240.0,37.404,37.4736,37.3941,37.4438,450240.0
2015-11-17 12:00:00,37.68,37.69,37.62,37.65,596360.0,37.4537,37.4637,37.3941,37.4239,596360.0
2015-11-17 12:10:00,37.63,37.68,37.63,37.68,631220.0,37.404,37.4537,37.404,37.4537,631220.0
2015-11-17 12:20:00,37.69,37.69,37.57,37.6,466200.0,37.4637,37.4637,37.3444,37.3742,466200.0
2015-11-17 12:30:00,37.6,37.61,37.54,37.54,1019680.0,37.3742,37.3842,37.3146,37.3146,1019680.0
2015-11-17 12:40:00,37.54,37.56,37.49,37.5,716200.0,37.3146,37.3345,37.2649,37.2748,716200.0
2015-11-17 12:50:00,37.51,37.59,37.51,37.55,753620.0,37.2848,37.3643,37.2848,37.3245,753620.0
2015-11-17 13:00:00,37.57,37.67,37.56,37.63,669280.0,37.3444,37.4438,37.3345,37.404,669280.0
2015-11-17 13:10:00,37.65,37.67,37.62,37.63,836880.0,37.4239,37.4438,37.3941,37.404,836880.0
2015-11-17 13:20:00,37.63,37.65,37.5,37.52,707600.0,37.404,37.4239,37.2748,37.2947,707600.0
2015-11-17 13:30:00,37.52,37.59,37.5,37.56,210240.0,37.2947,37.3643,37.2748,37.3345,210240.0
2015-11-17 13:40:00,37.56,37.57,37.5,37.52,626140.0,37.3345,37.3444,37.2748,37.2947,626140.0
2015-11-17 13:50:00,37.52,37.58,37.5,37.58,372320.0,37.2947,37.3543,37.2748,37.3543,372320.0
2015-11-17 14:00:00,37.57,37.63,37.56,37.59,680980.0,37.3444,37.404,37.3345,37.3643,680980.0
2015-11-17 14:10:00,37.61,37.62,37.51,37.52,428740.0,37.3842,37.3941,37.2848,37.2947,428740.0
2015-11-17 14:20:00,37.51,37.54,37.4,37.4,504260.0,37.2848,37.3146,37.1754,37.1754,504260.0
2015-11-17 14:30:00,37.4,37.4,37.31,37.35,513440.0,37.1754,37.1754,37.086,37.1257,513440.0
2015-11-17 14:40:00,37.37,37.39,37.28,37.32,502180.0,37.1456,37.1655,37.0561,37.0959,502180.0
2015-11-17 14:50:00,37.34,37.41,37.31,37.4,529540.0,37.1158,37.1854,37.086,37.1754,529540.0
2015-11-17 15:00:00,37.41,37.42,37.26,37.26,532040.0,37.1854,37.1953,37.0363,37.0363,532040.0
2015-11-17 15:10:00,37.26,37.28,37.2,37.23,512860.0,37.0363,37.0561,36.9766,37.0064,512860.0
2015-11-17 15:20:00,37.24,37.33,37.23,37.29,519320.0,37.0164,37.1058,37.0064,37.0661,519320.0
2015-11-17 15:30:00,37.29,37.32,37.25,37.29,602180.0,37.0661,37.0959,37.0263,37.0661,602180.0
2015-11-17 15:40:00,37.3,37.39,37.29,37.31,562580.0,37.076,37.1655,37.0661,37.086,562580.0
2015-11-17 15:50:00,37.3,37.37,37.26,37.3,1723440.0,37.076,37.1456,37.0363,37.076,1723440.0
2015-11-18 09:30:00,37.48,37.52,37.42,37.49,1156740.0,37.2549,37.2947,37.1953,37.2649,1156740.0
2015-11-18 09:40:00,37.47,37.51,37.43,37.5,653600.0,37.245,37.2848,37.2052,37.2748,653600.0
2015-11-18 09:50:00,37.51,37.52,37.41,37.44,669720.0,37.2848,37.2947,37.1854,37.2152,669720.0
2015-11-18 10:00:00,37.44,37.52,37.42,37.51,574500.0,37.2152,37.2947,37.1953,37.2848,574500.0
2015-11-18 10:10:00,37.51,37.52,37.46,37.5,536840.0,37.2848,37.2947,37.2351,37.2748,536840.0
2015-11-18 10:20:00,37.52,37.62,37.49,37.52,647540.0,37.2947,37.3941,37.2649,37.2947,647540.0
2015-11-18 10:30:00,37.51,37.52,37.4,37.44,887920.0,37.2848,37.2947,37.1754,37.2152,887920.0
2015-11-18 10:40:00,37.44,37.5,37.4,37.49,572540.0,37.2152,37.2748,37.1754,37.2649,572540.0
2015-11-18 10:50:00,37.49,37.52,37.43,37.47,616300.0,37.2649,37.2947,37.2052,37.245,616300.0
2015-11-18 11:00:00,37.44,37.46,37.37,37.46,546880.0,37.2152,37.2351,37.1456,37.2351,546880.0
2015-11-18 11:10:00,37.43,37.52,37.4,37.44,529580.0,37.2052,37.2947,37.1754,37.2152,529580.0
2015-11-18 11:20:00,37.44,37.47,37.4,37.45,431100.0,37.2152,37.245,37.1754,37.2251,431100.0
2015-11-18 11:30:00,37.46,37.55,37.45,37.5,791040.0,37.2351,37.3245,37.2251,37.2748,791040.0
2015-11-18 11:40:00,37.5,37.52,37.48,37.5,973560.0,37.2748,37.2947,37.2549,37.2748,973560.0
2015-11-18 11:50:00,37.5,37.51,37.47,37.49,398100.0,37.2748,37.2848,37.245,37.2649,398100.0
2015-11-18 12:00:00,37.47,37.52,37.46,37.5,502980.0,37.245,37.2947,37.2351,37.2748,502980.0
2015-11-18 12:10:00,37.5,37.52,37.49,37.52,711320.0,37.2748,37.2947,37.2649,37.2947,711320.0
2015-11-18 12:20:00,37.52,37.57,37.52,37.54,615500.0,37.2947,37.3444,37.2947,37.3146,615500.0
2015-11-18 12:30:00,37.55,37.56,37.5,37.56,144580.0,37.3245,37.3345,37.2748,37.3345,144580.0
2015-11-18 12:40:00,37.54,37.55,37.51,37.52,518480.0,37.3146,37.3245,37.2848,37.2947,518480.0
2015-11-18 12:50:00,37.53,37.57,37.49,37.51,245780.0,37.3046,37.3444,37.2649,37.2848,245780.0
2015-11-18 13:00:00,37.5,37.55,37.49,37.53,174440.0,37.2748,37.3245,37.2649,37.3046,174440.0
2015-11-18 13:10:00,37.54,37.55,37.48,37.52,283460.0,37.3146,37.3245,37.2549,37.2947,283460.0
2015-11-18 13:20:00,37.52,37.59,37.52,37.56,677520.0,37.2947,37.3643,37.2947,37.3345,677520.0
2015-11-18 13:30:00,37.56,37.6,37.54,37.59,590360.0,37.3345,37.3742,37.3146,37.3643,590360.0
2015-11-18 13:40:00,37.6,37.65,37.59,37.65,445000.0,37.3742,37.4239,37.3643,37.4239,445000.0
2015-11-18 13:50:00,37.62,37.7,37.62,37.65,613620.0,37.3941,37.4736,37.3941,37.4239,613620.0
2015-11-18 14:00:00,37.65,37.8,37.62,37.78,727520.0,37.4239,37.573,37.3941,37.5531,727520.0
2015-11-18 14:10:00,37.79,37.85,37.74,37.79,460140.0,37.5631,37.6227,37.5134,37.5631,460140.0
2015-11-18 14:20:00,37.8,37.82,37.76,37.78,721660.0,37.573,37.5929,37.5333,37.5531,721660.0
2015-11-18 14:30:00,37.77,37.8,37.72,37.76,405620.0,37.5432,37.573,37.4935,37.5333,405620.0
2015-11-18 14:40:00,37.77,37.9,37.75,37.84,968300.0,37.5432,37.6724,37.5233,37.6128,968300.0
2015-11-18 14:50:00,37.84,37.99,37.83,37.96,517740.0,37.6128,37.7619,37.6028,37.7321,517740.0
2015-11-18 15:00:00,37.95,37.98,37.87,37.87,771680.0,37.7221,37.7519,37.6426,37.6426,771680.0
2015-11-18 15:10:00,37.88,37.96,37.83,37.96,1013820.0,37.6525,37.7321,37.6028,37.7321,1013820.0
2015-11-18 15:20:00,37.96,37.96,37.91,37.95,1021300.0,37.7321,37.7321,37.6824,37.7221,1021300.0
2015-11-18 15:30:00,37.95,38.0,37.95,37.97,495800.0,37.7221,37.7718,37.7221,37.742,495800.0
2015-11-18 15:40:00,37.97,38.04,37.94,38.02,878700.0,37.742,37.8116,37.7122,37.7917,878700.0
2015-11-18 15:50:00,38.03,38.06,37.95,38.0,2069420.0,37.8016,37.8315,37.7221,37.7718,2069420.0
2015-11-19 09:30:00,37.99,38.02,37.86,37.94,1266700.0,37.7619,37.7917,37.6327,37.7122,1266700.0
2015-11-19 09:40:00,37.94,38.04,37.94,38.01,756320.0,37.7122,37.8116,37.7122,37.7818,756320.0
2015-11-19 09:50:00,38.01,38.01,37.92,37.98,1016640.0,37.7818,37.7818,37.6923,37.7519,1016640.0
2015-11-19 10:00:00,37.97,38.1,37.89,38.1,810180.0,37.742,37.8712,37.6625,37.8712,810180.0
2015-11-19 10:10:00,38.09,38.12,37.97,38.0,528620.0,37.8613,37.8911,37.742,37.7718,528620.0
2015-11-19 10:20:00,38.02,38.08,38.02,38.07,396000.0,37.7917,37.8513,37.7917,37.8414,396000.0
2015-11-19 10:30:00,38.05,38.07,37.95,37.98,959340.0,37.8215,37.8414,37.7221,37.7519,959340.0
2015-11-19 10:40:00,37.98,38.01,37.96,38.0,382600.0,37.7519,37.7818,37.7321,37.7718,382600.0
2015-11-19 10:50:00,38.0,38.0,37.94,38.0,297520.0,37.7718,37.7718,37.7122,37.7718,297520.0
2015-11-19 11:00:00,38.0,38.06,37.97,38.03,965260.0,37.7718,37.8315,37.742,37.8016,965260.0
2015-11-19 11:10:00,38.05,38.09,38.04,38.08,568880.0,37.8215,37.8613,37.8116,37.8513,568880.0
2015-11-19 11:20:00,38.09,38.14,38.02,38.12,584660.0,37.8613,37.911,37.7917,37.8911,584660.0
2015-11-19 11:30:00,38.12,38.14,38.02,38.03,443540.0,37.8911,37.911,37.7917,37.8016,443540.0
2015-11-19 11:40:00,38.03,38.04,37.97,37.97,222700.0,37.8016,37.8116,37.742,37.742,222700.0
2015-11-19 11:50:00,37.97,38.01,37.94,38.01,329340.0,37.742,37.7818,37.7122,37.7818,329340.0
2015-11-19 12:00:00,38.0,38.05,37.98,37.98,202600.0,37.7718,37.8215,37.7519,37.7519,202600.0
2015-11-19 12:10:00,37.99,38.02,37.98,38.0,229880.0,37.7619,37.7917,37.7519,37.7718,229880.0
2015-11-19 12:20:00,37.99,38.04,37.96,38.03,207040.0,37.7619,37.8116,37.7321,37.8016,207040.0
2015-11-19 12:30:00,38.05,38.08,38.03,38.06,396200.0,37.8215,37.8513,37.8016,37.8315,396200.0
2015-11-19 12:40:00,38.06,38.07,38.02,38.05,567820.0,37.8315,37.8414,37.7917,37.8215,567820.0
2015-11-19 12:50:00,38.04,38.07,38.01,38.06,335300.0,37.8116,37.8414,37.7818,37.8315,335300.0
2015-11-19 13:00:00,38.06,38.12,38.06,38.12,246180.0,37.8315,37.8911,37.8315,37.8911,246180.0
2015-11-19 13:10:00,38.12,38.14,38.1,38.11,436780.0,37.8911,37.911,37.8712,37.8812,436780.0
2015-11-19 13:20:00,38.11,38.16,38.11,38.14,621660.0,37.8812,37.9309,37.8812,37.911,621660.0
2015-11-19 13:30:00,38.14,38.15,38.08,38.1,474340.0,37.911,37.9209,37.8513,37.8712,474340.0
2015-11-19 13:40:00,38.1,38.13,38.09,38.11,91960.0,37.8712,37.901,37.8613,37.8812,91960.0
2015-11-19 13:50:00,38.11,38.14,38.1,38.12,150920.0,37.8812,37.911,37.8712,37.8911,150920.0
2015-11-19 14:00:00,38.12,38.12,38.04,38.08,175640.0,37.8911,37.8911,37.8116,37.8513,175640.0
2015-11-19 14:10:00,38.08,38.13,38.07,38.09,727480.0,37.8513,37.901,37.8414,37.8613,727480.0
2015-11-19 14:20:00,38.09,38.14,38.08,38.13,369480.0,37.8613,37.911,37.8513,37.901,369480.0
2015-11-19 14:30:00,38.14,38.15,38.04,38.06,243640.0,37.911,37.9209,37.8116,37.8315,243640.0
2015-11-19 14:40:00,38.06,38.07,38.04,38.05,304420.0,37.8315,37.8414,37.8116,37.8215,304420.0
2015-11-19 14:50:00,38.04,38.07,38.02,38.03,399180.0,37.8116,37.8414,37.7917,37.8016,399180.0
2015-11-19 15:00:00,38.03,38.05,38.02,38.05,454800.0,37.8016,37.8215,37.7917,37.8215,454800.0
2015-11-19 15:10:00,38.05,38.05,38.01,38.02,681120.0,37.8215,37.8215,37.7818,37.7917,681120.0
2015-11-19 15:20:00,38.02,38.09,38.01,38.09,278600.0,37.7917,37.8613,37.7818,37.8613,278600.0
2015-11-19 15:30:00,38.09,38.1,37.98,38.0,306040.0,37.8613,37.8712,37.7519,37.7718,306040.0
2015-11-19 15:40:00,38.0,38.03,38.0,38.0,504420.0,37.7718,37.8016,37.7718,37.7718,504420.0
2015-11-19 15:50:00,38.01,38.02,37.96,37.98,1080820.0,37.7818,37.7917,37.7321,37.7519,1080820.0
2015-11-20 09:30:00,38.38,38.47,38.21,38.22,5820040.0,38.1495,38.239,37.9806,37.9905,5820040.0
2015-11-20 09:40:00,38.22,38.49,38.22,38.43,7304420.0,37.9905,38.2589,37.9905,38.1992,7304420.0
2015-11-20 09:50:00,38.41,38.5,38.34,38.46,1381300.0,38.1794,38.2688,38.1098,38.2291,1381300.0
2015-11-20 10:00:00,38.45,38.49,38.3,38.35,1208380.0,38.2191,38.2589,38.07,38.1197,1208380.0
2015-11-20 10:10:00,38.35,38.47,38.35,38.44,543440.0,38.1197,38.239,38.1197,38.2092,543440.0
2015-11-20 10:20:00,38.44,38.49,38.39,38.48,502980.0,38.2092,38.2589,38.1595,38.2489,502980.0
2015-11-20 10:30:00,38.48,38.58,38.47,38.57,1539320.0,38.2489,38.3483,38.239,38.3384,1539320.0
2015-11-20 10:40:00,38.58,38.63,38.57,38.62,878700.0,38.3483,38.398,38.3384,38.3881,878700.0
2015-11-20 10:50:00,38.62,38.68,38.59,38.6,961260.0,38.3881,38.4477,38.3583,38.3682,961260.0
2015-11-20 11:00:00,38.61,38.81,38.61,38.81,1482720.0,38.3782,38.577,38.3782,38.577,1482720.0
2015-11-20 11:10:00,38.8,38.81,38.68,38.74,1061340.0,38.567,38.577,38.4477,38.5074,1061340.0
2015-11-20 11:20:00,38.73,38.77,38.68,38.74,598820.0,38.4974,38.5372,38.4477,38.5074,598820.0
2015-11-20 11:30:00,38.75,38.75,38.66,38.72,329640.0,38.5173,38.5173,38.4279,38.4875,329640.0
2015-11-20 11:40:00,38.74,38.81,38.74,38.78,513600.0,38.5074,38.577,38.5074,38.5471,513600.0
2015-11-20 11:50:00,38.79,38.82,38.75,38.76,609180.0,38.5571,38.5869,38.5173,38.5273,609180.0
2015-11-20 12:00:00,38.75,38.77,38.73,38.77,343620.0,38.5173,38.5372,38.4974,38.5372,343620.0
2015-11-20 12:10:00,38.76,38.82,38.75,38.81,265880.0,38.5273,38.5869,38.5173,38.577,265880.0
2015-11-20 12:20:00,38.81,38.86,38.8,38.82,380380.0,38.577,38.6267,38.567,38.5869,380380.0
2015-11-20 12:30:00,38.84,38.86,38.78,38.86,631740.0,38.6068,38.6267,38.5471,38.6267,631740.0
2015-11-20 12:40:00,38.85,38.89,38.84,38.89,399700.0,38.6167,38.6565,38.6068,38.6565,399700.0
2015-11-20 12:50:00,38.89,38.94,38.87,38.93,469980.0,38.6565,38.7062,38.6366,38.6962,469980.0
2015-11-20 13:00:00,38.94,38.96,38.92,38.95,564520.0,38.7062,38.7261,38.6863,38.7161,564520.0
2015-11-20 13:10:00,38.96,38.97,38.92,38.93,332420.0,38.7261,38.736,38.6863,38.6962,332420.0
2015-11-20 13:20:00,38.92,38.94,38.9,38.9,203780.0,38.6863,38.7062,38.6664,38.6664,203780.0
2015-11-20 13:30:00,38.9,38.9,38.83,38.84,474440.0,38.6664,38.6664,38.5968,38.6068,474440.0
2015-11-20 13:40:00,38.84,38.9,38.83,38.89,310820.0,38.6068,38.6664,38.5968,38.6565,310820.0
2015-11-20 13:50:00,38.89,38.9,38.86,38.86,363500.0,38.6565,38.6664,38.6267,38.6267,363500.0
2015-11-20 14:00:00,38.86,38.91,38.85,38.9,581160.0,38.6267,38.6764,38.6167,38.6664,581160.0
2015-11-20 14:10:00,38.9,38.92,38.89,38.9,216840.0,38.6664,38.6863,38.6565,38.6664,216840.0
2015-11-20 14:20:00,38.9,38.93,38.85,38.85,1106560.0,38.6664,38.6962,38.6167,38.6167,1106560.0
2015-11-20 14:30:00,38.85,38.86,38.83,38.86,546900.0,38.6167,38.6267,38.5968,38.6267,546900.0
2015-11-20 14:40:00,38.86,38.91,38.83,38.86,406620.0,38.6267,38.6764,38.5968,38.6267,406620.0
2015-11-20 14:50:00,38.85,38.91,38.83,38.83,434280.0,38.6167,38.6764,38.5968,38.5968,434280.0
2015-11-20 15:00:00,38.83,38.85,38.77,38.8,635240.0,38.5968,38.6167,38.5372,38.567,635240.0
2015-11-20 15:10:00,38.81,38.87,38.8,38.86,1106840.0,38.577,38.6366,38.567,38.6267,1106840.0
2015-11-20 15:20:00,38.87,38.87,38.77,38.77,706720.0,38.6366,38.6366,38.5372,38.5372,706720.0
2015-11-20 15:30:00,38.79,38.85,38.76,38.85,1145120.0,38.5571,38.6167,38.5273,38.6167,1145120.0
2015-11-20 15:40:00,38.83,38.91,38.83,38.86,972220.0,38.5968,38.6764,38.5968,38.6267,972220.0
2015-11-20 15:50:00,38.87,38.91,38.84,38.85,2532220.0,38.6366,38.6764,38.6068,38.6167,2532220.0
2015-11-23 09:30:00,38.87,39.1,38.81,39.05,2647100.0,38.6366,38.8652,38.577,38.8155,2647100.0
2015-11-23 09:40:00,39.05,39.1,38.88,39.08,1434000.0,38.8155,38.8652,38.6465,38.8453,1434000.0
2015-11-23 09:50:00,39.06,39.14,38.93,38.99,1024140.0,38.8255,38.905,38.6962,38.7559,1024140.0
2015-11-23 10:00:00,38.97,39.05,38.95,38.99,623480.0,38.736,38.8155,38.7161,38.7559,623480.0
2015-11-23 10:10:00,38.99,39.1,38.96,39.08,820320.0,38.7559,38.8652,38.7261,38.8453,820320.0
2015-11-23 10:20:00,39.08,39.09,38.96,38.98,1106240.0,38.8453,38.8553,38.7261,38.7459,1106240.0
2015-11-23 10:30:00,38.98,39.07,38.98,39.05,661420.0,38.7459,38.8354,38.7459,38.8155,661420.0
2015-11-23 10:40:00,39.05,39.09,39.0,39.05,456160.0,38.8155,38.8553,38.7658,38.8155,456160.0
2015-11-23 10:50:00,39.03,39.15,39.03,39.13,913600.0,38.7956,38.9149,38.7956,38.895,913600.0
2015-11-23 11:00:00,39.13,39.13,39.04,39.08,427600.0,38.895,38.895,38.8056,38.8453,427600.0
2015-11-23 11:10:00,39.08,39.08,38.97,39.0,404080.0,38.8453,38.8453,38.736,38.7658,404080.0
2015-11-23 11:20:00,38.98,39.02,38.96,39.01,714580.0,38.7459,38.7857,38.7261,38.7758,714580.0
2015-11-23 11:30:00,38.99,39.02,38.95,38.96,497340.0,38.7559,38.7857,38.7161,38.7261,497340.0
2015-11-23 11:40:00,38.96,39.0,38.94,38.99,499360.0,38.7261,38.7658,38.7062,38.7559,499360.0
2015-11-23 11:50:00,38.99,38.99,38.94,38.98,199220.0,38.7559,38.7559,38.7062,38.7459,199220.0
2015-11-23 12:00:00,38.99,39.04,38.96,38.97,264840.0,38.7559,38.8056,38.7261,38.736,264840.0
2015-11-23 12:10:00,38.97,39.0,38.96,38.99,326540.0,38.736,38.7658,38.7261,38.7559,326540.0
2015-11-23 12:20:00,38.99,39.0,38.94,38.97,409820.0,38.7559,38.7658,38.7062,38.736,409820.0
2015-11-23 12:30:00,38.96,39.06,38.95,39.06,566620.0,38.7261,38.8255,38.7161,38.8255,566620.0
2015-11-23 12:40:00,39.05,39.06,39.0,39.0,161520.0,38.8155,38.8255,38.7658,38.7658,161520.0
2015-11-23 12:50:00,39.0,39.02,38.96,38.96,274160.0,38.7658,38.7857,38.7261,38.7261,274160.0
2015-11-23 13:00:00,38.98,39.0,38.95,38.95,346980.0,38.7459,38.7658,38.7161,38.7161,346980.0
2015-11-23 13:10:00,38.96,38.96,38.93,38.95,544840.0,38.7261,38.7261,38.6962,38.7161,544840.0
2015-11-23 13:20:00,38.95,38.97,38.93,38.95,306720.0,38.7161,38.736,38.6962,38.7161,306720.0
2015-11-23 13:30:00,38.94,38.98,38.94,38.96,146680.0,38.7062,38.7459,38.7062,38.7261,146680.0
2015-11-23 13:40:00,38.94,38.96,38.92,38.94,326220.0,38.7062,38.7261,38.6863,38.7062,326220.0
2015-11-23 13:50:00,38.94,38.95,38.81,38.82,710040.0,38.7062,38.7161,38.577,38.5869,710040.0
2015-11-23 14:00:00,38.81,38.84,38.68,38.72,476320.0,38.577,38.6068,38.4477,38.4875,476320.0
2015-11-23 14:10:00,38.72,38.76,38.7,38.71,389900.0,38.4875,38.5273,38.4676,38.4776,389900.0
2015-11-23 14:20:00,38.71,38.73,38.68,38.72,346960.0,38.4776,38.4974,38.4477,38.4875,346960.0
2015-11-23 14:30:00,38.71,38.73,38.68,38.7,429740.0,38.4776,38.4974,38.4477,38.4676,429740.0
2015-11-23 14:40:00,38.7,38.73,38.69,38.72,364180.0,38.4676,38.4974,38.4577,38.4875,364180.0
2015-11-23 14:50:00,38.73,38.77,38.71,38.76,513060.0,38.4974,38.5372,38.4776,38.5273,513060.0
2015-11-23 15:00:00,38.75,38.82,38.75,38.8,232220.0,38.5173,38.5869,38.5173,38.567,232220.0
2015-11-23 15:10:00,38.79,38.81,38.77,38.81,224180.0,38.5571,38.577,38.5372,38.577,224180.0
2015-11-23 15:20:00,38.81,38.85,38.8,38.82,317920.0,38.577,38.6167,38.567,38.5869,317920.0
2015-11-23 15:30:00,38.81,38.84,38.8,38.81,547280.0,38.577,38.6068,38.567,38.577,547280.0
2015-11-23 15:40:00,38.81,38.83,38.79,38.8,479620.0,38.577,38.5968,38.5571,38.567,479620.0
2015-11-23 15:50:00,38.77,38.87,38.77,38.83,1295280.0,38.5372,38.6366,38.5372,38.5968,1295280.0
2015-11-24 09:30:00,38.65,38.68,38.4,38.42,2028740.0,38.4179,38.4477,38.1694,38.1893,2028740.0
2015-11-24 09:40:00,38.43,38.44,38.38,38.41,2330620.0,38.1992,38.2092,38.1495,38.1794,2330620.0
2015-11-24 09:50:00,38.42,38.44,38.37,38.4,1186620.0,38.1893,38.2092,38.1396,38.1694,1186620.0
2015-11-24 10:00:00,38.41,38.41,38.35,38.36,1732820.0,38.1794,38.1794,38.1197,38.1297,1732820.0
2015-11-24 10:10:00,38.37,38.39,38.23,38.25,1555680.0,38.1396,38.1595,38.0004,38.0203,1555680.0
2015-11-24 10:20:00,38.23,38.25,38.07,38.09,1817300.0,38.0004,38.0203,37.8414,37.8613,1817300.0
2015-11-24 10:30:00,38.09,38.11,37.91,38.04,1783220.0,37.8613,37.8812,37.6824,37.8116,1783220.0
2015-11-24 10:40:00,38.04,38.16,38.04,38.14,1318520.0,37.8116,37.9309,37.8116,37.911,1318520.0
2015-11-24 10:50:00,38.14,38.16,38.1,38.12,875960.0,37.911,37.9309,37.8712,37.8911,875960.0
2015-11-24 11:00:00,38.11,38.17,38.01,38.17,1443040.0,37.8812,37.9408,37.7818,37.9408,1443040.0
2015-11-24 11:10:00,38.17,38.2,38.13,38.15,701700.0,37.9408,37.9706,37.901,37.9209,701700.0
2015-11-24 11:20:00,38.16,38.33,38.15,38.32,949200.0,37.9309,38.0998,37.9209,38.0899,949200.0
2015-11-24 11:30:00,38.33,38.47,38.32,38.46,987400.0,38.0998,38.239,38.0899,38.2291,987400.0
2015-11-24 11:40:00,38.43,38.53,38.42,38.48,760560.0,38.1992,38.2986,38.1893,38.2489,760560.0
2015-11-24 11:50:00,38.48,38.61,38.48,38.59,822540.0,38.2489,38.3782,38.2489,38.3583,822540.0
2015-11-24 12:00:00,38.59,38.68,38.5,38.52,1063560.0,38.3583,38.4477,38.2688,38.2887,1063560.0
2015-11-24 12:10:00,38.51,38.55,38.49,38.5,184160.0,38.2788,38.3185,38.2589,38.2688,184160.0
2015-11-24 12:20:00,38.48,38.5,38.4,38.44,422160.0,38.2489,38.2688,38.1694,38.2092,422160.0
2015-11-24 12:30:00,38.43,38.49,38.4,38.48,448440.0,38.1992,38.2589,38.1694,38.2489,448440.0
2015-11-24 12:40:00,38.48,38.54,38.48,38.5,236080.0,38.2489,38.3086,38.2489,38.2688,236080.0
2015-11-24 12:50:00,38.49,38.51,38.46,38.5,167340.0,38.2589,38.2788,38.2291,38.2688,167340.0
2015-11-24 13:00:00,38.51,38.65,38.5,38.64,512860.0,38.2788,38.4179,38.2688,38.408,512860.0
2015-11-24 13:10:00,38.64,38.69,38.56,38.56,854200.0,38.408,38.4577,38.3285,38.3285,854200.0
2015-11-24 13:20:00,38.58,38.62,38.55,38.61,574480.0,38.3483,38.3881,38.3185,38.3782,574480.0
2015-11-24 13:30:00,38.61,38.68,38.61,38.62,288120.0,38.3782,38.4477,38.3782,38.3881,288120.0
2015-11-24 13:40:00,38.62,38.68,38.61,38.65,143800.0,38.3881,38.4477,38.3782,38.4179,143800.0
2015-11-24 13:50:00,38.67,38.69,38.64,38.68,175860.0,38.4378,38.4577,38.408,38.4477,175860.0
2015-11-24 14:00:00,38.68,38.8,38.66,38.76,481620.0,38.4477,38.567,38.4279,38.5273,481620.0
2015-11-24 14:10:00,38.74,38.76,38.57,38.6,531420.0,38.5074,38.5273,38.3384,38.3682,531420.0
2015-11-24 14:20:00,38.59,38.62,38.48,38.5,962080.0,38.3583,38.3881,38.2489,38.2688,962080.0
2015-11-24 14:30:00,38.5,38.58,38.47,38.5,349040.0,38.2688,38.3483,38.239,38.2688,349040.0
2015-11-24 14:40:00,38.48,38.52,38.46,38.49,296740.0,38.2489,38.2887,38.2291,38.2589,296740.0
2015-11-24 14:50:00,38.49,38.53,38.46,38.53,754220.0,38.2589,38.2986,38.2291,38.2986,754220.0
2015-11-24 15:00:00,38.53,38.53,38.45,38.5,831300.0,38.2986,38.2986,38.2191,38.2688,831300.0
2015-11-24 15:10:00,38.5,38.54,38.49,38.5,456840.0,38.2688,38.3086,38.2589,38.2688,456840.0
2015-11-24 15:20:00,38.49,38.5,38.45,38.5,399740.0,38.2589,38.2688,38.2191,38.2688,399740.0
2015-11-24 15:30:00,38.48,38.5,38.34,38.37,1010020.0,38.2489,38.2688,38.1098,38.1396,1010020.0
2015-11-24 15:40:00,38.37,38.49,38.36,38.47,808800.0,38.1396,38.2589,38.1297,38.239,808800.0
2015-11-24 15:50:00,38.46,38.53,38.46,38.48,1408460.0,38.2291,38.2986,38.2291,38.2489,1408460.0
2015-11-25 09:30:00,38.58,38.65,38.51,38.61,905740.0,38.3483,38.4179,38.2788,38.3782,905740.0
2015-11-25 09:40:00,38.61,38.61,38.41,38.44,860100.0,38.3782,38.3782,38.1794,38.2092,860100.0
2015-11-25 09:50:00,38.46,38.57,38.45,38.54,261640.0,38.2291,38.3384,38.2191,38.3086,261640.0
2015-11-25 10:00:00,38.53,38.55,38.42,38.44,430860.0,38.2986,38.3185,38.1893,38.2092,430860.0
2015-11-25 10:10:00,38.42,38.57,38.42,38.54,313500.0,38.1893,38.3384,38.1893,38.3086,313500.0
2015-11-25 10:20:00,38.56,38.56,38.45,38.47,419400.0,38.3285,38.3285,38.2191,38.239,419400.0
2015-11-25 10:30:00,38.47,38.54,38.46,38.51,296760.0,38.239,38.3086,38.2291,38.2788,296760.0
2015-11-25 10:40:00,38.51,38.52,38.41,38.43,325480.0,38.2788,38.2887,38.1794,38.1992,325480.0
2015-11-25 10:50:00,38.44,38.44,38.35,38.39,461780.0,38.2092,38.2092,38.1197,38.1595,461780.0
2015-11-25 11:00:00,38.4,38.41,38.33,38.37,273280.0,38.1694,38.1794,38.0998,38.1396,273280.0
2015-11-25 11:10:00,38.37,38.47,38.34,38.44,369440.0,38.1396,38.239,38.1098,38.2092,369440.0
2015-11-25 11:20:00,38.43,38.44,38.38,38.39,253060.0,38.1992,38.2092,38.1495,38.1595,253060.0
2015-11-25 11:30:00,38.39,38.45,38.35,38.39,499840.0,38.1595,38.2191,38.1197,38.1595,499840.0
2015-11-25 11:40:00,38.39,38.42,38.33,38.41,1082080.0,38.1595,38.1893,38.0998,38.1794,1082080.0
2015-11-25 11:50:00,38.41,38.6,38.41,38.57,895940.0,38.1794,38.3682,38.1794,38.3384,895940.0
2015-11-25 12:00:00,38.57,38.61,38.56,38.6,659080.0,38.3384,38.3782,38.3285,38.3682,659080.0
2015-11-25 12:10:00,38.61,38.61,38.56,38.56,99240.0,38.3782,38.3782,38.3285,38.3285,99240.0
2015-11-25 12:20:00,38.57,38.57,38.5,38.54,382120.0,38.3384,38.3384,38.2688,38.3086,382120.0
2015-11-25 12:30:00,38.54,38.57,38.51,38.57,136000.0,38.3086,38.3384,38.2788,38.3384,136000.0
2015-11-25 12:40:00,38.53,38.59,38.53,38.58,391900.0,38.2986,38.3583,38.2986,38.3483,391900.0
2015-11-25 12:50:00,38.56,38.58,38.54,38.54,105700.0,38.3285,38.3483,38.3086,38.3086,105700.0
2015-11-25 13:00:00,38.54,38.55,38.5,38.51,132180.0,38.3086,38.3185,38.2688,38.2788,132180.0
2015-11-25 13:10:00,38.49,38.51,38.47,38.47,509020.0,38.2589,38.2788,38.239,38.239,509020.0
2015-11-25 13:20:00,38.48,38.52,38.46,38.52,152900.0,38.2489,38.2887,38.2291,38.2887,152900.0
2015-11-25 13:30:00,38.51,38.56,38.49,38.52,820900.0,38.2788,38.3285,38.2589,38.2887,820900.0
2015-11-25 13:40:00,38.52,38.52,38.49,38.52,307320.0,38.2887,38.2887,38.2589,38.2887,307320.0
2015-11-25 13:50:00,38.52,38.52,38.48,38.48,166340.0,38.2887,38.2887,38.2489,38.2489,166340.0
2015-11-25 14:00:00,38.49,38.49,38.42,38.43,293920.0,38.2589,38.2589,38.1893,38.1992,293920.0
2015-11-25 14:10:00,38.43,38.49,38.42,38.47,164660.0,38.1992,38.2589,38.1893,38.239,164660.0
2015-11-25 14:20:00,38.47,38.49,38.46,38.47,260160.0,38.239,38.2589,38.2291,38.239,260160.0
2015-11-25 14:30:00,38.48,38.49,38.46,38.49,112000.0,38.2489,38.2589,38.2291,38.2589,112000.0
2015-11-25 14:40:00,38.48,38.5,38.48,38.5,334220.0,38.2489,38.2688,38.2489,38.2688,334220.0
2015-11-25 14:50:00,38.5,38.52,38.48,38.52,319020.0,38.2688,38.2887,38.2489,38.2887,319020.0
2015-11-25 15:00:00,38.52,38.52,38.49,38.52,406340.0,38.2887,38.2887,38.2589,38.2887,406340.0
2015-11-25 15:10:00,38.52,38.52,38.5,38.51,183860.0,38.2887,38.2887,38.2688,38.2788,183860.0
2015-11-25 15:20:00,38.51,38.54,38.51,38.54,255040.0,38.2788,38.3086,38.2788,38.3086,255040.0
2015-11-25 15:30:00,38.53,38.53,38.5,38.5,330200.0,38.2986,38.2986,38.2688,38.2688,330200.0
2015-11-25 15:40:00,38.5,38.55,38.5,38.55,524260.0,38.2688,38.3185,38.2688,38.3185,524260.0
2015-11-25 15:50:00,38.53,38.53,38.46,38.46,1271380.0,38.2986,38.2986,38.2291,38.2291,1271380.0
2015-11-27 09:30:00,38.46,38.58,38.45,38.5,1048380.0,38.2291,38.3483,38.2191,38.2688,1048380.0
2015-11-27 09:40:00,38.52,38.53,38.41,38.42,619860.0,38.2887,38.2986,38.1794,38.1893,619860.0
2015-11-27 09:50:00,38.42,38.45,38.35,38.38,684800.0,38.1893,38.2191,38.1197,38.1495,684800.0
2015-11-27 10:00:00,38.37,38.42,38.35,38.4,511060.0,38.1396,38.1893,38.1197,38.1694,511060.0
2015-11-27 10:10:00,38.4,38.45,38.37,38.44,389380.0,38.1694,38.2191,38.1396,38.2092,389380.0
2015-11-27 10:20:00,38.44,38.46,38.41,38.42,517720.0,38.2092,38.2291,38.1794,38.1893,517720.0
2015-11-27 10:30:00,38.44,38.45,38.4,38.4,284000.0,38.2092,38.2191,38.1694,38.1694,284000.0
2015-11-27 10:40:00,38.41,38.46,38.4,38.46,310400.0,38.1794,38.2291,38.1694,38.2291,310400.0
2015-11-27 10:50:00,38.46,38.52,38.45,38.5,363380.0,38.2291,38.2887,38.2191,38.2688,363380.0
2015-11-27 11:00:00,38.5,38.55,38.49,38.52,337120.0,38.2688,38.3185,38.2589,38.2887,337120.0
2015-11-27 11:10:00,38.52,38.62,38.52,38.6,393180.0,38.2887,38.3881,38.2887,38.3682,393180.0
2015-11-27 11:20:00,38.61,38.67,38.59,38.67,479040.0,38.3782,38.4378,38.3583,38.4378,479040.0
2015-11-27 11:30:00,38.67,38.7,38.64,38.64,668660.0,38.4378,38.4676,38.408,38.408,668660.0
2015-11-27 11:40:00,38.64,38.65,38.56,38.56,305940.0,38.408,38.4179,38.3285,38.3285,305940.0
2015-11-27 11:50:00,38.58,38.62,38.57,38.62,322520.0,38.3483,38.3881,38.3384,38.3881,322520.0
2015-11-27 12:00:00,38.62,38.64,38.58,38.64,256860.0,38.3881,38.408,38.3483,38.408,256860.0
2015-11-27 12:10:00,38.64,38.66,38.62,38.66,315860.0,38.408,38.4279,38.3881,38.4279,315860.0
2015-11-27 12:20:00,38.65,38.67,38.63,38.65,264960.0,38.4179,38.4378,38.398,38.4179,264960.0
2015-11-27 12:30:00,38.65,38.66,38.62,38.63,341340.0,38.4179,38.4279,38.3881,38.398,341340.0
2015-11-27 12:40:00,38.63,38.66,38.59,38.61,400520.0,38.398,38.4279,38.3583,38.3782,400520.0
2015-11-27 12:50:00,38.61,38.63,38.59,38.6,608340.0,38.3782,38.398,38.3583,38.3682,608340.0
2015-11-30 09:30:00,38.59,38.75,38.54,38.72,1454040.0,38.3583,38.5173,38.3086,38.4875,1454040.0
2015-11-30 09:40:00,38.72,38.73,38.59,38.59,453280.0,38.4875,38.4974,38.3583,38.3583,453280.0
2015-11-30 09:50:00,38.62,38.62,38.56,38.6,530020.0,38.3881,38.3881,38.3285,38.3682,530020.0
2015-11-30 10:00:00,38.6,38.61,38.54,38.59,580080.0,38.3682,38.3782,38.3086,38.3583,580080.0
2015-11-30 10:10:00,38.6,38.61,38.44,38.45,409580.0,38.3682,38.3782,38.2092,38.2191,409580.0
2015-11-30 10:20:00,38.45,38.49,38.44,38.45,369200.0,38.2191,38.2589,38.2092,38.2191,369200.0
2015-11-30 10:30:00,38.45,38.47,38.4,38.43,628200.0,38.2191,38.239,38.1694,38.1992,628200.0
2015-11-30 10:40:00,38.41,38.43,38.33,38.4,534680.0,38.1794,38.1992,38.0998,38.1694,534680.0
2015-11-30 10:50:00,38.4,38.42,38.35,38.36,277280.0,38.1694,38.1893,38.1197,38.1297,277280.0
2015-11-30 11:00:00,38.37,38.38,38.31,38.35,414300.0,38.1396,38.1495,38.08,38.1197,414300.0
2015-11-30 11:10:00,38.36,38.4,38.35,38.36,163000.0,38.1297,38.1694,38.1197,38.1297,163000.0
2015-11-30 11:20:00,38.35,38.42,38.31,38.34,347580.0,38.1197,38.1893,38.08,38.1098,347580.0
2015-11-30 11:30:00,38.31,38.32,38.25,38.28,529960.0,38.08,38.0899,38.0203,38.0501,529960.0
2015-11-30 11:40:00,38.26,38.3,38.24,38.27,210340.0,38.0303,38.07,38.0104,38.0402,210340.0
2015-11-30 11:50:00,38.26,38.27,38.18,38.19,241140.0,38.0303,38.0402,37.9507,37.9607,241140.0
2015-11-30 12:00:00,38.2,38.2,38.13,38.18,332620.0,37.9706,37.9706,37.901,37.9507,332620.0
2015-11-30 12:10:00,38.19,38.19,38.07,38.11,286300.0,37.9607,37.9607,37.8414,37.8812,286300.0
2015-11-30 12:20:00,38.12,38.15,38.11,38.12,283220.0,37.8911,37.9209,37.8812,37.8911,283220.0
2015-11-30 12:30:00,38.11,38.12,38.07,38.07,246740.0,37.8812,37.8911,37.8414,37.8414,246740.0
2015-11-30 12:40:00,38.07,38.14,38.06,38.12,292800.0,37.8414,37.911,37.8315,37.8911,292800.0
2015-11-30 12:50:00,38.12,38.17,38.12,38.15,205400.0,37.8911,37.9408,37.8911,37.9209,205400.0
2015-11-30 13:00:00,38.15,38.16,38.13,38.14,182000.0,37.9209,37.9309,37.901,37.911,182000.0
2015-11-30 13:10:00,38.13,38.14,38.06,38.06,186540.0,37.901,37.911,37.8315,37.8315,186540.0
2015-11-30 13:20:00,38.07,38.2,38.06,38.2,286020.0,37.8414,37.9706,37.8315,37.9706,286020.0
2015-11-30 13:30:00,38.19,38.23,38.17,38.17,311580.0,37.9607,38.0004,37.9408,37.9408,311580.0
2015-11-30 13:40:00,38.17,38.25,38.17,38.25,159360.0,37.9408,38.0203,37.9408,38.0203,159360.0
2015-11-30 13:50:00,38.27,38.32,38.26,38.29,410820.0,38.0402,38.0899,38.0303,38.0601,410820.0
2015-11-30 14:00:00,38.29,38.32,38.27,38.28,251680.0,38.0601,38.0899,38.0402,38.0501,251680.0
2015-11-30 14:10:00,38.31,38.32,38.28,38.3,247300.0,38.08,38.0899,38.0501,38.07,247300.0
2015-11-30 14:20:00,38.3,38.3,38.23,38.27,314300.0,38.07,38.07,38.0004,38.0402,314300.0
2015-11-30 14:30:00,38.26,38.29,38.2,38.23,161100.0,38.0303,38.0601,37.9706,38.0004,161100.0
2015-11-30 14:40:00,38.21,38.28,38.2,38.24,301740.0,37.9806,38.0501,37.9706,38.0104,301740.0
2015-11-30 14:50:00,38.24,38.28,38.19,38.19,242540.0,38.0104,38.0501,37.9607,37.9607,242540.0
2015-11-30 15:00:00,38.19,38.26,38.18,38.26,235260.0,37.9607,38.0303,37.9507,38.0303,235260.0
2015-11-30 15:10:00,38.26,38.27,38.2,38.22,194200.0,38.0303,38.0402,37.9706,37.9905,194200.0
2015-11-30 15:20:00,38.22,38.25,38.2,38.21,296160.0,37.9905,38.0203,37.9706,37.9806,296160.0
2015-11-30 15:30:00,38.21,38.28,38.2,38.25,304000.0,37.9806,38.0501,37.9706,38.0203,304000.0
2015-11-30 15:40:00,38.27,38.27,38.17,38.24,630580.0,38.0402,38.0402,37.9408,38.0104,630580.0
2015-11-30 15:50:00,38.23,38.26,38.11,38.15,4167560.0,38.0004,38.0303,37.8812,37.9209,4167560.0
2015-12-01 09:30:00,38.35,38.55,38.3,38.54,1889760.0,38.1197,38.3185,38.07,38.3086,1889760.0
2015-12-01 09:40:00,38.51,38.75,38.47,38.67,1513280.0,38.2788,38.5173,38.239,38.4378,1513280.0
2015-12-01 09:50:00,38.68,38.9,38.68,38.9,1282160.0,38.4477,38.6664,38.4477,38.6664,1282160.0
2015-12-01 10:00:00,38.9,38.9,38.76,38.83,1068860.0,38.6664,38.6664,38.5273,38.5968,1068860.0
2015-12-01 10:10:00,38.82,38.89,38.71,38.75,900600.0,38.5869,38.6565,38.4776,38.5173,900600.0
2015-12-01 10:20:00,38.75,38.82,38.73,38.77,518140.0,38.5173,38.5869,38.4974,38.5372,518140.0
2015-12-01 10:30:00,38.76,38.81,38.73,38.81,464300.0,38.5273,38.577,38.4974,38.577,464300.0
2015-12-01 10:40:00,38.8,39.02,38.79,39.0,1017420.0,38.567,38.7857,38.5571,38.7658,1017420.0
2015-12-01 10:50:00,39.01,39.02,38.93,38.95,746640.0,38.7758,38.7857,38.6962,38.7161,746640.0
2015-12-01 11:00:00,38.96,39.01,38.95,38.98,457000.0,38.7261,38.7758,38.7161,38.7459,457000.0
2015-12-01 11:10:00,38.99,39.03,38.93,39.01,513460.0,38.7559,38.7956,38.6962,38.7758,513460.0
2015-12-01 11:20:00,39.0,39.05,38.98,39.01,464340.0,38.7658,38.8155,38.7459,38.7758,464340.0
2015-12-01 11:30:00,39.02,39.05,38.97,38.97,316540.0,38.7857,38.8155,38.736,38.736,316540.0
2015-12-01 11:40:00,38.98,39.12,38.98,39.1,857440.0,38.7459,38.8851,38.7459,38.8652,857440.0
2015-12-01 11:50:00,39.1,39.1,38.96,38.98,501400.0,38.8652,38.8652,38.7261,38.7459,501400.0
2015-12-01 12:00:00,38.99,39.02,38.96,38.97,310920.0,38.7559,38.7857,38.7261,38.736,310920.0
2015-12-01 12:10:00,38.99,39.07,38.99,39.02,313700.0,38.7559,38.8354,38.7559,38.7857,313700.0
2015-12-01 12:20:00,39.0,39.11,39.0,39.08,352220.0,38.7658,38.8752,38.7658,38.8453,352220.0
2015-12-01 12:30:00,39.07,39.11,39.05,39.08,182380.0,38.8354,38.8752,38.8155,38.8453,182380.0
2015-12-01 12:40:00,39.09,39.11,39.07,39.11,332380.0,38.8553,38.8752,38.8354,38.8752,332380.0
2015-12-01 12:50:00,39.11,39.15,39.09,39.13,466100.0,38.8752,38.9149,38.8553,38.895,466100.0
2015-12-01 13:00:00,39.13,39.14,39.1,39.12,291380.0,38.895,38.905,38.8652,38.8851,291380.0
2015-12-01 13:10:00,39.12,39.14,39.05,39.06,435160.0,38.8851,38.905,38.8155,38.8255,435160.0
2015-12-01 13:20:00,39.07,39.07,38.98,39.02,335580.0,38.8354,38.8354,38.7459,38.7857,335580.0
2015-12-01 13:30:00,39.02,39.03,38.93,38.94,379640.0,38.7857,38.7956,38.6962,38.7062,379640.0
2015-12-01 13:40:00,38.94,39.0,38.94,38.94,312980.0,38.7062,38.7658,38.7062,38.7062,312980.0
2015-12-01 13:50:00,38.95,38.97,38.94,38.94,203600.0,38.7161,38.736,38.7062,38.7062,203600.0
2015-12-01 14:00:00,38.93,39.03,38.91,39.01,596340.0,38.6962,38.7956,38.6764,38.7758,596340.0
2015-12-01 14:10:00,39.01,39.07,39.01,39.05,419620.0,38.7758,38.8354,38.7758,38.8155,419620.0
2015-12-01 14:20:00,39.06,39.1,39.03,39.08,1185260.0,38.8255,38.8652,38.7956,38.8453,1185260.0
2015-12-01 14:30:00,39.07,39.14,39.07,39.13,589860.0,38.8354,38.905,38.8354,38.895,589860.0
2015-12-01 14:40:00,39.13,39.19,39.12,39.16,401440.0,38.895,38.9547,38.8851,38.9249,401440.0
2015-12-01 14:50:00,39.16,39.21,39.14,39.19,425020.0,38.9249,38.9746,38.905,38.9547,425020.0
2015-12-01 15:00:00,39.19,39.22,39.16,39.21,513760.0,38.9547,38.9845,38.9249,38.9746,513760.0
2015-12-01 15:10:00,39.21,39.22,39.16,39.18,607920.0,38.9746,38.9845,38.9249,38.9447,607920.0
2015-12-01 15:20:00,39.18,39.22,39.15,39.22,595360.0,38.9447,38.9845,38.9149,38.9845,595360.0
2015-12-01 15:30:00,39.22,39.23,39.17,39.21,794400.0,38.9845,38.9944,38.9348,38.9746,794400.0
2015-12-01 15:40:00,39.21,39.25,39.21,39.21,863680.0,38.9746,39.0143,38.9746,38.9746,863680.0
2015-12-01 15:50:00,39.22,39.25,39.16,39.19,2342500.0,38.9845,39.0143,38.9249,38.9547,2342500.0
2015-12-02 09:30:00,39.26,39.56,39.25,39.51,2372200.0,39.0243,39.3225,39.0143,39.2728,2372200.0
2015-12-02 09:40:00,39.5,39.65,39.48,39.62,2106160.0,39.2628,39.4119,39.2429,39.3821,2106160.0
2015-12-02 09:50:00,39.62,39.65,39.5,39.59,1066580.0,39.3821,39.4119,39.2628,39.3523,1066580.0
2015-12-02 10:00:00,39.58,39.58,39.38,39.43,1152720.0,39.3423,39.3423,39.1435,39.1932,1152720.0
2015-12-02 10:10:00,39.41,39.51,39.33,39.47,765900.0,39.1734,39.2728,39.0938,39.233,765900.0
2015-12-02 10:20:00,39.47,39.5,39.4,39.45,367300.0,39.233,39.2628,39.1634,39.2131,367300.0
2015-12-02 10:30:00,39.44,39.54,39.42,39.49,371520.0,39.2032,39.3026,39.1833,39.2529,371520.0
2015-12-02 10:40:00,39.49,39.49,39.37,39.37,427220.0,39.2529,39.2529,39.1336,39.1336,427220.0
2015-12-02 10:50:00,39.36,39.37,39.25,39.26,866880.0,39.1237,39.1336,39.0143,39.0243,866880.0
2015-12-02 11:00:00,39.26,39.28,39.18,39.27,853280.0,39.0243,39.0441,38.9447,39.0342,853280.0
2015-12-02 11:10:00,39.26,39.35,39.16,39.17,676120.0,39.0243,39.1137,38.9249,38.9348,676120.0
2015-12-02 11:20:00,39.18,39.25,39.17,39.19,488520.0,38.9447,39.0143,38.9348,38.9547,488520.0
2015-12-02 11:30:00,39.18,39.27,39.18,39.26,435880.0,38.9447,39.0342,38.9447,39.0243,435880.0
2015-12-02 11:40:00,39.28,39.31,39.19,39.19,380040.0,39.0441,39.074,38.9547,38.9547,380040.0
2015-12-02 11:50:00,39.19,39.31,39.19,39.3,373700.0,38.9547,39.074,38.9547,39.064,373700.0
2015-12-02 12:00:00,39.3,39.4,39.3,39.35,551740.0,39.064,39.1634,39.064,39.1137,551740.0
2015-12-02 12:10:00,39.35,39.37,39.22,39.22,442520.0,39.1137,39.1336,38.9845,38.9845,442520.0
2015-12-02 12:20:00,39.22,39.27,39.17,39.25,921740.0,38.9845,39.0342,38.9348,39.0143,921740.0
2015-12-02 12:30:00,39.24,39.26,39.18,39.22,314820.0,39.0044,39.0243,38.9447,38.9845,314820.0
2015-12-02 12:40:00,39.22,39.22,39.15,39.17,403980.0,38.9845,38.9845,38.9149,38.9348,403980.0
2015-12-02 12:50:00,39.17,39.25,39.16,39.25,377120.0,38.9348,39.0143,38.9249,39.0143,377120.0
2015-12-02 13:00:00,39.21,39.23,39.16,39.17,334340.0,38.9746,38.9944,38.9249,38.9348,334340.0
2015-12-02 13:10:00,39.17,39.17,39.13,39.15,490880.0,38.9348,38.9348,38.895,38.9149,490880.0
2015-12-02 13:20:00,39.14,39.18,39.12,39.18,385820.0,38.905,38.9447,38.8851,38.9447,385820.0
2015-12-02 13:30:00,39.18,39.19,39.16,39.16,303960.0,38.9447,38.9547,38.9249,38.9249,303960.0
2015-12-02 13:40:00,39.16,39.19,39.12,39.15,731480.0,38.9249,38.9547,38.8851,38.9149,731480.0
2015-12-02 13:50:00,39.13,39.13,39.02,39.07,609540.0,38.895,38.895,38.7857,38.8354,609540.0
2015-12-02 14:00:00,39.07,39.08,38.94,38.98,1035980.0,38.8354,38.8453,38.7062,38.7459,1035980.0
2015-12-02 14:10:00,38.98,38.99,38.86,38.87,759260.0,38.7459,38.7559,38.6267,38.6366,759260.0
2015-12-02 14:20:00,38.87,39.02,38.85,39.0,857400.0,38.6366,38.7857,38.6167,38.7658,857400.0
2015-12-02 14:30:00,38.98,39.01,38.93,38.99,498040.0,38.7459,38.7758,38.6962,38.7559,498040.0
2015-12-02 14:40:00,39.0,39.04,38.87,38.91,639340.0,38.7658,38.8056,38.6366,38.6764,639340.0
2015-12-02 14:50:00,38.91,38.97,38.86,38.86,622860.0,38.6764,38.736,38.6267,38.6267,622860.0
2015-12-02 15:00:00,38.88,39.08,38.82,39.07,711460.0,38.6465,38.8453,38.5869,38.8354,711460.0
2015-12-02 15:10:00,39.06,39.08,38.96,39.02,673960.0,38.8255,38.8453,38.7261,38.7857,673960.0
2015-12-02 15:20:00,39.0,39.06,38.99,39.0,728700.0,38.7658,38.8255,38.7559,38.7658,728700.0
2015-12-02 15:30:00,39.0,39.03,38.91,38.94,972220.0,38.7658,38.7956,38.6764,38.7062,972220.0
2015-12-02 15:40:00,38.95,39.02,38.91,38.93,831920.0,38.7161,38.7857,38.6764,38.6962,831920.0
2015-12-02 15:50:00,38.93,38.98,38.88,38.89,2304580.0,38.6962,38.7459,38.6465,38.6565,2304580.0
2015-12-03 09:30:00,39.03,39.22,38.94,38.98,1527420.0,38.7956,38.9845,38.7062,38.7459,1527420.0
2015-12-03 09:40:00,38.98,39.04,38.87,38.88,524540.0,38.7459,38.8056,38.6366,38.6465,524540.0
2015-12-03 09:50:00,38.87,39.02,38.8,38.97,847000.0,38.6366,38.7857,38.567,38.736,847000.0
2015-12-03 10:00:00,38.96,38.96,38.69,38.74,932900.0,38.7261,38.7261,38.4577,38.5074,932900.0
2015-12-03 10:10:00,38.75,38.93,38.7,38.79,703960.0,38.5173,38.6962,38.4676,38.5571,703960.0
2015-12-03 10:20:00,38.79,38.84,38.68,38.74,335680.0,38.5571,38.6068,38.4477,38.5074,335680.0
2015-12-03 10:30:00,38.79,38.84,38.68,38.69,300720.0,38.5571,38.6068,38.4477,38.4577,300720.0
2015-12-03 10:40:00,38.69,38.89,38.68,38.85,201740.0,38.4577,38.6565,38.4477,38.6167,201740.0
2015-12-03 10:50:00,38.88,38.9,38.85,38.88,327120.0,38.6465,38.6664,38.6167,38.6465,327120.0
2015-12-03 11:00:00,38.88,38.99,38.84,38.99,411520.0,38.6465,38.7559,38.6068,38.7559,411520.0
2015-12-03 11:10:00,38.99,39.09,38.79,38.91,968440.0,38.7559,38.8553,38.5571,38.6764,968440.0
2015-12-03 11:20:00,38.93,38.96,38.87,38.91,333860.0,38.6962,38.7261,38.6366,38.6764,333860.0
2015-12-03 11:30:00,38.88,38.88,38.77,38.82,319680.0,38.6465,38.6465,38.5372,38.5869,319680.0
2015-12-03 11:40:00,38.82,38.87,38.77,38.78,171660.0,38.5869,38.6366,38.5372,38.5471,171660.0
2015-12-03 11:50:00,38.76,38.78,38.73,38.74,163500.0,38.5273,38.5471,38.4974,38.5074,163500.0
2015-12-03 12:00:00,38.74,38.77,38.64,38.64,336160.0,38.5074,38.5372,38.408,38.408,336160.0
2015-12-03 12:10:00,38.66,38.66,38.5,38.5,399320.0,38.4279,38.4279,38.2688,38.2688,399320.0
2015-12-03 12:20:00,38.51,38.55,38.39,38.42,759060.0,38.2788,38.3185,38.1595,38.1893,759060.0
2015-12-03 12:30:00,38.43,38.51,38.38,38.49,538080.0,38.1992,38.2788,38.1495,38.2589,538080.0
2015-12-03 12:40:00,38.46,38.49,38.38,38.47,384620.0,38.2291,38.2589,38.1495,38.239,384620.0
2015-12-03 12:50:00,38.48,38.51,38.38,38.4,659440.0,38.2489,38.2788,38.1495,38.1694,659440.0
2015-12-03 13:00:00,38.38,38.38,38.2,38.36,1120360.0,38.1495,38.1495,37.9706,38.1297,1120360.0
2015-12-03 13:10:00,38.38,38.45,38.35,38.43,545500.0,38.1495,38.2191,38.1197,38.1992,545500.0
2015-12-03 13:20:00,38.43,38.61,38.42,38.57,560260.0,38.1992,38.3782,38.1893,38.3384,560260.0
2015-12-03 13:30:00,38.57,38.58,38.49,38.5,441840.0,38.3384,38.3483,38.2589,38.2688,441840.0
2015-12-03 13:40:00,38.5,38.5,38.4,38.43,601940.0,38.2688,38.2688,38.1694,38.1992,601940.0
2015-12-03 13:50:00,38.43,38.43,38.35,38.38,1153480.0,38.1992,38.1992,38.1197,38.1495,1153480.0
2015-12-03 14:00:00,38.38,38.41,38.3,38.35,511840.0,38.1495,38.1794,38.07,38.1197,511840.0
2015-12-03 14:10:00,38.35,38.42,38.32,38.37,447240.0,38.1197,38.1893,38.0899,38.1396,447240.0
2015-12-03 14:20:00,38.37,38.4,38.29,38.32,343620.0,38.1396,38.1694,38.0601,38.0899,343620.0
2015-12-03 14:30:00,38.33,38.33,38.18,38.19,695700.0,38.0998,38.0998,37.9507,37.9607,695700.0
2015-12-03 14:40:00,38.18,38.25,38.12,38.25,674700.0,37.9507,38.0203,37.8911,38.0203,674700.0
2015-12-03 14:50:00,38.24,38.4,38.23,38.39,718020.0,38.0104,38.1694,38.0004,38.1595,718020.0
2015-12-03 15:00:00,38.39,38.43,38.33,38.4,568500.0,38.1595,38.1992,38.0998,38.1694,568500.0
2015-12-03 15:10:00,38.39,38.45,38.28,38.34,674760.0,38.1595,38.2191,38.0501,38.1098,674760.0
2015-12-03 15:20:00,38.33,38.48,38.31,38.42,616560.0,38.0998,38.2489,38.08,38.1893,616560.0
2015-12-03 15:30:00,38.41,38.48,38.33,38.48,1084440.0,38.1794,38.2489,38.0998,38.2489,1084440.0
2015-12-03 15:40:00,38.47,38.49,38.37,38.49,858600.0,38.239,38.2589,38.1396,38.2589,858600.0
2015-12-03 15:50:00,38.48,38.53,38.39,38.41,3544720.0,38.2489,38.2986,38.1595,38.1794,3544720.0
2015-12-04 09:30:00,38.49,38.63,38.28,38.62,1885980.0,38.2589,38.398,38.0501,38.3881,1885980.0
2015-12-04 09:40:00,38.62,38.83,38.6,38.82,1130280.0,38.3881,38.5968,38.3682,38.5869,1130280.0
2015-12-04 09:50:00,38.84,38.9,38.74,38.74,764260.0,38.6068,38.6664,38.5074,38.5074,764260.0
2015-12-04 10:00:00,38.77,38.79,38.57,38.62,685680.0,38.5372,38.5571,38.3384,38.3881,685680.0
2015-12-04 10:10:00,38.63,38.71,38.59,38.69,698780.0,38.398,38.4776,38.3583,38.4577,698780.0
2015-12-04 10:20:00,38.68,38.77,38.67,38.7,662740.0,38.4477,38.5372,38.4378,38.4676,662740.0
2015-12-04 10:30:00,38.68,38.86,38.61,38.83,1437600.0,38.4477,38.6267,38.3782,38.5968,1437600.0
2015-12-04 10:40:00,38.82,38.83,38.72,38.8,627820.0,38.5869,38.5968,38.4875,38.567,627820.0
2015-12-04 10:50:00,38.8,38.91,38.77,38.9,800260.0,38.567,38.6764,38.5372,38.6664,800260.0
2015-12-04 11:00:00,38.9,38.97,38.9,38.92,589200.0,38.6664,38.736,38.6664,38.6863,589200.0
2015-12-04 11:10:00,38.9,39.04,38.9,38.94,644160.0,38.6664,38.8056,38.6664,38.7062,644160.0
2015-12-04 11:20:00,38.94,39.02,38.92,38.95,449180.0,38.7062,38.7857,38.6863,38.7161,449180.0
2015-12-04 11:30:00,38.93,38.99,38.83,38.86,573800.0,38.6962,38.7559,38.5968,38.6267,573800.0
2015-12-04 11:40:00,38.84,38.86,38.81,38.81,626560.0,38.6068,38.6267,38.577,38.577,626560.0
2015-12-04 11:50:00,38.8,38.86,38.78,38.86,218180.0,38.567,38.6267,38.5471,38.6267,218180.0
2015-12-04 12:00:00,38.85,38.97,38.82,38.93,336660.0,38.6167,38.736,38.5869,38.6962,336660.0
2015-12-04 12:10:00,38.93,38.99,38.91,38.91,383740.0,38.6962,38.7559,38.6764,38.6764,383740.0
2015-12-04 12:20:00,38.93,38.95,38.91,38.94,499360.0,38.6962,38.7161,38.6764,38.7062,499360.0
2015-12-04 12:30:00,38.95,39.12,38.93,39.04,976940.0,38.7161,38.8851,38.6962,38.8056,976940.0
2015-12-04 12:40:00,39.03,39.08,38.99,38.99,580300.0,38.7956,38.8453,38.7559,38.7559,580300.0
2015-12-04 12:50:00,39.01,39.05,39.0,39.05,1000640.0,38.7758,38.8155,38.7658,38.8155,1000640.0
2015-12-04 13:00:00,39.05,39.05,39.0,39.04,577500.0,38.8155,38.8155,38.7658,38.8056,577500.0
2015-12-04 13:10:00,39.02,39.07,39.01,39.01,720520.0,38.7857,38.8354,38.7758,38.7758,720520.0
2015-12-04 13:20:00,39.03,39.04,38.98,39.01,443620.0,38.7956,38.8056,38.7459,38.7758,443620.0
2015-12-04 13:30:00,39.03,39.04,38.96,39.0,342140.0,38.7956,38.8056,38.7261,38.7658,342140.0
2015-12-04 13:40:00,39.02,39.05,38.96,39.0,271980.0,38.7857,38.8155,38.7261,38.7658,271980.0
2015-12-04 13:50:00,38.99,39.06,38.99,39.01,408740.0,38.7559,38.8255,38.7559,38.7758,408740.0
2015-12-04 14:00:00,39.03,39.04,39.0,39.01,256560.0,38.7956,38.8056,38.7658,38.7758,256560.0
2015-12-04 14:10:00,39.01,39.01,38.93,38.95,290400.0,38.7758,38.7758,38.6962,38.7161,290400.0
2015-12-04 14:20:00,38.94,39.0,38.92,38.98,389200.0,38.7062,38.7658,38.6863,38.7459,389200.0
2015-12-04 14:30:00,38.99,39.05,38.96,39.01,427600.0,38.7559,38.8155,38.7261,38.7758,427600.0
2015-12-04 14:40:00,39.01,39.08,39.0,39.07,325100.0,38.7758,38.8453,38.7658,38.8354,325100.0
2015-12-04 14:50:00,39.07,39.08,39.05,39.07,306520.0,38.8354,38.8453,38.8155,38.8354,306520.0
2015-12-04 15:00:00,39.08,39.1,39.05,39.08,617440.0,38.8453,38.8652,38.8155,38.8453,617440.0
2015-12-04 15:10:00,39.08,39.09,39.04,39.04,520400.0,38.8453,38.8553,38.8056,38.8056,520400.0
2015-12-04 15:20:00,39.04,39.06,38.99,38.99,490600.0,38.8056,38.8255,38.7559,38.7559,490600.0
2015-12-04 15:30:00,39.01,39.01,38.91,38.94,918180.0,38.7758,38.7758,38.6764,38.7062,918180.0
2015-12-04 15:40:00,38.94,39.0,38.94,38.97,1188360.0,38.7062,38.7658,38.7062,38.736,1188360.0
2015-12-04 15:50:00,38.98,38.99,38.91,38.95,3066380.0,38.7459,38.7559,38.6764,38.7161,3066380.0
2015-12-07 09:30:00,39.0,39.05,38.87,38.94,1894420.0,38.7658,38.8155,38.6366,38.7062,1894420.0
2015-12-07 09:40:00,38.92,38.94,38.77,38.93,835580.0,38.6863,38.7062,38.5372,38.6962,835580.0
2015-12-07 09:50:00,38.9,38.91,38.69,38.71,1016820.0,38.6664,38.6764,38.4577,38.4776,1016820.0
2015-12-07 10:00:00,38.69,38.79,38.63,38.69,611600.0,38.4577,38.5571,38.398,38.4577,611600.0
2015-12-07 10:10:00,38.68,38.84,38.66,38.8,600100.0,38.4477,38.6068,38.4279,38.567,600100.0
2015-12-07 10:20:00,38.8,38.82,38.71,38.76,342200.0,38.567,38.5869,38.4776,38.5273,342200.0
2015-12-07 10:30:00,38.76,38.77,38.65,38.76,521720.0,38.5273,38.5372,38.4179,38.5273,521720.0
2015-12-07 10:40:00,38.75,38.79,38.63,38.63,619520.0,38.5173,38.5571,38.398,38.398,619520.0
2015-12-07 10:50:00,38.63,38.64,38.51,38.62,548780.0,38.398,38.408,38.2788,38.3881,548780.0
2015-12-07 11:00:00,38.63,38.68,38.58,38.64,499420.0,38.398,38.4477,38.3483,38.408,499420.0
2015-12-07 11:10:00,38.66,38.7,38.61,38.63,281280.0,38.4279,38.4676,38.3782,38.398,281280.0
2015-12-07 11:20:00,38.64,38.69,38.54,38.57,300220.0,38.408,38.4577,38.3086,38.3384,300220.0
2015-12-07 11:30:00,38.54,38.58,38.48,38.5,1092620.0,38.3086,38.3483,38.2489,38.2688,1092620.0
2015-12-07 11:40:00,38.51,38.54,38.45,38.5,1003800.0,38.2788,38.3086,38.2191,38.2688,1003800.0
2015-12-07 11:50:00,38.5,38.55,38.48,38.52,615360.0,38.2688,38.3185,38.2489,38.2887,615360.0
2015-12-07 12:00:00,38.49,38.5,38.41,38.42,401200.0,38.2589,38.2688,38.1794,38.1893,401200.0
2015-12-07 12:10:00,38.43,38.48,38.4,38.46,402640.0,38.1992,38.2489,38.1694,38.2291,402640.0
2015-12-07 12:20:00,38.46,38.49,38.38,38.43,490200.0,38.2291,38.2589,38.1495,38.1992,490200.0
2015-12-07 12:30:00,38.44,38.47,38.4,38.44,348000.0,38.2092,38.239,38.1694,38.2092,348000.0
2015-12-07 12:40:00,38.45,38.47,38.38,38.43,309560.0,38.2191,38.239,38.1495,38.1992,309560.0
2015-12-07 12:50:00,38.42,38.46,38.38,38.39,280040.0,38.1893,38.2291,38.1495,38.1595,280040.0
2015-12-07 13:00:00,38.39,38.54,38.34,38.5,631800.0,38.1595,38.3086,38.1098,38.2688,631800.0
2015-12-07 13:10:00,38.52,38.59,38.49,38.59,409020.0,38.2887,38.3583,38.2589,38.3583,409020.0
2015-12-07 13:20:00,38.58,38.65,38.52,38.64,292960.0,38.3483,38.4179,38.2887,38.408,292960.0
2015-12-07 13:30:00,38.64,38.66,38.58,38.64,322800.0,38.408,38.4279,38.3483,38.408,322800.0
2015-12-07 13:40:00,38.64,38.64,38.55,38.56,470280.0,38.408,38.408,38.3185,38.3285,470280.0
2015-12-07 13:50:00,38.55,38.57,38.48,38.55,416000.0,38.3185,38.3384,38.2489,38.3185,416000.0
2015-12-07 14:00:00,38.55,38.68,38.52,38.67,879980.0,38.3185,38.4477,38.2887,38.4378,879980.0
2015-12-07 14:10:00,38.68,38.68,38.57,38.57,387880.0,38.4477,38.4477,38.3384,38.3384,387880.0
2015-12-07 14:20:00,38.56,38.58,38.5,38.56,296400.0,38.3285,38.3483,38.2688,38.3285,296400.0
2015-12-07 14:30:00,38.56,38.59,38.48,38.52,386000.0,38.3285,38.3583,38.2489,38.2887,386000.0
2015-12-07 14:40:00,38.5,38.56,38.44,38.5,651540.0,38.2688,38.3285,38.2092,38.2688,651540.0
2015-12-07 14:50:00,38.5,38.55,38.47,38.49,492140.0,38.2688,38.3185,38.239,38.2589,492140.0
2015-12-07 15:00:00,38.49,38.54,38.46,38.53,627940.0,38.2589,38.3086,38.2291,38.2986,627940.0
2015-12-07 15:10:00,38.53,38.56,38.49,38.55,273740.0,38.2986,38.3285,38.2589,38.3185,273740.0
2015-12-07 15:20:00,38.56,38.61,38.55,38.61,345160.0,38.3285,38.3782,38.3185,38.3782,345160.0
2015-12-07 15:30:00,38.61,38.64,38.55,38.59,692340.0,38.3782,38.408,38.3185,38.3583,692340.0
2015-12-07 15:40:00,38.59,38.67,38.58,38.66,1015240.0,38.3583,38.4378,38.3483,38.4279,1015240.0
2015-12-07 15:50:00,38.66,38.69,38.59,38.65,2298360.0,38.4279,38.4577,38.3583,38.4179,2298360.0
2015-12-08 09:30:00,38.23,38.37,38.13,38.34,1364060.0,38.0004,38.1396,37.901,38.1098,1364060.0
2015-12-08 09:40:00,38.34,38.44,38.23,38.39,986920.0,38.1098,38.2092,38.0004,38.1595,986920.0
2015-12-08 09:50:00,38.38,38.39,38.29,38.3,668620.0,38.1495,38.1595,38.0601,38.07,668620.0
2015-12-08 10:00:00,38.29,38.5,38.29,38.47,268380.0,38.0601,38.2688,38.0601,38.239,268380.0
2015-12-08 10:10:00,38.48,38.48,38.27,38.3,541880.0,38.2489,38.2489,38.0402,38.07,541880.0
2015-12-08 10:20:00,38.29,38.37,38.25,38.34,537600.0,38.0601,38.1396,38.0203,38.1098,537600.0
2015-12-08 10:30:00,38.33,38.54,38.29,38.46,900380.0,38.0998,38.3086,38.0601,38.2291,900380.0
2015-12-08 10:40:00,38.49,38.6,38.47,38.49,978500.0,38.2589,38.3682,38.239,38.2589,978500.0
2015-12-08 10:50:00,38.52,38.55,38.45,38.55,286780.0,38.2887,38.3185,38.2191,38.3185,286780.0
2015-12-08 11:00:00,38.55,38.7,38.53,38.65,611380.0,38.3185,38.4676,38.2986,38.4179,611380.0
2015-12-08 11:10:00,38.66,38.7,38.64,38.69,400820.0,38.4279,38.4676,38.408,38.4577,400820.0
2015-12-08 11:20:00,38.7,38.72,38.59,38.61,296900.0,38.4676,38.4875,38.3583,38.3782,296900.0
2015-12-08 11:30:00,38.59,38.64,38.51,38.64,247140.0,38.3583,38.408,38.2788,38.408,247140.0
2015-12-08 11:40:00,38.64,38.65,38.59,38.61,258360.0,38.408,38.4179,38.3583,38.3782,258360.0
2015-12-08 11:50:00,38.62,38.75,38.57,38.72,420620.0,38.3881,38.5173,38.3384,38.4875,420620.0
2015-12-08 12:00:00,38.7,38.78,38.68,38.78,268000.0,38.4676,38.5471,38.4477,38.5471,268000.0
2015-12-08 12:10:00,38.75,38.81,38.71,38.71,414520.0,38.5173,38.577,38.4776,38.4776,414520.0
2015-12-08 12:20:00,38.7,38.75,38.7,38.72,298380.0,38.4676,38.5173,38.4676,38.4875,298380.0
2015-12-08 12:30:00,38.7,38.72,38.67,38.7,209020.0,38.4676,38.4875,38.4378,38.4676,209020.0
2015-12-08 12:40:00,38.7,38.72,38.64,38.64,130760.0,38.4676,38.4875,38.408,38.408,130760.0
2015-12-08 12:50:00,38.67,38.7,38.63,38.7,245960.0,38.4378,38.4676,38.398,38.4676,245960.0
2015-12-08 13:00:00,38.68,38.75,38.66,38.7,221580.0,38.4477,38.5173,38.4279,38.4676,221580.0
2015-12-08 13:10:00,38.7,38.73,38.63,38.66,155920.0,38.4676,38.4974,38.398,38.4279,155920.0
2015-12-08 13:20:00,38.66,38.69,38.62,38.67,169780.0,38.4279,38.4577,38.3881,38.4378,169780.0
2015-12-08 13:30:00,38.66,38.71,38.66,38.71,244460.0,38.4279,38.4776,38.4279,38.4776,244460.0
2015-12-08 13:40:00,38.7,38.71,38.64,38.66,209740.0,38.4676,38.4776,38.408,38.4279,209740.0
2015-12-08 13:50:00,38.66,38.7,38.63,38.67,105880.0,38.4279,38.4676,38.398,38.4378,105880.0
2015-12-08 14:00:00,38.66,38.73,38.63,38.72,280640.0,38.4279,38.4974,38.398,38.4875,280640.0
2015-12-08 14:10:00,38.72,38.88,38.72,38.87,455580.0,38.4875,38.6465,38.4875,38.6366,455580.0
2015-12-08 14:20:00,38.87,38.88,38.75,38.79,365560.0,38.6366,38.6465,38.5173,38.5571,365560.0
2015-12-08 14:30:00,38.79,38.87,38.76,38.87,473800.0,38.5571,38.6366,38.5273,38.6366,473800.0
2015-12-08 14:40:00,38.86,38.93,38.83,38.89,476240.0,38.6267,38.6962,38.5968,38.6565,476240.0
2015-12-08 14:50:00,38.9,38.91,38.79,38.82,311100.0,38.6664,38.6764,38.5571,38.5869,311100.0
2015-12-08 15:00:00,38.81,38.82,38.76,38.8,283600.0,38.577,38.5869,38.5273,38.567,283600.0
2015-12-08 15:10:00,38.81,38.81,38.76,38.76,330220.0,38.577,38.577,38.5273,38.5273,330220.0
2015-12-08 15:20:00,38.77,38.77,38.65,38.66,513600.0,38.5372,38.5372,38.4179,38.4279,513600.0
2015-12-08 15:30:00,38.66,38.73,38.63,38.71,629400.0,38.4279,38.4974,38.398,38.4776,629400.0
2015-12-08 15:40:00,38.71,38.74,38.66,38.72,601240.0,38.4776,38.5074,38.4279,38.4875,601240.0
2015-12-08 15:50:00,38.72,38.81,38.71,38.76,1599920.0,38.4875,38.577,38.4776,38.5273,1599920.0
2015-12-09 09:30:00,38.56,38.68,38.39,38.55,1678620.0,38.3285,38.4477,38.1595,38.3185,1678620.0
2015-12-09 09:40:00,38.54,38.72,38.43,38.71,1088680.0,38.3086,38.4875,38.1992,38.4776,1088680.0
2015-12-09 09:50:00,38.69,38.77,38.53,38.55,1143400.0,38.4577,38.5372,38.2986,38.3185,1143400.0
2015-12-09 10:00:00,38.54,38.69,38.53,38.66,394520.0,38.3086,38.4577,38.2986,38.4279,394520.0
2015-12-09 10:10:00,38.69,38.81,38.61,38.65,513940.0,38.4577,38.577,38.3782,38.4179,513940.0
2015-12-09 10:20:00,38.63,38.71,38.62,38.63,280000.0,38.398,38.4776,38.3881,38.398,280000.0
2015-12-09 10:30:00,38.64,38.76,38.58,38.58,689220.0,38.408,38.5273,38.3483,38.3483,689220.0
2015-12-09 10:40:00,38.63,38.65,38.56,38.58,188820.0,38.398,38.4179,38.3285,38.3483,188820.0
2015-12-09 10:50:00,38.56,38.63,38.51,38.6,318700.0,38.3285,38.398,38.2788,38.3682,318700.0
2015-12-09 11:00:00,38.6,38.61,38.49,38.51,461500.0,38.3682,38.3782,38.2589,38.2788,461500.0
2015-12-09 11:10:00,38.47,38.59,38.46,38.47,486180.0,38.239,38.3583,38.2291,38.239,486180.0
2015-12-09 11:20:00,38.47,38.5,38.42,38.42,227480.0,38.239,38.2688,38.1893,38.1893,227480.0
2015-12-09 11:30:00,38.43,38.45,38.34,38.39,470060.0,38.1992,38.2191,38.1098,38.1595,470060.0
2015-12-09 11:40:00,38.37,38.38,38.14,38.15,790240.0,38.1396,38.1495,37.911,37.9209,790240.0
2015-12-09 11:50:00,38.15,38.28,38.15,38.21,799420.0,37.9209,38.0501,37.9209,37.9806,799420.0
2015-12-09 12:00:00,38.25,38.33,38.25,38.29,634360.0,38.0203,38.0998,38.0203,38.0601,634360.0
2015-12-09 12:10:00,38.29,38.32,38.16,38.16,275760.0,38.0601,38.0899,37.9309,37.9309,275760.0
2015-12-09 12:20:00,38.16,38.16,38.03,38.04,948400.0,37.9309,37.9309,37.8016,37.8116,948400.0
2015-12-09 12:30:00,38.03,38.08,37.93,37.95,1194160.0,37.8016,37.8513,37.7022,37.7221,1194160.0
2015-12-09 12:40:00,37.92,38.04,37.75,38.02,1886520.0,37.6923,37.8116,37.5233,37.7917,1886520.0
2015-12-09 12:50:00,38.03,38.04,37.82,37.86,613880.0,37.8016,37.8116,37.5929,37.6327,613880.0
2015-12-09 13:00:00,37.85,37.92,37.67,37.75,1224480.0,37.6227,37.6923,37.4438,37.5233,1224480.0
2015-12-09 13:10:00,37.73,37.78,37.67,37.7,1122460.0,37.5034,37.5531,37.4438,37.4736,1122460.0
2015-12-09 13:20:00,37.7,37.71,37.61,37.68,1036600.0,37.4736,37.4836,37.3842,37.4537,1036600.0
2015-12-09 13:30:00,37.69,37.89,37.6,37.86,703840.0,37.4637,37.6625,37.3742,37.6327,703840.0
2015-12-09 13:40:00,37.86,37.99,37.81,37.93,925160.0,37.6327,37.7619,37.583,37.7022,925160.0
2015-12-09 13:50:00,37.93,38.07,37.88,37.99,994020.0,37.7022,37.8414,37.6525,37.7619,994020.0
2015-12-09 14:00:00,37.95,37.97,37.81,37.85,631740.0,37.7221,37.742,37.583,37.6227,631740.0
2015-12-09 14:10:00,37.86,37.87,37.77,37.77,639260.0,37.6327,37.6426,37.5432,37.5432,639260.0
2015-12-09 14:20:00,37.75,37.75,37.66,37.69,605980.0,37.5233,37.5233,37.4339,37.4637,605980.0
2015-12-09 14:30:00,37.72,37.79,37.68,37.75,400920.0,37.4935,37.5631,37.4537,37.5233,400920.0
2015-12-09 14:40:00,37.77,37.86,37.76,37.79,347980.0,37.5432,37.6327,37.5333,37.5631,347980.0
2015-12-09 14:50:00,37.77,37.83,37.73,37.83,460160.0,37.5432,37.6028,37.5034,37.6028,460160.0
2015-12-09 15:00:00,37.81,37.97,37.77,37.95,591780.0,37.583,37.742,37.5432,37.7221,591780.0
2015-12-09 15:10:00,37.95,37.98,37.92,37.96,573740.0,37.7221,37.7519,37.6923,37.7321,573740.0
2015-12-09 15:20:00,37.95,38.06,37.91,38.03,674420.0,37.7221,37.8315,37.6824,37.8016,674420.0
2015-12-09 15:30:00,38.02,38.1,38.02,38.02,689480.0,37.7917,37.8712,37.7917,37.7917,689480.0
2015-12-09 15:40:00,38.03,38.05,37.93,37.94,1247240.0,37.8016,37.8215,37.7022,37.7122,1247240.0
2015-12-09 15:50:00,37.96,38.13,37.94,38.13,2470200.0,37.7321,37.901,37.7122,37.901,2470200.0
2015-12-10 09:30:00,38.18,38.18,37.75,38.05,2264840.0,37.9507,37.9507,37.5233,37.8215,2264840.0
2015-12-10 09:40:00,38.06,38.16,37.99,38.04,652100.0,37.8315,37.9309,37.7619,37.8116,652100.0
2015-12-10 09:50:00,38.03,38.12,37.9,37.99,924220.0,37.8016,37.8911,37.6724,37.7619,924220.0
2015-12-10 10:00:00,38.01,38.05,37.87,37.93,1046360.0,37.7818,37.8215,37.6426,37.7022,1046360.0
2015-12-10 10:10:00,37.92,38.1,37.86,38.08,960840.0,37.6923,37.8712,37.6327,37.8513,960840.0
2015-12-10 10:20:00,38.08,38.21,38.08,38.12,566920.0,37.8513,37.9806,37.8513,37.8911,566920.0
2015-12-10 10:30:00,38.12,38.19,38.07,38.19,590700.0,37.8911,37.9607,37.8414,37.9607,590700.0
2015-12-10 10:40:00,38.19,38.29,38.14,38.26,972940.0,37.9607,38.0601,37.911,38.0303,972940.0
2015-12-10 10:50:00,38.27,38.3,38.19,38.19,552020.0,38.0402,38.07,37.9607,37.9607,552020.0
2015-12-10 11:00:00,38.19,38.21,38.12,38.15,606440.0,37.9607,37.9806,37.8911,37.9209,606440.0
2015-12-10 11:10:00,38.17,38.17,38.09,38.13,565100.0,37.9408,37.9408,37.8613,37.901,565100.0
2015-12-10 11:20:00,38.13,38.21,38.11,38.13,303280.0,37.901,37.9806,37.8812,37.901,303280.0
2015-12-10 11:30:00,38.11,38.14,38.07,38.09,261060.0,37.8812,37.911,37.8414,37.8613,261060.0
2015-12-10 11:40:00,38.1,38.17,38.08,38.16,257760.0,37.8712,37.9408,37.8513,37.9309,257760.0
2015-12-10 11:50:00,38.15,38.19,38.12,38.12,501100.0,37.9209,37.9607,37.8911,37.8911,501100.0
2015-12-10 12:00:00,38.14,38.18,38.02,38.02,404880.0,37.911,37.9507,37.7917,37.7917,404880.0
2015-12-10 12:10:00,38.01,38.07,37.96,38.05,395760.0,37.7818,37.8414,37.7321,37.8215,395760.0
2015-12-10 12:20:00,38.07,38.08,38.03,38.06,300720.0,37.8414,37.8513,37.8016,37.8315,300720.0
2015-12-10 12:30:00,38.06,38.08,37.98,38.01,212680.0,37.8315,37.8513,37.7519,37.7818,212680.0
2015-12-10 12:40:00,38.0,38.1,38.0,38.08,250740.0,37.7718,37.8712,37.7718,37.8513,250740.0
2015-12-10 12:50:00,38.07,38.12,38.05,38.11,189800.0,37.8414,37.8911,37.8215,37.8812,189800.0
2015-12-10 13:00:00,38.12,38.13,38.09,38.1,312640.0,37.8911,37.901,37.8613,37.8712,312640.0
2015-12-10 13:10:00,38.11,38.13,38.07,38.08,214000.0,37.8812,37.901,37.8414,37.8513,214000.0
2015-12-10 13:20:00,38.08,38.1,38.0,38.05,295120.0,37.8513,37.8712,37.7718,37.8215,295120.0
2015-12-10 13:30:00,38.05,38.1,38.02,38.1,385420.0,37.8215,37.8712,37.7917,37.8712,385420.0
2015-12-10 13:40:00,38.09,38.22,38.06,38.22,425520.0,37.8613,37.9905,37.8315,37.9905,425520.0
2015-12-10 13:50:00,38.22,38.22,38.14,38.16,407160.0,37.9905,37.9905,37.911,37.9309,407160.0
2015-12-10 14:00:00,38.14,38.19,38.11,38.18,218020.0,37.911,37.9607,37.8812,37.9507,218020.0
2015-12-10 14:10:00,38.17,38.21,38.1,38.21,764480.0,37.9408,37.9806,37.8712,37.9806,764480.0
2015-12-10 14:20:00,38.21,38.23,38.17,38.19,387760.0,37.9806,38.0004,37.9408,37.9607,387760.0
2015-12-10 14:30:00,38.23,38.25,38.19,38.19,661000.0,38.0004,38.0203,37.9607,37.9607,661000.0
2015-12-10 14:40:00,38.22,38.3,38.2,38.26,420920.0,37.9905,38.07,37.9706,38.0303,420920.0
2015-12-10 14:50:00,38.24,38.24,38.2,38.21,238120.0,38.0104,38.0104,37.9706,37.9806,238120.0
2015-12-10 15:00:00,38.22,38.23,38.13,38.14,178720.0,37.9905,38.0004,37.901,37.911,178720.0
2015-12-10 15:10:00,38.13,38.16,38.07,38.07,302880.0,37.901,37.9309,37.8414,37.8414,302880.0
2015-12-10 15:20:00,38.08,38.08,38.0,38.07,714860.0,37.8513,37.8513,37.7718,37.8414,714860.0
2015-12-10 15:30:00,38.05,38.06,37.97,37.98,463640.0,37.8215,37.8315,37.742,37.7519,463640.0
2015-12-10 15:40:00,37.98,38.02,37.94,37.96,472180.0,37.7519,37.7917,37.7122,37.7321,472180.0
2015-12-10 15:50:00,37.95,38.06,37.91,38.0,1773940.0,37.7221,37.8315,37.6824,37.7718,1773940.0
2015-12-11 09:30:00,37.45,37.72,37.44,37.69,2593180.0,37.2251,37.4935,37.2152,37.4637,2593180.0
2015-12-11 09:40:00,37.69,37.84,37.63,37.63,1684740.0,37.4637,37.6128,37.404,37.404,1684740.0
2015-12-11 09:50:00,37.62,37.64,37.46,37.46,1117040.0,37.3941,37.414,37.2351,37.2351,1117040.0
2015-12-11 10:00:00,37.47,37.83,37.46,37.74,1032480.0,37.245,37.6028,37.2351,37.5134,1032480.0
2015-12-11 10:10:00,37.73,37.83,37.67,37.8,666580.0,37.5034,37.6028,37.4438,37.573,666580.0
2015-12-11 10:20:00,37.81,37.82,37.66,37.82,655960.0,37.583,37.5929,37.4339,37.5929,655960.0
2015-12-11 10:30:00,37.82,37.82,37.61,37.65,405640.0,37.5929,37.5929,37.3842,37.4239,405640.0
2015-12-11 10:40:00,37.64,37.69,37.61,37.65,509160.0,37.414,37.4637,37.3842,37.4239,509160.0
2015-12-11 10:50:00,37.64,37.72,37.6,37.67,788240.0,37.414,37.4935,37.3742,37.4438,788240.0
2015-12-11 11:00:00,37.67,37.81,37.63,37.8,736840.0,37.4438,37.583,37.404,37.573,736840.0
2015-12-11 11:10:00,37.78,37.8,37.73,37.8,546380.0,37.5531,37.573,37.5034,37.573,546380.0
2015-12-11 11:20:00,37.8,37.83,37.73,37.76,902240.0,37.573,37.6028,37.5034,37.5333,902240.0
2015-12-11 11:30:00,37.76,37.77,37.63,37.63,714540.0,37.5333,37.5432,37.404,37.404,714540.0
2015-12-11 11:40:00,37.64,37.73,37.64,37.71,251180.0,37.414,37.5034,37.414,37.4836,251180.0
2015-12-11 11:50:00,37.68,37.72,37.6,37.61,465280.0,37.4537,37.4935,37.3742,37.3842,465280.0
2015-12-11 12:00:00,37.6,37.68,37.53,37.62,840340.0,37.3742,37.4537,37.3046,37.3941,840340.0
2015-12-11 12:10:00,37.62,37.67,37.57,37.65,872760.0,37.3941,37.4438,37.3444,37.4239,872760.0
2015-12-11 12:20:00,37.66,37.66,37.52,37.61,819580.0,37.4339,37.4339,37.2947,37.3842,819580.0
2015-12-11 12:30:00,37.61,37.71,37.58,37.68,805540.0,37.3842,37.4836,37.3543,37.4537,805540.0
2015-12-11 12:40:00,37.66,37.7,37.61,37.66,432640.0,37.4339,37.4736,37.3842,37.4339,432640.0
2015-12-11 12:50:00,37.66,37.68,37.63,37.64,241800.0,37.4339,37.4537,37.404,37.414,241800.0
2015-12-11 13:00:00,37.64,37.76,37.63,37.75,545320.0,37.414,37.5333,37.404,37.5233,545320.0
2015-12-11 13:10:00,37.77,37.82,37.71,37.82,345660.0,37.5432,37.5929,37.4836,37.5929,345660.0
2015-12-11 13:20:00,37.82,37.82,37.73,37.74,526720.0,37.5929,37.5929,37.5034,37.5134,526720.0
2015-12-11 13:30:00,37.74,37.74,37.67,37.71,267940.0,37.5134,37.5134,37.4438,37.4836,267940.0
2015-12-11 13:40:00,37.73,37.79,37.69,37.77,428880.0,37.5034,37.5631,37.4637,37.5432,428880.0
2015-12-11 13:50:00,37.76,37.81,37.75,37.75,215580.0,37.5333,37.583,37.5233,37.5233,215580.0
2015-12-11 14:00:00,37.75,37.8,37.74,37.79,208580.0,37.5233,37.573,37.5134,37.5631,208580.0
2015-12-11 14:10:00,37.8,37.86,37.79,37.79,439520.0,37.573,37.6327,37.5631,37.5631,439520.0
2015-12-11 14:20:00,37.8,37.85,37.79,37.82,520800.0,37.573,37.6227,37.5631,37.5929,520800.0
2015-12-11 14:30:00,37.84,37.87,37.79,37.86,532340.0,37.6128,37.6426,37.5631,37.6327,532340.0
2015-12-11 14:40:00,37.85,37.85,37.77,37.8,396580.0,37.6227,37.6227,37.5432,37.573,396580.0
2015-12-11 14:50:00,37.79,37.79,37.68,37.71,617080.0,37.5631,37.5631,37.4537,37.4836,617080.0
2015-12-11 15:00:00,37.71,37.76,37.57,37.58,799060.0,37.4836,37.5333,37.3444,37.3543,799060.0
2015-12-11 15:10:00,37.6,37.7,37.59,37.64,891860.0,37.3742,37.4736,37.3643,37.414,891860.0
2015-12-11 15:20:00,37.62,37.65,37.52,37.52,777380.0,37.3941,37.4239,37.2947,37.2947,777380.0
2015-12-11 15:30:00,37.52,37.56,37.48,37.49,1312960.0,37.2947,37.3345,37.2549,37.2649,1312960.0
2015-12-11 15:40:00,37.5,37.54,37.47,37.51,962680.0,37.2748,37.3146,37.245,37.2848,962680.0
2015-12-11 15:50:00,37.53,37.54,37.43,37.52,2023200.0,37.3046,37.3146,37.2052,37.2947,2023200.0
2015-12-14 09:30:00,37.56,37.6,37.41,37.51,1638480.0,37.3345,37.3742,37.1854,37.2848,1638480.0
2015-12-14 09:40:00,37.49,37.49,37.3,37.43,1708820.0,37.2649,37.2649,37.076,37.2052,1708820.0
2015-12-14 09:50:00,37.43,37.5,37.32,37.36,957240.0,37.2052,37.2748,37.0959,37.1357,957240.0
2015-12-14 10:00:00,37.39,37.63,37.33,37.54,1046240.0,37.1655,37.404,37.1058,37.3146,1046240.0
2015-12-14 10:10:00,37.54,37.68,37.3,37.53,1553380.0,37.3146,37.4537,37.076,37.3046,1553380.0
2015-12-14 10:20:00,37.51,37.55,37.29,37.31,832920.0,37.2848,37.3245,37.0661,37.086,832920.0
2015-12-14 10:30:00,37.32,37.52,37.28,37.52,1057500.0,37.0959,37.2947,37.0561,37.2947,1057500.0
2015-12-14 10:40:00,37.49,37.64,37.45,37.52,1027720.0,37.2649,37.414,37.2251,37.2947,1027720.0
2015-12-14 10:50:00,37.51,37.54,37.36,37.45,694740.0,37.2848,37.3146,37.1357,37.2251,694740.0
2015-12-14 11:00:00,37.44,37.48,37.33,37.37,690500.0,37.2152,37.2549,37.1058,37.1456,690500.0
2015-12-14 11:10:00,37.38,37.42,37.16,37.21,757440.0,37.1555,37.1953,36.9369,36.9866,757440.0
2015-12-14 11:20:00,37.19,37.23,37.06,37.09,756760.0,36.9667,37.0064,36.8375,36.8673,756760.0
2015-12-14 11:30:00,37.06,37.08,36.81,36.89,1206880.0,36.8375,36.8573,36.589,36.6685,1206880.0
2015-12-14 11:40:00,36.9,37.11,36.9,37.0,4885560.0,36.6784,36.8872,36.6784,36.7778,4885560.0
2015-12-14 11:50:00,37.0,37.25,36.98,37.23,831720.0,36.7778,37.0263,36.7579,37.0064,831720.0
2015-12-14 12:00:00,37.22,37.34,37.21,37.34,520640.0,36.9965,37.1158,36.9866,37.1158,520640.0
2015-12-14 12:10:00,37.34,37.43,37.27,37.3,761100.0,37.1158,37.2052,37.0462,37.076,761100.0
2015-12-14 12:20:00,37.31,37.45,37.23,37.42,705640.0,37.086,37.2251,37.0064,37.1953,705640.0
2015-12-14 12:30:00,37.45,37.49,37.41,37.45,393100.0,37.2251,37.2649,37.1854,37.2251,393100.0
2015-12-14 12:40:00,37.45,37.45,37.34,37.35,483620.0,37.2251,37.2251,37.1158,37.1257,483620.0
2015-12-14 12:50:00,37.33,37.62,37.33,37.6,732860.0,37.1058,37.3941,37.1058,37.3742,732860.0
2015-12-14 13:00:00,37.62,37.64,37.52,37.57,1781880.0,37.3941,37.414,37.2947,37.3444,1781880.0
2015-12-14 13:10:00,37.57,37.61,37.55,37.6,837000.0,37.3444,37.3842,37.3245,37.3742,837000.0
2015-12-14 13:20:00,37.61,37.66,37.57,37.6,424420.0,37.3842,37.4339,37.3444,37.3742,424420.0
2015-12-14 13:30:00,37.61,37.72,37.59,37.65,498120.0,37.3842,37.4935,37.3643,37.4239,498120.0
2015-12-14 13:40:00,37.63,37.67,37.56,37.62,311760.0,37.404,37.4438,37.3345,37.3941,311760.0
2015-12-14 13:50:00,37.62,37.69,37.6,37.65,576440.0,37.3941,37.4637,37.3742,37.4239,576440.0
2015-12-14 14:00:00,37.69,37.83,37.64,37.83,507420.0,37.4637,37.6028,37.414,37.6028,507420.0
2015-12-14 14:10:00,37.81,37.96,37.81,37.88,509960.0,37.583,37.7321,37.583,37.6525,509960.0
2015-12-14 14:20:00,37.88,37.89,37.76,37.8,422620.0,37.6525,37.6625,37.5333,37.573,422620.0
2015-12-14 14:30:00,37.79,37.82,37.73,37.8,351420.0,37.5631,37.5929,37.5034,37.573,351420.0
2015-12-14 14:40:00,37.82,37.91,37.74,37.91,398160.0,37.5929,37.6824,37.5134,37.6824,398160.0
2015-12-14 14:50:00,37.9,38.06,37.89,37.98,1080620.0,37.6724,37.8315,37.6625,37.7519,1080620.0
2015-12-14 15:00:00,37.96,37.97,37.85,37.93,745000.0,37.7321,37.742,37.6227,37.7022,745000.0
2015-12-14 15:10:00,37.9,38.0,37.85,38.0,729640.0,37.6724,37.7718,37.6227,37.7718,729640.0
2015-12-14 15:20:00,37.99,38.09,37.99,38.05,507160.0,37.7619,37.8613,37.7619,37.8215,507160.0
2015-12-14 15:30:00,38.05,38.14,38.0,38.09,758800.0,37.8215,37.911,37.7718,37.8613,758800.0
2015-12-14 15:40:00,38.09,38.11,37.99,38.1,1213640.0,37.8613,37.8812,37.7619,37.8712,1213640.0
2015-12-14 15:50:00,38.09,38.21,38.05,38.13,3053900.0,37.8613,37.9806,37.8215,37.901,3053900.0
2015-12-15 09:30:00,38.39,38.73,38.34,38.49,4406300.0,38.1595,38.4974,38.1098,38.2589,4406300.0
2015-12-15 09:40:00,38.5,38.74,38.47,38.58,3921040.0,38.2688,38.5074,38.239,38.3483,3921040.0
2015-12-15 09:50:00,38.58,38.61,38.37,38.54,1355740.0,38.3483,38.3782,38.1396,38.3086,1355740.0
2015-12-15 10:00:00,38.54,38.57,38.44,38.5,774760.0,38.3086,38.3384,38.2092,38.2688,774760.0
2015-12-15 10:10:00,38.53,38.54,38.4,38.44,804720.0,38.2986,38.3086,38.1694,38.2092,804720.0
2015-12-15 10:20:00,38.46,38.53,38.39,38.46,499800.0,38.2291,38.2986,38.1595,38.2291,499800.0
2015-12-15 10:30:00,38.46,38.5,38.39,38.43,455080.0,38.2291,38.2688,38.1595,38.1992,455080.0
2015-12-15 10:40:00,38.42,38.44,38.37,38.39,692020.0,38.1893,38.2092,38.1396,38.1595,692020.0
2015-12-15 10:50:00,38.37,38.4,38.24,38.25,1091040.0,38.1396,38.1694,38.0104,38.0203,1091040.0
2015-12-15 11:00:00,38.26,38.34,38.23,38.27,529500.0,38.0303,38.1098,38.0004,38.0402,529500.0
2015-12-15 11:10:00,38.29,38.3,38.23,38.25,599560.0,38.0601,38.07,38.0004,38.0203,599560.0
2015-12-15 11:20:00,38.27,38.31,38.26,38.26,324020.0,38.0402,38.08,38.0303,38.0303,324020.0
2015-12-15 11:30:00,38.26,38.28,38.09,38.11,739320.0,38.0303,38.0501,37.8613,37.8812,739320.0
2015-12-15 11:40:00,38.09,38.15,38.0,38.0,619000.0,37.8613,37.9209,37.7718,37.7718,619000.0
2015-12-15 11:50:00,38.01,38.11,37.97,38.07,486460.0,37.7818,37.8812,37.742,37.8414,486460.0
2015-12-15 12:00:00,38.05,38.16,38.03,38.14,481460.0,37.8215,37.9309,37.8016,37.911,481460.0
2015-12-15 12:10:00,38.14,38.17,38.09,38.11,831440.0,37.911,37.9408,37.8613,37.8812,831440.0
2015-12-15 12:20:00,38.11,38.22,38.1,38.19,570360.0,37.8812,37.9905,37.8712,37.9607,570360.0
2015-12-15 12:30:00,38.21,38.34,38.21,38.34,588340.0,37.9806,38.1098,37.9806,38.1098,588340.0
2015-12-15 12:40:00,38.34,38.38,38.26,38.27,503380.0,38.1098,38.1495,38.0303,38.0402,503380.0
2015-12-15 12:50:00,38.28,38.32,38.25,38.31,1153800.0,38.0501,38.0899,38.0203,38.08,1153800.0
2015-12-15 13:00:00,38.31,38.33,38.21,38.22,648900.0,38.08,38.0998,37.9806,37.9905,648900.0
2015-12-15 13:10:00,38.22,38.22,38.15,38.15,371740.0,37.9905,37.9905,37.9209,37.9209,371740.0
2015-12-15 13:20:00,38.15,38.17,38.06,38.06,410760.0,37.9209,37.9408,37.8315,37.8315,410760.0
2015-12-15 13:30:00,38.04,38.13,38.0,38.13,428860.0,37.8116,37.901,37.7718,37.901,428860.0
2015-12-15 13:40:00,38.13,38.19,38.13,38.18,267520.0,37.901,37.9607,37.901,37.9507,267520.0
2015-12-15 13:50:00,38.19,38.28,38.17,38.26,570840.0,37.9607,38.0501,37.9408,38.0303,570840.0
2015-12-15 14:00:00,38.24,38.29,38.19,38.23,458880.0,38.0104,38.0601,37.9607,38.0004,458880.0
2015-12-15 14:10:00,38.24,38.29,38.2,38.26,621300.0,38.0104,38.0601,37.9706,38.0303,621300.0
2015-12-15 14:20:00,38.26,38.3,38.19,38.2,609200.0,38.0303,38.07,37.9607,37.9706,609200.0
2015-12-15 14:30:00,38.22,38.28,38.2,38.21,236160.0,37.9905,38.0501,37.9706,37.9806,236160.0
2015-12-15 14:40:00,38.21,38.24,38.16,38.16,210240.0,37.9806,38.0104,37.9309,37.9309,210240.0
2015-12-15 14:50:00,38.17,38.22,38.15,38.18,336160.0,37.9408,37.9905,37.9209,37.9507,336160.0
2015-12-15 15:00:00,38.19,38.21,38.1,38.11,352780.0,37.9607,37.9806,37.8712,37.8812,352780.0
2015-12-15 15:10:00,38.1,38.11,37.96,37.99,421040.0,37.8712,37.8812,37.7321,37.7619,421040.0
2015-12-15 15:20:00,37.97,38.04,37.95,37.98,947700.0,37.742,37.8116,37.7221,37.7519,947700.0
2015-12-15 15:30:00,37.97,38.03,37.9,38.02,832840.0,37.742,37.8016,37.6724,37.7917,832840.0
2015-12-15 15:40:00,38.01,38.05,37.94,38.04,660500.0,37.7818,37.8215,37.7122,37.8116,660500.0
2015-12-15 15:50:00,38.04,38.06,37.99,38.02,2072340.0,37.8116,37.8315,37.7619,37.7917,2072340.0
2015-12-16 09:30:00,38.33,38.41,38.14,38.18,1416240.0,38.0998,38.1794,37.911,37.9507,1416240.0
2015-12-16 09:40:00,38.15,38.26,37.98,37.99,809980.0,37.9209,38.0303,37.7519,37.7619,809980.0
2015-12-16 09:50:00,37.98,38.06,37.94,38.04,732580.0,37.7519,37.8315,37.7122,37.8116,732580.0
2015-12-16 10:00:00,38.04,38.07,37.95,37.96,728560.0,37.8116,37.8414,37.7221,37.7321,728560.0
2015-12-16 10:10:00,37.96,37.98,37.85,37.89,743640.0,37.7321,37.7519,37.6227,37.6625,743640.0
2015-12-16 10:20:00,37.88,37.95,37.88,37.94,552940.0,37.6525,37.7221,37.6525,37.7122,552940.0
2015-12-16 10:30:00,37.93,38.01,37.9,38.0,601960.0,37.7022,37.7818,37.6724,37.7718,601960.0
2015-12-16 10:40:00,37.99,38.13,37.99,38.1,520280.0,37.7619,37.901,37.7619,37.8712,520280.0
2015-12-16 10:50:00,38.1,38.11,38.04,38.07,281220.0,37.8712,37.8812,37.8116,37.8414,281220.0
2015-12-16 11:00:00,38.07,38.17,38.06,38.16,727920.0,37.8414,37.9408,37.8315,37.9309,727920.0
2015-12-16 11:10:00,38.16,38.27,38.13,38.25,840920.0,37.9309,38.0402,37.901,38.0203,840920.0
2015-12-16 11:20:00,38.25,38.29,38.22,38.26,1272720.0,38.0203,38.0601,37.9905,38.0303,1272720.0
2015-12-16 11:30:00,38.26,38.35,38.24,38.33,595020.0,38.0303,38.1197,38.0104,38.0998,595020.0
2015-12-16 11:40:00,38.33,38.33,38.21,38.28,772260.0,38.0998,38.0998,37.9806,38.0501,772260.0
2015-12-16 11:50:00,38.27,38.39,38.27,38.36,513820.0,38.0402,38.1595,38.0402,38.1297,513820.0
2015-12-16 12:00:00,38.37,38.44,38.34,38.35,497120.0,38.1396,38.2092,38.1098,38.1197,497120.0
2015-12-16 12:10:00,38.35,38.36,38.23,38.24,939340.0,38.1197,38.1297,38.0004,38.0104,939340.0
2015-12-16 12:20:00,38.25,38.38,38.24,38.35,670820.0,38.0203,38.1495,38.0104,38.1197,670820.0
2015-12-16 12:30:00,38.36,38.39,38.34,38.37,517540.0,38.1297,38.1595,38.1098,38.1396,517540.0
2015-12-16 12:40:00,38.39,38.41,38.31,38.33,332000.0,38.1595,38.1794,38.08,38.0998,332000.0
2015-12-16 12:50:00,38.34,38.41,38.32,38.34,914880.0,38.1098,38.1794,38.0899,38.1098,914880.0
2015-12-16 13:00:00,38.35,38.37,38.29,38.32,299940.0,38.1197,38.1396,38.0601,38.0899,299940.0
2015-12-16 13:10:00,38.33,38.33,38.25,38.27,1254200.0,38.0998,38.0998,38.0203,38.0402,1254200.0
2015-12-16 13:20:00,38.27,38.35,38.27,38.33,1068600.0,38.0402,38.1197,38.0402,38.0998,1068600.0
2015-12-16 13:30:00,38.33,38.34,38.21,38.21,1007440.0,38.0998,38.1098,37.9806,37.9806,1007440.0
2015-12-16 13:40:00,38.21,38.33,38.19,38.31,968080.0,37.9806,38.0998,37.9607,38.08,968080.0
2015-12-16 13:50:00,38.34,38.4,38.32,38.34,290780.0,38.1098,38.1694,38.0899,38.1098,290780.0
2015-12-16 14:00:00,38.3,38.75,38.06,38.74,2077020.0,38.07,38.5173,37.8315,38.5074,2077020.0
2015-12-16 14:10:00,38.72,38.73,38.47,38.52,1257060.0,38.4875,38.4974,38.239,38.2887,1257060.0
2015-12-16 14:20:00,38.5,38.58,38.37,38.45,843080.0,38.2688,38.3483,38.1396,38.2191,843080.0
2015-12-16 14:30:00,38.43,38.52,38.33,38.47,970160.0,38.1992,38.2887,38.0998,38.239,970160.0
2015-12-16 14:40:00,38.46,38.7,38.45,38.66,956040.0,38.2291,38.4676,38.2191,38.4279,956040.0
2015-12-16 14:50:00,38.65,39.05,38.65,39.04,2210600.0,38.4179,38.8155,38.4179,38.8056,2210600.0
2015-12-16 15:00:00,39.05,39.08,38.76,38.76,1655120.0,38.8155,38.8453,38.5273,38.5273,1655120.0
2015-12-16 15:10:00,38.78,38.87,38.74,38.83,1166180.0,38.5471,38.6366,38.5074,38.5968,1166180.0
2015-12-16 15:20:00,38.82,38.93,38.8,38.89,1076100.0,38.5869,38.6962,38.567,38.6565,1076100.0
2015-12-16 15:30:00,38.87,38.97,38.85,38.96,871480.0,38.6366,38.736,38.6167,38.7261,871480.0
2015-12-16 15:40:00,38.95,38.96,38.83,38.84,1338660.0,38.7161,38.7261,38.5968,38.6068,1338660.0
2015-12-16 15:50:00,38.84,38.87,38.8,38.83,2376960.0,38.6068,38.6366,38.567,38.5968,2376960.0
2015-12-17 09:30:00,39.06,39.08,38.91,38.93,1874540.0,38.8255,38.8453,38.6764,38.6962,1874540.0
2015-12-17 09:40:00,38.95,39.0,38.75,38.81,1068520.0,38.7161,38.7658,38.5173,38.577,1068520.0
2015-12-17 09:50:00,38.8,38.9,38.71,38.87,922180.0,38.567,38.6664,38.4776,38.6366,922180.0
2015-12-17 10:00:00,38.88,38.99,38.85,38.88,1024080.0,38.6465,38.7559,38.6167,38.6465,1024080.0
2015-12-17 10:10:00,38.88,38.9,38.72,38.72,676100.0,38.6465,38.6664,38.4875,38.4875,676100.0
2015-12-17 10:20:00,38.76,38.9,38.76,38.89,315920.0,38.5273,38.6664,38.5273,38.6565,315920.0
2015-12-17 10:30:00,38.88,38.94,38.83,38.83,989240.0,38.6465,38.7062,38.5968,38.5968,989240.0
2015-12-17 10:40:00,38.83,38.83,38.65,38.65,550920.0,38.5968,38.5968,38.4179,38.4179,550920.0
2015-12-17 10:50:00,38.69,38.69,38.53,38.64,933860.0,38.4577,38.4577,38.2986,38.408,933860.0
2015-12-17 11:00:00,38.62,38.74,38.61,38.66,793300.0,38.3881,38.5074,38.3782,38.4279,793300.0
2015-12-17 11:10:00,38.66,38.71,38.55,38.55,422300.0,38.4279,38.4776,38.3185,38.3185,422300.0
2015-12-17 11:20:00,38.55,38.65,38.48,38.65,450160.0,38.3185,38.4179,38.2489,38.4179,450160.0
2015-12-17 11:30:00,38.66,38.76,38.61,38.73,461820.0,38.4279,38.5273,38.3782,38.4974,461820.0
2015-12-17 11:40:00,38.74,38.77,38.66,38.77,315300.0,38.5074,38.5372,38.4279,38.5372,315300.0
2015-12-17 11:50:00,38.75,38.76,38.67,38.71,450360.0,38.5173,38.5273,38.4378,38.4776,450360.0
2015-12-17 12:00:00,38.71,38.76,38.67,38.76,524860.0,38.4776,38.5273,38.4378,38.5273,524860.0
2015-12-17 12:10:00,38.78,38.81,38.76,38.78,441480.0,38.5471,38.577,38.5273,38.5471,441480.0
2015-12-17 12:20:00,38.77,38.77,38.68,38.69,126540.0,38.5372,38.5372,38.4477,38.4577,126540.0
2015-12-17 12:30:00,38.71,38.76,38.65,38.66,661800.0,38.4776,38.5273,38.4179,38.4279,661800.0
2015-12-17 12:40:00,38.66,38.66,38.53,38.58,335620.0,38.4279,38.4279,38.2986,38.3483,335620.0
2015-12-17 12:50:00,38.6,38.65,38.6,38.64,494620.0,38.3682,38.4179,38.3682,38.408,494620.0
2015-12-17 13:00:00,38.62,38.68,38.6,38.61,97900.0,38.3881,38.4477,38.3682,38.3782,97900.0
2015-12-17 13:10:00,38.63,38.7,38.61,38.69,153660.0,38.398,38.4676,38.3782,38.4577,153660.0
2015-12-17 13:20:00,38.65,38.75,38.64,38.7,133420.0,38.4179,38.5173,38.408,38.4676,133420.0
2015-12-17 13:30:00,38.69,38.74,38.67,38.73,142020.0,38.4577,38.5074,38.4378,38.4974,142020.0
2015-12-17 13:40:00,38.75,38.82,38.7,38.79,342680.0,38.5173,38.5869,38.4676,38.5571,342680.0
2015-12-17 13:50:00,38.79,38.82,38.74,38.79,435220.0,38.5571,38.5869,38.5074,38.5571,435220.0
2015-12-17 14:00:00,38.79,38.84,38.75,38.79,315420.0,38.5571,38.6068,38.5173,38.5571,315420.0
2015-12-17 14:10:00,38.78,38.82,38.71,38.8,334020.0,38.5471,38.5869,38.4776,38.567,334020.0
2015-12-17 14:20:00,38.81,38.87,38.77,38.81,535320.0,38.577,38.6366,38.5372,38.577,535320.0
2015-12-17 14:30:00,38.8,38.87,38.77,38.85,574260.0,38.567,38.6366,38.5372,38.6167,574260.0
2015-12-17 14:40:00,38.84,38.84,38.73,38.77,456820.0,38.6068,38.6068,38.4974,38.5372,456820.0
2015-12-17 14:50:00,38.75,38.82,38.72,38.8,532760.0,38.5173,38.5869,38.4875,38.567,532760.0
2015-12-17 15:00:00,38.81,38.84,38.75,38.77,475840.0,38.577,38.6068,38.5173,38.5372,475840.0
2015-12-17 15:10:00,38.77,38.82,38.72,38.72,596680.0,38.5372,38.5869,38.4875,38.4875,596680.0
2015-12-17 15:20:00,38.73,38.79,38.66,38.74,733460.0,38.4974,38.5571,38.4279,38.5074,733460.0
2015-12-17 15:30:00,38.77,38.84,38.72,38.73,679980.0,38.5372,38.6068,38.4875,38.4974,679980.0
2015-12-17 15:40:00,38.74,38.81,38.67,38.68,754480.0,38.5074,38.577,38.4378,38.4477,754480.0
2015-12-17 15:50:00,38.69,38.74,38.46,38.51,2436800.0,38.4577,38.5074,38.2291,38.2788,2436800.0
2015-12-18 09:30:00,38.29,38.54,38.28,38.54,7847160.0,38.0601,38.3086,38.0501,38.3086,7847160.0
2015-12-18 09:40:00,38.47,38.7,38.45,38.66,939740.0,38.239,38.4676,38.2191,38.4279,939740.0
2015-12-18 09:50:00,38.64,38.71,38.53,38.6,806060.0,38.408,38.4776,38.2986,38.3682,806060.0
2015-12-18 10:00:00,38.6,38.6,38.4,38.42,554460.0,38.3682,38.3682,38.1694,38.1893,554460.0
2015-12-18 10:10:00,38.39,38.44,38.3,38.36,646600.0,38.1595,38.2092,38.07,38.1297,646600.0
2015-12-18 10:20:00,38.38,38.44,38.34,38.37,418300.0,38.1495,38.2092,38.1098,38.1396,418300.0
2015-12-18 10:30:00,38.35,38.39,38.25,38.36,886360.0,38.1197,38.1595,38.0203,38.1297,886360.0
2015-12-18 10:40:00,38.33,38.37,38.28,38.32,426780.0,38.0998,38.1396,38.0501,38.0899,426780.0
2015-12-18 10:50:00,38.33,38.51,38.33,38.5,613700.0,38.0998,38.2788,38.0998,38.2688,613700.0
2015-12-18 11:00:00,38.5,38.58,38.47,38.51,987220.0,38.2688,38.3483,38.239,38.2788,987220.0
2015-12-18 11:10:00,38.51,38.63,38.51,38.6,223200.0,38.2788,38.398,38.2788,38.3682,223200.0
2015-12-18 11:20:00,38.57,38.59,38.45,38.47,210780.0,38.3384,38.3583,38.2191,38.239,210780.0
2015-12-18 11:30:00,38.49,38.53,38.48,38.53,219600.0,38.2589,38.2986,38.2489,38.2986,219600.0
2015-12-18 11:40:00,38.55,38.57,38.44,38.44,218420.0,38.3185,38.3384,38.2092,38.2092,218420.0
2015-12-18 11:50:00,38.43,38.45,38.38,38.38,299060.0,38.1992,38.2191,38.1495,38.1495,299060.0
2015-12-18 12:00:00,38.39,38.39,38.31,38.35,274840.0,38.1595,38.1595,38.08,38.1197,274840.0
2015-12-18 12:10:00,38.34,38.4,38.27,38.28,521900.0,38.1098,38.1694,38.0402,38.0501,521900.0
2015-12-18 12:20:00,38.27,38.33,38.22,38.24,432880.0,38.0402,38.0998,37.9905,38.0104,432880.0
2015-12-18 12:30:00,38.23,38.25,38.12,38.15,483400.0,38.0004,38.0203,37.8911,37.9209,483400.0
2015-12-18 12:40:00,38.15,38.25,38.14,38.21,1014560.0,37.9209,38.0203,37.911,37.9806,1014560.0
2015-12-18 12:50:00,38.21,38.23,38.01,38.04,594360.0,37.9806,38.0004,37.7818,37.8116,594360.0
2015-12-18 13:00:00,38.06,38.23,38.06,38.19,871780.0,37.8315,38.0004,37.8315,37.9607,871780.0
2015-12-18 13:10:00,38.2,38.2,38.12,38.13,649080.0,37.9706,37.9706,37.8911,37.901,649080.0
2015-12-18 13:20:00,38.13,38.13,38.0,38.01,1103440.0,37.901,37.901,37.7718,37.7818,1103440.0
2015-12-18 13:30:00,38.02,38.02,37.97,37.98,1046960.0,37.7917,37.7917,37.742,37.7519,1046960.0
2015-12-18 13:40:00,37.97,38.02,37.97,37.97,637880.0,37.742,37.7917,37.742,37.742,637880.0
2015-12-18 13:50:00,37.98,38.07,37.97,38.04,1465880.0,37.7519,37.8414,37.742,37.8116,1465880.0
2015-12-18 14:00:00,38.06,38.09,38.0,38.09,952980.0,37.8315,37.8613,37.7718,37.8613,952980.0
2015-12-18 14:10:00,38.08,38.11,38.01,38.03,817840.0,37.8513,37.8812,37.7818,37.8016,817840.0
2015-12-18 14:20:00,38.03,38.21,38.03,38.21,1205460.0,37.8016,37.9806,37.8016,37.9806,1205460.0
2015-12-18 14:30:00,38.19,38.19,38.1,38.13,571360.0,37.9607,37.9607,37.8712,37.901,571360.0
2015-12-18 14:40:00,38.12,38.12,37.95,37.98,592340.0,37.8911,37.8911,37.7221,37.7519,592340.0
2015-12-18 14:50:00,37.98,38.02,37.89,37.89,941780.0,37.7519,37.7917,37.6625,37.6625,941780.0
2015-12-18 15:00:00,37.9,38.06,37.9,38.05,483300.0,37.6724,37.8315,37.6724,37.8215,483300.0
2015-12-18 15:10:00,38.05,38.05,37.89,37.93,665500.0,37.8215,37.8215,37.6625,37.7022,665500.0
2015-12-18 15:20:00,37.93,38.02,37.89,37.99,588060.0,37.7022,37.7917,37.6625,37.7619,588060.0
2015-12-18 15:30:00,37.99,38.05,37.94,38.02,724240.0,37.7619,37.8215,37.7122,37.7917,724240.0
2015-12-18 15:40:00,38.02,38.08,37.99,38.03,691060.0,37.7917,37.8513,37.7619,37.8016,691060.0
2015-12-18 15:50:00,38.01,38.04,37.83,37.85,3042120.0,37.7818,37.8116,37.6028,37.6227,3042120.0
2015-12-21 09:30:00,38.15,38.32,38.07,38.19,2017880.0,37.9209,38.0899,37.8414,37.9607,2017880.0
2015-12-21 09:40:00,38.2,38.28,38.15,38.23,1291980.0,37.9706,38.0501,37.9209,38.0004,1291980.0
2015-12-21 09:50:00,38.21,38.21,38.07,38.12,640940.0,37.9806,37.9806,37.8414,37.8911,640940.0
2015-12-21 10:00:00,38.13,38.18,38.11,38.15,436000.0,37.901,37.9507,37.8812,37.9209,436000.0
2015-12-21 10:10:00,38.14,38.26,38.13,38.25,516900.0,37.911,38.0303,37.901,38.0203,516900.0
2015-12-21 10:20:00,38.23,38.24,38.19,38.23,336820.0,38.0004,38.0104,37.9607,38.0004,336820.0
2015-12-21 10:30:00,38.23,38.27,38.21,38.22,168980.0,38.0004,38.0402,37.9806,37.9905,168980.0
2015-12-21 10:40:00,38.22,38.22,38.11,38.11,543760.0,37.9905,37.9905,37.8812,37.8812,543760.0
2015-12-21 10:50:00,38.14,38.14,38.08,38.13,189280.0,37.911,37.911,37.8513,37.901,189280.0
2015-12-21 11:00:00,38.11,38.17,38.08,38.09,414460.0,37.8812,37.9408,37.8513,37.8613,414460.0
2015-12-21 11:10:00,38.1,38.11,38.07,38.07,139780.0,37.8712,37.8812,37.8414,37.8414,139780.0
2015-12-21 11:20:00,38.07,38.12,38.04,38.05,971180.0,37.8414,37.8911,37.8116,37.8215,971180.0
2015-12-21 11:30:00,38.05,38.05,37.93,37.94,510160.0,37.8215,37.8215,37.7022,37.7122,510160.0
2015-12-21 11:40:00,37.93,37.95,37.89,37.91,538780.0,37.7022,37.7221,37.6625,37.6824,538780.0
2015-12-21 11:50:00,37.91,37.96,37.9,37.95,624120.0,37.6824,37.7321,37.6724,37.7221,624120.0
2015-12-21 12:00:00,37.95,38.02,37.95,37.99,596020.0,37.7221,37.7917,37.7221,37.7619,596020.0
2015-12-21 12:10:00,38.0,38.03,37.96,38.0,617600.0,37.7718,37.8016,37.7321,37.7718,617600.0
2015-12-21 12:20:00,38.0,38.01,37.97,37.98,421460.0,37.7718,37.7818,37.742,37.7519,421460.0
2015-12-21 12:30:00,37.98,38.08,37.97,38.05,926680.0,37.7519,37.8513,37.742,37.8215,926680.0
2015-12-21 12:40:00,38.06,38.06,38.02,38.02,509340.0,37.8315,37.8315,37.7917,37.7917,509340.0
2015-12-21 12:50:00,38.05,38.07,38.03,38.04,882280.0,37.8215,37.8414,37.8016,37.8116,882280.0
2015-12-21 13:00:00,38.05,38.09,38.03,38.04,328000.0,37.8215,37.8613,37.8016,37.8116,328000.0
2015-12-21 13:10:00,38.04,38.04,38.0,38.01,245020.0,37.8116,37.8116,37.7718,37.7818,245020.0
2015-12-21 13:20:00,38.01,38.05,37.99,37.99,299240.0,37.7818,37.8215,37.7619,37.7619,299240.0
2015-12-21 13:30:00,37.99,38.08,37.99,38.05,222540.0,37.7619,37.8513,37.7619,37.8215,222540.0
2015-12-21 13:40:00,38.05,38.05,37.99,38.01,244180.0,37.8215,37.8215,37.7619,37.7818,244180.0
2015-12-21 13:50:00,38.0,38.02,37.97,37.98,520020.0,37.7718,37.7917,37.742,37.7519,520020.0
2015-12-21 14:00:00,37.98,37.98,37.91,37.92,437900.0,37.7519,37.7519,37.6824,37.6923,437900.0
2015-12-21 14:10:00,37.93,37.97,37.91,37.96,193120.0,37.7022,37.742,37.6824,37.7321,193120.0
2015-12-21 14:20:00,37.95,37.97,37.91,37.92,453220.0,37.7221,37.742,37.6824,37.6923,453220.0
2015-12-21 14:30:00,37.9,37.91,37.86,37.87,324240.0,37.6724,37.6824,37.6327,37.6426,324240.0
2015-12-21 14:40:00,37.87,37.87,37.78,37.78,526160.0,37.6426,37.6426,37.5531,37.5531,526160.0
2015-12-21 14:50:00,37.81,37.82,37.75,37.76,255720.0,37.583,37.5929,37.5233,37.5333,255720.0
2015-12-21 15:00:00,37.75,37.84,37.74,37.75,397000.0,37.5233,37.6128,37.5134,37.5233,397000.0
2015-12-21 15:10:00,37.75,37.81,37.71,37.75,809240.0,37.5233,37.583,37.4836,37.5233,809240.0
2015-12-21 15:20:00,37.73,37.76,37.71,37.71,745400.0,37.5034,37.5333,37.4836,37.4836,745400.0
2015-12-21 15:30:00,37.74,37.85,37.71,37.82,794860.0,37.5134,37.6227,37.4836,37.5929,794860.0
2015-12-21 15:40:00,37.82,37.91,37.78,37.89,1159260.0,37.5929,37.6824,37.5531,37.6625,1159260.0
2015-12-21 15:50:00,37.89,38.06,37.88,38.02,2612180.0,37.6625,37.8315,37.6525,37.7917,2612180.0
2015-12-22 09:30:00,38.21,38.31,38.19,38.23,1628400.0,37.9806,38.08,37.9607,38.0004,1628400.0
2015-12-22 09:40:00,38.24,38.27,38.13,38.15,514020.0,38.0104,38.0402,37.901,37.9209,514020.0
2015-12-22 09:50:00,38.15,38.3,38.11,38.27,650460.0,37.9209,38.07,37.8812,38.0402,650460.0
2015-12-22 10:00:00,38.27,38.3,38.2,38.25,450780.0,38.0402,38.07,37.9706,38.0203,450780.0
2015-12-22 10:10:00,38.25,38.29,38.18,38.22,416920.0,38.0203,38.0601,37.9507,37.9905,416920.0
2015-12-22 10:20:00,38.22,38.49,38.21,38.46,1147240.0,37.9905,38.2589,37.9806,38.2291,1147240.0
2015-12-22 10:30:00,38.45,38.52,38.41,38.47,1047820.0,38.2191,38.2887,38.1794,38.239,1047820.0
2015-12-22 10:40:00,38.47,38.5,38.4,38.41,1158820.0,38.239,38.2688,38.1694,38.1794,1158820.0
2015-12-22 10:50:00,38.41,38.43,38.33,38.36,472940.0,38.1794,38.1992,38.0998,38.1297,472940.0
2015-12-22 11:00:00,38.36,38.39,38.29,38.32,386020.0,38.1297,38.1595,38.0601,38.0899,386020.0
2015-12-22 11:10:00,38.32,38.4,38.32,38.34,564400.0,38.0899,38.1694,38.0899,38.1098,564400.0
2015-12-22 11:20:00,38.33,38.34,38.28,38.31,207800.0,38.0998,38.1098,38.0501,38.08,207800.0
2015-12-22 11:30:00,38.3,38.36,38.27,38.36,297920.0,38.07,38.1297,38.0402,38.1297,297920.0
2015-12-22 11:40:00,38.33,38.36,38.3,38.32,666180.0,38.0998,38.1297,38.07,38.0899,666180.0
2015-12-22 11:50:00,38.34,38.35,38.28,38.29,282580.0,38.1098,38.1197,38.0501,38.0601,282580.0
2015-12-22 12:00:00,38.29,38.3,38.12,38.16,654840.0,38.0601,38.07,37.8911,37.9309,654840.0
2015-12-22 12:10:00,38.16,38.16,38.06,38.12,520980.0,37.9309,37.9309,37.8315,37.8911,520980.0
2015-12-22 12:20:00,38.11,38.14,38.1,38.1,732340.0,37.8812,37.911,37.8712,37.8712,732340.0
2015-12-22 12:30:00,38.11,38.24,38.1,38.19,449860.0,37.8812,38.0104,37.8712,37.9607,449860.0
2015-12-22 12:40:00,38.2,38.23,38.14,38.19,727420.0,37.9706,38.0004,37.911,37.9607,727420.0
2015-12-22 12:50:00,38.19,38.24,38.15,38.24,226200.0,37.9607,38.0104,37.9209,38.0104,226200.0
2015-12-22 13:00:00,38.24,38.25,38.16,38.19,184300.0,38.0104,38.0203,37.9309,37.9607,184300.0
2015-12-22 13:10:00,38.17,38.19,38.12,38.17,202580.0,37.9408,37.9607,37.8911,37.9408,202580.0
2015-12-22 13:20:00,38.16,38.18,38.13,38.18,186160.0,37.9309,37.9507,37.901,37.9507,186160.0
2015-12-22 13:30:00,38.18,38.19,38.13,38.18,376240.0,37.9507,37.9607,37.901,37.9507,376240.0
2015-12-22 13:40:00,38.18,38.24,38.16,38.22,185020.0,37.9507,38.0104,37.9309,37.9905,185020.0
2015-12-22 13:50:00,38.22,38.31,38.2,38.27,252480.0,37.9905,38.08,37.9706,38.0402,252480.0
2015-12-22 14:00:00,38.29,38.34,38.28,38.33,320980.0,38.0601,38.1098,38.0501,38.0998,320980.0
2015-12-22 14:10:00,38.33,38.35,38.29,38.33,373680.0,38.0998,38.1197,38.0601,38.0998,373680.0
2015-12-22 14:20:00,38.33,38.34,38.27,38.28,842300.0,38.0998,38.1098,38.0402,38.0501,842300.0
2015-12-22 14:30:00,38.28,38.33,38.26,38.28,137920.0,38.0501,38.0998,38.0303,38.0501,137920.0
2015-12-22 14:40:00,38.29,38.34,38.26,38.29,202020.0,38.0601,38.1098,38.0303,38.0601,202020.0
2015-12-22 14:50:00,38.3,38.31,38.26,38.31,181120.0,38.07,38.08,38.0303,38.08,181120.0
2015-12-22 15:00:00,38.29,38.33,38.28,38.31,339880.0,38.0601,38.0998,38.0501,38.08,339880.0
2015-12-22 15:10:00,38.3,38.33,38.27,38.3,396780.0,38.07,38.0998,38.0402,38.07,396780.0
2015-12-22 15:20:00,38.29,38.38,38.29,38.32,299040.0,38.0601,38.1495,38.0601,38.0899,299040.0
2015-12-22 15:30:00,38.32,38.37,38.32,38.32,398940.0,38.0899,38.1396,38.0899,38.0899,398940.0
2015-12-22 15:40:00,38.34,38.35,38.21,38.26,587820.0,38.1098,38.1197,37.9806,38.0303,587820.0
2015-12-22 15:50:00,38.25,38.36,38.25,38.36,1593880.0,38.0203,38.1297,38.0203,38.1297,1593880.0
2015-12-23 09:30:00,38.53,38.6,38.45,38.46,1280760.0,38.2986,38.3682,38.2191,38.2291,1280760.0
2015-12-23 09:40:00,38.47,38.49,38.33,38.48,579660.0,38.239,38.2589,38.0998,38.2489,579660.0
2015-12-23 09:50:00,38.48,38.49,38.34,38.35,338420.0,38.2489,38.2589,38.1098,38.1197,338420.0
2015-12-23 10:00:00,38.36,38.42,38.29,38.32,366760.0,38.1297,38.1893,38.0601,38.0899,366760.0
2015-12-23 10:10:00,38.3,38.35,38.21,38.21,449320.0,38.07,38.1197,37.9806,37.9806,449320.0
2015-12-23 10:20:00,38.24,38.24,38.14,38.14,645880.0,38.0104,38.0104,37.911,37.911,645880.0
2015-12-23 10:30:00,38.14,38.23,38.12,38.2,1425020.0,37.911,38.0004,37.8911,37.9706,1425020.0
2015-12-23 10:40:00,38.2,38.24,38.17,38.17,481900.0,37.9706,38.0104,37.9408,37.9408,481900.0
2015-12-23 10:50:00,38.19,38.2,38.1,38.11,721840.0,37.9607,37.9706,37.8712,37.8812,721840.0
2015-12-23 11:00:00,38.11,38.12,38.08,38.1,594140.0,37.8812,37.8911,37.8513,37.8712,594140.0
2015-12-23 11:10:00,38.09,38.1,38.03,38.04,467660.0,37.8613,37.8712,37.8016,37.8116,467660.0
2015-12-23 11:20:00,38.04,38.05,37.95,37.96,421460.0,37.8116,37.8215,37.7221,37.7321,421460.0
2015-12-23 11:30:00,37.97,37.99,37.88,37.91,673420.0,37.742,37.7619,37.6525,37.6824,673420.0
2015-12-23 11:40:00,37.9,38.02,37.9,38.02,444580.0,37.6724,37.7917,37.6724,37.7917,444580.0
2015-12-23 11:50:00,38.02,38.14,38.0,38.13,917380.0,37.7917,37.911,37.7718,37.901,917380.0
2015-12-23 12:00:00,38.13,38.14,38.11,38.11,345920.0,37.901,37.911,37.8812,37.8812,345920.0
2015-12-23 12:10:00,38.13,38.14,38.06,38.09,545960.0,37.901,37.911,37.8315,37.8613,545960.0
2015-12-23 12:20:00,38.09,38.12,38.09,38.1,358820.0,37.8613,37.8911,37.8613,37.8712,358820.0
2015-12-23 12:30:00,38.1,38.13,38.06,38.09,292620.0,37.8712,37.901,37.8315,37.8613,292620.0
2015-12-23 12:40:00,38.08,38.09,38.03,38.07,361980.0,37.8513,37.8613,37.8016,37.8414,361980.0
2015-12-23 12:50:00,38.07,38.12,38.06,38.11,216160.0,37.8414,37.8911,37.8315,37.8812,216160.0
2015-12-23 13:00:00,38.12,38.15,38.08,38.1,297960.0,37.8911,37.9209,37.8513,37.8712,297960.0
2015-12-23 13:10:00,38.11,38.14,38.11,38.13,107220.0,37.8812,37.911,37.8812,37.901,107220.0
2015-12-23 13:20:00,38.13,38.18,38.13,38.17,196860.0,37.901,37.9507,37.901,37.9408,196860.0
2015-12-23 13:30:00,38.17,38.2,38.15,38.16,167600.0,37.9408,37.9706,37.9209,37.9309,167600.0
2015-12-23 13:40:00,38.17,38.22,38.16,38.22,179760.0,37.9408,37.9905,37.9309,37.9905,179760.0
2015-12-23 13:50:00,38.22,38.29,38.21,38.29,252960.0,37.9905,38.0601,37.9806,38.0601,252960.0
2015-12-23 14:00:00,38.3,38.34,38.28,38.29,248680.0,38.07,38.1098,38.0501,38.0601,248680.0
2015-12-23 14:10:00,38.29,38.31,38.26,38.29,261080.0,38.0601,38.08,38.0303,38.0601,261080.0
2015-12-23 14:20:00,38.29,38.31,38.27,38.29,359400.0,38.0601,38.08,38.0402,38.0601,359400.0
2015-12-23 14:30:00,38.3,38.33,38.28,38.32,257600.0,38.07,38.0998,38.0501,38.0899,257600.0
2015-12-23 14:40:00,38.32,38.36,38.32,38.34,302880.0,38.0899,38.1297,38.0899,38.1098,302880.0
2015-12-23 14:50:00,38.32,38.36,38.32,38.35,213160.0,38.0899,38.1297,38.0899,38.1197,213160.0
2015-12-23 15:00:00,38.35,38.36,38.33,38.33,206220.0,38.1197,38.1297,38.0998,38.0998,206220.0
2015-12-23 15:10:00,38.33,38.37,38.32,38.36,418540.0,38.0998,38.1396,38.0899,38.1297,418540.0
2015-12-23 15:20:00,38.35,38.36,38.31,38.34,344060.0,38.1197,38.1297,38.08,38.1098,344060.0
2015-12-23 15:30:00,38.33,38.34,38.3,38.32,562360.0,38.0998,38.1098,38.07,38.0899,562360.0
2015-12-23 15:40:00,38.32,38.36,38.31,38.32,542020.0,38.0899,38.1297,38.08,38.0899,542020.0
2015-12-23 15:50:00,38.33,38.43,38.32,38.43,1609020.0,38.0998,38.1992,38.0899,38.1992,1609020.0
2015-12-24 09:30:00,38.43,38.46,38.36,38.42,662940.0,38.1992,38.2291,38.1297,38.1893,662940.0
2015-12-24 09:40:00,38.42,38.42,38.26,38.32,435140.0,38.1893,38.1893,38.0303,38.0899,435140.0
2015-12-24 09:50:00,38.32,38.33,38.24,38.24,301380.0,38.0899,38.0998,38.0104,38.0104,301380.0
2015-12-24 10:00:00,38.24,38.31,38.22,38.25,261100.0,38.0104,38.08,37.9905,38.0203,261100.0
2015-12-24 10:10:00,38.24,38.28,38.22,38.28,298120.0,38.0104,38.0501,37.9905,38.0501,298120.0
2015-12-24 10:20:00,38.27,38.3,38.23,38.3,201120.0,38.0402,38.07,38.0004,38.07,201120.0
2015-12-24 10:30:00,38.31,38.32,38.28,38.29,112620.0,38.08,38.0899,38.0501,38.0601,112620.0
2015-12-24 10:40:00,38.29,38.36,38.29,38.31,530140.0,38.0601,38.1297,38.0601,38.08,530140.0
2015-12-24 10:50:00,38.32,38.34,38.3,38.33,167540.0,38.0899,38.1098,38.07,38.0998,167540.0
2015-12-24 11:00:00,38.33,38.41,38.33,38.4,160140.0,38.0998,38.1794,38.0998,38.1694,160140.0
2015-12-24 11:10:00,38.4,38.42,38.37,38.39,119900.0,38.1694,38.1893,38.1396,38.1595,119900.0
2015-12-24 11:20:00,38.38,38.39,38.36,38.37,156240.0,38.1495,38.1595,38.1297,38.1396,156240.0
2015-12-24 11:30:00,38.38,38.38,38.29,38.3,141300.0,38.1495,38.1495,38.0601,38.07,141300.0
2015-12-24 11:40:00,38.3,38.39,38.29,38.39,160560.0,38.07,38.1595,38.0601,38.1595,160560.0
2015-12-24 11:50:00,38.39,38.43,38.37,38.43,92300.0,38.1595,38.1992,38.1396,38.1992,92300.0
2015-12-24 12:00:00,38.4,38.42,38.39,38.4,104960.0,38.1694,38.1893,38.1595,38.1694,104960.0
2015-12-24 12:10:00,38.4,38.41,38.38,38.41,244580.0,38.1694,38.1794,38.1495,38.1794,244580.0
2015-12-24 12:20:00,38.41,38.41,38.38,38.39,79120.0,38.1794,38.1794,38.1495,38.1595,79120.0
2015-12-24 12:30:00,38.38,38.39,38.36,38.39,175520.0,38.1495,38.1595,38.1297,38.1595,175520.0
2015-12-24 12:40:00,38.38,38.38,38.34,38.36,75720.0,38.1495,38.1495,38.1098,38.1297,75720.0
2015-12-24 12:50:00,38.36,38.38,38.25,38.29,883060.0,38.1297,38.1495,38.0203,38.0601,883060.0
2015-12-28 09:30:00,38.5,38.68,38.46,38.65,1684740.0,38.2688,38.4477,38.2291,38.4179,1684740.0
2015-12-28 09:40:00,38.66,38.8,38.65,38.72,1021540.0,38.4279,38.567,38.4179,38.4875,1021540.0
2015-12-28 09:50:00,38.71,38.74,38.64,38.73,349580.0,38.4776,38.5074,38.408,38.4974,349580.0
2015-12-28 10:00:00,38.7,38.73,38.63,38.7,508900.0,38.4676,38.4974,38.398,38.4676,508900.0
2015-12-28 10:10:00,38.71,38.71,38.61,38.67,382000.0,38.4776,38.4776,38.3782,38.4378,382000.0
2015-12-28 10:20:00,38.7,38.71,38.65,38.69,346820.0,38.4676,38.4776,38.4179,38.4577,346820.0
2015-12-28 10:30:00,38.68,38.69,38.61,38.64,466700.0,38.4477,38.4577,38.3782,38.408,466700.0
2015-12-28 10:40:00,38.64,38.67,38.56,38.58,373420.0,38.408,38.4378,38.3285,38.3483,373420.0
2015-12-28 10:50:00,38.56,38.58,38.43,38.45,628900.0,38.3285,38.3483,38.1992,38.2191,628900.0
2015-12-28 11:00:00,38.43,38.49,38.39,38.45,322180.0,38.1992,38.2589,38.1595,38.2191,322180.0
2015-12-28 11:10:00,38.44,38.5,38.43,38.48,288500.0,38.2092,38.2688,38.1992,38.2489,288500.0
2015-12-28 11:20:00,38.49,38.56,38.49,38.51,275000.0,38.2589,38.3285,38.2589,38.2788,275000.0
2015-12-28 11:30:00,38.5,38.53,38.47,38.53,166760.0,38.2688,38.2986,38.239,38.2986,166760.0
2015-12-28 11:40:00,38.51,38.62,38.5,38.6,234560.0,38.2788,38.3881,38.2688,38.3682,234560.0
2015-12-28 11:50:00,38.61,38.7,38.6,38.66,493760.0,38.3782,38.4676,38.3682,38.4279,493760.0
2015-12-28 12:00:00,38.68,38.7,38.65,38.67,199100.0,38.4477,38.4676,38.4179,38.4378,199100.0
2015-12-28 12:10:00,38.68,38.68,38.64,38.65,161040.0,38.4477,38.4477,38.408,38.4179,161040.0
2015-12-28 12:20:00,38.65,38.67,38.63,38.67,106640.0,38.4179,38.4378,38.398,38.4378,106640.0
2015-12-28 12:30:00,38.66,38.67,38.64,38.66,124840.0,38.4279,38.4378,38.408,38.4279,124840.0
2015-12-28 12:40:00,38.65,38.65,38.62,38.65,101040.0,38.4179,38.4179,38.3881,38.4179,101040.0
2015-12-28 12:50:00,38.65,38.72,38.65,38.68,276780.0,38.4179,38.4875,38.4179,38.4477,276780.0
2015-12-28 13:00:00,38.67,38.74,38.67,38.73,478160.0,38.4378,38.5074,38.4378,38.4974,478160.0
2015-12-28 13:10:00,38.74,38.85,38.72,38.85,633240.0,38.5074,38.6167,38.4875,38.6167,633240.0
2015-12-28 13:20:00,38.84,38.87,38.79,38.84,578160.0,38.6068,38.6366,38.5571,38.6068,578160.0
2015-12-28 13:30:00,38.85,38.94,38.83,38.91,664120.0,38.6167,38.7062,38.5968,38.6764,664120.0
2015-12-28 13:40:00,38.92,38.94,38.87,38.88,486900.0,38.6863,38.7062,38.6366,38.6465,486900.0
2015-12-28 13:50:00,38.9,38.97,38.89,38.92,606060.0,38.6664,38.736,38.6565,38.6863,606060.0
2015-12-28 14:00:00,38.91,38.99,38.87,38.99,528380.0,38.6764,38.7559,38.6366,38.7559,528380.0
2015-12-28 14:10:00,38.99,39.04,38.95,39.04,606840.0,38.7559,38.8056,38.7161,38.8056,606840.0
2015-12-28 14:20:00,39.04,39.11,39.03,39.1,376980.0,38.8056,38.8752,38.7956,38.8652,376980.0
2015-12-28 14:30:00,39.1,39.12,39.04,39.08,445900.0,38.8652,38.8851,38.8056,38.8453,445900.0
2015-12-28 14:40:00,39.09,39.1,39.05,39.07,427260.0,38.8553,38.8652,38.8155,38.8354,427260.0
2015-12-28 14:50:00,39.07,39.1,39.05,39.05,340220.0,38.8354,38.8652,38.8155,38.8155,340220.0
2015-12-28 15:00:00,39.06,39.08,38.99,38.99,428260.0,38.8255,38.8453,38.7559,38.7559,428260.0
2015-12-28 15:10:00,38.98,39.04,38.98,39.0,713260.0,38.7459,38.8056,38.7459,38.7658,713260.0
2015-12-28 15:20:00,39.0,39.1,38.99,39.08,513980.0,38.7658,38.8652,38.7559,38.8453,513980.0
2015-12-28 15:30:00,39.08,39.11,39.04,39.08,497980.0,38.8453,38.8752,38.8056,38.8453,497980.0
2015-12-28 15:40:00,39.07,39.08,39.03,39.05,927280.0,38.8354,38.8453,38.7956,38.8155,927280.0
2015-12-28 15:50:00,39.04,39.14,39.04,39.11,2129000.0,38.8056,38.905,38.8056,38.8752,2129000.0
2015-12-29 09:30:00,39.35,39.52,39.31,39.48,1977180.0,39.1137,39.2827,39.074,39.2429,1977180.0
2015-12-29 09:40:00,39.49,39.49,39.38,39.42,1060900.0,39.2529,39.2529,39.1435,39.1833,1060900.0
2015-12-29 09:50:00,39.43,39.57,39.42,39.56,880120.0,39.1932,39.3324,39.1833,39.3225,880120.0
2015-12-29 10:00:00,39.57,39.76,39.57,39.67,2307680.0,39.3324,39.5213,39.3324,39.4318,2307680.0
2015-12-29 10:10:00,39.68,39.74,39.65,39.67,965520.0,39.4417,39.5014,39.4119,39.4318,965520.0
2015-12-29 10:20:00,39.66,39.72,39.65,39.71,584920.0,39.4219,39.4815,39.4119,39.4716,584920.0
2015-12-29 10:30:00,39.72,39.74,39.64,39.68,456480.0,39.4815,39.5014,39.402,39.4417,456480.0
2015-12-29 10:40:00,39.68,39.7,39.65,39.69,351840.0,39.4417,39.4616,39.4119,39.4517,351840.0
2015-12-29 10:50:00,39.68,39.72,39.66,39.67,905060.0,39.4417,39.4815,39.4219,39.4318,905060.0
2015-12-29 11:00:00,39.68,39.82,39.67,39.8,984800.0,39.4417,39.5809,39.4318,39.561,984800.0
2015-12-29 11:10:00,39.81,39.81,39.75,39.8,466760.0,39.571,39.571,39.5113,39.561,466760.0
2015-12-29 11:20:00,39.79,39.85,39.79,39.83,499540.0,39.5511,39.6107,39.5511,39.5908,499540.0
2015-12-29 11:30:00,39.83,39.88,39.81,39.81,647180.0,39.5908,39.6405,39.571,39.571,647180.0
2015-12-29 11:40:00,39.82,39.82,39.72,39.77,862360.0,39.5809,39.5809,39.4815,39.5312,862360.0
2015-12-29 11:50:00,39.76,39.84,39.75,39.83,650700.0,39.5213,39.6008,39.5113,39.5908,650700.0
2015-12-29 12:00:00,39.82,39.88,39.81,39.84,771780.0,39.5809,39.6405,39.571,39.6008,771780.0
2015-12-29 12:10:00,39.84,39.93,39.84,39.91,491340.0,39.6008,39.6902,39.6008,39.6704,491340.0
2015-12-29 12:20:00,39.9,39.92,39.76,39.76,600100.0,39.6604,39.6803,39.5213,39.5213,600100.0
2015-12-29 12:30:00,39.78,39.83,39.75,39.83,457480.0,39.5411,39.5908,39.5113,39.5908,457480.0
2015-12-29 12:40:00,39.83,39.87,39.8,39.8,313560.0,39.5908,39.6306,39.561,39.561,313560.0
2015-12-29 12:50:00,39.81,39.84,39.76,39.79,407620.0,39.571,39.6008,39.5213,39.5511,407620.0
2015-12-29 13:00:00,39.8,39.82,39.75,39.77,311020.0,39.561,39.5809,39.5113,39.5312,311020.0
2015-12-29 13:10:00,39.77,39.78,39.67,39.71,588160.0,39.5312,39.5411,39.4318,39.4716,588160.0
2015-12-29 13:20:00,39.69,39.74,39.68,39.71,485860.0,39.4517,39.5014,39.4417,39.4716,485860.0
2015-12-29 13:30:00,39.71,39.74,39.67,39.69,454060.0,39.4716,39.5014,39.4318,39.4517,454060.0
2015-12-29 13:40:00,39.7,39.84,39.7,39.83,576100.0,39.4616,39.6008,39.4616,39.5908,576100.0
2015-12-29 13:50:00,39.84,39.85,39.8,39.83,340320.0,39.6008,39.6107,39.561,39.5908,340320.0
2015-12-29 14:00:00,39.81,39.82,39.77,39.8,550440.0,39.571,39.5809,39.5312,39.561,550440.0
2015-12-29 14:10:00,39.81,39.82,39.77,39.79,174980.0,39.571,39.5809,39.5312,39.5511,174980.0
2015-12-29 14:20:00,39.79,39.84,39.78,39.83,255580.0,39.5511,39.6008,39.5411,39.5908,255580.0
2015-12-29 14:30:00,39.81,39.84,39.76,39.79,245160.0,39.571,39.6008,39.5213,39.5511,245160.0
2015-12-29 14:40:00,39.8,39.83,39.77,39.79,287360.0,39.561,39.5908,39.5312,39.5511,287360.0
2015-12-29 14:50:00,39.8,39.83,39.77,39.82,293380.0,39.561,39.5908,39.5312,39.5809,293380.0
2015-12-29 15:00:00,39.81,39.86,39.81,39.85,294840.0,39.571,39.6207,39.571,39.6107,294840.0
2015-12-29 15:10:00,39.86,39.87,39.81,39.81,488980.0,39.6207,39.6306,39.571,39.571,488980.0
2015-12-29 15:20:00,39.81,39.82,39.77,39.79,282300.0,39.571,39.5809,39.5312,39.5511,282300.0
2015-12-29 15:30:00,39.79,39.79,39.7,39.73,546140.0,39.5511,39.5511,39.4616,39.4914,546140.0
2015-12-29 15:40:00,39.72,39.73,39.66,39.73,779400.0,39.4815,39.4914,39.4219,39.4914,779400.0
2015-12-29 15:50:00,39.73,39.75,39.66,39.69,1607940.0,39.4914,39.5113,39.4219,39.4517,1607940.0
2015-12-30 09:30:00,39.7,39.74,39.36,39.42,1601320.0,39.4616,39.5014,39.1237,39.1833,1601320.0
2015-12-30 09:40:00,39.45,39.5,39.37,39.44,1009740.0,39.2131,39.2628,39.1336,39.2032,1009740.0
2015-12-30 09:50:00,39.46,39.5,39.41,39.49,575260.0,39.2231,39.2628,39.1734,39.2529,575260.0
2015-12-30 10:00:00,39.5,39.59,39.43,39.53,792340.0,39.2628,39.3523,39.1932,39.2926,792340.0
2015-12-30 10:10:00,39.54,39.68,39.54,39.66,638100.0,39.3026,39.4417,39.3026,39.4219,638100.0
2015-12-30 10:20:00,39.66,39.66,39.49,39.5,408640.0,39.4219,39.4219,39.2529,39.2628,408640.0
2015-12-30 10:30:00,39.51,39.55,39.49,39.51,368060.0,39.2728,39.3125,39.2529,39.2728,368060.0
2015-12-30 10:40:00,39.51,39.62,39.48,39.61,545860.0,39.2728,39.3821,39.2429,39.3722,545860.0
2015-12-30 10:50:00,39.59,39.63,39.56,39.56,364580.0,39.3523,39.392,39.3225,39.3225,364580.0
2015-12-30 11:00:00,39.57,39.59,39.5,39.58,384500.0,39.3324,39.3523,39.2628,39.3423,384500.0
2015-12-30 11:10:00,39.58,39.59,39.48,39.48,178220.0,39.3423,39.3523,39.2429,39.2429,178220.0
2015-12-30 11:20:00,39.49,39.6,39.49,39.58,320220.0,39.2529,39.3622,39.2529,39.3423,320220.0
2015-12-30 11:30:00,39.6,39.61,39.56,39.56,204100.0,39.3622,39.3722,39.3225,39.3225,204100.0
2015-12-30 11:40:00,39.59,39.65,39.57,39.63,302700.0,39.3523,39.4119,39.3324,39.392,302700.0
2015-12-30 11:50:00,39.63,39.71,39.63,39.71,456260.0,39.392,39.4716,39.392,39.4716,456260.0
2015-12-30 12:00:00,39.72,39.74,39.69,39.71,877740.0,39.4815,39.5014,39.4517,39.4716,877740.0
2015-12-30 12:10:00,39.72,39.73,39.69,39.7,138380.0,39.4815,39.4914,39.4517,39.4616,138380.0
2015-12-30 12:20:00,39.71,39.72,39.67,39.71,514020.0,39.4716,39.4815,39.4318,39.4716,514020.0
2015-12-30 12:30:00,39.7,39.73,39.68,39.68,364940.0,39.4616,39.4914,39.4417,39.4417,364940.0
2015-12-30 12:40:00,39.67,39.69,39.64,39.67,254560.0,39.4318,39.4517,39.402,39.4318,254560.0
2015-12-30 12:50:00,39.66,39.67,39.65,39.66,243280.0,39.4219,39.4318,39.4119,39.4219,243280.0
2015-12-30 13:00:00,39.66,39.7,39.65,39.7,255360.0,39.4219,39.4616,39.4119,39.4616,255360.0
2015-12-30 13:10:00,39.69,39.72,39.65,39.71,171080.0,39.4517,39.4815,39.4119,39.4716,171080.0
2015-12-30 13:20:00,39.71,39.73,39.69,39.7,570040.0,39.4716,39.4914,39.4517,39.4616,570040.0
2015-12-30 13:30:00,39.7,39.75,39.68,39.75,486440.0,39.4616,39.5113,39.4417,39.5113,486440.0
2015-12-30 13:40:00,39.75,39.82,39.75,39.8,423500.0,39.5113,39.5809,39.5113,39.561,423500.0
2015-12-30 13:50:00,39.8,39.81,39.72,39.73,146240.0,39.561,39.571,39.4815,39.4914,146240.0
2015-12-30 14:00:00,39.72,39.72,39.69,39.7,238440.0,39.4815,39.4815,39.4517,39.4616,238440.0
2015-12-30 14:10:00,39.69,39.71,39.65,39.67,416000.0,39.4517,39.4716,39.4119,39.4318,416000.0
2015-12-30 14:20:00,39.67,39.68,39.58,39.65,326680.0,39.4318,39.4417,39.3423,39.4119,326680.0
2015-12-30 14:30:00,39.63,39.71,39.63,39.67,526520.0,39.392,39.4716,39.392,39.4318,526520.0
2015-12-30 14:40:00,39.67,39.69,39.64,39.68,476540.0,39.4318,39.4517,39.402,39.4417,476540.0
2015-12-30 14:50:00,39.68,39.74,39.68,39.7,482440.0,39.4417,39.5014,39.4417,39.4616,482440.0
2015-12-30 15:00:00,39.71,39.75,39.69,39.74,395260.0,39.4716,39.5113,39.4517,39.5014,395260.0
2015-12-30 15:10:00,39.74,39.79,39.74,39.78,566660.0,39.5014,39.5511,39.5014,39.5411,566660.0
2015-12-30 15:20:00,39.78,39.78,39.62,39.62,652100.0,39.5411,39.5411,39.3821,39.3821,652100.0
2015-12-30 15:30:00,39.62,39.64,39.5,39.57,576940.0,39.3821,39.402,39.2628,39.3324,576940.0
2015-12-30 15:40:00,39.58,39.62,39.53,39.58,481560.0,39.3423,39.3821,39.2926,39.3423,481560.0
2015-12-30 15:50:00,39.59,39.59,39.46,39.52,1511680.0,39.3523,39.3523,39.2231,39.2827,1511680.0
2015-12-31 09:30:00,39.39,39.42,39.28,39.38,1108960.0,39.1535,39.1833,39.0441,39.1435,1108960.0
2015-12-31 09:40:00,39.36,39.42,39.28,39.32,562260.0,39.1237,39.1833,39.0441,39.0839,562260.0
2015-12-31 09:50:00,39.31,39.32,39.23,39.32,705260.0,39.074,39.0839,38.9944,39.0839,705260.0
2015-12-31 10:00:00,39.3,39.37,39.23,39.24,432400.0,39.064,39.1336,38.9944,39.0044,432400.0
2015-12-31 10:10:00,39.24,39.27,39.21,39.24,512980.0,39.0044,39.0342,38.9746,39.0044,512980.0
2015-12-31 10:20:00,39.22,39.23,39.15,39.17,510280.0,38.9845,38.9944,38.9149,38.9348,510280.0
2015-12-31 10:30:00,39.18,39.18,39.06,39.08,647900.0,38.9447,38.9447,38.8255,38.8453,647900.0
2015-12-31 10:40:00,39.1,39.1,39.07,39.09,444000.0,38.8652,38.8652,38.8354,38.8553,444000.0
2015-12-31 10:50:00,39.09,39.14,39.05,39.09,435260.0,38.8553,38.905,38.8155,38.8553,435260.0
2015-12-31 11:00:00,39.1,39.17,39.1,39.14,375140.0,38.8652,38.9348,38.8652,38.905,375140.0
2015-12-31 11:10:00,39.14,39.16,39.12,39.13,172480.0,38.905,38.9249,38.8851,38.895,172480.0
2015-12-31 11:20:00,39.13,39.16,39.1,39.15,376500.0,38.895,38.9249,38.8652,38.9149,376500.0
2015-12-31 11:30:00,39.14,39.2,39.14,39.2,207660.0,38.905,38.9646,38.905,38.9646,207660.0
2015-12-31 11:40:00,39.2,39.27,39.18,39.26,470820.0,38.9646,39.0342,38.9447,39.0243,470820.0
2015-12-31 11:50:00,39.26,39.27,39.22,39.27,201540.0,39.0243,39.0342,38.9845,39.0342,201540.0
2015-12-31 12:00:00,39.27,39.28,39.23,39.27,153580.0,39.0342,39.0441,38.9944,39.0342,153580.0
2015-12-31 12:10:00,39.27,39.27,39.21,39.23,147180.0,39.0342,39.0342,38.9746,38.9944,147180.0
2015-12-31 12:20:00,39.23,39.3,39.22,39.27,313760.0,38.9944,39.064,38.9845,39.0342,313760.0
2015-12-31 12:30:00,39.28,39.28,39.22,39.24,391960.0,39.0441,39.0441,38.9845,39.0044,391960.0
2015-12-31 12:40:00,39.25,39.29,39.24,39.29,346020.0,39.0143,39.0541,39.0044,39.0541,346020.0
2015-12-31 12:50:00,39.28,39.29,39.2,39.2,307320.0,39.0441,39.0541,38.9646,38.9646,307320.0
2015-12-31 13:00:00,39.19,39.2,39.07,39.08,409860.0,38.9547,38.9646,38.8354,38.8453,409860.0
2015-12-31 13:10:00,39.07,39.14,39.07,39.11,391080.0,38.8354,38.905,38.8354,38.8752,391080.0
2015-12-31 13:20:00,39.1,39.11,39.07,39.08,286480.0,38.8652,38.8752,38.8354,38.8453,286480.0
2015-12-31 13:30:00,39.09,39.1,39.05,39.1,318820.0,38.8553,38.8652,38.8155,38.8652,318820.0
2015-12-31 13:40:00,39.11,39.17,39.11,39.14,172000.0,38.8752,38.9348,38.8752,38.905,172000.0
2015-12-31 13:50:00,39.15,39.17,39.12,39.14,239300.0,38.9149,38.9348,38.8851,38.905,239300.0
2015-12-31 14:00:00,39.14,39.16,39.1,39.1,404460.0,38.905,38.9249,38.8652,38.8652,404460.0
2015-12-31 14:10:00,39.09,39.11,39.08,39.1,179240.0,38.8553,38.8752,38.8453,38.8652,179240.0
2015-12-31 14:20:00,39.1,39.1,39.03,39.04,364140.0,38.8652,38.8652,38.7956,38.8056,364140.0
2015-12-31 14:30:00,39.04,39.05,38.98,39.01,804060.0,38.8056,38.8155,38.7459,38.7758,804060.0
2015-12-31 14:40:00,39.01,39.03,38.98,39.03,332760.0,38.7758,38.7956,38.7459,38.7956,332760.0
2015-12-31 14:50:00,39.04,39.07,39.02,39.04,305000.0,38.8056,38.8354,38.7857,38.8056,305000.0
2015-12-31 15:00:00,39.03,39.04,38.96,38.97,401580.0,38.7956,38.8056,38.7261,38.736,401580.0
2015-12-31 15:10:00,38.97,38.98,38.92,38.96,665940.0,38.736,38.7459,38.6863,38.7261,665940.0
2015-12-31 15:20:00,38.96,38.97,38.87,38.88,717660.0,38.7261,38.736,38.6366,38.6465,717660.0
2015-12-31 15:30:00,38.9,38.91,38.87,38.9,989220.0,38.6664,38.6764,38.6366,38.6664,989220.0
2015-12-31 15:40:00,38.9,38.91,38.88,38.9,825180.0,38.6664,38.6764,38.6465,38.6664,825180.0
2015-12-31 15:50:00,38.91,39.02,38.9,38.9,3516180.0,38.6764,38.7857,38.6664,38.6664,3516180.0
2016-01-04 09:30:00,38.11,38.11,37.68,37.82,3099020.0,37.8812,37.8812,37.4537,37.5929,3099020.0
2016-01-04 09:40:00,37.83,37.85,37.59,37.69,2407140.0,37.6028,37.6227,37.3643,37.4637,2407140.0
2016-01-04 09:50:00,37.69,37.89,37.69,37.87,2258260.0,37.4637,37.6625,37.4637,37.6426,2258260.0
2016-01-04 10:00:00,37.87,37.87,37.57,37.71,1581420.0,37.6426,37.6426,37.3444,37.4836,1581420.0
2016-01-04 10:10:00,37.71,37.71,37.47,37.47,1821880.0,37.4836,37.4836,37.245,37.245,1821880.0
2016-01-04 10:20:00,37.48,37.56,37.4,37.47,1728860.0,37.2549,37.3345,37.1754,37.245,1728860.0
2016-01-04 10:30:00,37.47,37.53,37.4,37.52,1097160.0,37.245,37.3046,37.1754,37.2947,1097160.0
2016-01-04 10:40:00,37.5,37.68,37.38,37.67,1237700.0,37.2748,37.4537,37.1555,37.4438,1237700.0
2016-01-04 10:50:00,37.67,37.78,37.61,37.62,2133120.0,37.4438,37.5531,37.3842,37.3941,2133120.0
2016-01-04 11:00:00,37.63,37.64,37.47,37.54,1212580.0,37.404,37.414,37.245,37.3146,1212580.0
2016-01-04 11:10:00,37.56,37.74,37.53,37.72,1297920.0,37.3345,37.5134,37.3046,37.4935,1297920.0
2016-01-04 11:20:00,37.69,37.75,37.65,37.72,1497320.0,37.4637,37.5233,37.4239,37.4935,1497320.0
2016-01-04 11:30:00,37.75,37.84,37.68,37.82,1735660.0,37.5233,37.6128,37.4537,37.5929,1735660.0
2016-01-04 11:40:00,37.81,37.87,37.75,37.83,1283060.0,37.583,37.6426,37.5233,37.6028,1283060.0
2016-01-04 11:50:00,37.84,37.85,37.76,37.83,1155880.0,37.6128,37.6227,37.5333,37.6028,1155880.0
2016-01-04 12:00:00,37.83,37.83,37.7,37.82,969040.0,37.6028,37.6028,37.4736,37.5929,969040.0
2016-01-04 12:10:00,37.81,37.83,37.74,37.77,465540.0,37.583,37.6028,37.5134,37.5432,465540.0
2016-01-04 12:20:00,37.75,37.82,37.74,37.74,786980.0,37.5233,37.5929,37.5134,37.5134,786980.0
2016-01-04 12:30:00,37.73,37.78,37.71,37.76,742420.0,37.5034,37.5531,37.4836,37.5333,742420.0
2016-01-04 12:40:00,37.75,37.87,37.71,37.82,971820.0,37.5233,37.6426,37.4836,37.5929,971820.0
2016-01-04 12:50:00,37.82,37.92,37.81,37.92,1123240.0,37.5929,37.6923,37.583,37.6923,1123240.0
2016-01-04 13:00:00,37.92,37.95,37.87,37.87,999480.0,37.6923,37.7221,37.6426,37.6426,999480.0
2016-01-04 13:10:00,37.88,37.91,37.82,37.83,507220.0,37.6525,37.6824,37.5929,37.6028,507220.0
2016-01-04 13:20:00,37.83,37.87,37.78,37.84,590220.0,37.6028,37.6426,37.5531,37.6128,590220.0
2016-01-04 13:30:00,37.83,37.92,37.78,37.92,373260.0,37.6028,37.6923,37.5531,37.6923,373260.0
2016-01-04 13:40:00,37.91,37.92,37.82,37.83,415440.0,37.6824,37.6923,37.5929,37.6028,415440.0
2016-01-04 13:50:00,37.82,37.86,37.78,37.78,371980.0,37.5929,37.6327,37.5531,37.5531,371980.0
2016-01-04 14:00:00,37.78,37.82,37.7,37.81,553480.0,37.5531,37.5929,37.4736,37.583,553480.0
2016-01-04 14:10:00,37.82,37.82,37.69,37.78,384240.0,37.5929,37.5929,37.4637,37.5531,384240.0
2016-01-04 14:20:00,37.78,37.9,37.76,37.88,617360.0,37.5531,37.6724,37.5333,37.6525,617360.0
2016-01-04 14:30:00,37.88,37.89,37.77,37.81,555020.0,37.6525,37.6625,37.5432,37.583,555020.0
2016-01-04 14:40:00,37.81,37.81,37.73,37.74,510800.0,37.583,37.583,37.5034,37.5134,510800.0
2016-01-04 14:50:00,37.75,37.75,37.65,37.73,560420.0,37.5233,37.5233,37.4239,37.5034,560420.0
2016-01-04 15:00:00,37.73,37.74,37.63,37.63,598160.0,37.5034,37.5134,37.404,37.404,598160.0
2016-01-04 15:10:00,37.64,37.66,37.57,37.64,662540.0,37.414,37.4339,37.3444,37.414,662540.0
2016-01-04 15:20:00,37.61,37.62,37.52,37.57,545220.0,37.3842,37.3941,37.2947,37.3444,545220.0
2016-01-04 15:30:00,37.57,37.72,37.57,37.69,877520.0,37.3444,37.4935,37.3444,37.4637,877520.0
2016-01-04 15:40:00,37.68,37.86,37.68,37.85,1043440.0,37.4537,37.6327,37.4537,37.6227,1043440.0
2016-01-04 15:50:00,37.86,37.97,37.81,37.97,2815000.0,37.6327,37.742,37.583,37.742,2815000.0
2016-01-05 09:30:00,38.21,38.33,37.96,37.98,1961220.0,37.9806,38.0998,37.7321,37.7519,1961220.0
2016-01-05 09:40:00,38.0,38.28,37.98,38.1,1981760.0,37.7718,38.0501,37.7519,37.8712,1981760.0
2016-01-05 09:50:00,38.1,38.1,37.96,37.99,583420.0,37.8712,37.8712,37.7321,37.7619,583420.0
2016-01-05 10:00:00,37.99,38.02,37.78,37.8,1294500.0,37.7619,37.7917,37.5531,37.573,1294500.0
2016-01-05 10:10:00,37.8,38.1,37.8,38.04,1366720.0,37.573,37.8712,37.573,37.8116,1366720.0
2016-01-05 10:20:00,38.04,38.04,37.86,38.03,1478660.0,37.8116,37.8116,37.6327,37.8016,1478660.0
2016-01-05 10:30:00,38.02,38.19,38.01,38.17,856540.0,37.7917,37.9607,37.7818,37.9408,856540.0
2016-01-05 10:40:00,38.18,38.28,38.16,38.27,793980.0,37.9507,38.0501,37.9309,38.0402,793980.0
2016-01-05 10:50:00,38.27,38.46,38.26,38.41,915140.0,38.0402,38.2291,38.0303,38.1794,915140.0
2016-01-05 11:00:00,38.39,38.4,38.27,38.28,631960.0,38.1595,38.1694,38.0402,38.0501,631960.0
2016-01-05 11:10:00,38.29,38.29,38.13,38.14,729840.0,38.0601,38.0601,37.901,37.911,729840.0
2016-01-05 11:20:00,38.14,38.21,38.11,38.14,374360.0,37.911,37.9806,37.8812,37.911,374360.0
2016-01-05 11:30:00,38.12,38.26,38.11,38.13,262500.0,37.8911,38.0303,37.8812,37.901,262500.0
2016-01-05 11:40:00,38.13,38.17,38.05,38.15,703880.0,37.901,37.9408,37.8215,37.9209,703880.0
2016-01-05 11:50:00,38.14,38.19,38.06,38.12,1010700.0,37.911,37.9607,37.8315,37.8911,1010700.0
2016-01-05 12:00:00,38.11,38.11,37.95,37.98,620260.0,37.8812,37.8812,37.7221,37.7519,620260.0
2016-01-05 12:10:00,37.99,38.01,37.9,37.97,470680.0,37.7619,37.7818,37.6724,37.742,470680.0
2016-01-05 12:20:00,37.96,38.03,37.93,38.03,203160.0,37.7321,37.8016,37.7022,37.8016,203160.0
2016-01-05 12:30:00,38.07,38.14,38.01,38.14,628240.0,37.8414,37.911,37.7818,37.911,628240.0
2016-01-05 12:40:00,38.16,38.16,37.96,38.04,354120.0,37.9309,37.9309,37.7321,37.8116,354120.0
2016-01-05 12:50:00,38.01,38.11,38.01,38.11,165080.0,37.7818,37.8812,37.7818,37.8812,165080.0
2016-01-05 13:00:00,38.1,38.16,38.08,38.11,546060.0,37.8712,37.9309,37.8513,37.8812,546060.0
2016-01-05 13:10:00,38.12,38.17,38.05,38.07,191860.0,37.8911,37.9408,37.8215,37.8414,191860.0
2016-01-05 13:20:00,38.06,38.16,38.01,38.16,339100.0,37.8315,37.9309,37.7818,37.9309,339100.0
2016-01-05 13:30:00,38.16,38.23,38.15,38.19,310600.0,37.9309,38.0004,37.9209,37.9607,310600.0
2016-01-05 13:40:00,38.24,38.34,38.24,38.33,445520.0,38.0104,38.1098,38.0104,38.0998,445520.0
2016-01-05 13:50:00,38.34,38.38,38.3,38.31,344740.0,38.1098,38.1495,38.07,38.08,344740.0
2016-01-05 14:00:00,38.3,38.3,38.23,38.3,481300.0,38.07,38.07,38.0004,38.07,481300.0
2016-01-05 14:10:00,38.29,38.36,38.28,38.35,275580.0,38.0601,38.1297,38.0501,38.1197,275580.0
2016-01-05 14:20:00,38.36,38.43,38.34,38.37,625260.0,38.1297,38.1992,38.1098,38.1396,625260.0
2016-01-05 14:30:00,38.35,38.38,38.25,38.29,351020.0,38.1197,38.1495,38.0203,38.0601,351020.0
2016-01-05 14:40:00,38.29,38.29,38.21,38.27,379620.0,38.0601,38.0601,37.9806,38.0402,379620.0
2016-01-05 14:50:00,38.26,38.27,38.13,38.19,391840.0,38.0303,38.0402,37.901,37.9607,391840.0
2016-01-05 15:00:00,38.18,38.19,38.05,38.07,811220.0,37.9507,37.9607,37.8215,37.8414,811220.0
2016-01-05 15:10:00,38.07,38.13,38.05,38.08,518720.0,37.8414,37.901,37.8215,37.8513,518720.0
2016-01-05 15:20:00,38.08,38.22,38.03,38.21,407480.0,37.8513,37.9905,37.8016,37.9806,407480.0
2016-01-05 15:30:00,38.2,38.25,38.15,38.15,608920.0,37.9706,38.0203,37.9209,37.9209,608920.0
2016-01-05 15:40:00,38.16,38.24,38.13,38.14,765280.0,37.9309,38.0104,37.901,37.911,765280.0
2016-01-05 15:50:00,38.15,38.16,38.02,38.08,2822960.0,37.9209,37.9309,37.7917,37.8513,2822960.0
2016-01-06 09:30:00,37.52,37.91,37.4,37.74,3639220.0,37.2947,37.6824,37.1754,37.5134,3639220.0
2016-01-06 09:40:00,37.79,37.81,37.65,37.8,746200.0,37.5631,37.583,37.4239,37.573,746200.0
2016-01-06 09:50:00,37.79,37.89,37.68,37.85,1829040.0,37.5631,37.6625,37.4537,37.6227,1829040.0
2016-01-06 10:00:00,37.85,37.88,37.7,37.82,887700.0,37.6227,37.6525,37.4736,37.5929,887700.0
2016-01-06 10:10:00,37.84,37.88,37.7,37.85,1168400.0,37.6128,37.6525,37.4736,37.6227,1168400.0
2016-01-06 10:20:00,37.88,38.05,37.86,37.97,1056160.0,37.6525,37.8215,37.6327,37.742,1056160.0
2016-01-06 10:30:00,37.97,38.0,37.87,37.87,613920.0,37.742,37.7718,37.6426,37.6426,613920.0
2016-01-06 10:40:00,37.88,38.06,37.88,38.04,762380.0,37.6525,37.8315,37.6525,37.8116,762380.0
2016-01-06 10:50:00,38.02,38.23,38.02,38.2,706600.0,37.7917,38.0004,37.7917,37.9706,706600.0
2016-01-06 11:00:00,38.2,38.29,38.1,38.14,646140.0,37.9706,38.0601,37.8712,37.911,646140.0
2016-01-06 11:10:00,38.12,38.15,38.03,38.04,1028520.0,37.8911,37.9209,37.8016,37.8116,1028520.0
2016-01-06 11:20:00,38.07,38.2,38.06,38.17,496720.0,37.8414,37.9706,37.8315,37.9408,496720.0
2016-01-06 11:30:00,38.18,38.23,38.12,38.2,308620.0,37.9507,38.0004,37.8911,37.9706,308620.0
2016-01-06 11:40:00,38.21,38.25,38.17,38.19,771940.0,37.9806,38.0203,37.9408,37.9607,771940.0
2016-01-06 11:50:00,38.2,38.21,38.1,38.1,413280.0,37.9706,37.9806,37.8712,37.8712,413280.0
2016-01-06 12:00:00,38.11,38.13,38.04,38.08,969260.0,37.8812,37.901,37.8116,37.8513,969260.0
2016-01-06 12:10:00,38.1,38.11,38.04,38.09,629200.0,37.8712,37.8812,37.8116,37.8613,629200.0
2016-01-06 12:20:00,38.09,38.09,38.0,38.03,441520.0,37.8613,37.8613,37.7718,37.8016,441520.0
2016-01-06 12:30:00,38.02,38.19,38.01,38.16,496060.0,37.7917,37.9607,37.7818,37.9309,496060.0
2016-01-06 12:40:00,38.16,38.18,38.09,38.15,794820.0,37.9309,37.9507,37.8613,37.9209,794820.0
2016-01-06 12:50:00,38.15,38.17,38.12,38.15,893460.0,37.9209,37.9408,37.8911,37.9209,893460.0
2016-01-06 13:00:00,38.15,38.21,38.13,38.15,892020.0,37.9209,37.9806,37.901,37.9209,892020.0
2016-01-06 13:10:00,38.16,38.17,38.06,38.06,401660.0,37.9309,37.9408,37.8315,37.8315,401660.0
2016-01-06 13:20:00,38.07,38.12,38.06,38.09,276300.0,37.8414,37.8911,37.8315,37.8613,276300.0
2016-01-06 13:30:00,38.09,38.14,38.04,38.1,166500.0,37.8613,37.911,37.8116,37.8712,166500.0
2016-01-06 13:40:00,38.08,38.08,37.97,37.97,277400.0,37.8513,37.8513,37.742,37.742,277400.0
2016-01-06 13:50:00,37.98,38.04,37.96,38.0,281180.0,37.7519,37.8116,37.7321,37.7718,281180.0
2016-01-06 14:00:00,37.99,38.14,37.98,38.13,357480.0,37.7619,37.911,37.7519,37.901,357480.0
2016-01-06 14:10:00,38.11,38.2,38.09,38.18,443040.0,37.8812,37.9706,37.8613,37.9507,443040.0
2016-01-06 14:20:00,38.18,38.19,38.1,38.14,292540.0,37.9507,37.9607,37.8712,37.911,292540.0
2016-01-06 14:30:00,38.15,38.18,38.11,38.11,240160.0,37.9209,37.9507,37.8812,37.8812,240160.0
2016-01-06 14:40:00,38.09,38.1,37.83,37.86,655200.0,37.8613,37.8712,37.6028,37.6327,655200.0
2016-01-06 14:50:00,37.86,37.92,37.81,37.83,708540.0,37.6327,37.6923,37.583,37.6028,708540.0
2016-01-06 15:00:00,37.82,37.9,37.81,37.87,1134720.0,37.5929,37.6724,37.583,37.6426,1134720.0
2016-01-06 15:10:00,37.87,37.91,37.83,37.88,554620.0,37.6426,37.6824,37.6028,37.6525,554620.0
2016-01-06 15:20:00,37.9,38.0,37.88,37.99,617020.0,37.6724,37.7718,37.6525,37.7619,617020.0
2016-01-06 15:30:00,38.0,38.09,37.96,38.05,808660.0,37.7718,37.8613,37.7321,37.8215,808660.0
2016-01-06 15:40:00,38.07,38.07,37.98,37.99,799220.0,37.8414,37.8414,37.7519,37.7619,799220.0
2016-01-06 15:50:00,38.01,38.02,37.9,37.96,3794080.0,37.7818,37.7917,37.6724,37.7321,3794080.0
2016-01-07 09:30:00,37.32,37.56,37.3,37.5,4013280.0,37.0959,37.3345,37.076,37.2748,4013280.0
2016-01-07 09:40:00,37.5,37.54,37.3,37.37,1875200.0,37.2748,37.3146,37.076,37.1456,1875200.0
2016-01-07 09:50:00,37.37,37.39,37.21,37.26,2182240.0,37.1456,37.1655,36.9866,37.0363,2182240.0
2016-01-07 10:00:00,37.24,37.28,37.16,37.18,1593320.0,37.0164,37.0561,36.9369,36.9567,1593320.0
2016-01-07 10:10:00,37.17,37.49,37.16,37.47,1480520.0,36.9468,37.2649,36.9369,37.245,1480520.0
2016-01-07 10:20:00,37.49,37.51,37.32,37.45,1113240.0,37.2649,37.2848,37.0959,37.2251,1113240.0
2016-01-07 10:30:00,37.47,37.61,37.45,37.53,1112300.0,37.245,37.3842,37.2251,37.3046,1112300.0
2016-01-07 10:40:00,37.5,37.56,37.44,37.52,648240.0,37.2748,37.3345,37.2152,37.2947,648240.0
2016-01-07 10:50:00,37.51,37.75,37.5,37.71,1022100.0,37.2848,37.5233,37.2748,37.4836,1022100.0
2016-01-07 11:00:00,37.71,37.77,37.61,37.66,663780.0,37.4836,37.5432,37.3842,37.4339,663780.0
2016-01-07 11:10:00,37.66,37.75,37.56,37.58,679120.0,37.4339,37.5233,37.3345,37.3543,679120.0
2016-01-07 11:20:00,37.61,37.62,37.46,37.51,424740.0,37.3842,37.3941,37.2351,37.2848,424740.0
2016-01-07 11:30:00,37.53,37.62,37.51,37.6,652660.0,37.3046,37.3941,37.2848,37.3742,652660.0
2016-01-07 11:40:00,37.61,37.65,37.54,37.58,707980.0,37.3842,37.4239,37.3146,37.3543,707980.0
2016-01-07 11:50:00,37.57,37.62,37.56,37.59,919000.0,37.3444,37.3941,37.3345,37.3643,919000.0
2016-01-07 12:00:00,37.59,37.63,37.53,37.58,780640.0,37.3643,37.404,37.3046,37.3543,780640.0
2016-01-07 12:10:00,37.58,37.7,37.57,37.67,400160.0,37.3543,37.4736,37.3444,37.4438,400160.0
2016-01-07 12:20:00,37.66,37.69,37.55,37.57,872660.0,37.4339,37.4637,37.3245,37.3444,872660.0
2016-01-07 12:30:00,37.58,37.62,37.47,37.49,695940.0,37.3543,37.3941,37.245,37.2649,695940.0
2016-01-07 12:40:00,37.49,37.61,37.47,37.58,571420.0,37.2649,37.3842,37.245,37.3543,571420.0
2016-01-07 12:50:00,37.56,37.6,37.48,37.51,660800.0,37.3345,37.3742,37.2549,37.2848,660800.0
2016-01-07 13:00:00,37.49,37.5,37.26,37.27,1076220.0,37.2649,37.2748,37.0363,37.0462,1076220.0
2016-01-07 13:10:00,37.27,37.3,37.13,37.18,1032540.0,37.0462,37.076,36.907,36.9567,1032540.0
2016-01-07 13:20:00,37.18,37.18,36.96,37.07,2252600.0,36.9567,36.9567,36.7381,36.8474,2252600.0
2016-01-07 13:30:00,37.06,37.07,36.76,36.86,1242960.0,36.8375,36.8474,36.5393,36.6387,1242960.0
2016-01-07 13:40:00,36.84,37.06,36.78,37.06,997440.0,36.6188,36.8375,36.5591,36.8375,997440.0
2016-01-07 13:50:00,37.06,37.13,37.0,37.0,699480.0,36.8375,36.907,36.7778,36.7778,699480.0
2016-01-07 14:00:00,37.02,37.05,36.92,37.04,390140.0,36.7977,36.8275,36.6983,36.8176,390140.0
2016-01-07 14:10:00,37.03,37.11,36.97,37.07,392700.0,36.8076,36.8872,36.748,36.8474,392700.0
2016-01-07 14:20:00,37.07,37.08,36.97,36.97,378720.0,36.8474,36.8573,36.748,36.748,378720.0
2016-01-07 14:30:00,36.97,37.23,36.94,37.21,775660.0,36.748,37.0064,36.7182,36.9866,775660.0
2016-01-07 14:40:00,37.23,37.31,37.16,37.3,857880.0,37.0064,37.086,36.9369,37.076,857880.0
2016-01-07 14:50:00,37.31,37.4,37.26,37.27,1243080.0,37.086,37.1754,37.0363,37.0462,1243080.0
2016-01-07 15:00:00,37.3,37.37,37.2,37.37,1316100.0,37.076,37.1456,36.9766,37.1456,1316100.0
2016-01-07 15:10:00,37.37,37.43,37.25,37.27,924760.0,37.1456,37.2052,37.0263,37.0462,924760.0
2016-01-07 15:20:00,37.26,37.26,37.08,37.14,802540.0,37.0363,37.0363,36.8573,36.917,802540.0
2016-01-07 15:30:00,37.15,37.38,37.13,37.36,778100.0,36.9269,37.1555,36.907,37.1357,778100.0
2016-01-07 15:40:00,37.33,37.36,37.18,37.24,808720.0,37.1058,37.1357,36.9567,37.0164,808720.0
2016-01-07 15:50:00,37.24,37.3,37.05,37.05,2489280.0,37.0164,37.076,36.8275,36.8275,2489280.0
2016-01-08 09:30:00,37.39,37.49,37.08,37.08,3024600.0,37.1655,37.2649,36.8573,36.8573,3024600.0
2016-01-08 09:40:00,37.08,37.39,37.08,37.36,1059320.0,36.8573,37.1655,36.8573,37.1357,1059320.0
2016-01-08 09:50:00,37.35,37.48,37.29,37.48,1337620.0,37.1257,37.2549,37.0661,37.2549,1337620.0
2016-01-08 10:00:00,37.45,37.51,37.21,37.28,1172800.0,37.2251,37.2848,36.9866,37.0561,1172800.0
2016-01-08 10:10:00,37.24,37.3,37.14,37.24,534560.0,37.0164,37.076,36.917,37.0164,534560.0
2016-01-08 10:20:00,37.25,37.33,37.18,37.25,670620.0,37.0263,37.1058,36.9567,37.0263,670620.0
2016-01-08 10:30:00,37.26,37.29,37.03,37.03,715460.0,37.0363,37.0661,36.8076,36.8076,715460.0
2016-01-08 10:40:00,37.05,37.13,37.01,37.12,759420.0,36.8275,36.907,36.7878,36.8971,759420.0
2016-01-08 10:50:00,37.1,37.13,37.0,37.02,590700.0,36.8772,36.907,36.7778,36.7977,590700.0
2016-01-08 11:00:00,37.02,37.09,36.92,36.94,535800.0,36.7977,36.8673,36.6983,36.7182,535800.0
2016-01-08 11:10:00,36.95,36.96,36.86,36.91,872940.0,36.7281,36.7381,36.6387,36.6884,872940.0
2016-01-08 11:20:00,36.91,36.93,36.82,36.89,584880.0,36.6884,36.7082,36.5989,36.6685,584880.0
2016-01-08 11:30:00,36.89,36.9,36.65,36.72,1014820.0,36.6685,36.6784,36.4299,36.4995,1014820.0
2016-01-08 11:40:00,36.71,36.82,36.55,36.82,1077000.0,36.4896,36.5989,36.3305,36.5989,1077000.0
2016-01-08 11:50:00,36.82,36.9,36.75,36.81,519080.0,36.5989,36.6784,36.5293,36.589,519080.0
2016-01-08 12:00:00,36.84,36.95,36.79,36.94,626200.0,36.6188,36.7281,36.5691,36.7182,626200.0
2016-01-08 12:10:00,36.92,37.0,36.88,36.94,512020.0,36.6983,36.7778,36.6585,36.7182,512020.0
2016-01-08 12:20:00,36.93,37.02,36.93,37.0,185440.0,36.7082,36.7977,36.7082,36.7778,185440.0
2016-01-08 12:30:00,36.99,37.02,36.89,36.89,496140.0,36.7679,36.7977,36.6685,36.6685,496140.0
2016-01-08 12:40:00,36.9,36.92,36.85,36.9,541580.0,36.6784,36.6983,36.6287,36.6784,541580.0
2016-01-08 12:50:00,36.9,36.9,36.85,36.85,368080.0,36.6784,36.6784,36.6287,36.6287,368080.0
2016-01-08 13:00:00,36.86,36.88,36.69,36.77,733000.0,36.6387,36.6585,36.4697,36.5492,733000.0
2016-01-08 13:10:00,36.76,36.78,36.69,36.78,344780.0,36.5393,36.5591,36.4697,36.5591,344780.0
2016-01-08 13:20:00,36.77,36.81,36.68,36.73,251600.0,36.5492,36.589,36.4597,36.5094,251600.0
2016-01-08 13:30:00,36.74,36.93,36.73,36.93,315460.0,36.5194,36.7082,36.5094,36.7082,315460.0
2016-01-08 13:40:00,36.9,36.92,36.79,36.84,327420.0,36.6784,36.6983,36.5691,36.6188,327420.0
2016-01-08 13:50:00,36.85,36.9,36.79,36.81,214440.0,36.6287,36.6784,36.5691,36.589,214440.0
2016-01-08 14:00:00,36.83,36.88,36.79,36.82,222580.0,36.6088,36.6585,36.5691,36.5989,222580.0
2016-01-08 14:10:00,36.82,36.82,36.69,36.8,391360.0,36.5989,36.5989,36.4697,36.579,391360.0
2016-01-08 14:20:00,36.78,36.78,36.68,36.68,261680.0,36.5591,36.5591,36.4597,36.4597,261680.0
2016-01-08 14:30:00,36.7,36.75,36.68,36.69,247720.0,36.4796,36.5293,36.4597,36.4697,247720.0
2016-01-08 14:40:00,36.68,36.88,36.66,36.83,452160.0,36.4597,36.6585,36.4399,36.6088,452160.0
2016-01-08 14:50:00,36.83,36.86,36.71,36.74,543040.0,36.6088,36.6387,36.4896,36.5194,543040.0
2016-01-08 15:00:00,36.74,36.81,36.71,36.78,384060.0,36.5194,36.589,36.4896,36.5591,384060.0
2016-01-08 15:10:00,36.76,36.83,36.74,36.77,484440.0,36.5393,36.6088,36.5194,36.5492,484440.0
2016-01-08 15:20:00,36.77,36.78,36.67,36.69,414840.0,36.5492,36.5591,36.4498,36.4697,414840.0
2016-01-08 15:30:00,36.7,36.71,36.58,36.61,892760.0,36.4796,36.4896,36.3603,36.3902,892760.0
2016-01-08 15:40:00,36.61,36.68,36.52,36.53,1390760.0,36.3902,36.4597,36.3007,36.3106,1390760.0
2016-01-08 15:50:00,36.55,36.59,36.45,36.55,3489120.0,36.3305,36.3703,36.2311,36.3305,3489120.0
2016-01-11 09:30:00,36.6,36.75,36.6,36.7,3441540.0,36.3802,36.5293,36.3802,36.4796,3441540.0
2016-01-11 09:40:00,36.72,36.72,36.44,36.44,2179560.0,36.4995,36.4995,36.2212,36.2212,2179560.0
2016-01-11 09:50:00,36.42,36.55,36.3,36.35,1606760.0,36.2013,36.3305,36.082,36.1317,1606760.0
2016-01-11 10:00:00,36.36,36.54,36.36,36.48,1016840.0,36.1417,36.3206,36.1417,36.2609,1016840.0
2016-01-11 10:10:00,36.5,36.54,36.34,36.4,719480.0,36.2808,36.3206,36.1218,36.1814,719480.0
2016-01-11 10:20:00,36.4,36.5,36.39,36.47,709280.0,36.1814,36.2808,36.1715,36.251,709280.0
2016-01-11 10:30:00,36.44,36.52,36.4,36.43,1054200.0,36.2212,36.3007,36.1814,36.2112,1054200.0
2016-01-11 10:40:00,36.44,36.46,36.3,36.32,881120.0,36.2212,36.2411,36.082,36.1019,881120.0
2016-01-11 10:50:00,36.35,36.4,36.17,36.27,930740.0,36.1317,36.1814,35.9528,36.0522,930740.0
2016-01-11 11:00:00,36.24,36.29,36.1,36.14,1138200.0,36.0224,36.0721,35.8832,35.923,1138200.0
2016-01-11 11:10:00,36.13,36.26,36.13,36.21,516840.0,35.913,36.0423,35.913,35.9926,516840.0
2016-01-11 11:20:00,36.2,36.25,36.15,36.19,556840.0,35.9826,36.0323,35.9329,35.9727,556840.0
2016-01-11 11:30:00,36.22,36.39,36.15,36.33,736200.0,36.0025,36.1715,35.9329,36.1118,736200.0
2016-01-11 11:40:00,36.36,36.55,36.35,36.54,835420.0,36.1417,36.3305,36.1317,36.3206,835420.0
2016-01-11 11:50:00,36.54,36.66,36.51,36.51,1066900.0,36.3206,36.4399,36.2908,36.2908,1066900.0
2016-01-11 12:00:00,36.54,36.54,36.41,36.46,489360.0,36.3206,36.3206,36.1914,36.2411,489360.0
2016-01-11 12:10:00,36.46,36.46,36.34,36.37,402120.0,36.2411,36.2411,36.1218,36.1516,402120.0
2016-01-11 12:20:00,36.36,36.4,36.24,36.24,535920.0,36.1417,36.1814,36.0224,36.0224,535920.0
2016-01-11 12:30:00,36.25,36.34,36.25,36.28,389040.0,36.0323,36.1218,36.0323,36.0621,389040.0
2016-01-11 12:40:00,36.26,36.33,36.22,36.3,240560.0,36.0423,36.1118,36.0025,36.082,240560.0
2016-01-11 12:50:00,36.32,36.34,36.21,36.24,274120.0,36.1019,36.1218,35.9926,36.0224,274120.0
2016-01-11 13:00:00,36.28,36.34,36.24,36.27,506480.0,36.0621,36.1218,36.0224,36.0522,506480.0
2016-01-11 13:10:00,36.3,36.31,36.15,36.24,332500.0,36.082,36.092,35.9329,36.0224,332500.0
2016-01-11 13:20:00,36.26,36.26,36.11,36.14,346560.0,36.0423,36.0423,35.8932,35.923,346560.0
2016-01-11 13:30:00,36.15,36.17,36.05,36.09,562220.0,35.9329,35.9528,35.8335,35.8733,562220.0
2016-01-11 13:40:00,36.13,36.14,36.03,36.03,563020.0,35.913,35.923,35.8136,35.8136,563020.0
2016-01-11 13:50:00,36.03,36.08,35.98,36.04,648340.0,35.8136,35.8633,35.7639,35.8236,648340.0
2016-01-11 14:00:00,36.03,36.22,36.02,36.21,576860.0,35.8136,36.0025,35.8037,35.9926,576860.0
2016-01-11 14:10:00,36.21,36.33,36.2,36.32,934060.0,35.9926,36.1118,35.9826,36.1019,934060.0
2016-01-11 14:20:00,36.31,36.43,36.27,36.39,682360.0,36.092,36.2112,36.0522,36.1715,682360.0
2016-01-11 14:30:00,36.37,36.47,36.37,36.47,677360.0,36.1516,36.251,36.1516,36.251,677360.0
2016-01-11 14:40:00,36.46,36.51,36.4,36.4,628080.0,36.2411,36.2908,36.1814,36.1814,628080.0
2016-01-11 14:50:00,36.38,36.41,36.33,36.36,445620.0,36.1615,36.1914,36.1118,36.1417,445620.0
2016-01-11 15:00:00,36.36,36.42,36.23,36.3,416120.0,36.1417,36.2013,36.0124,36.082,416120.0
2016-01-11 15:10:00,36.28,36.31,36.13,36.24,452820.0,36.0621,36.092,35.913,36.0224,452820.0
2016-01-11 15:20:00,36.26,36.6,36.23,36.57,1176560.0,36.0423,36.3802,36.0124,36.3504,1176560.0
2016-01-11 15:30:00,36.61,36.75,36.58,36.67,2186820.0,36.3902,36.5293,36.3603,36.4498,2186820.0
2016-01-11 15:40:00,36.67,36.75,36.61,36.65,1036140.0,36.4498,36.5293,36.3902,36.4299,1036140.0
2016-01-11 15:50:00,36.66,36.75,36.65,36.66,2123960.0,36.4399,36.5293,36.4299,36.4399,2123960.0
2016-01-12 09:30:00,37.04,37.19,36.98,37.18,2791720.0,36.8176,36.9667,36.7579,36.9567,2791720.0
2016-01-12 09:40:00,37.19,37.24,37.07,37.23,2336960.0,36.9667,37.0164,36.8474,37.0064,2336960.0
2016-01-12 09:50:00,37.22,37.27,37.18,37.22,1460640.0,36.9965,37.0462,36.9567,36.9965,1460640.0
2016-01-12 10:00:00,37.22,37.36,37.22,37.3,2065940.0,36.9965,37.1357,36.9965,37.076,2065940.0
2016-01-12 10:10:00,37.29,37.37,37.27,37.36,1688320.0,37.0661,37.1456,37.0462,37.1357,1688320.0
2016-01-12 10:20:00,37.35,37.37,37.21,37.27,1169880.0,37.1257,37.1456,36.9866,37.0462,1169880.0
2016-01-12 10:30:00,37.28,37.41,37.27,37.33,963080.0,37.0561,37.1854,37.0462,37.1058,963080.0
2016-01-12 10:40:00,37.35,37.4,37.1,37.1,606460.0,37.1257,37.1754,36.8772,36.8772,606460.0
2016-01-12 10:50:00,37.12,37.27,37.1,37.24,720940.0,36.8971,37.0462,36.8772,37.0164,720940.0
2016-01-12 11:00:00,37.24,37.24,37.08,37.08,381360.0,37.0164,37.0164,36.8573,36.8573,381360.0
2016-01-12 11:10:00,37.06,37.09,37.0,37.07,332780.0,36.8375,36.8673,36.7778,36.8474,332780.0
2016-01-12 11:20:00,37.07,37.1,36.97,37.05,372260.0,36.8474,36.8772,36.748,36.8275,372260.0
2016-01-12 11:30:00,37.05,37.05,36.95,36.96,320580.0,36.8275,36.8275,36.7281,36.7381,320580.0
2016-01-12 11:40:00,36.99,37.08,36.95,37.08,444400.0,36.7679,36.8573,36.7281,36.8573,444400.0
2016-01-12 11:50:00,37.06,37.11,37.04,37.08,527500.0,36.8375,36.8872,36.8176,36.8573,527500.0
2016-01-12 12:00:00,37.07,37.21,37.07,37.17,246660.0,36.8474,36.9866,36.8474,36.9468,246660.0
2016-01-12 12:10:00,37.16,37.17,37.03,37.04,315720.0,36.9369,36.9468,36.8076,36.8176,315720.0
2016-01-12 12:20:00,37.04,37.13,37.01,37.08,288140.0,36.8176,36.907,36.7878,36.8573,288140.0
2016-01-12 12:30:00,37.05,37.12,36.96,37.01,271240.0,36.8275,36.8971,36.7381,36.7878,271240.0
2016-01-12 12:40:00,37.0,37.04,36.92,37.02,787320.0,36.7778,36.8176,36.6983,36.7977,787320.0
2016-01-12 12:50:00,37.03,37.09,37.0,37.03,310600.0,36.8076,36.8673,36.7778,36.8076,310600.0
2016-01-12 13:00:00,37.03,37.08,37.0,37.08,295100.0,36.8076,36.8573,36.7778,36.8573,295100.0
2016-01-12 13:10:00,37.08,37.18,37.08,37.14,293520.0,36.8573,36.9567,36.8573,36.917,293520.0
2016-01-12 13:20:00,37.13,37.13,37.03,37.07,136000.0,36.907,36.907,36.8076,36.8474,136000.0
2016-01-12 13:30:00,37.07,37.12,37.05,37.08,222060.0,36.8474,36.8971,36.8275,36.8573,222060.0
2016-01-12 13:40:00,37.08,37.18,37.05,37.18,471780.0,36.8573,36.9567,36.8275,36.9567,471780.0
2016-01-12 13:50:00,37.18,37.24,37.05,37.05,424940.0,36.9567,37.0164,36.8275,36.8275,424940.0
2016-01-12 14:00:00,37.05,37.07,36.86,36.93,449240.0,36.8275,36.8474,36.6387,36.7082,449240.0
2016-01-12 14:10:00,36.9,36.94,36.82,36.89,364720.0,36.6784,36.7182,36.5989,36.6685,364720.0
2016-01-12 14:20:00,36.87,37.06,36.84,37.01,399620.0,36.6486,36.8375,36.6188,36.7878,399620.0
2016-01-12 14:30:00,37.0,37.22,36.95,37.21,609640.0,36.7778,36.9965,36.7281,36.9866,609640.0
2016-01-12 14:40:00,37.21,37.22,37.09,37.13,531200.0,36.9866,36.9965,36.8673,36.907,531200.0
2016-01-12 14:50:00,37.11,37.35,37.11,37.3,937300.0,36.8872,37.1257,36.8872,37.076,937300.0
2016-01-12 15:00:00,37.31,37.32,37.13,37.13,476340.0,37.086,37.0959,36.907,36.907,476340.0
2016-01-12 15:10:00,37.16,37.22,37.1,37.22,722000.0,36.9369,36.9965,36.8772,36.9965,722000.0
2016-01-12 15:20:00,37.22,37.38,37.21,37.27,845080.0,36.9965,37.1555,36.9866,37.0462,845080.0
2016-01-12 15:30:00,37.27,37.35,37.23,37.25,467660.0,37.0462,37.1257,37.0064,37.0263,467660.0
2016-01-12 15:40:00,37.26,37.41,37.26,37.37,807740.0,37.0363,37.1854,37.0363,37.1456,807740.0
2016-01-12 15:50:00,37.36,37.42,37.25,37.27,2626540.0,37.1357,37.1953,37.0263,37.0462,2626540.0
2016-01-13 09:30:00,37.47,37.65,37.33,37.65,2347940.0,37.245,37.4239,37.1058,37.4239,2347940.0
2016-01-13 09:40:00,37.64,37.65,37.3,37.42,1057080.0,37.414,37.4239,37.076,37.1953,1057080.0
2016-01-13 09:50:00,37.43,37.43,37.27,37.33,1059980.0,37.2052,37.2052,37.0462,37.1058,1059980.0
2016-01-13 10:00:00,37.33,37.38,37.12,37.23,1141960.0,37.1058,37.1555,36.8971,37.0064,1141960.0
2016-01-13 10:10:00,37.24,37.27,37.08,37.1,525000.0,37.0164,37.0462,36.8573,36.8772,525000.0
2016-01-13 10:20:00,37.12,37.23,37.09,37.23,484420.0,36.8971,37.0064,36.8673,37.0064,484420.0
2016-01-13 10:30:00,37.2,37.2,37.07,37.08,382180.0,36.9766,36.9766,36.8474,36.8573,382180.0
2016-01-13 10:40:00,37.08,37.22,37.06,37.1,344500.0,36.8573,36.9965,36.8375,36.8772,344500.0
2016-01-13 10:50:00,37.1,37.15,37.04,37.14,425620.0,36.8772,36.9269,36.8176,36.917,425620.0
2016-01-13 11:00:00,37.11,37.12,36.85,36.86,550500.0,36.8872,36.8971,36.6287,36.6387,550500.0
2016-01-13 11:10:00,36.86,37.1,36.85,37.09,551940.0,36.6387,36.8772,36.6287,36.8673,551940.0
2016-01-13 11:20:00,37.1,37.14,36.96,37.01,344820.0,36.8772,36.917,36.7381,36.7878,344820.0
2016-01-13 11:30:00,36.99,37.08,36.96,37.01,225460.0,36.7679,36.8573,36.7381,36.7878,225460.0
2016-01-13 11:40:00,37.0,37.04,36.88,36.89,191400.0,36.7778,36.8176,36.6585,36.6685,191400.0
2016-01-13 11:50:00,36.89,36.94,36.73,36.78,435060.0,36.6685,36.7182,36.5094,36.5591,435060.0
2016-01-13 12:00:00,36.77,36.86,36.73,36.74,418420.0,36.5492,36.6387,36.5094,36.5194,418420.0
2016-01-13 12:10:00,36.74,36.92,36.71,36.85,654820.0,36.5194,36.6983,36.4896,36.6287,654820.0
2016-01-13 12:20:00,36.83,36.95,36.81,36.95,428780.0,36.6088,36.7281,36.589,36.7281,428780.0
2016-01-13 12:30:00,36.95,36.96,36.83,36.83,277620.0,36.7281,36.7381,36.6088,36.6088,277620.0
2016-01-13 12:40:00,36.82,36.89,36.81,36.83,432340.0,36.5989,36.6685,36.589,36.6088,432340.0
2016-01-13 12:50:00,36.83,36.83,36.74,36.79,434620.0,36.6088,36.6088,36.5194,36.5691,434620.0
2016-01-13 13:00:00,36.78,36.78,36.7,36.75,627700.0,36.5591,36.5591,36.4796,36.5293,627700.0
2016-01-13 13:10:00,36.74,36.76,36.64,36.65,489560.0,36.5194,36.5393,36.42,36.4299,489560.0
2016-01-13 13:20:00,36.63,36.68,36.55,36.56,296300.0,36.41,36.4597,36.3305,36.3405,296300.0
2016-01-13 13:30:00,36.56,36.61,36.45,36.47,471220.0,36.3405,36.3902,36.2311,36.251,471220.0
2016-01-13 13:40:00,36.46,36.47,36.26,36.3,1062540.0,36.2411,36.251,36.0423,36.082,1062540.0
2016-01-13 13:50:00,36.3,36.35,36.2,36.21,1084520.0,36.082,36.1317,35.9826,35.9926,1084520.0
2016-01-13 14:00:00,36.2,36.34,36.17,36.21,1032760.0,35.9826,36.1218,35.9528,35.9926,1032760.0
2016-01-13 14:10:00,36.19,36.29,36.14,36.17,526820.0,35.9727,36.0721,35.923,35.9528,526820.0
2016-01-13 14:20:00,36.18,36.25,36.11,36.23,609680.0,35.9627,36.0323,35.8932,36.0124,609680.0
2016-01-13 14:30:00,36.22,36.24,35.85,36.04,1619180.0,36.0025,36.0224,35.6347,35.8236,1619180.0
2016-01-13 14:40:00,36.04,36.07,35.84,36.07,1213800.0,35.8236,35.8534,35.6248,35.8534,1213800.0
2016-01-13 14:50:00,36.08,36.27,36.08,36.26,1865300.0,35.8633,36.0522,35.8633,36.0423,1865300.0
2016-01-13 15:00:00,36.23,36.4,36.19,36.31,1207780.0,36.0124,36.1814,35.9727,36.092,1207780.0
2016-01-13 15:10:00,36.3,36.4,36.21,36.4,1305680.0,36.082,36.1814,35.9926,36.1814,1305680.0
2016-01-13 15:20:00,36.38,36.5,36.31,36.34,1625980.0,36.1615,36.2808,36.092,36.1218,1625980.0
2016-01-13 15:30:00,36.34,36.38,36.11,36.22,650320.0,36.1218,36.1615,35.8932,36.0025,650320.0
2016-01-13 15:40:00,36.21,36.26,35.96,35.97,1373120.0,35.9926,36.0423,35.7441,35.754,1373120.0
2016-01-13 15:50:00,35.97,36.08,35.88,35.98,2441480.0,35.754,35.8633,35.6646,35.7639,2441480.0
2016-01-14 09:30:00,36.19,36.25,35.81,35.83,2096180.0,35.9727,36.0323,35.595,35.6149,2096180.0
2016-01-14 09:40:00,35.88,36.03,35.62,35.93,3110660.0,35.6646,35.8136,35.4061,35.7143,3110660.0
2016-01-14 09:50:00,35.95,35.98,35.25,35.36,2392820.0,35.7341,35.7639,35.0383,35.1477,2392820.0
2016-01-14 10:00:00,35.36,35.7,35.29,35.63,2684800.0,35.1477,35.4856,35.0781,35.4161,2684800.0
2016-01-14 10:10:00,35.65,36.19,35.57,36.19,2507140.0,35.4359,35.9727,35.3564,35.9727,2507140.0
2016-01-14 10:20:00,36.18,36.32,36.05,36.3,1632200.0,35.9627,36.1019,35.8335,36.082,1632200.0
2016-01-14 10:30:00,36.3,36.54,36.24,36.43,1493100.0,36.082,36.3206,36.0224,36.2112,1493100.0
2016-01-14 10:40:00,36.44,36.59,36.29,36.51,950940.0,36.2212,36.3703,36.0721,36.2908,950940.0
2016-01-14 10:50:00,36.53,36.53,36.26,36.26,662420.0,36.3106,36.3106,36.0423,36.0423,662420.0
2016-01-14 11:00:00,36.3,36.38,36.2,36.33,482860.0,36.082,36.1615,35.9826,36.1118,482860.0
2016-01-14 11:10:00,36.34,36.44,36.25,36.25,511660.0,36.1218,36.2212,36.0323,36.0323,511660.0
2016-01-14 11:20:00,36.27,36.33,36.2,36.32,475520.0,36.0522,36.1118,35.9826,36.1019,475520.0
2016-01-14 11:30:00,36.33,36.4,36.16,36.26,347360.0,36.1118,36.1814,35.9429,36.0423,347360.0
2016-01-14 11:40:00,36.24,36.43,36.24,36.39,412180.0,36.0224,36.2112,36.0224,36.1715,412180.0
2016-01-14 11:50:00,36.42,36.48,36.38,36.43,446580.0,36.2013,36.2609,36.1615,36.2112,446580.0
2016-01-14 12:00:00,36.45,36.56,36.45,36.49,490180.0,36.2311,36.3405,36.2311,36.2709,490180.0
2016-01-14 12:10:00,36.47,36.49,36.35,36.45,503240.0,36.251,36.2709,36.1317,36.2311,503240.0
2016-01-14 12:20:00,36.47,36.48,36.33,36.47,320440.0,36.251,36.2609,36.1118,36.251,320440.0
2016-01-14 12:30:00,36.48,36.59,36.42,36.57,485140.0,36.2609,36.3703,36.2013,36.3504,485140.0
2016-01-14 12:40:00,36.59,36.67,36.51,36.56,523280.0,36.3703,36.4498,36.2908,36.3405,523280.0
2016-01-14 12:50:00,36.59,36.61,36.47,36.49,215180.0,36.3703,36.3902,36.251,36.2709,215180.0
2016-01-14 13:00:00,36.46,36.65,36.42,36.63,125800.0,36.2411,36.4299,36.2013,36.41,125800.0
2016-01-14 13:10:00,36.65,36.69,36.59,36.67,672320.0,36.4299,36.4697,36.3703,36.4498,672320.0
2016-01-14 13:20:00,36.67,36.76,36.61,36.64,747360.0,36.4498,36.5393,36.3902,36.42,747360.0
2016-01-14 13:30:00,36.64,36.67,36.56,36.63,934620.0,36.42,36.4498,36.3405,36.41,934620.0
2016-01-14 13:40:00,36.63,36.68,36.59,36.67,386040.0,36.41,36.4597,36.3703,36.4498,386040.0
2016-01-14 13:50:00,36.66,36.85,36.66,36.85,596780.0,36.4399,36.6287,36.4399,36.6287,596780.0
2016-01-14 14:00:00,36.85,36.87,36.7,36.74,353120.0,36.6287,36.6486,36.4796,36.5194,353120.0
2016-01-14 14:10:00,36.72,36.86,36.71,36.77,1039320.0,36.4995,36.6387,36.4896,36.5492,1039320.0
2016-01-14 14:20:00,36.78,36.81,36.72,36.8,289880.0,36.5591,36.589,36.4995,36.579,289880.0
2016-01-14 14:30:00,36.8,36.86,36.79,36.82,905120.0,36.579,36.6387,36.5691,36.5989,905120.0
2016-01-14 14:40:00,36.82,36.92,36.82,36.91,1124220.0,36.5989,36.6983,36.5989,36.6884,1124220.0
2016-01-14 14:50:00,36.91,36.99,36.91,36.98,485700.0,36.6884,36.7679,36.6884,36.7579,485700.0
2016-01-14 15:00:00,36.97,36.98,36.84,36.9,682380.0,36.748,36.7579,36.6188,36.6784,682380.0
2016-01-14 15:10:00,36.91,36.93,36.84,36.88,402800.0,36.6884,36.7082,36.6188,36.6585,402800.0
2016-01-14 15:20:00,36.88,36.89,36.66,36.67,539440.0,36.6585,36.6685,36.4399,36.4498,539440.0
2016-01-14 15:30:00,36.69,36.7,36.61,36.62,865400.0,36.4697,36.4796,36.3902,36.4001,865400.0
2016-01-14 15:40:00,36.65,36.69,36.53,36.59,792340.0,36.4299,36.4697,36.3106,36.3703,792340.0
2016-01-14 15:50:00,36.59,36.67,36.5,36.56,1898360.0,36.3703,36.4498,36.2808,36.3405,1898360.0
2016-01-15 09:30:00,35.5,35.86,35.43,35.79,7018860.0,35.2868,35.6447,35.2173,35.5751,7018860.0
2016-01-15 09:40:00,35.79,36.21,35.73,36.13,2684980.0,35.5751,35.9926,35.5155,35.913,2684980.0
2016-01-15 09:50:00,36.11,36.13,35.71,35.77,1819560.0,35.8932,35.913,35.4956,35.5552,1819560.0
2016-01-15 10:00:00,35.77,36.06,35.74,35.95,1467800.0,35.5552,35.8435,35.5254,35.7341,1467800.0
2016-01-15 10:10:00,35.95,36.03,35.85,35.9,1156240.0,35.7341,35.8136,35.6347,35.6844,1156240.0
2016-01-15 10:20:00,35.87,36.06,35.86,35.94,986000.0,35.6546,35.8435,35.6447,35.7242,986000.0
2016-01-15 10:30:00,35.94,36.03,35.8,35.95,761680.0,35.7242,35.8136,35.585,35.7341,761680.0
2016-01-15 10:40:00,35.95,35.96,35.68,35.77,1132580.0,35.7341,35.7441,35.4658,35.5552,1132580.0
2016-01-15 10:50:00,35.76,35.76,35.51,35.55,928540.0,35.5453,35.5453,35.2968,35.3365,928540.0
2016-01-15 11:00:00,35.54,35.6,35.47,35.48,1004780.0,35.3266,35.3862,35.257,35.267,1004780.0
2016-01-15 11:10:00,35.5,35.59,35.42,35.51,1058240.0,35.2868,35.3763,35.2073,35.2968,1058240.0
2016-01-15 11:20:00,35.48,35.62,35.43,35.62,1123080.0,35.267,35.4061,35.2173,35.4061,1123080.0
2016-01-15 11:30:00,35.61,35.77,35.53,35.53,1005440.0,35.3962,35.5552,35.3167,35.3167,1005440.0
2016-01-15 11:40:00,35.53,35.56,35.41,35.45,929400.0,35.3167,35.3465,35.1974,35.2371,929400.0
2016-01-15 11:50:00,35.42,35.54,35.42,35.48,485980.0,35.2073,35.3266,35.2073,35.267,485980.0
2016-01-15 12:00:00,35.48,35.5,35.38,35.45,497460.0,35.267,35.2868,35.1676,35.2371,497460.0
2016-01-15 12:10:00,35.46,35.49,35.26,35.31,735000.0,35.2471,35.2769,35.0483,35.098,735000.0
2016-01-15 12:20:00,35.26,35.37,35.2,35.33,920180.0,35.0483,35.1576,34.9886,35.1179,920180.0
2016-01-15 12:30:00,35.3,35.33,35.08,35.16,772180.0,35.088,35.1179,34.8694,34.9489,772180.0
2016-01-15 12:40:00,35.15,35.32,35.12,35.23,1136560.0,34.9389,35.1079,34.9091,35.0185,1136560.0
2016-01-15 12:50:00,35.27,35.39,35.22,35.35,645620.0,35.0582,35.1775,35.0085,35.1377,645620.0
2016-01-15 13:00:00,35.35,35.44,35.3,35.33,634640.0,35.1377,35.2272,35.088,35.1179,634640.0
2016-01-15 13:10:00,35.33,35.57,35.33,35.55,809720.0,35.1179,35.3564,35.1179,35.3365,809720.0
2016-01-15 13:20:00,35.57,35.59,35.49,35.54,1154060.0,35.3564,35.3763,35.2769,35.3266,1154060.0
2016-01-15 13:30:00,35.51,35.54,35.39,35.4,482140.0,35.2968,35.3266,35.1775,35.1874,482140.0
2016-01-15 13:40:00,35.42,35.57,35.4,35.5,1530480.0,35.2073,35.3564,35.1874,35.2868,1530480.0
2016-01-15 13:50:00,35.45,35.6,35.39,35.46,1218640.0,35.2371,35.3862,35.1775,35.2471,1218640.0
2016-01-15 14:00:00,35.46,35.46,35.31,35.42,537240.0,35.2471,35.2471,35.098,35.2073,537240.0
2016-01-15 14:10:00,35.41,35.52,35.33,35.37,814600.0,35.1974,35.3067,35.1179,35.1576,814600.0
2016-01-15 14:20:00,35.38,35.38,35.1,35.11,1035540.0,35.1676,35.1676,34.8892,34.8992,1035540.0
2016-01-15 14:30:00,35.09,35.27,35.08,35.23,636140.0,34.8793,35.0582,34.8694,35.0185,636140.0
2016-01-15 14:40:00,35.25,35.38,35.21,35.35,375280.0,35.0383,35.1676,34.9986,35.1377,375280.0
2016-01-15 14:50:00,35.36,35.53,35.3,35.53,635000.0,35.1477,35.3167,35.088,35.3167,635000.0
2016-01-15 15:00:00,35.51,35.55,35.39,35.4,1152300.0,35.2968,35.3365,35.1775,35.1874,1152300.0
2016-01-15 15:10:00,35.43,35.48,35.31,35.34,1267180.0,35.2173,35.267,35.098,35.1278,1267180.0
2016-01-15 15:20:00,35.35,35.53,35.34,35.52,1877820.0,35.1377,35.3167,35.1278,35.3067,1877820.0
2016-01-15 15:30:00,35.5,35.52,35.4,35.44,876180.0,35.2868,35.3067,35.1874,35.2272,876180.0
2016-01-15 15:40:00,35.43,35.53,35.42,35.48,1264920.0,35.2173,35.3167,35.2073,35.267,1264920.0
2016-01-15 15:50:00,35.47,35.58,35.42,35.52,3976900.0,35.257,35.3664,35.2073,35.3067,3976900.0
2016-01-19 09:30:00,36.01,36.09,35.79,35.94,2898240.0,35.7938,35.8733,35.5751,35.7242,2898240.0
2016-01-19 09:40:00,35.97,36.2,35.89,35.93,1840320.0,35.754,35.9826,35.6745,35.7143,1840320.0
2016-01-19 09:50:00,35.93,35.95,35.76,35.76,1455640.0,35.7143,35.7341,35.5453,35.5453,1455640.0
2016-01-19 10:00:00,35.77,35.99,35.76,35.79,1130540.0,35.5552,35.7739,35.5453,35.5751,1130540.0
2016-01-19 10:10:00,35.77,35.89,35.75,35.84,692500.0,35.5552,35.6745,35.5353,35.6248,692500.0
2016-01-19 10:20:00,35.84,35.96,35.8,35.96,682600.0,35.6248,35.7441,35.585,35.7441,682600.0
2016-01-19 10:30:00,35.95,36.06,35.94,36.04,882400.0,35.7341,35.8435,35.7242,35.8236,882400.0
2016-01-19 10:40:00,36.04,36.1,36.0,36.06,1076300.0,35.8236,35.8832,35.7838,35.8435,1076300.0
2016-01-19 10:50:00,36.07,36.09,35.94,35.96,624860.0,35.8534,35.8733,35.7242,35.7441,624860.0
2016-01-19 11:00:00,35.96,36.08,35.95,36.04,377680.0,35.7441,35.8633,35.7341,35.8236,377680.0
2016-01-19 11:10:00,36.06,36.06,35.86,35.86,412640.0,35.8435,35.8435,35.6447,35.6447,412640.0
2016-01-19 11:20:00,35.86,36.03,35.84,36.01,504460.0,35.6447,35.8136,35.6248,35.7938,504460.0
2016-01-19 11:30:00,35.99,36.07,35.92,36.04,391680.0,35.7739,35.8534,35.7043,35.8236,391680.0
2016-01-19 11:40:00,36.05,36.27,36.0,36.18,995500.0,35.8335,36.0522,35.7838,35.9627,995500.0
2016-01-19 11:50:00,36.18,36.22,36.06,36.08,794940.0,35.9627,36.0025,35.8435,35.8633,794940.0
2016-01-19 12:00:00,36.07,36.15,36.02,36.05,559700.0,35.8534,35.9329,35.8037,35.8335,559700.0
2016-01-19 12:10:00,36.02,36.2,36.0,36.04,530260.0,35.8037,35.9826,35.7838,35.8236,530260.0
2016-01-19 12:20:00,36.02,36.09,35.86,35.96,1302600.0,35.8037,35.8733,35.6447,35.7441,1302600.0
2016-01-19 12:30:00,35.94,36.02,35.92,35.96,651460.0,35.7242,35.8037,35.7043,35.7441,651460.0
2016-01-19 12:40:00,35.96,36.02,35.8,35.86,414840.0,35.7441,35.8037,35.585,35.6447,414840.0
2016-01-19 12:50:00,35.85,35.89,35.81,35.85,242340.0,35.6347,35.6745,35.595,35.6347,242340.0
2016-01-19 13:00:00,35.86,35.97,35.84,35.96,173000.0,35.6447,35.754,35.6248,35.7441,173000.0
2016-01-19 13:10:00,35.96,36.0,35.87,36.0,213500.0,35.7441,35.7838,35.6546,35.7838,213500.0
2016-01-19 13:20:00,36.0,36.02,35.83,35.84,351120.0,35.7838,35.8037,35.6149,35.6248,351120.0
2016-01-19 13:30:00,35.84,35.92,35.78,35.92,299440.0,35.6248,35.7043,35.5652,35.7043,299440.0
2016-01-19 13:40:00,35.93,35.93,35.76,35.84,327300.0,35.7143,35.7143,35.5453,35.6248,327300.0
2016-01-19 13:50:00,35.86,35.87,35.77,35.86,613620.0,35.6447,35.6546,35.5552,35.6447,613620.0
2016-01-19 14:00:00,35.84,35.86,35.62,35.64,469140.0,35.6248,35.6447,35.4061,35.426,469140.0
2016-01-19 14:10:00,35.63,35.65,35.54,35.61,657380.0,35.4161,35.4359,35.3266,35.3962,657380.0
2016-01-19 14:20:00,35.58,35.73,35.52,35.71,756620.0,35.3664,35.5155,35.3067,35.4956,756620.0
2016-01-19 14:30:00,35.71,35.73,35.6,35.66,326000.0,35.4956,35.5155,35.3862,35.4459,326000.0
2016-01-19 14:40:00,35.66,35.69,35.5,35.51,513840.0,35.4459,35.4757,35.2868,35.2968,513840.0
2016-01-19 14:50:00,35.52,35.61,35.51,35.54,442300.0,35.3067,35.3962,35.2968,35.3266,442300.0
2016-01-19 15:00:00,35.53,35.73,35.49,35.71,611900.0,35.3167,35.5155,35.2769,35.4956,611900.0
2016-01-19 15:10:00,35.71,35.74,35.55,35.69,668920.0,35.4956,35.5254,35.3365,35.4757,668920.0
2016-01-19 15:20:00,35.68,35.88,35.63,35.87,755660.0,35.4658,35.6646,35.4161,35.6546,755660.0
2016-01-19 15:30:00,35.87,35.98,35.85,35.92,759760.0,35.6546,35.7639,35.6347,35.7043,759760.0
2016-01-19 15:40:00,35.93,36.08,35.88,36.06,626320.0,35.7143,35.8633,35.6646,35.8435,626320.0
2016-01-19 15:50:00,36.07,36.08,35.92,35.95,2047420.0,35.8534,35.8633,35.7043,35.7341,2047420.0
2016-01-20 09:30:00,35.3,35.5,35.1,35.21,3614320.0,35.088,35.2868,34.8892,34.9986,3614320.0
2016-01-20 09:40:00,35.23,35.42,35.12,35.16,1740240.0,35.0185,35.2073,34.9091,34.9489,1740240.0
2016-01-20 09:50:00,35.21,35.27,34.85,34.91,2750440.0,34.9986,35.0582,34.6407,34.7004,2750440.0
2016-01-20 10:00:00,34.94,35.06,34.82,35.02,2344760.0,34.7302,34.8495,34.6109,34.8097,2344760.0
2016-01-20 10:10:00,35.01,35.3,35.01,35.24,2409380.0,34.7998,35.088,34.7998,35.0284,2409380.0
2016-01-20 10:20:00,35.27,35.47,35.19,35.26,2579960.0,35.0582,35.257,34.9787,35.0483,2579960.0
2016-01-20 10:30:00,35.25,35.26,34.9,34.95,1900380.0,35.0383,35.0483,34.6904,34.7401,1900380.0
2016-01-20 10:40:00,34.95,35.12,34.91,35.02,1189740.0,34.7401,34.9091,34.7004,34.8097,1189740.0
2016-01-20 10:50:00,35.02,35.04,34.76,34.76,1193880.0,34.8097,34.8296,34.5513,34.5513,1193880.0
2016-01-20 11:00:00,34.77,34.85,34.67,34.77,1480560.0,34.5612,34.6407,34.4618,34.5612,1480560.0
2016-01-20 11:10:00,34.78,34.99,34.76,34.98,1525600.0,34.5712,34.7799,34.5513,34.77,1525600.0
2016-01-20 11:20:00,34.98,35.05,34.89,34.99,872340.0,34.77,34.8395,34.6805,34.7799,872340.0
2016-01-20 11:30:00,35.01,35.12,34.91,34.95,1226540.0,34.7998,34.9091,34.7004,34.7401,1226540.0
2016-01-20 11:40:00,34.95,34.96,34.82,34.9,633780.0,34.7401,34.7501,34.6109,34.6904,633780.0
2016-01-20 11:50:00,34.9,34.91,34.72,34.85,798700.0,34.6904,34.7004,34.5115,34.6407,798700.0
2016-01-20 12:00:00,34.82,34.87,34.61,34.63,926760.0,34.6109,34.6606,34.4022,34.4221,926760.0
2016-01-20 12:10:00,34.65,34.75,34.62,34.67,749300.0,34.4419,34.5413,34.4121,34.4618,749300.0
2016-01-20 12:20:00,34.67,34.68,34.39,34.43,998900.0,34.4618,34.4718,34.1835,34.2233,998900.0
2016-01-20 12:30:00,34.42,34.59,34.41,34.52,685040.0,34.2133,34.3823,34.2034,34.3127,685040.0
2016-01-20 12:40:00,34.51,34.6,34.45,34.55,282800.0,34.3028,34.3922,34.2431,34.3425,282800.0
2016-01-20 12:50:00,34.52,34.84,34.5,34.83,779780.0,34.3127,34.6308,34.2928,34.6209,779780.0
2016-01-20 13:00:00,34.83,34.95,34.76,34.85,811780.0,34.6209,34.7401,34.5513,34.6407,811780.0
2016-01-20 13:10:00,34.85,34.88,34.68,34.72,462540.0,34.6407,34.6706,34.4718,34.5115,462540.0
2016-01-20 13:20:00,34.7,34.89,34.67,34.79,668040.0,34.4916,34.6805,34.4618,34.5811,668040.0
2016-01-20 13:30:00,34.78,35.1,34.77,35.08,1131700.0,34.5712,34.8892,34.5612,34.8694,1131700.0
2016-01-20 13:40:00,35.09,35.42,35.08,35.39,1154000.0,34.8793,35.2073,34.8694,35.1775,1154000.0
2016-01-20 13:50:00,35.37,35.57,35.35,35.52,1018760.0,35.1576,35.3564,35.1377,35.3067,1018760.0
2016-01-20 14:00:00,35.53,35.54,35.3,35.49,1091120.0,35.3167,35.3266,35.088,35.2769,1091120.0
2016-01-20 14:10:00,35.45,35.59,35.38,35.47,1152680.0,35.2371,35.3763,35.1676,35.257,1152680.0
2016-01-20 14:20:00,35.42,35.51,35.3,35.37,803160.0,35.2073,35.2968,35.088,35.1576,803160.0
2016-01-20 14:30:00,35.35,35.45,35.23,35.44,891240.0,35.1377,35.2371,35.0185,35.2272,891240.0
2016-01-20 14:40:00,35.43,35.5,35.3,35.41,666760.0,35.2173,35.2868,35.088,35.1974,666760.0
2016-01-20 14:50:00,35.43,35.63,35.42,35.54,1068220.0,35.2173,35.4161,35.2073,35.3266,1068220.0
2016-01-20 15:00:00,35.52,35.94,35.43,35.93,2564440.0,35.3067,35.7242,35.2173,35.7143,2564440.0
2016-01-20 15:10:00,35.92,36.24,35.86,36.15,1692200.0,35.7043,36.0224,35.6447,35.9329,1692200.0
2016-01-20 15:20:00,36.19,36.33,36.06,36.31,1502160.0,35.9727,36.1118,35.8435,36.092,1502160.0
2016-01-20 15:30:00,36.3,36.35,36.04,36.12,1482340.0,36.082,36.1317,35.8236,35.9031,1482340.0
2016-01-20 15:40:00,36.12,36.12,35.81,35.9,1368080.0,35.9031,35.9031,35.595,35.6844,1368080.0
2016-01-20 15:50:00,35.9,36.06,35.85,35.93,2558120.0,35.6844,35.8435,35.6347,35.7143,2558120.0
2016-01-21 09:30:00,36.01,36.26,35.97,36.02,2835200.0,35.7938,36.0423,35.754,35.8037,2835200.0
2016-01-21 09:40:00,36.02,36.18,35.66,35.76,1777880.0,35.8037,35.9627,35.4459,35.5453,1777880.0
2016-01-21 09:50:00,35.76,35.93,35.56,35.61,1444780.0,35.5453,35.7143,35.3465,35.3962,1444780.0
2016-01-21 10:00:00,35.58,36.07,35.57,36.04,1490540.0,35.3664,35.8534,35.3564,35.8236,1490540.0
2016-01-21 10:10:00,36.08,36.4,36.06,36.39,1385080.0,35.8633,36.1814,35.8435,36.1715,1385080.0
2016-01-21 10:20:00,36.4,36.44,36.15,36.38,675360.0,36.1814,36.2212,35.9329,36.1615,675360.0
2016-01-21 10:30:00,36.39,36.47,36.26,36.36,1083360.0,36.1715,36.251,36.0423,36.1417,1083360.0
2016-01-21 10:40:00,36.4,36.5,36.3,36.49,666880.0,36.1814,36.2808,36.082,36.2709,666880.0
2016-01-21 10:50:00,36.49,36.58,36.35,36.36,769180.0,36.2709,36.3603,36.1317,36.1417,769180.0
2016-01-21 11:00:00,36.35,36.51,36.22,36.48,917420.0,36.1317,36.2908,36.0025,36.2609,917420.0
2016-01-21 11:10:00,36.48,36.56,36.44,36.48,553440.0,36.2609,36.3405,36.2212,36.2609,553440.0
2016-01-21 11:20:00,36.44,36.5,36.37,36.43,345180.0,36.2212,36.2808,36.1516,36.2112,345180.0
2016-01-21 11:30:00,36.45,36.49,36.34,36.44,551340.0,36.2311,36.2709,36.1218,36.2212,551340.0
2016-01-21 11:40:00,36.42,36.54,36.41,36.53,407060.0,36.2013,36.3206,36.1914,36.3106,407060.0
2016-01-21 11:50:00,36.52,36.68,36.46,36.66,632540.0,36.3007,36.4597,36.2411,36.4399,632540.0
2016-01-21 12:00:00,36.68,36.83,36.65,36.76,1058900.0,36.4597,36.6088,36.4299,36.5393,1058900.0
2016-01-21 12:10:00,36.77,36.82,36.7,36.74,769760.0,36.5492,36.5989,36.4796,36.5194,769760.0
2016-01-21 12:20:00,36.74,36.83,36.7,36.83,846440.0,36.5194,36.6088,36.4796,36.6088,846440.0
2016-01-21 12:30:00,36.81,36.88,36.79,36.79,631660.0,36.589,36.6585,36.5691,36.5691,631660.0
2016-01-21 12:40:00,36.79,36.84,36.7,36.77,330340.0,36.5691,36.6188,36.4796,36.5492,330340.0
2016-01-21 12:50:00,36.77,36.8,36.68,36.72,571080.0,36.5492,36.579,36.4597,36.4995,571080.0
2016-01-21 13:00:00,36.73,36.8,36.72,36.75,321680.0,36.5094,36.579,36.4995,36.5293,321680.0
2016-01-21 13:10:00,36.75,36.76,36.61,36.66,450000.0,36.5293,36.5393,36.3902,36.4399,450000.0
2016-01-21 13:20:00,36.63,36.65,36.49,36.49,420180.0,36.41,36.4299,36.2709,36.2709,420180.0
2016-01-21 13:30:00,36.48,36.59,36.4,36.53,482200.0,36.2609,36.3703,36.1814,36.3106,482200.0
2016-01-21 13:40:00,36.54,36.59,36.48,36.52,219200.0,36.3206,36.3703,36.2609,36.3007,219200.0
2016-01-21 13:50:00,36.5,36.52,36.36,36.44,471840.0,36.2808,36.3007,36.1417,36.2212,471840.0
2016-01-21 14:00:00,36.46,36.48,36.35,36.39,442260.0,36.2411,36.2609,36.1317,36.1715,442260.0
2016-01-21 14:10:00,36.37,36.45,36.26,36.45,1196440.0,36.1516,36.2311,36.0423,36.2311,1196440.0
2016-01-21 14:20:00,36.45,36.53,36.24,36.32,1336060.0,36.2311,36.3106,36.0224,36.1019,1336060.0
2016-01-21 14:30:00,36.34,36.49,36.34,36.45,259520.0,36.1218,36.2709,36.1218,36.2311,259520.0
2016-01-21 14:40:00,36.43,36.52,36.23,36.26,328040.0,36.2112,36.3007,36.0124,36.0423,328040.0
2016-01-21 14:50:00,36.25,36.52,36.23,36.44,525960.0,36.0323,36.3007,36.0124,36.2212,525960.0
2016-01-21 15:00:00,36.42,36.44,36.23,36.28,476100.0,36.2013,36.2212,36.0124,36.0621,476100.0
2016-01-21 15:10:00,36.23,36.39,36.23,36.32,610340.0,36.0124,36.1715,36.0124,36.1019,610340.0
2016-01-21 15:20:00,36.36,36.43,36.3,36.37,469880.0,36.1417,36.2112,36.082,36.1516,469880.0
2016-01-21 15:30:00,36.32,36.52,36.32,36.48,568520.0,36.1019,36.3007,36.1019,36.2609,568520.0
2016-01-21 15:40:00,36.47,36.56,36.36,36.44,856100.0,36.251,36.3405,36.1417,36.2212,856100.0
2016-01-21 15:50:00,36.4,36.45,36.31,36.33,1263460.0,36.1814,36.2311,36.092,36.1118,1263460.0
2016-01-22 09:30:00,37.15,37.31,37.02,37.17,4344620.0,36.9269,37.086,36.7977,36.9468,4344620.0
2016-01-22 09:40:00,37.19,37.22,37.11,37.21,1067700.0,36.9667,36.9965,36.8872,36.9866,1067700.0
2016-01-22 09:50:00,37.24,37.27,37.15,37.27,1089360.0,37.0164,37.0462,36.9269,37.0462,1089360.0
2016-01-22 10:00:00,37.27,37.4,37.27,37.3,1402480.0,37.0462,37.1754,37.0462,37.076,1402480.0
2016-01-22 10:10:00,37.3,37.37,37.3,37.34,916280.0,37.076,37.1456,37.076,37.1158,916280.0
2016-01-22 10:20:00,37.33,37.38,37.31,37.34,1057860.0,37.1058,37.1555,37.086,37.1158,1057860.0
2016-01-22 10:30:00,37.37,37.43,37.34,37.4,1061860.0,37.1456,37.2052,37.1158,37.1754,1061860.0
2016-01-22 10:40:00,37.39,37.43,37.25,37.28,701920.0,37.1655,37.2052,37.0263,37.0561,701920.0
2016-01-22 10:50:00,37.26,37.3,37.19,37.19,556880.0,37.0363,37.076,36.9667,36.9667,556880.0
2016-01-22 11:00:00,37.19,37.27,37.18,37.19,505800.0,36.9667,37.0462,36.9567,36.9667,505800.0
2016-01-22 11:10:00,37.19,37.3,37.16,37.29,470520.0,36.9667,37.076,36.9369,37.0661,470520.0
2016-01-22 11:20:00,37.29,37.37,37.24,37.32,428360.0,37.0661,37.1456,37.0164,37.0959,428360.0
2016-01-22 11:30:00,37.31,37.35,37.16,37.18,300200.0,37.086,37.1257,36.9369,36.9567,300200.0
2016-01-22 11:40:00,37.18,37.21,37.13,37.14,704980.0,36.9567,36.9866,36.907,36.917,704980.0
2016-01-22 11:50:00,37.13,37.18,37.11,37.12,537640.0,36.907,36.9567,36.8872,36.8971,537640.0
2016-01-22 12:00:00,37.11,37.2,37.1,37.19,460720.0,36.8872,36.9766,36.8772,36.9667,460720.0
2016-01-22 12:10:00,37.2,37.22,37.16,37.2,320700.0,36.9766,36.9965,36.9369,36.9766,320700.0
2016-01-22 12:20:00,37.2,37.26,37.18,37.25,346000.0,36.9766,37.0363,36.9567,37.0263,346000.0
2016-01-22 12:30:00,37.26,37.26,37.19,37.26,306540.0,37.0363,37.0363,36.9667,37.0363,306540.0
2016-01-22 12:40:00,37.27,37.28,37.19,37.23,276760.0,37.0462,37.0561,36.9667,37.0064,276760.0
2016-01-22 12:50:00,37.24,37.33,37.23,37.32,385880.0,37.0164,37.1058,37.0064,37.0959,385880.0
2016-01-22 13:00:00,37.32,37.32,37.2,37.2,355140.0,37.0959,37.0959,36.9766,36.9766,355140.0
2016-01-22 13:10:00,37.23,37.27,37.2,37.27,293660.0,37.0064,37.0462,36.9766,37.0462,293660.0
2016-01-22 13:20:00,37.27,37.33,37.27,37.29,596140.0,37.0462,37.1058,37.0462,37.0661,596140.0
2016-01-22 13:30:00,37.29,37.33,37.27,37.27,252600.0,37.0661,37.1058,37.0462,37.0462,252600.0
2016-01-22 13:40:00,37.27,37.3,37.25,37.29,252860.0,37.0462,37.076,37.0263,37.0661,252860.0
2016-01-22 13:50:00,37.28,37.33,37.28,37.32,237260.0,37.0561,37.1058,37.0561,37.0959,237260.0
2016-01-22 14:00:00,37.33,37.35,37.29,37.34,372560.0,37.1058,37.1257,37.0661,37.1158,372560.0
2016-01-22 14:10:00,37.34,37.38,37.31,37.35,547660.0,37.1158,37.1555,37.086,37.1257,547660.0
2016-01-22 14:20:00,37.36,37.36,37.25,37.28,309400.0,37.1357,37.1357,37.0263,37.0561,309400.0
2016-01-22 14:30:00,37.26,37.32,37.21,37.27,624120.0,37.0363,37.0959,36.9866,37.0462,624120.0
2016-01-22 14:40:00,37.25,37.31,37.22,37.29,318100.0,37.0263,37.086,36.9965,37.0661,318100.0
2016-01-22 14:50:00,37.28,37.34,37.25,37.29,304300.0,37.0561,37.1158,37.0263,37.0661,304300.0
2016-01-22 15:00:00,37.29,37.33,37.22,37.22,641320.0,37.0661,37.1058,36.9965,36.9965,641320.0
2016-01-22 15:10:00,37.23,37.27,37.21,37.21,540640.0,37.0064,37.0462,36.9866,36.9866,540640.0
2016-01-22 15:20:00,37.23,37.24,37.18,37.24,777640.0,37.0064,37.0164,36.9567,37.0164,777640.0
2016-01-22 15:30:00,37.22,37.26,37.18,37.26,648300.0,36.9965,37.0363,36.9567,37.0363,648300.0
2016-01-22 15:40:00,37.23,37.26,37.2,37.21,860480.0,37.0064,37.0363,36.9766,36.9866,860480.0
2016-01-22 15:50:00,37.21,37.27,37.18,37.27,2931500.0,36.9866,37.0462,36.9567,37.0462,2931500.0
2016-01-25 09:30:00,37.19,37.32,37.01,37.31,1687380.0,36.9667,37.0959,36.7878,37.086,1687380.0
2016-01-25 09:40:00,37.34,37.41,37.21,37.35,1072000.0,37.1158,37.1854,36.9866,37.1257,1072000.0
2016-01-25 09:50:00,37.3,37.32,37.01,37.24,1266760.0,37.076,37.0959,36.7878,37.0164,1266760.0
2016-01-25 10:00:00,37.22,37.37,37.21,37.32,839200.0,36.9965,37.1456,36.9866,37.0959,839200.0
2016-01-25 10:10:00,37.33,37.37,37.25,37.31,800780.0,37.1058,37.1456,37.0263,37.086,800780.0
2016-01-25 10:20:00,37.31,37.33,37.2,37.25,1216900.0,37.086,37.1058,36.9766,37.0263,1216900.0
2016-01-25 10:30:00,37.24,37.34,37.23,37.33,557320.0,37.0164,37.1158,37.0064,37.1058,557320.0
2016-01-25 10:40:00,37.33,37.33,37.27,37.3,735880.0,37.1058,37.1058,37.0462,37.076,735880.0
2016-01-25 10:50:00,37.28,37.36,37.28,37.34,434180.0,37.0561,37.1357,37.0561,37.1158,434180.0
2016-01-25 11:00:00,37.31,37.33,37.23,37.25,863780.0,37.086,37.1058,37.0064,37.0263,863780.0
2016-01-25 11:10:00,37.25,37.26,37.14,37.17,768040.0,37.0263,37.0363,36.917,36.9468,768040.0
2016-01-25 11:20:00,37.18,37.25,37.12,37.24,490600.0,36.9567,37.0263,36.8971,37.0164,490600.0
2016-01-25 11:30:00,37.23,37.28,37.2,37.24,748980.0,37.0064,37.0561,36.9766,37.0164,748980.0
2016-01-25 11:40:00,37.25,37.27,37.14,37.14,470940.0,37.0263,37.0462,36.917,36.917,470940.0
2016-01-25 11:50:00,37.15,37.29,37.14,37.21,193140.0,36.9269,37.0661,36.917,36.9866,193140.0
2016-01-25 12:00:00,37.19,37.25,37.19,37.2,364800.0,36.9667,37.0263,36.9667,36.9766,364800.0
2016-01-25 12:10:00,37.21,37.21,37.16,37.19,356400.0,36.9866,36.9866,36.9369,36.9667,356400.0
2016-01-25 12:20:00,37.18,37.25,37.16,37.21,612940.0,36.9567,37.0263,36.9369,36.9866,612940.0
2016-01-25 12:30:00,37.25,37.31,37.23,37.31,190500.0,37.0263,37.086,37.0064,37.086,190500.0
2016-01-25 12:40:00,37.32,37.42,37.32,37.41,410660.0,37.0959,37.1953,37.0959,37.1854,410660.0
2016-01-25 12:50:00,37.42,37.45,37.38,37.45,391420.0,37.1953,37.2251,37.1555,37.2251,391420.0
2016-01-25 13:00:00,37.47,37.54,37.44,37.54,491300.0,37.245,37.3146,37.2152,37.3146,491300.0
2016-01-25 13:10:00,37.52,37.6,37.48,37.58,457340.0,37.2947,37.3742,37.2549,37.3543,457340.0
2016-01-25 13:20:00,37.58,37.62,37.55,37.58,515100.0,37.3543,37.3941,37.3245,37.3543,515100.0
2016-01-25 13:30:00,37.6,37.62,37.55,37.57,197860.0,37.3742,37.3941,37.3245,37.3444,197860.0
2016-01-25 13:40:00,37.55,37.58,37.47,37.49,229980.0,37.3245,37.3543,37.245,37.2649,229980.0
2016-01-25 13:50:00,37.47,37.51,37.4,37.41,357520.0,37.245,37.2848,37.1754,37.1854,357520.0
2016-01-25 14:00:00,37.4,37.42,37.33,37.33,343580.0,37.1754,37.1953,37.1058,37.1058,343580.0
2016-01-25 14:10:00,37.35,37.35,37.23,37.23,499600.0,37.1257,37.1257,37.0064,37.0064,499600.0
2016-01-25 14:20:00,37.23,37.25,37.12,37.2,546940.0,37.0064,37.0263,36.8971,36.9766,546940.0
2016-01-25 14:30:00,37.2,37.25,37.18,37.25,559720.0,36.9766,37.0263,36.9567,37.0263,559720.0
2016-01-25 14:40:00,37.25,37.25,37.13,37.13,601140.0,37.0263,37.0263,36.907,36.907,601140.0
2016-01-25 14:50:00,37.13,37.2,37.12,37.13,508460.0,36.907,36.9766,36.8971,36.907,508460.0
2016-01-25 15:00:00,37.14,37.18,37.03,37.05,610440.0,36.917,36.9567,36.8076,36.8275,610440.0
2016-01-25 15:10:00,37.04,37.04,36.82,36.84,929120.0,36.8176,36.8176,36.5989,36.6188,929120.0
2016-01-25 15:20:00,36.84,36.86,36.72,36.75,766000.0,36.6188,36.6387,36.4995,36.5293,766000.0
2016-01-25 15:30:00,36.77,36.78,36.64,36.66,975200.0,36.5492,36.5591,36.42,36.4399,975200.0
2016-01-25 15:40:00,36.67,36.75,36.63,36.69,1227960.0,36.4498,36.5293,36.41,36.4697,1227960.0
2016-01-25 15:50:00,36.71,36.8,36.64,36.68,2097040.0,36.4896,36.579,36.42,36.4597,2097040.0
2016-01-26 09:30:00,36.76,36.97,36.65,36.69,1774960.0,36.5393,36.748,36.4299,36.4697,1774960.0
2016-01-26 09:40:00,36.7,36.82,36.55,36.55,608400.0,36.4796,36.5989,36.3305,36.3305,608400.0
2016-01-26 09:50:00,36.53,36.63,36.41,36.49,710900.0,36.3106,36.41,36.1914,36.2709,710900.0
2016-01-26 10:00:00,36.49,36.67,36.44,36.61,919120.0,36.2709,36.4498,36.2212,36.3902,919120.0
2016-01-26 10:10:00,36.62,36.7,36.56,36.6,708060.0,36.4001,36.4796,36.3405,36.3802,708060.0
2016-01-26 10:20:00,36.6,36.62,36.35,36.38,1070980.0,36.3802,36.4001,36.1317,36.1615,1070980.0
2016-01-26 10:30:00,36.37,36.55,36.35,36.54,731760.0,36.1516,36.3305,36.1317,36.3206,731760.0
2016-01-26 10:40:00,36.55,36.57,36.49,36.51,565960.0,36.3305,36.3504,36.2709,36.2908,565960.0
2016-01-26 10:50:00,36.52,36.57,36.47,36.5,377820.0,36.3007,36.3504,36.251,36.2808,377820.0
2016-01-26 11:00:00,36.51,36.68,36.49,36.59,640700.0,36.2908,36.4597,36.2709,36.3703,640700.0
2016-01-26 11:10:00,36.62,36.72,36.59,36.68,398520.0,36.4001,36.4995,36.3703,36.4597,398520.0
2016-01-26 11:20:00,36.71,36.72,36.57,36.68,359560.0,36.4896,36.4995,36.3504,36.4597,359560.0
2016-01-26 11:30:00,36.68,36.68,36.56,36.59,242240.0,36.4597,36.4597,36.3405,36.3703,242240.0
2016-01-26 11:40:00,36.59,36.65,36.5,36.51,366800.0,36.3703,36.4299,36.2808,36.2908,366800.0
2016-01-26 11:50:00,36.51,36.58,36.5,36.56,567280.0,36.2908,36.3603,36.2808,36.3405,567280.0
2016-01-26 12:00:00,36.58,36.68,36.58,36.64,389120.0,36.3603,36.4597,36.3603,36.42,389120.0
2016-01-26 12:10:00,36.64,36.83,36.64,36.8,424400.0,36.42,36.6088,36.42,36.579,424400.0
2016-01-26 12:20:00,36.8,36.85,36.76,36.8,511420.0,36.579,36.6287,36.5393,36.579,511420.0
2016-01-26 12:30:00,36.79,36.84,36.79,36.79,212100.0,36.5691,36.6188,36.5691,36.5691,212100.0
2016-01-26 12:40:00,36.8,36.83,36.77,36.8,178380.0,36.579,36.6088,36.5492,36.579,178380.0
2016-01-26 12:50:00,36.82,36.82,36.69,36.71,294600.0,36.5989,36.5989,36.4697,36.4896,294600.0
2016-01-26 13:00:00,36.72,36.77,36.67,36.69,402500.0,36.4995,36.5492,36.4498,36.4697,402500.0
2016-01-26 13:10:00,36.68,36.78,36.67,36.72,325080.0,36.4597,36.5591,36.4498,36.4995,325080.0
2016-01-26 13:20:00,36.75,36.86,36.75,36.81,500640.0,36.5293,36.6387,36.5293,36.589,500640.0
2016-01-26 13:30:00,36.79,36.82,36.66,36.68,247660.0,36.5691,36.5989,36.4399,36.4597,247660.0
2016-01-26 13:40:00,36.68,36.75,36.63,36.72,306280.0,36.4597,36.5293,36.41,36.4995,306280.0
2016-01-26 13:50:00,36.75,36.75,36.65,36.66,281100.0,36.5293,36.5293,36.4299,36.4399,281100.0
2016-01-26 14:00:00,36.65,36.66,36.52,36.55,423520.0,36.4299,36.4399,36.3007,36.3305,423520.0
2016-01-26 14:10:00,36.57,36.57,36.47,36.51,281340.0,36.3504,36.3504,36.251,36.2908,281340.0
2016-01-26 14:20:00,36.5,36.53,36.41,36.44,240900.0,36.2808,36.3106,36.1914,36.2212,240900.0
2016-01-26 14:30:00,36.44,36.52,36.43,36.52,481780.0,36.2212,36.3007,36.2112,36.3007,481780.0
2016-01-26 14:40:00,36.51,36.63,36.51,36.58,352960.0,36.2908,36.41,36.2908,36.3603,352960.0
2016-01-26 14:50:00,36.58,36.66,36.54,36.56,298280.0,36.3603,36.4399,36.3206,36.3405,298280.0
2016-01-26 15:00:00,36.55,36.58,36.46,36.5,302280.0,36.3305,36.3603,36.2411,36.2808,302280.0
2016-01-26 15:10:00,36.53,36.55,36.49,36.51,324200.0,36.3106,36.3305,36.2709,36.2908,324200.0
2016-01-26 15:20:00,36.49,36.56,36.48,36.52,226420.0,36.2709,36.3405,36.2609,36.3007,226420.0
2016-01-26 15:30:00,36.53,36.62,36.5,36.62,481560.0,36.3106,36.4001,36.2808,36.4001,481560.0
2016-01-26 15:40:00,36.61,36.7,36.61,36.69,531380.0,36.3902,36.4796,36.3902,36.4697,531380.0
2016-01-26 15:50:00,36.68,36.74,36.61,36.71,1374720.0,36.4597,36.5194,36.3902,36.4896,1374720.0
2016-01-27 09:30:00,36.76,36.79,36.53,36.59,1105280.0,36.5393,36.5691,36.3106,36.3703,1105280.0
2016-01-27 09:40:00,36.58,36.68,36.39,36.54,987660.0,36.3603,36.4597,36.1715,36.3206,987660.0
2016-01-27 09:50:00,36.51,36.64,36.4,36.52,575220.0,36.2908,36.42,36.1814,36.3007,575220.0
2016-01-27 10:00:00,36.52,36.52,36.37,36.44,373860.0,36.3007,36.3007,36.1516,36.2212,373860.0
2016-01-27 10:10:00,36.43,36.43,36.18,36.2,1140060.0,36.2112,36.2112,35.9627,35.9826,1140060.0
2016-01-27 10:20:00,36.2,36.22,36.1,36.21,918980.0,35.9826,36.0025,35.8832,35.9926,918980.0
2016-01-27 10:30:00,36.23,36.43,36.23,36.41,798240.0,36.0124,36.2112,36.0124,36.1914,798240.0
2016-01-27 10:40:00,36.43,36.44,36.36,36.37,200880.0,36.2112,36.2212,36.1417,36.1516,200880.0
2016-01-27 10:50:00,36.36,36.38,36.26,36.32,498840.0,36.1417,36.1615,36.0423,36.1019,498840.0
2016-01-27 11:00:00,36.32,36.39,36.32,36.36,490300.0,36.1019,36.1715,36.1019,36.1417,490300.0
2016-01-27 11:10:00,36.37,36.46,36.32,36.46,345500.0,36.1516,36.2411,36.1019,36.2411,345500.0
2016-01-27 11:20:00,36.48,36.57,36.46,36.57,322780.0,36.2609,36.3504,36.2411,36.3504,322780.0
2016-01-27 11:30:00,36.55,36.65,36.54,36.64,556980.0,36.3305,36.4299,36.3206,36.42,556980.0
2016-01-27 11:40:00,36.65,36.71,36.59,36.69,242940.0,36.4299,36.4896,36.3703,36.4697,242940.0
2016-01-27 11:50:00,36.67,36.7,36.56,36.6,281220.0,36.4498,36.4796,36.3405,36.3802,281220.0
2016-01-27 12:00:00,36.58,36.68,36.57,36.58,665460.0,36.3603,36.4597,36.3504,36.3603,665460.0
2016-01-27 12:10:00,36.57,36.68,36.55,36.68,337600.0,36.3504,36.4597,36.3305,36.4597,337600.0
2016-01-27 12:20:00,36.65,36.66,36.56,36.58,261500.0,36.4299,36.4399,36.3405,36.3603,261500.0
2016-01-27 12:30:00,36.6,36.62,36.56,36.57,281120.0,36.3802,36.4001,36.3405,36.3504,281120.0
2016-01-27 12:40:00,36.58,36.62,36.51,36.6,609660.0,36.3603,36.4001,36.2908,36.3802,609660.0
2016-01-27 12:50:00,36.6,36.61,36.51,36.51,202320.0,36.3802,36.3902,36.2908,36.2908,202320.0
2016-01-27 13:00:00,36.53,36.56,36.48,36.56,602280.0,36.3106,36.3405,36.2609,36.3405,602280.0
2016-01-27 13:10:00,36.56,36.61,36.47,36.52,723800.0,36.3405,36.3902,36.251,36.3007,723800.0
2016-01-27 13:20:00,36.49,36.56,36.43,36.44,269240.0,36.2709,36.3405,36.2112,36.2212,269240.0
2016-01-27 13:30:00,36.45,36.5,36.41,36.41,291820.0,36.2311,36.2808,36.1914,36.1914,291820.0
2016-01-27 13:40:00,36.41,36.48,36.34,36.48,521900.0,36.1914,36.2609,36.1218,36.2609,521900.0
2016-01-27 13:50:00,36.47,36.53,36.41,36.53,479560.0,36.251,36.3106,36.1914,36.3106,479560.0
2016-01-27 14:00:00,36.53,36.76,36.27,36.28,1173240.0,36.3106,36.5393,36.0522,36.0621,1173240.0
2016-01-27 14:10:00,36.29,36.41,36.17,36.4,1205300.0,36.0721,36.1914,35.9528,36.1814,1205300.0
2016-01-27 14:20:00,36.38,36.49,36.34,36.39,505640.0,36.1615,36.2709,36.1218,36.1715,505640.0
2016-01-27 14:30:00,36.37,36.42,36.14,36.14,784840.0,36.1516,36.2013,35.923,35.923,784840.0
2016-01-27 14:40:00,36.13,36.31,36.08,36.21,805820.0,35.913,36.092,35.8633,35.9926,805820.0
2016-01-27 14:50:00,36.22,36.24,36.02,36.09,984880.0,36.0025,36.0224,35.8037,35.8733,984880.0
2016-01-27 15:00:00,36.07,36.07,35.8,36.0,1383160.0,35.8534,35.8534,35.585,35.7838,1383160.0
2016-01-27 15:10:00,36.0,36.02,35.68,35.68,1881940.0,35.7838,35.8037,35.4658,35.4658,1881940.0
2016-01-27 15:20:00,35.68,35.87,35.67,35.81,981080.0,35.4658,35.6546,35.4558,35.595,981080.0
2016-01-27 15:30:00,35.83,35.93,35.79,35.82,686820.0,35.6149,35.7143,35.5751,35.6049,686820.0
2016-01-27 15:40:00,35.79,35.97,35.72,35.94,842780.0,35.5751,35.754,35.5055,35.7242,842780.0
2016-01-27 15:50:00,35.92,35.95,35.81,35.88,2183940.0,35.7043,35.7341,35.595,35.6646,2183940.0
2016-01-28 09:30:00,36.93,37.09,36.8,37.03,4441500.0,36.7082,36.8673,36.579,36.8076,4441500.0
2016-01-28 09:40:00,37.02,37.1,36.88,36.98,2727300.0,36.7977,36.8772,36.6585,36.7579,2727300.0
2016-01-28 09:50:00,36.98,37.14,36.95,37.0,2272700.0,36.7579,36.917,36.7281,36.7778,2272700.0
2016-01-28 10:00:00,37.0,37.0,36.83,36.92,1457480.0,36.7778,36.7778,36.6088,36.6983,1457480.0
2016-01-28 10:10:00,36.9,36.97,36.77,36.77,1279580.0,36.6784,36.748,36.5492,36.5492,1279580.0
2016-01-28 10:20:00,36.77,36.9,36.7,36.71,1794200.0,36.5492,36.6784,36.4796,36.4896,1794200.0
2016-01-28 10:30:00,36.73,36.75,36.53,36.75,1758780.0,36.5094,36.5293,36.3106,36.5293,1758780.0
2016-01-28 10:40:00,36.75,36.87,36.7,36.87,1581880.0,36.5293,36.6486,36.4796,36.6486,1581880.0
2016-01-28 10:50:00,36.84,36.89,36.65,36.79,923580.0,36.6188,36.6685,36.4299,36.5691,923580.0
2016-01-28 11:00:00,36.78,36.97,36.77,36.92,754520.0,36.5591,36.748,36.5492,36.6983,754520.0
2016-01-28 11:10:00,36.92,37.0,36.84,36.95,413620.0,36.6983,36.7778,36.6188,36.7281,413620.0
2016-01-28 11:20:00,36.94,37.09,36.94,36.96,1027660.0,36.7182,36.8673,36.7182,36.7381,1027660.0
2016-01-28 11:30:00,36.97,36.97,36.85,36.88,586320.0,36.748,36.748,36.6287,36.6585,586320.0
2016-01-28 11:40:00,36.86,36.94,36.81,36.88,749980.0,36.6387,36.7182,36.589,36.6585,749980.0
2016-01-28 11:50:00,36.86,36.94,36.82,36.83,289760.0,36.6387,36.7182,36.5989,36.6088,289760.0
2016-01-28 12:00:00,36.8,37.02,36.8,37.01,1052800.0,36.579,36.7977,36.579,36.7878,1052800.0
2016-01-28 12:10:00,37.02,37.24,37.01,37.18,1376860.0,36.7977,37.0164,36.7878,36.9567,1376860.0
2016-01-28 12:20:00,37.18,37.5,37.18,37.5,1762180.0,36.9567,37.2748,36.9567,37.2748,1762180.0
2016-01-28 12:30:00,37.48,37.52,37.39,37.45,1696600.0,37.2549,37.2947,37.1655,37.2251,1696600.0
2016-01-28 12:40:00,37.48,37.51,37.34,37.45,855240.0,37.2549,37.2848,37.1158,37.2251,855240.0
2016-01-28 12:50:00,37.47,37.51,37.41,37.45,520320.0,37.245,37.2848,37.1854,37.2251,520320.0
2016-01-28 13:00:00,37.45,37.47,37.34,37.45,445600.0,37.2251,37.245,37.1158,37.2251,445600.0
2016-01-28 13:10:00,37.42,37.46,37.26,37.27,601400.0,37.1953,37.2351,37.0363,37.0462,601400.0
2016-01-28 13:20:00,37.27,37.36,37.22,37.33,659300.0,37.0462,37.1357,36.9965,37.1058,659300.0
2016-01-28 13:30:00,37.33,37.42,37.31,37.38,384160.0,37.1058,37.1953,37.086,37.1555,384160.0
2016-01-28 13:40:00,37.39,37.45,37.35,37.43,386540.0,37.1655,37.2251,37.1257,37.2052,386540.0
2016-01-28 13:50:00,37.42,37.44,37.29,37.29,460140.0,37.1953,37.2152,37.0661,37.0661,460140.0
2016-01-28 14:00:00,37.3,37.5,37.27,37.49,372520.0,37.076,37.2748,37.0462,37.2649,372520.0
2016-01-28 14:10:00,37.49,37.5,37.42,37.44,296300.0,37.2649,37.2748,37.1953,37.2152,296300.0
2016-01-28 14:20:00,37.44,37.53,37.41,37.53,655020.0,37.2152,37.3046,37.1854,37.3046,655020.0
2016-01-28 14:30:00,37.51,37.55,37.4,37.43,502920.0,37.2848,37.3245,37.1754,37.2052,502920.0
2016-01-28 14:40:00,37.42,37.48,37.36,37.39,273020.0,37.1953,37.2549,37.1357,37.1655,273020.0
2016-01-28 14:50:00,37.4,37.42,37.24,37.3,590680.0,37.1754,37.1953,37.0164,37.076,590680.0
2016-01-28 15:00:00,37.31,37.39,37.27,37.39,422520.0,37.086,37.1655,37.0462,37.1655,422520.0
2016-01-28 15:10:00,37.39,37.49,37.39,37.46,429260.0,37.1655,37.2649,37.1655,37.2351,429260.0
2016-01-28 15:20:00,37.45,37.48,37.4,37.43,610040.0,37.2251,37.2549,37.1754,37.2052,610040.0
2016-01-28 15:30:00,37.44,37.56,37.41,37.47,954060.0,37.2152,37.3345,37.1854,37.245,954060.0
2016-01-28 15:40:00,37.48,37.51,37.31,37.46,1105820.0,37.2549,37.2848,37.086,37.2351,1105820.0
2016-01-28 15:50:00,37.44,37.47,37.35,37.42,2478880.0,37.2152,37.245,37.1257,37.1953,2478880.0
2016-01-29 09:30:00,37.45,37.73,37.21,37.7,3381180.0,37.2251,37.5034,36.9866,37.4736,3381180.0
2016-01-29 09:40:00,37.73,37.87,37.67,37.87,2316080.0,37.5034,37.6426,37.4438,37.6426,2316080.0
2016-01-29 09:50:00,37.87,37.97,37.84,37.93,2520700.0,37.6426,37.742,37.6128,37.7022,2520700.0
2016-01-29 10:00:00,37.94,37.95,37.73,37.73,1543840.0,37.7122,37.7221,37.5034,37.5034,1543840.0
2016-01-29 10:10:00,37.76,37.81,37.61,37.73,946400.0,37.5333,37.583,37.3842,37.5034,946400.0
2016-01-29 10:20:00,37.75,37.84,37.72,37.74,672360.0,37.5233,37.6128,37.4935,37.5134,672360.0
2016-01-29 10:30:00,37.73,37.74,37.63,37.71,968440.0,37.5034,37.5134,37.404,37.4836,968440.0
2016-01-29 10:40:00,37.72,37.8,37.67,37.79,654360.0,37.4935,37.573,37.4438,37.5631,654360.0
2016-01-29 10:50:00,37.81,37.89,37.72,37.88,989420.0,37.583,37.6625,37.4935,37.6525,989420.0
2016-01-29 11:00:00,37.89,38.0,37.89,37.94,812220.0,37.6625,37.7718,37.6625,37.7122,812220.0
2016-01-29 11:10:00,37.94,37.95,37.8,37.8,416180.0,37.7122,37.7221,37.573,37.573,416180.0
2016-01-29 11:20:00,37.81,37.9,37.77,37.88,809580.0,37.583,37.6724,37.5432,37.6525,809580.0
2016-01-29 11:30:00,37.88,38.02,37.88,37.92,1104500.0,37.6525,37.7917,37.6525,37.6923,1104500.0
2016-01-29 11:40:00,37.95,38.02,37.91,37.98,528360.0,37.7221,37.7917,37.6824,37.7519,528360.0
2016-01-29 11:50:00,38.01,38.21,37.99,38.13,1387540.0,37.7818,37.9806,37.7619,37.901,1387540.0
2016-01-29 12:00:00,38.14,38.18,38.12,38.15,793160.0,37.911,37.9507,37.8911,37.9209,793160.0
2016-01-29 12:10:00,38.14,38.26,38.14,38.25,1019400.0,37.911,38.0303,37.911,38.0203,1019400.0
2016-01-29 12:20:00,38.24,38.25,38.15,38.2,1326820.0,38.0104,38.0203,37.9209,37.9706,1326820.0
2016-01-29 12:30:00,38.19,38.22,38.12,38.13,833600.0,37.9607,37.9905,37.8911,37.901,833600.0
2016-01-29 12:40:00,38.12,38.17,38.06,38.17,604320.0,37.8911,37.9408,37.8315,37.9408,604320.0
2016-01-29 12:50:00,38.17,38.2,38.11,38.12,590980.0,37.9408,37.9706,37.8812,37.8911,590980.0
2016-01-29 13:00:00,38.11,38.13,38.02,38.07,836620.0,37.8812,37.901,37.7917,37.8414,836620.0
2016-01-29 13:10:00,38.07,38.09,38.0,38.0,541120.0,37.8414,37.8613,37.7718,37.7718,541120.0
2016-01-29 13:20:00,38.03,38.03,37.95,37.99,998980.0,37.8016,37.8016,37.7221,37.7619,998980.0
2016-01-29 13:30:00,38.0,38.04,37.97,38.04,742800.0,37.7718,37.8116,37.742,37.8116,742800.0
2016-01-29 13:40:00,38.05,38.19,38.05,38.11,991180.0,37.8215,37.9607,37.8215,37.8812,991180.0
2016-01-29 13:50:00,38.12,38.12,38.04,38.04,1364540.0,37.8911,37.8911,37.8116,37.8116,1364540.0
2016-01-29 14:00:00,38.05,38.05,37.97,38.0,680940.0,37.8215,37.8215,37.742,37.7718,680940.0
2016-01-29 14:10:00,37.99,38.03,37.95,38.03,885620.0,37.7619,37.8016,37.7221,37.8016,885620.0
2016-01-29 14:20:00,38.02,38.08,37.99,38.02,1192460.0,37.7917,37.8513,37.7619,37.7917,1192460.0
2016-01-29 14:30:00,38.05,38.07,37.97,37.98,951740.0,37.8215,37.8414,37.742,37.7519,951740.0
2016-01-29 14:40:00,37.98,38.01,37.96,37.96,606620.0,37.7519,37.7818,37.7321,37.7321,606620.0
2016-01-29 14:50:00,37.97,37.99,37.82,37.85,774260.0,37.742,37.7619,37.5929,37.6227,774260.0
2016-01-29 15:00:00,37.86,37.97,37.86,37.97,637100.0,37.6327,37.742,37.6327,37.742,637100.0
2016-01-29 15:10:00,37.97,38.09,37.95,38.05,871540.0,37.742,37.8613,37.7221,37.8215,871540.0
2016-01-29 15:20:00,38.04,38.09,38.0,38.06,957840.0,37.8116,37.8613,37.7718,37.8315,957840.0
2016-01-29 15:30:00,38.07,38.09,38.04,38.05,1045540.0,37.8414,37.8613,37.8116,37.8215,1045540.0
2016-01-29 15:40:00,38.05,38.09,38.02,38.03,1875180.0,37.8215,37.8613,37.7917,37.8016,1875180.0
2016-01-29 15:50:00,38.04,38.09,37.88,37.97,6425440.0,37.8116,37.8613,37.6525,37.742,6425440.0
2016-02-01 09:30:00,38.56,38.56,38.21,38.31,4931780.0,38.3285,38.3285,37.9806,38.08,4931780.0
2016-02-01 09:40:00,38.28,38.37,38.13,38.18,1891800.0,38.0501,38.1396,37.901,37.9507,1891800.0
2016-02-01 09:50:00,38.2,38.32,38.19,38.2,1108800.0,37.9706,38.0899,37.9607,37.9706,1108800.0
2016-02-01 10:00:00,38.19,38.21,38.07,38.13,1573340.0,37.9607,37.9806,37.8414,37.901,1573340.0
2016-02-01 10:10:00,38.16,38.41,38.13,38.27,2520640.0,37.9309,38.1794,37.901,38.0402,2520640.0
2016-02-01 10:20:00,38.28,38.35,38.18,38.23,1263540.0,38.0501,38.1197,37.9507,38.0004,1263540.0
2016-02-01 10:30:00,38.23,38.44,38.23,38.42,1716960.0,38.0004,38.2092,38.0004,38.1893,1716960.0
2016-02-01 10:40:00,38.44,38.51,38.41,38.48,1053560.0,38.2092,38.2788,38.1794,38.2489,1053560.0
2016-02-01 10:50:00,38.47,38.48,38.41,38.46,915720.0,38.239,38.2489,38.1794,38.2291,915720.0
2016-02-01 11:00:00,38.45,38.51,38.42,38.43,934080.0,38.2191,38.2788,38.1893,38.1992,934080.0
2016-02-01 11:10:00,38.44,38.48,38.38,38.4,781440.0,38.2092,38.2489,38.1495,38.1694,781440.0
2016-02-01 11:20:00,38.39,38.41,38.36,38.39,721920.0,38.1595,38.1794,38.1297,38.1595,721920.0
2016-02-01 11:30:00,38.4,38.45,38.35,38.43,793860.0,38.1694,38.2191,38.1197,38.1992,793860.0
2016-02-01 11:40:00,38.42,38.48,38.39,38.45,841160.0,38.1893,38.2489,38.1595,38.2191,841160.0
2016-02-01 11:50:00,38.45,38.46,38.39,38.42,800900.0,38.2191,38.2291,38.1595,38.1893,800900.0
2016-02-01 12:00:00,38.43,38.44,38.36,38.4,733380.0,38.1992,38.2092,38.1297,38.1694,733380.0
2016-02-01 12:10:00,38.4,38.5,38.39,38.49,849780.0,38.1694,38.2688,38.1595,38.2589,849780.0
2016-02-01 12:20:00,38.49,38.51,38.42,38.44,754900.0,38.2589,38.2788,38.1893,38.2092,754900.0
2016-02-01 12:30:00,38.44,38.47,38.42,38.46,678440.0,38.2092,38.239,38.1893,38.2291,678440.0
2016-02-01 12:40:00,38.45,38.46,38.39,38.43,618400.0,38.2191,38.2291,38.1595,38.1992,618400.0
2016-02-01 12:50:00,38.43,38.44,38.36,38.41,817280.0,38.1992,38.2092,38.1297,38.1794,817280.0
2016-02-01 13:00:00,38.43,38.51,38.39,38.49,1193500.0,38.1992,38.2788,38.1595,38.2589,1193500.0
2016-02-01 13:10:00,38.48,38.6,38.46,38.57,1636620.0,38.2489,38.3682,38.2291,38.3384,1636620.0
2016-02-01 13:20:00,38.6,38.77,38.6,38.77,1383500.0,38.3682,38.5372,38.3682,38.5372,1383500.0
2016-02-01 13:30:00,38.77,38.88,38.71,38.83,1018120.0,38.5372,38.6465,38.4776,38.5968,1018120.0
2016-02-01 13:40:00,38.84,38.86,38.72,38.81,838160.0,38.6068,38.6267,38.4875,38.577,838160.0
2016-02-01 13:50:00,38.81,38.82,38.71,38.8,1285460.0,38.577,38.5869,38.4776,38.567,1285460.0
2016-02-01 14:00:00,38.78,38.8,38.65,38.65,1078100.0,38.5471,38.567,38.4179,38.4179,1078100.0
2016-02-01 14:10:00,38.66,38.66,38.48,38.55,1038760.0,38.4279,38.4279,38.2489,38.3185,1038760.0
2016-02-01 14:20:00,38.55,38.56,38.43,38.5,989100.0,38.3185,38.3285,38.1992,38.2688,989100.0
2016-02-01 14:30:00,38.5,38.64,38.5,38.59,887940.0,38.2688,38.408,38.2688,38.3583,887940.0
2016-02-01 14:40:00,38.59,38.7,38.48,38.52,1322960.0,38.3583,38.4676,38.2489,38.2887,1322960.0
2016-02-01 14:50:00,38.52,38.6,38.47,38.59,972840.0,38.2887,38.3682,38.239,38.3583,972840.0
2016-02-01 15:00:00,38.58,38.65,38.54,38.59,1843460.0,38.3483,38.4179,38.3086,38.3583,1843460.0
2016-02-01 15:10:00,38.58,38.67,38.52,38.65,1849800.0,38.3483,38.4378,38.2887,38.4179,1849800.0
2016-02-01 15:20:00,38.65,38.71,38.59,38.6,1609320.0,38.4179,38.4776,38.3583,38.3682,1609320.0
2016-02-01 15:30:00,38.6,38.6,38.41,38.41,2114720.0,38.3682,38.3682,38.1794,38.1794,2114720.0
2016-02-01 15:40:00,38.41,38.66,38.37,38.63,3074600.0,38.1794,38.4279,38.1396,38.398,3074600.0
2016-02-01 15:50:00,38.65,38.68,38.48,38.51,3940780.0,38.4179,38.4477,38.2489,38.2788,3940780.0
2016-02-02 09:30:00,40.02,40.23,39.47,39.56,13002760.0,39.7797,39.9884,39.233,39.3225,13002760.0
2016-02-02 09:40:00,39.55,40.0,39.49,39.87,7521120.0,39.3125,39.7598,39.2529,39.6306,7521120.0
2016-02-02 09:50:00,39.85,40.15,39.75,40.15,4116680.0,39.6107,39.9089,39.5113,39.9089,4116680.0
2016-02-02 10:00:00,40.15,40.34,40.11,40.19,4692340.0,39.9089,40.0978,39.8692,39.9487,4692340.0
2016-02-02 10:10:00,40.2,40.28,40.03,40.15,2059420.0,39.9586,40.0381,39.7896,39.9089,2059420.0
2016-02-02 10:20:00,40.15,40.31,40.11,40.27,2371580.0,39.9089,40.0679,39.8692,40.0282,2371580.0
2016-02-02 10:30:00,40.25,40.38,40.14,40.34,2437440.0,40.0083,40.1375,39.899,40.0978,2437440.0
2016-02-02 10:40:00,40.33,40.4,40.26,40.29,1851300.0,40.0878,40.1574,40.0182,40.0481,1851300.0
2016-02-02 10:50:00,40.28,40.32,40.17,40.18,1908060.0,40.0381,40.0779,39.9288,39.9387,1908060.0
2016-02-02 11:00:00,40.18,40.27,40.15,40.26,1557420.0,39.9387,40.0282,39.9089,40.0182,1557420.0
2016-02-02 11:10:00,40.26,40.37,40.23,40.25,1768220.0,40.0182,40.1276,39.9884,40.0083,1768220.0
2016-02-02 11:20:00,40.26,40.36,40.25,40.3,1060820.0,40.0182,40.1176,40.0083,40.058,1060820.0
2016-02-02 11:30:00,40.32,40.52,40.31,40.48,2555720.0,40.0779,40.2767,40.0679,40.2369,2555720.0
2016-02-02 11:40:00,40.49,40.51,40.38,40.39,2401360.0,40.2469,40.2667,40.1375,40.1475,2401360.0
2016-02-02 11:50:00,40.38,40.48,40.27,40.29,1652140.0,40.1375,40.2369,40.0282,40.0481,1652140.0
2016-02-02 12:00:00,40.28,40.3,40.09,40.17,2237340.0,40.0381,40.058,39.8493,39.9288,2237340.0
2016-02-02 12:10:00,40.17,40.19,39.96,40.07,3049040.0,39.9288,39.9487,39.7201,39.8294,3049040.0
2016-02-02 12:20:00,40.06,40.07,39.85,39.95,2350820.0,39.8195,39.8294,39.6107,39.7101,2350820.0
2016-02-02 12:30:00,39.95,39.97,39.86,39.95,1634840.0,39.7101,39.73,39.6207,39.7101,1634840.0
2016-02-02 12:40:00,39.95,40.14,39.9,40.02,1996340.0,39.7101,39.899,39.6604,39.7797,1996340.0
2016-02-02 12:50:00,40.01,40.02,39.9,40.02,1220500.0,39.7698,39.7797,39.6604,39.7797,1220500.0
2016-02-02 13:00:00,40.02,40.02,39.8,39.84,1171720.0,39.7797,39.7797,39.561,39.6008,1171720.0
2016-02-02 13:10:00,39.85,40.04,39.83,39.93,841180.0,39.6107,39.7996,39.5908,39.6902,841180.0
2016-02-02 13:20:00,39.92,39.94,39.75,39.79,1356160.0,39.6803,39.7002,39.5113,39.5511,1356160.0
2016-02-02 13:30:00,39.77,39.79,39.56,39.56,1391720.0,39.5312,39.5511,39.3225,39.3225,1391720.0
2016-02-02 13:40:00,39.56,39.6,39.48,39.6,1900140.0,39.3225,39.3622,39.2429,39.3622,1900140.0
2016-02-02 13:50:00,39.6,39.73,39.6,39.61,1145560.0,39.3622,39.4914,39.3622,39.3722,1145560.0
2016-02-02 14:00:00,39.61,39.74,39.56,39.56,825860.0,39.3722,39.5014,39.3225,39.3225,825860.0
2016-02-02 14:10:00,39.57,39.57,39.39,39.47,2030980.0,39.3324,39.3324,39.1535,39.233,2030980.0
2016-02-02 14:20:00,39.47,39.47,39.26,39.28,1401440.0,39.233,39.233,39.0243,39.0441,1401440.0
2016-02-02 14:30:00,39.27,39.4,39.25,39.37,2849560.0,39.0342,39.1634,39.0143,39.1336,2849560.0
2016-02-02 14:40:00,39.37,39.42,39.33,39.38,2403300.0,39.1336,39.1833,39.0938,39.1435,2403300.0
2016-02-02 14:50:00,39.35,39.4,39.14,39.15,1486960.0,39.1137,39.1634,38.905,38.9149,1486960.0
2016-02-02 15:00:00,39.15,39.31,39.13,39.17,1145880.0,38.9149,39.074,38.895,38.9348,1145880.0
2016-02-02 15:10:00,39.15,39.35,39.13,39.28,1841940.0,38.9149,39.1137,38.895,39.0441,1841940.0
2016-02-02 15:20:00,39.28,39.33,39.2,39.28,2515720.0,39.0441,39.0938,38.9646,39.0441,2515720.0
2016-02-02 15:30:00,39.28,39.39,39.25,39.34,2008360.0,39.0441,39.1535,39.0143,39.1038,2008360.0
2016-02-02 15:40:00,39.34,39.39,39.16,39.31,2253080.0,39.1038,39.1535,38.9249,39.074,2253080.0
2016-02-02 15:50:00,39.3,39.3,39.03,39.03,3738720.0,39.064,39.064,38.7956,38.7956,3738720.0
2016-02-03 09:30:00,39.31,39.57,39.3,39.4,4486480.0,39.074,39.3324,39.064,39.1634,4486480.0
2016-02-03 09:40:00,39.4,39.42,38.87,39.11,2633980.0,39.1634,39.1833,38.6366,38.8752,2633980.0
2016-02-03 09:50:00,39.11,39.22,38.75,38.9,2446620.0,38.8752,38.9845,38.5173,38.6664,2446620.0
2016-02-03 10:00:00,38.9,38.95,38.41,38.41,2559220.0,38.6664,38.7161,38.1794,38.1794,2559220.0
2016-02-03 10:10:00,38.4,38.42,38.18,38.4,2721000.0,38.1694,38.1893,37.9507,38.1694,2721000.0
2016-02-03 10:20:00,38.41,38.48,38.18,38.22,2282700.0,38.1794,38.2489,37.9507,37.9905,2282700.0
2016-02-03 10:30:00,38.2,38.2,37.87,37.92,3090720.0,37.9706,37.9706,37.6426,37.6923,3090720.0
2016-02-03 10:40:00,37.91,38.2,37.9,38.14,3824080.0,37.6824,37.9706,37.6724,37.911,3824080.0
2016-02-03 10:50:00,38.14,38.37,38.12,38.3,2316740.0,37.911,38.1396,37.8911,38.07,2316740.0
2016-02-03 11:00:00,38.27,38.29,37.82,37.89,1853640.0,38.0402,38.0601,37.5929,37.6625,1853640.0
2016-02-03 11:10:00,37.88,38.01,37.71,38.01,3426620.0,37.6525,37.7818,37.4836,37.7818,3426620.0
2016-02-03 11:20:00,37.97,38.05,37.72,38.02,2631720.0,37.742,37.8215,37.4935,37.7917,2631720.0
2016-02-03 11:30:00,38.01,38.06,37.7,37.91,2083120.0,37.7818,37.8315,37.4736,37.6824,2083120.0
2016-02-03 11:40:00,37.9,38.26,37.9,38.12,2478680.0,37.6724,38.0303,37.6724,37.8911,2478680.0
2016-02-03 11:50:00,38.11,38.13,37.78,37.93,2164480.0,37.8812,37.901,37.5531,37.7022,2164480.0
2016-02-03 12:00:00,37.95,38.05,37.85,37.91,916060.0,37.7221,37.8215,37.6227,37.6824,916060.0
2016-02-03 12:10:00,37.93,37.94,37.68,37.72,1167500.0,37.7022,37.7122,37.4537,37.4935,1167500.0
2016-02-03 12:20:00,37.71,37.86,37.69,37.76,1072760.0,37.4836,37.6327,37.4637,37.5333,1072760.0
2016-02-03 12:30:00,37.77,37.77,37.53,37.64,1563800.0,37.5432,37.5432,37.3046,37.414,1563800.0
2016-02-03 12:40:00,37.64,37.67,37.57,37.62,938720.0,37.414,37.4438,37.3444,37.3941,938720.0
2016-02-03 12:50:00,37.62,37.7,37.52,37.7,921080.0,37.3941,37.4736,37.2947,37.4736,921080.0
2016-02-03 13:00:00,37.71,37.82,37.57,37.57,940880.0,37.4836,37.5929,37.3444,37.3444,940880.0
2016-02-03 13:10:00,37.58,37.68,37.42,37.42,2033640.0,37.3543,37.4537,37.1953,37.1953,2033640.0
2016-02-03 13:20:00,37.42,37.54,37.34,37.46,1876840.0,37.1953,37.3146,37.1158,37.2351,1876840.0
2016-02-03 13:30:00,37.45,37.47,37.22,37.25,1824480.0,37.2251,37.245,36.9965,37.0263,1824480.0
2016-02-03 13:40:00,37.24,37.29,37.14,37.18,2153320.0,37.0164,37.0661,36.917,36.9567,2153320.0
2016-02-03 13:50:00,37.16,37.18,36.82,36.82,3146840.0,36.9369,36.9567,36.5989,36.5989,3146840.0
2016-02-03 14:00:00,36.83,37.2,36.81,37.16,4157300.0,36.6088,36.9766,36.589,36.9369,4157300.0
2016-02-03 14:10:00,37.17,37.31,37.03,37.07,2663460.0,36.9468,37.086,36.8076,36.8474,2663460.0
2016-02-03 14:20:00,37.07,37.71,37.05,37.61,3352360.0,36.8474,37.4836,36.8275,37.3842,3352360.0
2016-02-03 14:30:00,37.63,37.67,37.39,37.55,2432180.0,37.404,37.4438,37.1655,37.3245,2432180.0
2016-02-03 14:40:00,37.57,37.86,37.51,37.82,2964040.0,37.3444,37.6327,37.2848,37.5929,2964040.0
2016-02-03 14:50:00,37.81,37.9,37.64,37.87,3515560.0,37.583,37.6724,37.414,37.6426,3515560.0
2016-02-03 15:00:00,37.88,37.92,37.64,37.79,1823320.0,37.6525,37.6923,37.414,37.5631,1823320.0
2016-02-03 15:10:00,37.79,37.89,37.72,37.76,1884760.0,37.5631,37.6625,37.4935,37.5333,1884760.0
2016-02-03 15:20:00,37.77,37.79,37.59,37.59,1404980.0,37.5432,37.5631,37.3643,37.3643,1404980.0
2016-02-03 15:30:00,37.58,37.63,37.42,37.44,1849240.0,37.3543,37.404,37.1953,37.2152,1849240.0
2016-02-03 15:40:00,37.44,37.48,37.36,37.41,2181120.0,37.2152,37.2549,37.1357,37.1854,2181120.0
2016-02-03 15:50:00,37.43,37.64,37.36,37.48,6860380.0,37.2052,37.414,37.1357,37.2549,6860380.0
2016-02-04 09:30:00,37.23,37.26,36.55,36.64,5669820.0,37.0064,37.0363,36.3305,36.42,5669820.0
2016-02-04 09:40:00,36.66,36.89,36.31,36.6,3864060.0,36.4399,36.6685,36.092,36.3802,3864060.0
2016-02-04 09:50:00,36.6,36.87,36.52,36.59,3564100.0,36.3802,36.6486,36.3007,36.3703,3564100.0
2016-02-04 10:00:00,36.59,36.69,36.38,36.44,4016020.0,36.3703,36.4697,36.1615,36.2212,4016020.0
2016-02-04 10:10:00,36.45,36.89,36.38,36.87,4471720.0,36.2311,36.6685,36.1615,36.6486,4471720.0
2016-02-04 10:20:00,36.85,37.2,36.73,37.15,3662940.0,36.6287,36.9766,36.5094,36.9269,3662940.0
2016-02-04 10:30:00,37.18,37.22,36.89,36.9,2691100.0,36.9567,36.9965,36.6685,36.6784,2691100.0
2016-02-04 10:40:00,36.9,36.93,36.63,36.81,1919160.0,36.6784,36.7082,36.41,36.589,1919160.0
2016-02-04 10:50:00,36.8,36.91,36.6,36.88,2041780.0,36.579,36.6884,36.3802,36.6585,2041780.0
2016-02-04 11:00:00,36.88,36.9,36.65,36.7,1427560.0,36.6585,36.6784,36.4299,36.4796,1427560.0
2016-02-04 11:10:00,36.71,36.81,36.45,36.48,1627340.0,36.4896,36.589,36.2311,36.2609,1627340.0
2016-02-04 11:20:00,36.46,36.74,36.46,36.67,1726600.0,36.2411,36.5194,36.2411,36.4498,1726600.0
2016-02-04 11:30:00,36.66,37.02,36.6,37.01,1479260.0,36.4399,36.7977,36.3802,36.7878,1479260.0
2016-02-04 11:40:00,37.01,37.07,36.65,36.73,1113700.0,36.7878,36.8474,36.4299,36.5094,1113700.0
2016-02-04 11:50:00,36.72,36.76,36.58,36.64,763000.0,36.4995,36.5393,36.3603,36.42,763000.0
2016-02-04 12:00:00,36.62,36.81,36.57,36.78,777860.0,36.4001,36.589,36.3504,36.5591,777860.0
2016-02-04 12:10:00,36.76,36.78,36.58,36.61,1216920.0,36.5393,36.5591,36.3603,36.3902,1216920.0
2016-02-04 12:20:00,36.62,36.67,36.51,36.54,1216840.0,36.4001,36.4498,36.2908,36.3206,1216840.0
2016-02-04 12:30:00,36.54,36.61,36.41,36.55,1326120.0,36.3206,36.3902,36.1914,36.3305,1326120.0
2016-02-04 12:40:00,36.56,36.64,36.48,36.53,1387200.0,36.3405,36.42,36.2609,36.3106,1387200.0
2016-02-04 12:50:00,36.55,36.61,36.44,36.46,727000.0,36.3305,36.3902,36.2212,36.2411,727000.0
2016-02-04 13:00:00,36.47,36.65,36.44,36.65,780520.0,36.251,36.4299,36.2212,36.4299,780520.0
2016-02-04 13:10:00,36.63,36.73,36.61,36.69,775840.0,36.41,36.5094,36.3902,36.4697,775840.0
2016-02-04 13:20:00,36.69,36.78,36.66,36.68,778040.0,36.4697,36.5591,36.4399,36.4597,778040.0
2016-02-04 13:30:00,36.68,36.74,36.58,36.58,987320.0,36.4597,36.5194,36.3603,36.3603,987320.0
2016-02-04 13:40:00,36.6,36.6,36.3,36.34,1987260.0,36.3802,36.3802,36.082,36.1218,1987260.0
2016-02-04 13:50:00,36.34,36.43,36.32,36.4,912760.0,36.1218,36.2112,36.1019,36.1814,912760.0
2016-02-04 14:00:00,36.41,36.42,36.3,36.33,1837040.0,36.1914,36.2013,36.082,36.1118,1837040.0
2016-02-04 14:10:00,36.33,36.46,36.29,36.43,1871780.0,36.1118,36.2411,36.0721,36.2112,1871780.0
2016-02-04 14:20:00,36.44,36.45,36.24,36.24,1680300.0,36.2212,36.2311,36.0224,36.0224,1680300.0
2016-02-04 14:30:00,36.23,36.35,36.13,36.13,1391940.0,36.0124,36.1317,35.913,35.913,1391940.0
2016-02-04 14:40:00,36.13,36.33,36.13,36.3,1216380.0,35.913,36.1118,35.913,36.082,1216380.0
2016-02-04 14:50:00,36.29,36.35,36.21,36.33,775720.0,36.0721,36.1317,35.9926,36.1118,775720.0
2016-02-04 15:00:00,36.33,36.33,36.15,36.22,1042460.0,36.1118,36.1118,35.9329,36.0025,1042460.0
2016-02-04 15:10:00,36.22,36.44,36.19,36.34,1366100.0,36.0025,36.2212,35.9727,36.1218,1366100.0
2016-02-04 15:20:00,36.33,36.46,36.33,36.35,1509180.0,36.1118,36.2411,36.1118,36.1317,1509180.0
2016-02-04 15:30:00,36.36,36.45,36.28,36.45,1137840.0,36.1417,36.2311,36.0621,36.2311,1137840.0
2016-02-04 15:40:00,36.46,36.6,36.44,36.55,2478760.0,36.2411,36.3802,36.2212,36.3305,2478760.0
2016-02-04 15:50:00,36.56,36.56,36.44,36.5,3865500.0,36.3405,36.3405,36.2212,36.2808,3865500.0
2016-02-05 09:30:00,36.27,36.34,36.0,36.1,4969740.0,36.0522,36.1218,35.7838,35.8832,4969740.0
2016-02-05 09:40:00,36.11,36.16,35.54,35.55,4887200.0,35.8932,35.9429,35.3266,35.3365,4887200.0
2016-02-05 09:50:00,35.56,35.9,35.43,35.77,4246860.0,35.3465,35.6844,35.2173,35.5552,4246860.0
2016-02-05 10:00:00,35.78,36.05,35.75,35.75,3695000.0,35.5652,35.8335,35.5353,35.5353,3695000.0
2016-02-05 10:10:00,35.79,35.94,35.67,35.8,1751600.0,35.5751,35.7242,35.4558,35.585,1751600.0
2016-02-05 10:20:00,35.76,35.9,35.51,35.53,1467340.0,35.5453,35.6844,35.2968,35.3167,1467340.0
2016-02-05 10:30:00,35.51,35.71,35.45,35.6,3825700.0,35.2968,35.4956,35.2371,35.3862,3825700.0
2016-02-05 10:40:00,35.59,35.72,35.55,35.7,2451040.0,35.3763,35.5055,35.3365,35.4856,2451040.0
2016-02-05 10:50:00,35.68,35.71,35.55,35.59,2850400.0,35.4658,35.4956,35.3365,35.3763,2850400.0
2016-02-05 11:00:00,35.61,35.64,35.45,35.49,2201780.0,35.3962,35.426,35.2371,35.2769,2201780.0
2016-02-05 11:10:00,35.49,35.54,35.3,35.32,2524300.0,35.2769,35.3266,35.088,35.1079,2524300.0
2016-02-05 11:20:00,35.33,35.37,35.01,35.22,4485360.0,35.1179,35.1576,34.7998,35.0085,4485360.0
2016-02-05 11:30:00,35.24,35.47,35.21,35.35,2417980.0,35.0284,35.257,34.9986,35.1377,2417980.0
2016-02-05 11:40:00,35.32,35.39,35.15,35.27,1394100.0,35.1079,35.1775,34.9389,35.0582,1394100.0
2016-02-05 11:50:00,35.25,35.45,35.23,35.44,1582880.0,35.0383,35.2371,35.0185,35.2272,1582880.0
2016-02-05 12:00:00,35.42,35.54,35.35,35.36,1691960.0,35.2073,35.3266,35.1377,35.1477,1691960.0
2016-02-05 12:10:00,35.38,35.41,35.21,35.41,1168120.0,35.1676,35.1974,34.9986,35.1974,1168120.0
2016-02-05 12:20:00,35.39,35.46,35.35,35.41,1245040.0,35.1775,35.2471,35.1377,35.1974,1245040.0
2016-02-05 12:30:00,35.41,35.58,35.36,35.54,865840.0,35.1974,35.3664,35.1477,35.3266,865840.0
2016-02-05 12:40:00,35.53,35.59,35.47,35.53,1245360.0,35.3167,35.3763,35.257,35.3167,1245360.0
2016-02-05 12:50:00,35.51,35.6,35.29,35.43,1338700.0,35.2968,35.3862,35.0781,35.2173,1338700.0
2016-02-05 13:00:00,35.41,35.43,35.26,35.39,857060.0,35.1974,35.2173,35.0483,35.1775,857060.0
2016-02-05 13:10:00,35.38,35.4,35.3,35.4,782720.0,35.1676,35.1874,35.088,35.1874,782720.0
2016-02-05 13:20:00,35.39,35.54,35.36,35.52,703260.0,35.1775,35.3266,35.1477,35.3067,703260.0
2016-02-05 13:30:00,35.51,35.58,35.43,35.45,2185160.0,35.2968,35.3664,35.2173,35.2371,2185160.0
2016-02-05 13:40:00,35.45,35.5,35.34,35.39,2002620.0,35.2371,35.2868,35.1278,35.1775,2002620.0
2016-02-05 13:50:00,35.35,35.42,35.28,35.34,1006640.0,35.1377,35.2073,35.0682,35.1278,1006640.0
2016-02-05 14:00:00,35.35,35.42,35.26,35.33,991780.0,35.1377,35.2073,35.0483,35.1179,991780.0
2016-02-05 14:10:00,35.33,35.33,35.08,35.19,1840080.0,35.1179,35.1179,34.8694,34.9787,1840080.0
2016-02-05 14:20:00,35.2,35.32,35.13,35.21,984540.0,34.9886,35.1079,34.9191,34.9986,984540.0
2016-02-05 14:30:00,35.21,35.43,35.19,35.42,1380480.0,34.9986,35.2173,34.9787,35.2073,1380480.0
2016-02-05 14:40:00,35.4,35.43,35.3,35.41,953560.0,35.1874,35.2173,35.088,35.1974,953560.0
2016-02-05 14:50:00,35.4,35.41,35.23,35.32,1296500.0,35.1874,35.1974,35.0185,35.1079,1296500.0
2016-02-05 15:00:00,35.31,35.32,35.24,35.28,1246220.0,35.098,35.1079,35.0284,35.0682,1246220.0
2016-02-05 15:10:00,35.28,35.49,35.26,35.49,1708720.0,35.0682,35.2769,35.0483,35.2769,1708720.0
2016-02-05 15:20:00,35.47,35.53,35.36,35.39,1596000.0,35.257,35.3167,35.1477,35.1775,1596000.0
2016-02-05 15:30:00,35.38,35.41,35.21,35.21,1663760.0,35.1676,35.1974,34.9986,34.9986,1663760.0
2016-02-05 15:40:00,35.2,35.28,35.16,35.19,2069700.0,34.9886,35.0682,34.9489,34.9787,2069700.0
2016-02-05 15:50:00,35.2,35.22,35.03,35.19,5278260.0,34.9886,35.0085,34.8197,34.9787,5278260.0
2016-02-08 09:30:00,34.38,34.59,34.1,34.36,5428780.0,34.1736,34.3823,33.8952,34.1537,5428780.0
2016-02-08 09:40:00,34.37,34.85,34.37,34.68,3695380.0,34.1636,34.6407,34.1636,34.4718,3695380.0
2016-02-08 09:50:00,34.68,34.95,34.53,34.91,3878140.0,34.4718,34.7401,34.3227,34.7004,3878140.0
2016-02-08 10:00:00,34.87,35.09,34.75,34.84,4323400.0,34.6606,34.8793,34.5413,34.6308,4323400.0
2016-02-08 10:10:00,34.79,34.98,34.63,34.66,2136320.0,34.5811,34.77,34.4221,34.4519,2136320.0
2016-02-08 10:20:00,34.64,34.8,34.43,34.49,2518380.0,34.432,34.591,34.2233,34.2829,2518380.0
2016-02-08 10:30:00,34.47,34.85,34.41,34.85,1826420.0,34.263,34.6407,34.2034,34.6407,1826420.0
2016-02-08 10:40:00,34.85,34.89,34.58,34.69,1608780.0,34.6407,34.6805,34.3724,34.4817,1608780.0
2016-02-08 10:50:00,34.73,34.92,34.59,34.63,1516580.0,34.5215,34.7103,34.3823,34.4221,1516580.0
2016-02-08 11:00:00,34.65,34.69,34.44,34.48,1399760.0,34.4419,34.4817,34.2332,34.273,1399760.0
2016-02-08 11:10:00,34.46,34.54,34.35,34.44,1110660.0,34.2531,34.3326,34.1437,34.2332,1110660.0
2016-02-08 11:20:00,34.43,34.52,34.38,34.41,729440.0,34.2233,34.3127,34.1736,34.2034,729440.0
2016-02-08 11:30:00,34.4,34.41,34.28,34.3,939020.0,34.1934,34.2034,34.0742,34.094,939020.0
2016-02-08 11:40:00,34.3,34.44,34.23,34.3,1121980.0,34.094,34.2332,34.0245,34.094,1121980.0
2016-02-08 11:50:00,34.32,34.55,34.26,34.54,914260.0,34.1139,34.3425,34.0543,34.3326,914260.0
2016-02-08 12:00:00,34.52,34.63,34.45,34.59,764860.0,34.3127,34.4221,34.2431,34.3823,764860.0
2016-02-08 12:10:00,34.61,34.84,34.53,34.76,888440.0,34.4022,34.6308,34.3227,34.5513,888440.0
2016-02-08 12:20:00,34.76,34.91,34.75,34.86,1048340.0,34.5513,34.7004,34.5413,34.6507,1048340.0
2016-02-08 12:30:00,34.85,34.95,34.62,34.63,1179820.0,34.6407,34.7401,34.4121,34.4221,1179820.0
2016-02-08 12:40:00,34.67,34.69,34.6,34.66,689440.0,34.4618,34.4817,34.3922,34.4519,689440.0
2016-02-08 12:50:00,34.63,34.64,34.5,34.51,788000.0,34.4221,34.432,34.2928,34.3028,788000.0
2016-02-08 13:00:00,34.53,34.54,34.3,34.42,713120.0,34.3227,34.3326,34.094,34.2133,713120.0
2016-02-08 13:10:00,34.42,34.42,34.28,34.3,721880.0,34.2133,34.2133,34.0742,34.094,721880.0
2016-02-08 13:20:00,34.3,34.4,34.28,34.37,708440.0,34.094,34.1934,34.0742,34.1636,708440.0
2016-02-08 13:30:00,34.38,34.4,34.32,34.36,573580.0,34.1736,34.1934,34.1139,34.1537,573580.0
2016-02-08 13:40:00,34.34,34.36,34.27,34.33,1022900.0,34.1338,34.1537,34.0642,34.1239,1022900.0
2016-02-08 13:50:00,34.32,34.45,34.31,34.37,844080.0,34.1139,34.2431,34.104,34.1636,844080.0
2016-02-08 14:00:00,34.39,34.63,34.37,34.57,833580.0,34.1835,34.4221,34.1636,34.3624,833580.0
2016-02-08 14:10:00,34.56,34.58,34.26,34.3,1247700.0,34.3525,34.3724,34.0543,34.094,1247700.0
2016-02-08 14:20:00,34.3,34.43,34.26,34.31,644740.0,34.094,34.2233,34.0543,34.104,644740.0
2016-02-08 14:30:00,34.3,34.32,34.18,34.24,1292240.0,34.094,34.1139,33.9748,34.0344,1292240.0
2016-02-08 14:40:00,34.24,34.48,34.2,34.35,856260.0,34.0344,34.273,33.9946,34.1437,856260.0
2016-02-08 14:50:00,34.37,34.4,34.22,34.25,782900.0,34.1636,34.1934,34.0145,34.0443,782900.0
2016-02-08 15:00:00,34.27,34.33,34.18,34.18,1651880.0,34.0642,34.1239,33.9748,33.9748,1651880.0
2016-02-08 15:10:00,34.21,34.54,34.2,34.5,1687380.0,34.0046,34.3326,33.9946,34.2928,1687380.0
2016-02-08 15:20:00,34.48,34.57,34.33,34.39,1506720.0,34.273,34.3624,34.1239,34.1835,1506720.0
2016-02-08 15:30:00,34.42,34.67,34.39,34.59,1525780.0,34.2133,34.4618,34.1835,34.3823,1525780.0
2016-02-08 15:40:00,34.59,35.15,34.59,35.12,3052960.0,34.3823,34.9389,34.3823,34.9091,3052960.0
2016-02-08 15:50:00,35.13,35.23,35.05,35.21,4858240.0,34.9191,35.0185,34.8395,34.9986,4858240.0
2016-02-09 09:30:00,34.65,35.5,34.59,35.49,3611440.0,34.4419,35.2868,34.3823,35.2769,3611440.0
2016-02-09 09:40:00,35.44,35.78,35.25,35.75,3991000.0,35.2272,35.5652,35.0383,35.5353,3991000.0
2016-02-09 09:50:00,35.72,36.0,35.54,35.63,3532180.0,35.5055,35.7838,35.3266,35.4161,3532180.0
2016-02-09 10:00:00,35.65,36.05,35.55,35.99,2751420.0,35.4359,35.8335,35.3365,35.7739,2751420.0
2016-02-09 10:10:00,35.97,35.97,35.75,35.77,1908280.0,35.754,35.754,35.5353,35.5552,1908280.0
2016-02-09 10:20:00,35.79,35.9,35.67,35.77,1388220.0,35.5751,35.6844,35.4558,35.5552,1388220.0
2016-02-09 10:30:00,35.76,35.79,35.58,35.64,1180720.0,35.5453,35.5751,35.3664,35.426,1180720.0
2016-02-09 10:40:00,35.62,35.71,35.45,35.64,1583660.0,35.4061,35.4956,35.2371,35.426,1583660.0
2016-02-09 10:50:00,35.61,35.65,35.44,35.48,925040.0,35.3962,35.4359,35.2272,35.267,925040.0
2016-02-09 11:00:00,35.46,35.8,35.45,35.71,1319960.0,35.2471,35.585,35.2371,35.4956,1319960.0
2016-02-09 11:10:00,35.71,35.84,35.6,35.65,785900.0,35.4956,35.6248,35.3862,35.4359,785900.0
2016-02-09 11:20:00,35.68,35.82,35.68,35.75,851500.0,35.4658,35.6049,35.4658,35.5353,851500.0
2016-02-09 11:30:00,35.73,35.77,35.54,35.58,564500.0,35.5155,35.5552,35.3266,35.3664,564500.0
2016-02-09 11:40:00,35.56,35.62,35.47,35.48,902420.0,35.3465,35.4061,35.257,35.267,902420.0
2016-02-09 11:50:00,35.47,35.5,35.29,35.34,982980.0,35.257,35.2868,35.0781,35.1278,982980.0
2016-02-09 12:00:00,35.33,35.4,35.23,35.36,1371280.0,35.1179,35.1874,35.0185,35.1477,1371280.0
2016-02-09 12:10:00,35.33,35.37,35.07,35.07,1060340.0,35.1179,35.1576,34.8594,34.8594,1060340.0
2016-02-09 12:20:00,35.09,35.15,34.9,35.01,1937420.0,34.8793,34.9389,34.6904,34.7998,1937420.0
2016-02-09 12:30:00,35.01,35.05,34.9,34.93,1190600.0,34.7998,34.8395,34.6904,34.7203,1190600.0
2016-02-09 12:40:00,34.93,34.98,34.84,34.89,879600.0,34.7203,34.77,34.6308,34.6805,879600.0
2016-02-09 12:50:00,34.86,34.97,34.8,34.87,403980.0,34.6507,34.76,34.591,34.6606,403980.0
2016-02-09 13:00:00,34.87,34.92,34.67,34.67,1086300.0,34.6606,34.7103,34.4618,34.4618,1086300.0
2016-02-09 13:10:00,34.67,34.67,34.43,34.63,1848100.0,34.4618,34.4618,34.2233,34.4221,1848100.0
2016-02-09 13:20:00,34.62,34.76,34.55,34.64,1445920.0,34.4121,34.5513,34.3425,34.432,1445920.0
2016-02-09 13:30:00,34.66,34.79,34.53,34.54,839260.0,34.4519,34.5811,34.3227,34.3326,839260.0
2016-02-09 13:40:00,34.54,34.79,34.5,34.7,1365120.0,34.3326,34.5811,34.2928,34.4916,1365120.0
2016-02-09 13:50:00,34.69,34.79,34.57,34.79,1204680.0,34.4817,34.5811,34.3624,34.5811,1204680.0
2016-02-09 14:00:00,34.79,35.15,34.75,35.1,2131220.0,34.5811,34.9389,34.5413,34.8892,2131220.0
2016-02-09 14:10:00,35.1,35.18,34.97,35.18,1354280.0,34.8892,34.9688,34.76,34.9688,1354280.0
2016-02-09 14:20:00,35.18,35.23,34.92,34.99,1157440.0,34.9688,35.0185,34.7103,34.7799,1157440.0
2016-02-09 14:30:00,35.01,35.36,35.01,35.32,1347040.0,34.7998,35.1477,34.7998,35.1079,1347040.0
2016-02-09 14:40:00,35.36,35.46,35.18,35.2,1697900.0,35.1477,35.2471,34.9688,34.9886,1697900.0
2016-02-09 14:50:00,35.21,35.35,35.19,35.24,1144320.0,34.9986,35.1377,34.9787,35.0284,1144320.0
2016-02-09 15:00:00,35.26,35.56,35.23,35.43,2077720.0,35.0483,35.3465,35.0185,35.2173,2077720.0
2016-02-09 15:10:00,35.44,35.49,35.19,35.19,1642920.0,35.2272,35.2769,34.9787,34.9787,1642920.0
2016-02-09 15:20:00,35.2,35.27,35.02,35.05,1720580.0,34.9886,35.0582,34.8097,34.8395,1720580.0
2016-02-09 15:30:00,35.05,35.3,35.05,35.18,1384680.0,34.8395,35.088,34.8395,34.9688,1384680.0
2016-02-09 15:40:00,35.18,35.23,34.93,35.02,1812720.0,34.9688,35.0185,34.7203,34.8097,1812720.0
2016-02-09 15:50:00,35.03,35.1,34.97,35.04,2964420.0,34.8197,34.8892,34.76,34.8296,2964420.0
2016-02-10 09:30:00,35.59,35.8,35.36,35.46,3955580.0,35.3763,35.585,35.1477,35.2471,3955580.0
2016-02-10 09:40:00,35.46,35.61,35.36,35.57,2698640.0,35.2471,35.3962,35.1477,35.3564,2698640.0
2016-02-10 09:50:00,35.55,35.83,35.53,35.76,2470880.0,35.3365,35.6149,35.3167,35.5453,2470880.0
2016-02-10 10:00:00,35.75,35.87,35.58,35.67,1671180.0,35.5353,35.6546,35.3664,35.4558,1671180.0
2016-02-10 10:10:00,35.64,35.95,35.64,35.95,1290420.0,35.426,35.7341,35.426,35.7341,1290420.0
2016-02-10 10:20:00,35.95,36.07,35.91,35.95,1913960.0,35.7341,35.8534,35.6944,35.7341,1913960.0
2016-02-10 10:30:00,35.98,36.16,35.96,36.02,1569940.0,35.7639,35.9429,35.7441,35.8037,1569940.0
2016-02-10 10:40:00,36.06,36.06,35.75,35.86,1610120.0,35.8435,35.8435,35.5353,35.6447,1610120.0
2016-02-10 10:50:00,35.86,35.88,35.53,35.56,1305800.0,35.6447,35.6646,35.3167,35.3465,1305800.0
2016-02-10 11:00:00,35.58,35.69,35.5,35.53,2196740.0,35.3664,35.4757,35.2868,35.3167,2196740.0
2016-02-10 11:10:00,35.56,35.65,35.5,35.63,1682340.0,35.3465,35.4359,35.2868,35.4161,1682340.0
2016-02-10 11:20:00,35.63,35.78,35.59,35.6,1514760.0,35.4161,35.5652,35.3763,35.3862,1514760.0
2016-02-10 11:30:00,35.6,35.72,35.52,35.57,1451700.0,35.3862,35.5055,35.3067,35.3564,1451700.0
2016-02-10 11:40:00,35.54,35.7,35.44,35.7,1181440.0,35.3266,35.4856,35.2272,35.4856,1181440.0
2016-02-10 11:50:00,35.7,35.85,35.62,35.65,869760.0,35.4856,35.6347,35.4061,35.4359,869760.0
2016-02-10 12:00:00,35.67,35.74,35.58,35.7,359600.0,35.4558,35.5254,35.3664,35.4856,359600.0
2016-02-10 12:10:00,35.7,35.74,35.6,35.69,276320.0,35.4856,35.5254,35.3862,35.4757,276320.0
2016-02-10 12:20:00,35.71,35.83,35.68,35.82,667940.0,35.4956,35.6149,35.4658,35.6049,667940.0
2016-02-10 12:30:00,35.77,35.93,35.75,35.91,757600.0,35.5552,35.7143,35.5353,35.6944,757600.0
2016-02-10 12:40:00,35.91,35.94,35.85,35.93,1006060.0,35.6944,35.7242,35.6347,35.7143,1006060.0
2016-02-10 12:50:00,35.92,36.03,35.92,36.01,1095980.0,35.7043,35.8136,35.7043,35.7938,1095980.0
2016-02-10 13:00:00,36.03,36.03,35.88,35.89,577020.0,35.8136,35.8136,35.6646,35.6745,577020.0
2016-02-10 13:10:00,35.87,35.93,35.83,35.87,195200.0,35.6546,35.7143,35.6149,35.6546,195200.0
2016-02-10 13:20:00,35.87,35.97,35.75,35.76,416240.0,35.6546,35.754,35.5353,35.5453,416240.0
2016-02-10 13:30:00,35.79,35.85,35.75,35.83,469140.0,35.5751,35.6347,35.5353,35.6149,469140.0
2016-02-10 13:40:00,35.84,35.94,35.83,35.9,425740.0,35.6248,35.7242,35.6149,35.6844,425740.0
2016-02-10 13:50:00,35.9,35.9,35.75,35.77,325720.0,35.6844,35.6844,35.5353,35.5552,325720.0
2016-02-10 14:00:00,35.77,35.87,35.76,35.83,279080.0,35.5552,35.6546,35.5453,35.6149,279080.0
2016-02-10 14:10:00,35.85,35.9,35.79,35.85,422140.0,35.6347,35.6844,35.5751,35.6347,422140.0
2016-02-10 14:20:00,35.87,35.87,35.77,35.82,589460.0,35.6546,35.6546,35.5552,35.6049,589460.0
2016-02-10 14:30:00,35.82,35.94,35.78,35.79,691660.0,35.6049,35.7242,35.5652,35.5751,691660.0
2016-02-10 14:40:00,35.79,35.79,35.61,35.62,1027120.0,35.5751,35.5751,35.3962,35.4061,1027120.0
2016-02-10 14:50:00,35.62,35.64,35.51,35.56,857940.0,35.4061,35.426,35.2968,35.3465,857940.0
2016-02-10 15:00:00,35.54,35.75,35.53,35.66,644540.0,35.3266,35.5353,35.3167,35.4459,644540.0
2016-02-10 15:10:00,35.68,35.7,35.4,35.45,828140.0,35.4658,35.4856,35.1874,35.2371,828140.0
2016-02-10 15:20:00,35.43,35.54,35.27,35.36,1040400.0,35.2173,35.3266,35.0582,35.1477,1040400.0
2016-02-10 15:30:00,35.36,35.48,35.29,35.32,913200.0,35.1477,35.267,35.0781,35.1079,913200.0
2016-02-10 15:40:00,35.31,35.44,35.29,35.41,1045540.0,35.098,35.2272,35.0781,35.1974,1045540.0
2016-02-10 15:50:00,35.4,35.44,35.32,35.36,2064660.0,35.1874,35.2272,35.1079,35.1477,2064660.0
2016-02-11 09:30:00,34.82,35.06,34.76,34.83,2349720.0,34.6109,34.8495,34.5513,34.6209,2349720.0
2016-02-11 09:40:00,34.82,35.09,34.77,34.82,1762820.0,34.6109,34.8793,34.5612,34.6109,1762820.0
2016-02-11 09:50:00,34.82,35.13,34.77,35.06,1965920.0,34.6109,34.9191,34.5612,34.8495,1965920.0
2016-02-11 10:00:00,35.06,35.24,34.92,35.06,1609560.0,34.8495,35.0284,34.7103,34.8495,1609560.0
2016-02-11 10:10:00,35.02,35.25,34.98,35.23,1141340.0,34.8097,35.0383,34.77,35.0185,1141340.0
2016-02-11 10:20:00,35.22,35.25,34.77,34.85,1513660.0,35.0085,35.0383,34.5612,34.6407,1513660.0
2016-02-11 10:30:00,34.85,34.97,34.8,34.81,1165060.0,34.6407,34.76,34.591,34.601,1165060.0
2016-02-11 10:40:00,34.81,34.94,34.75,34.89,747040.0,34.601,34.7302,34.5413,34.6805,747040.0
2016-02-11 10:50:00,34.88,34.92,34.74,34.76,775660.0,34.6706,34.7103,34.5314,34.5513,775660.0
2016-02-11 11:00:00,34.78,34.85,34.67,34.7,728860.0,34.5712,34.6407,34.4618,34.4916,728860.0
2016-02-11 11:10:00,34.72,34.81,34.64,34.81,631080.0,34.5115,34.601,34.432,34.601,631080.0
2016-02-11 11:20:00,34.82,34.83,34.69,34.73,1019260.0,34.6109,34.6209,34.4817,34.5215,1019260.0
2016-02-11 11:30:00,34.71,34.78,34.56,34.78,1342820.0,34.5016,34.5712,34.3525,34.5712,1342820.0
2016-02-11 11:40:00,34.79,34.8,34.71,34.73,1179540.0,34.5811,34.591,34.5016,34.5215,1179540.0
2016-02-11 11:50:00,34.73,34.9,34.73,34.85,869140.0,34.5215,34.6904,34.5215,34.6407,869140.0
2016-02-11 12:00:00,34.84,34.89,34.74,34.87,1774060.0,34.6308,34.6805,34.5314,34.6606,1774060.0
2016-02-11 12:10:00,34.86,34.87,34.59,34.64,861800.0,34.6507,34.6606,34.3823,34.432,861800.0
2016-02-11 12:20:00,34.64,34.79,34.61,34.71,588920.0,34.432,34.5811,34.4022,34.5016,588920.0
2016-02-11 12:30:00,34.69,34.7,34.61,34.7,509640.0,34.4817,34.4916,34.4022,34.4916,509640.0
2016-02-11 12:40:00,34.7,34.82,34.64,34.77,396360.0,34.4916,34.6109,34.432,34.5612,396360.0
2016-02-11 12:50:00,34.78,34.95,34.78,34.85,822800.0,34.5712,34.7401,34.5712,34.6407,822800.0
2016-02-11 13:00:00,34.88,35.01,34.83,34.93,811480.0,34.6706,34.7998,34.6209,34.7203,811480.0
2016-02-11 13:10:00,34.93,34.99,34.87,34.98,504960.0,34.7203,34.7799,34.6606,34.77,504960.0
2016-02-11 13:20:00,34.98,35.02,34.92,34.98,767920.0,34.77,34.8097,34.7103,34.77,767920.0
2016-02-11 13:30:00,34.98,35.06,34.89,34.94,638640.0,34.77,34.8495,34.6805,34.7302,638640.0
2016-02-11 13:40:00,34.92,34.99,34.88,34.95,812900.0,34.7103,34.7799,34.6706,34.7401,812900.0
2016-02-11 13:50:00,34.96,34.98,34.8,34.85,638320.0,34.7501,34.77,34.591,34.6407,638320.0
2016-02-11 14:00:00,34.85,34.96,34.84,34.92,375640.0,34.6407,34.7501,34.6308,34.7103,375640.0
2016-02-11 14:10:00,34.91,34.93,34.8,34.81,700520.0,34.7004,34.7203,34.591,34.601,700520.0
2016-02-11 14:20:00,34.81,34.85,34.77,34.77,651880.0,34.601,34.6407,34.5612,34.5612,651880.0
2016-02-11 14:30:00,34.76,34.9,34.6,34.9,1401280.0,34.5513,34.6904,34.3922,34.6904,1401280.0
2016-02-11 14:40:00,34.91,35.07,34.83,35.06,1634520.0,34.7004,34.8594,34.6209,34.8495,1634520.0
2016-02-11 14:50:00,35.05,35.25,35.04,35.13,1877100.0,34.8395,35.0383,34.8296,34.9191,1877100.0
2016-02-11 15:00:00,35.13,35.25,35.05,35.19,1309920.0,34.9191,35.0383,34.8395,34.9787,1309920.0
2016-02-11 15:10:00,35.16,35.37,35.16,35.35,1437860.0,34.9489,35.1576,34.9489,35.1377,1437860.0
2016-02-11 15:20:00,35.37,35.48,35.29,35.45,1859200.0,35.1576,35.267,35.0781,35.2371,1859200.0
2016-02-11 15:30:00,35.41,35.6,35.27,35.59,1775660.0,35.1974,35.3862,35.0582,35.3763,1775660.0
2016-02-11 15:40:00,35.57,35.62,35.44,35.52,1160820.0,35.3564,35.4061,35.2272,35.3067,1160820.0
2016-02-11 15:50:00,35.51,35.59,35.24,35.28,2800040.0,35.2968,35.3763,35.0284,35.0682,2800040.0
2016-02-12 09:30:00,35.61,35.8,35.44,35.65,3346460.0,35.3962,35.585,35.2272,35.4359,3346460.0
2016-02-12 09:40:00,35.66,35.73,35.52,35.57,1705600.0,35.4459,35.5155,35.3067,35.3564,1705600.0
2016-02-12 09:50:00,35.58,35.68,35.51,35.63,1411260.0,35.3664,35.4658,35.2968,35.4161,1411260.0
2016-02-12 10:00:00,35.63,35.64,35.48,35.49,804200.0,35.4161,35.426,35.267,35.2769,804200.0
2016-02-12 10:10:00,35.52,35.61,35.41,35.55,511200.0,35.3067,35.3962,35.1974,35.3365,511200.0
2016-02-12 10:20:00,35.55,35.63,35.45,35.45,1117780.0,35.3365,35.4161,35.2371,35.2371,1117780.0
2016-02-12 10:30:00,35.43,35.54,35.31,35.33,968860.0,35.2173,35.3266,35.098,35.1179,968860.0
2016-02-12 10:40:00,35.35,35.37,35.2,35.25,791820.0,35.1377,35.1576,34.9886,35.0383,791820.0
2016-02-12 10:50:00,35.24,35.38,35.2,35.21,1329380.0,35.0284,35.1676,34.9886,34.9986,1329380.0
2016-02-12 11:00:00,35.21,35.35,35.18,35.33,653420.0,34.9986,35.1377,34.9688,35.1179,653420.0
2016-02-12 11:10:00,35.34,35.52,35.31,35.41,1386480.0,35.1278,35.3067,35.098,35.1974,1386480.0
2016-02-12 11:20:00,35.39,35.58,35.39,35.57,931580.0,35.1775,35.3664,35.1775,35.3564,931580.0
2016-02-12 11:30:00,35.57,35.61,35.44,35.44,532360.0,35.3564,35.3962,35.2272,35.2272,532360.0
2016-02-12 11:40:00,35.45,35.5,35.42,35.42,768040.0,35.2371,35.2868,35.2073,35.2073,768040.0
2016-02-12 11:50:00,35.42,35.44,35.26,35.38,679560.0,35.2073,35.2272,35.0483,35.1676,679560.0
2016-02-12 12:00:00,35.38,35.42,35.32,35.35,430200.0,35.1676,35.2073,35.1079,35.1377,430200.0
2016-02-12 12:10:00,35.37,35.41,35.34,35.36,156100.0,35.1576,35.1974,35.1278,35.1477,156100.0
2016-02-12 12:20:00,35.37,35.45,35.37,35.44,384680.0,35.1576,35.2371,35.1576,35.2272,384680.0
2016-02-12 12:30:00,35.41,35.42,35.32,35.4,371180.0,35.1974,35.2073,35.1079,35.1874,371180.0
2016-02-12 12:40:00,35.41,35.45,35.38,35.38,626460.0,35.1974,35.2371,35.1676,35.1676,626460.0
2016-02-12 12:50:00,35.37,35.42,35.33,35.34,391700.0,35.1576,35.2073,35.1179,35.1278,391700.0
2016-02-12 13:00:00,35.35,35.35,35.12,35.17,798460.0,35.1377,35.1377,34.9091,34.9588,798460.0
2016-02-12 13:10:00,35.15,35.21,35.08,35.1,656240.0,34.9389,34.9986,34.8694,34.8892,656240.0
2016-02-12 13:20:00,35.1,35.16,35.09,35.16,332560.0,34.8892,34.9489,34.8793,34.9489,332560.0
2016-02-12 13:30:00,35.15,35.24,35.13,35.23,454640.0,34.9389,35.0284,34.9191,35.0185,454640.0
2016-02-12 13:40:00,35.21,35.26,35.2,35.24,281500.0,34.9986,35.0483,34.9886,35.0284,281500.0
2016-02-12 13:50:00,35.23,35.29,35.23,35.26,248940.0,35.0185,35.0781,35.0185,35.0483,248940.0
2016-02-12 14:00:00,35.26,35.36,35.24,35.36,436740.0,35.0483,35.1477,35.0284,35.1477,436740.0
2016-02-12 14:10:00,35.35,35.44,35.34,35.4,447540.0,35.1377,35.2272,35.1278,35.1874,447540.0
2016-02-12 14:20:00,35.39,35.44,35.37,35.41,322540.0,35.1775,35.2272,35.1576,35.1974,322540.0
2016-02-12 14:30:00,35.41,35.44,35.35,35.36,238040.0,35.1974,35.2272,35.1377,35.1477,238040.0
2016-02-12 14:40:00,35.38,35.42,35.28,35.31,608800.0,35.1676,35.2073,35.0682,35.098,608800.0
2016-02-12 14:50:00,35.31,35.38,35.3,35.31,592820.0,35.098,35.1676,35.088,35.098,592820.0
2016-02-12 15:00:00,35.32,35.33,35.23,35.3,666120.0,35.1079,35.1179,35.0185,35.088,666120.0
2016-02-12 15:10:00,35.31,35.37,35.29,35.33,586460.0,35.098,35.1576,35.0781,35.1179,586460.0
2016-02-12 15:20:00,35.35,35.37,35.24,35.32,608020.0,35.1377,35.1576,35.0284,35.1079,608020.0
2016-02-12 15:30:00,35.33,35.33,35.18,35.23,768880.0,35.1179,35.1179,34.9688,35.0185,768880.0
2016-02-12 15:40:00,35.23,35.37,35.18,35.35,1132060.0,35.0185,35.1576,34.9688,35.1377,1132060.0
2016-02-12 15:50:00,35.37,35.39,35.29,35.33,3112240.0,35.1576,35.1775,35.0781,35.1179,3112240.0
2016-02-16 09:30:00,35.93,35.97,35.78,35.91,2694360.0,35.7143,35.754,35.5652,35.6944,2694360.0
2016-02-16 09:40:00,35.9,36.14,35.87,36.06,2362320.0,35.6844,35.923,35.6546,35.8435,2362320.0
2016-02-16 09:50:00,36.04,36.06,35.96,36.01,1374500.0,35.8236,35.8435,35.7441,35.7938,1374500.0
2016-02-16 10:00:00,36.01,36.09,35.82,35.87,1076380.0,35.7938,35.8733,35.6049,35.6546,1076380.0
2016-02-16 10:10:00,35.86,35.98,35.85,35.86,791300.0,35.6447,35.7639,35.6347,35.6447,791300.0
2016-02-16 10:20:00,35.86,35.9,35.68,35.68,907300.0,35.6447,35.6844,35.4658,35.4658,907300.0
2016-02-16 10:30:00,35.71,35.87,35.69,35.83,743100.0,35.4956,35.6546,35.4757,35.6149,743100.0
2016-02-16 10:40:00,35.83,35.89,35.75,35.77,421500.0,35.6149,35.6745,35.5353,35.5552,421500.0
2016-02-16 10:50:00,35.76,35.77,35.58,35.62,558860.0,35.5453,35.5552,35.3664,35.4061,558860.0
2016-02-16 11:00:00,35.59,35.7,35.51,35.58,544920.0,35.3763,35.4856,35.2968,35.3664,544920.0
2016-02-16 11:10:00,35.55,35.63,35.53,35.6,358740.0,35.3365,35.4161,35.3167,35.3862,358740.0
2016-02-16 11:20:00,35.64,35.69,35.62,35.62,440140.0,35.426,35.4757,35.4061,35.4061,440140.0
2016-02-16 11:30:00,35.65,35.74,35.64,35.71,388340.0,35.4359,35.5254,35.426,35.4956,388340.0
2016-02-16 11:40:00,35.7,35.76,35.69,35.74,494880.0,35.4856,35.5453,35.4757,35.5254,494880.0
2016-02-16 11:50:00,35.75,35.78,35.71,35.76,711680.0,35.5353,35.5652,35.4956,35.5453,711680.0
2016-02-16 12:00:00,35.77,35.82,35.7,35.7,561060.0,35.5552,35.6049,35.4856,35.4856,561060.0
2016-02-16 12:10:00,35.73,35.74,35.67,35.71,328500.0,35.5155,35.5254,35.4558,35.4956,328500.0
2016-02-16 12:20:00,35.71,35.77,35.71,35.74,296660.0,35.4956,35.5552,35.4956,35.5254,296660.0
2016-02-16 12:30:00,35.74,35.75,35.7,35.72,531880.0,35.5254,35.5353,35.4856,35.5055,531880.0
2016-02-16 12:40:00,35.72,35.75,35.66,35.75,293440.0,35.5055,35.5353,35.4459,35.5353,293440.0
2016-02-16 12:50:00,35.74,35.8,35.72,35.78,356740.0,35.5254,35.585,35.5055,35.5652,356740.0
2016-02-16 13:00:00,35.77,35.82,35.73,35.75,793540.0,35.5552,35.6049,35.5155,35.5353,793540.0
2016-02-16 13:10:00,35.76,35.83,35.75,35.83,514020.0,35.5453,35.6149,35.5353,35.6149,514020.0
2016-02-16 13:20:00,35.81,35.87,35.77,35.79,388700.0,35.595,35.6546,35.5552,35.5751,388700.0
2016-02-16 13:30:00,35.79,35.8,35.75,35.77,186760.0,35.5751,35.585,35.5353,35.5552,186760.0
2016-02-16 13:40:00,35.77,35.85,35.75,35.84,680480.0,35.5552,35.6347,35.5353,35.6248,680480.0
2016-02-16 13:50:00,35.84,35.86,35.81,35.83,412440.0,35.6248,35.6447,35.595,35.6149,412440.0
2016-02-16 14:00:00,35.83,35.89,35.82,35.82,708080.0,35.6149,35.6745,35.6049,35.6049,708080.0
2016-02-16 14:10:00,35.82,35.87,35.78,35.81,695000.0,35.6049,35.6546,35.5652,35.595,695000.0
2016-02-16 14:20:00,35.8,35.83,35.74,35.79,429360.0,35.585,35.6149,35.5254,35.5751,429360.0
2016-02-16 14:30:00,35.79,35.8,35.75,35.75,902480.0,35.5751,35.585,35.5353,35.5353,902480.0
2016-02-16 14:40:00,35.76,35.83,35.75,35.83,543740.0,35.5453,35.6149,35.5353,35.6149,543740.0
2016-02-16 14:50:00,35.82,35.88,35.79,35.87,1047960.0,35.6049,35.6646,35.5751,35.6546,1047960.0
2016-02-16 15:00:00,35.85,35.88,35.8,35.82,787980.0,35.6347,35.6646,35.585,35.6049,787980.0
2016-02-16 15:10:00,35.8,35.89,35.79,35.86,641220.0,35.585,35.6745,35.5751,35.6447,641220.0
2016-02-16 15:20:00,35.87,35.88,35.81,35.85,325340.0,35.6546,35.6646,35.595,35.6347,325340.0
2016-02-16 15:30:00,35.86,35.87,35.79,35.79,428700.0,35.6447,35.6546,35.5751,35.5751,428700.0
2016-02-16 15:40:00,35.79,35.83,35.73,35.77,857220.0,35.5751,35.6149,35.5155,35.5552,857220.0
2016-02-16 15:50:00,35.78,35.9,35.78,35.88,3037720.0,35.5652,35.6844,35.5652,35.6646,3037720.0
2016-02-17 09:30:00,36.35,36.38,36.0,36.05,2366160.0,36.1317,36.1615,35.7838,35.8335,2366160.0
2016-02-17 09:40:00,36.05,36.1,35.85,35.92,1532340.0,35.8335,35.8832,35.6347,35.7043,1532340.0
2016-02-17 09:50:00,35.96,36.1,35.83,36.07,1191920.0,35.7441,35.8832,35.6149,35.8534,1191920.0
2016-02-17 10:00:00,36.09,36.17,36.05,36.13,930340.0,35.8733,35.9528,35.8335,35.913,930340.0
2016-02-17 10:10:00,36.14,36.21,36.1,36.21,692740.0,35.923,35.9926,35.8832,35.9926,692740.0
2016-02-17 10:20:00,36.2,36.22,36.1,36.17,922500.0,35.9826,36.0025,35.8832,35.9528,922500.0
2016-02-17 10:30:00,36.17,36.2,36.09,36.12,532220.0,35.9528,35.9826,35.8733,35.9031,532220.0
2016-02-17 10:40:00,36.1,36.21,36.1,36.16,678780.0,35.8832,35.9926,35.8832,35.9429,678780.0
2016-02-17 10:50:00,36.17,36.28,36.16,36.26,751240.0,35.9528,36.0621,35.9429,36.0423,751240.0
2016-02-17 11:00:00,36.26,36.3,36.2,36.26,1004440.0,36.0423,36.082,35.9826,36.0423,1004440.0
2016-02-17 11:10:00,36.29,36.34,36.25,36.31,837980.0,36.0721,36.1218,36.0323,36.092,837980.0
2016-02-17 11:20:00,36.33,36.35,36.29,36.34,904440.0,36.1118,36.1317,36.0721,36.1218,904440.0
2016-02-17 11:30:00,36.35,36.43,36.32,36.42,988600.0,36.1317,36.2112,36.1019,36.2013,988600.0
2016-02-17 11:40:00,36.41,36.44,36.35,36.35,952900.0,36.1914,36.2212,36.1317,36.1317,952900.0
2016-02-17 11:50:00,36.36,36.36,36.29,36.33,958260.0,36.1417,36.1417,36.0721,36.1118,958260.0
2016-02-17 12:00:00,36.34,36.36,36.29,36.35,879540.0,36.1218,36.1417,36.0721,36.1317,879540.0
2016-02-17 12:10:00,36.35,36.43,36.34,36.41,993580.0,36.1317,36.2112,36.1218,36.1914,993580.0
2016-02-17 12:20:00,36.43,36.53,36.41,36.49,1271200.0,36.2112,36.3106,36.1914,36.2709,1271200.0
2016-02-17 12:30:00,36.49,36.55,36.49,36.49,1036700.0,36.2709,36.3305,36.2709,36.2709,1036700.0
2016-02-17 12:40:00,36.5,36.54,36.48,36.52,564020.0,36.2808,36.3206,36.2609,36.3007,564020.0
2016-02-17 12:50:00,36.52,36.56,36.5,36.52,485740.0,36.3007,36.3405,36.2808,36.3007,485740.0
2016-02-17 13:00:00,36.52,36.58,36.51,36.58,697260.0,36.3007,36.3603,36.2908,36.3603,697260.0
2016-02-17 13:10:00,36.58,36.59,36.54,36.55,553560.0,36.3603,36.3703,36.3206,36.3305,553560.0
2016-02-17 13:20:00,36.56,36.59,36.5,36.51,309480.0,36.3405,36.3703,36.2808,36.2908,309480.0
2016-02-17 13:30:00,36.52,36.53,36.48,36.5,602240.0,36.3007,36.3106,36.2609,36.2808,602240.0
2016-02-17 13:40:00,36.49,36.5,36.43,36.43,573200.0,36.2709,36.2808,36.2112,36.2112,573200.0
2016-02-17 13:50:00,36.43,36.46,36.41,36.41,447540.0,36.2112,36.2411,36.1914,36.1914,447540.0
2016-02-17 14:00:00,36.42,36.54,36.4,36.53,735720.0,36.2013,36.3206,36.1814,36.3106,735720.0
2016-02-17 14:10:00,36.53,36.59,36.5,36.55,553180.0,36.3106,36.3703,36.2808,36.3305,553180.0
2016-02-17 14:20:00,36.55,36.6,36.53,36.55,350540.0,36.3305,36.3802,36.3106,36.3305,350540.0
2016-02-17 14:30:00,36.55,36.57,36.5,36.52,356580.0,36.3305,36.3504,36.2808,36.3007,356580.0
2016-02-17 14:40:00,36.52,36.63,36.52,36.56,486240.0,36.3007,36.41,36.3007,36.3405,486240.0
2016-02-17 14:50:00,36.57,36.57,36.46,36.51,410840.0,36.3504,36.3504,36.2411,36.2908,410840.0
2016-02-17 15:00:00,36.52,36.53,36.47,36.5,345020.0,36.3007,36.3106,36.251,36.2808,345020.0
2016-02-17 15:10:00,36.5,36.57,36.49,36.54,439080.0,36.2808,36.3504,36.2709,36.3206,439080.0
2016-02-17 15:20:00,36.54,36.55,36.48,36.5,653000.0,36.3206,36.3305,36.2609,36.2808,653000.0
2016-02-17 15:30:00,36.51,36.6,36.47,36.59,766880.0,36.2908,36.3802,36.251,36.3703,766880.0
2016-02-17 15:40:00,36.59,36.67,36.57,36.66,1081660.0,36.3703,36.4498,36.3504,36.4399,1081660.0
2016-02-17 15:50:00,36.66,36.69,36.55,36.59,3244020.0,36.4399,36.4697,36.3305,36.3703,3244020.0
2016-02-18 09:30:00,36.66,36.79,36.55,36.71,2371660.0,36.4399,36.5691,36.3305,36.4896,2371660.0
2016-02-18 09:40:00,36.67,36.8,36.58,36.62,1545920.0,36.4498,36.579,36.3603,36.4001,1545920.0
2016-02-18 09:50:00,36.61,36.69,36.38,36.44,1667200.0,36.3902,36.4697,36.1615,36.2212,1667200.0
2016-02-18 10:00:00,36.42,36.51,36.34,36.35,1049700.0,36.2013,36.2908,36.1218,36.1317,1049700.0
2016-02-18 10:10:00,36.35,36.4,36.31,36.33,989320.0,36.1317,36.1814,36.092,36.1118,989320.0
2016-02-18 10:20:00,36.33,36.48,36.25,36.47,900800.0,36.1118,36.2609,36.0323,36.251,900800.0
2016-02-18 10:30:00,36.48,36.48,36.25,36.27,952520.0,36.2609,36.2609,36.0323,36.0522,952520.0
2016-02-18 10:40:00,36.26,36.28,36.2,36.21,928400.0,36.0423,36.0621,35.9826,35.9926,928400.0
2016-02-18 10:50:00,36.22,36.25,36.18,36.18,928680.0,36.0025,36.0323,35.9627,35.9627,928680.0
2016-02-18 11:00:00,36.17,36.18,36.03,36.08,1405260.0,35.9528,35.9627,35.8136,35.8633,1405260.0
2016-02-18 11:10:00,36.06,36.18,36.06,36.14,1000680.0,35.8435,35.9627,35.8435,35.923,1000680.0
2016-02-18 11:20:00,36.12,36.19,36.05,36.17,468980.0,35.9031,35.9727,35.8335,35.9528,468980.0
2016-02-18 11:30:00,36.19,36.28,36.12,36.24,555520.0,35.9727,36.0621,35.9031,36.0224,555520.0
2016-02-18 11:40:00,36.23,36.24,36.16,36.2,489760.0,36.0124,36.0224,35.9429,35.9826,489760.0
2016-02-18 11:50:00,36.21,36.24,36.16,36.24,352480.0,35.9926,36.0224,35.9429,36.0224,352480.0
2016-02-18 12:00:00,36.22,36.26,36.19,36.21,278640.0,36.0025,36.0423,35.9727,35.9926,278640.0
2016-02-18 12:10:00,36.23,36.25,36.17,36.17,167180.0,36.0124,36.0323,35.9528,35.9528,167180.0
2016-02-18 12:20:00,36.17,36.23,36.17,36.2,478540.0,35.9528,36.0124,35.9528,35.9826,478540.0
2016-02-18 12:30:00,36.2,36.23,36.13,36.15,397400.0,35.9826,36.0124,35.913,35.9329,397400.0
2016-02-18 12:40:00,36.14,36.14,36.06,36.07,789360.0,35.923,35.923,35.8435,35.8534,789360.0
2016-02-18 12:50:00,36.09,36.14,36.06,36.09,299740.0,35.8733,35.923,35.8435,35.8733,299740.0
2016-02-18 13:00:00,36.09,36.11,36.03,36.1,457580.0,35.8733,35.8932,35.8136,35.8832,457580.0
2016-02-18 13:10:00,36.08,36.1,36.03,36.06,227080.0,35.8633,35.8832,35.8136,35.8435,227080.0
2016-02-18 13:20:00,36.06,36.07,36.01,36.04,303800.0,35.8435,35.8534,35.7938,35.8236,303800.0
2016-02-18 13:30:00,36.04,36.09,35.99,35.99,370140.0,35.8236,35.8733,35.7739,35.7739,370140.0
2016-02-18 13:40:00,36.0,36.0,35.94,35.95,664000.0,35.7838,35.7838,35.7242,35.7341,664000.0
2016-02-18 13:50:00,35.95,36.0,35.92,35.97,577700.0,35.7341,35.7838,35.7043,35.754,577700.0
2016-02-18 14:00:00,35.97,36.0,35.93,35.94,691820.0,35.754,35.7838,35.7143,35.7242,691820.0
2016-02-18 14:10:00,35.95,36.0,35.93,35.99,336360.0,35.7341,35.7838,35.7143,35.7739,336360.0
2016-02-18 14:20:00,35.99,36.09,35.99,36.09,775260.0,35.7739,35.8733,35.7739,35.8733,775260.0
2016-02-18 14:30:00,36.08,36.12,36.06,36.1,509160.0,35.8633,35.9031,35.8435,35.8832,509160.0
2016-02-18 14:40:00,36.1,36.14,36.08,36.12,290400.0,35.8832,35.923,35.8633,35.9031,290400.0
2016-02-18 14:50:00,36.12,36.15,36.07,36.08,403720.0,35.9031,35.9329,35.8534,35.8633,403720.0
2016-02-18 15:00:00,36.07,36.1,35.95,35.97,618980.0,35.8534,35.8832,35.7341,35.754,618980.0
2016-02-18 15:10:00,35.96,36.02,35.9,35.96,799800.0,35.7441,35.8037,35.6844,35.7441,799800.0
2016-02-18 15:20:00,35.95,35.97,35.84,35.91,1025780.0,35.7341,35.754,35.6248,35.6944,1025780.0
2016-02-18 15:30:00,35.9,35.95,35.86,35.89,878900.0,35.6844,35.7341,35.6447,35.6745,878900.0
2016-02-18 15:40:00,35.89,35.89,35.78,35.79,1051780.0,35.6745,35.6745,35.5652,35.5751,1051780.0
2016-02-18 15:50:00,35.8,35.89,35.79,35.88,2735520.0,35.585,35.6745,35.5751,35.6646,2735520.0
2016-02-19 09:30:00,35.8,36.02,35.66,35.66,4864260.0,35.585,35.8037,35.4459,35.4459,4864260.0
2016-02-19 09:40:00,35.66,35.85,35.66,35.83,1269200.0,35.4459,35.6347,35.4459,35.6149,1269200.0
2016-02-19 09:50:00,35.82,35.96,35.81,35.93,783360.0,35.6049,35.7441,35.595,35.7143,783360.0
2016-02-19 10:00:00,35.91,35.95,35.78,35.94,998120.0,35.6944,35.7341,35.5652,35.7242,998120.0
2016-02-19 10:10:00,35.94,36.19,35.93,36.11,740460.0,35.7242,35.9727,35.7143,35.8932,740460.0
2016-02-19 10:20:00,36.09,36.15,35.98,36.07,763620.0,35.8733,35.9329,35.7639,35.8534,763620.0
2016-02-19 10:30:00,36.08,36.17,36.04,36.1,395160.0,35.8633,35.9528,35.8236,35.8832,395160.0
2016-02-19 10:40:00,36.08,36.15,36.08,36.12,417920.0,35.8633,35.9329,35.8633,35.9031,417920.0
2016-02-19 10:50:00,36.13,36.15,36.07,36.09,424260.0,35.913,35.9329,35.8534,35.8733,424260.0
2016-02-19 11:00:00,36.07,36.09,35.98,36.02,454980.0,35.8534,35.8733,35.7639,35.8037,454980.0
2016-02-19 11:10:00,36.01,36.1,36.01,36.1,555680.0,35.7938,35.8832,35.7938,35.8832,555680.0
2016-02-19 11:20:00,36.1,36.17,36.07,36.15,374040.0,35.8832,35.9528,35.8534,35.9329,374040.0
2016-02-19 11:30:00,36.16,36.2,36.11,36.16,615200.0,35.9429,35.9826,35.8932,35.9429,615200.0
2016-02-19 11:40:00,36.17,36.2,36.14,36.14,393560.0,35.9528,35.9826,35.923,35.923,393560.0
2016-02-19 11:50:00,36.14,36.17,36.01,36.01,953260.0,35.923,35.9528,35.7938,35.7938,953260.0
2016-02-19 12:00:00,36.03,36.07,35.97,36.07,453900.0,35.8136,35.8534,35.754,35.8534,453900.0
2016-02-19 12:10:00,36.07,36.09,36.01,36.03,239640.0,35.8534,35.8733,35.7938,35.8136,239640.0
2016-02-19 12:20:00,36.04,36.11,36.01,36.09,101140.0,35.8236,35.8932,35.7938,35.8733,101140.0
2016-02-19 12:30:00,36.06,36.11,36.04,36.09,219360.0,35.8435,35.8932,35.8236,35.8733,219360.0
2016-02-19 12:40:00,36.07,36.15,36.07,36.12,164980.0,35.8534,35.9329,35.8534,35.9031,164980.0
2016-02-19 12:50:00,36.12,36.14,36.05,36.1,150540.0,35.9031,35.923,35.8335,35.8832,150540.0
2016-02-19 13:00:00,36.1,36.13,36.06,36.08,186620.0,35.8832,35.913,35.8435,35.8633,186620.0
2016-02-19 13:10:00,36.1,36.11,36.03,36.05,189040.0,35.8832,35.8932,35.8136,35.8335,189040.0
2016-02-19 13:20:00,36.08,36.11,36.05,36.1,228260.0,35.8633,35.8932,35.8335,35.8832,228260.0
2016-02-19 13:30:00,36.11,36.12,36.05,36.05,219160.0,35.8932,35.9031,35.8335,35.8335,219160.0
2016-02-19 13:40:00,36.05,36.09,36.02,36.07,256340.0,35.8335,35.8733,35.8037,35.8534,256340.0
2016-02-19 13:50:00,36.05,36.15,36.05,36.15,256960.0,35.8335,35.9329,35.8335,35.9329,256960.0
2016-02-19 14:00:00,36.15,36.16,36.1,36.12,412820.0,35.9329,35.9429,35.8832,35.9031,412820.0
2016-02-19 14:10:00,36.14,36.15,36.06,36.09,108000.0,35.923,35.9329,35.8435,35.8733,108000.0
2016-02-19 14:20:00,36.11,36.15,36.09,36.09,146360.0,35.8932,35.9329,35.8733,35.8733,146360.0
2016-02-19 14:30:00,36.09,36.11,36.05,36.09,315400.0,35.8733,35.8932,35.8335,35.8733,315400.0
2016-02-19 14:40:00,36.08,36.15,36.07,36.1,250120.0,35.8633,35.9329,35.8534,35.8832,250120.0
2016-02-19 14:50:00,36.09,36.09,35.96,35.98,329420.0,35.8733,35.8733,35.7441,35.7639,329420.0
2016-02-19 15:00:00,35.99,36.09,35.96,36.08,407900.0,35.7739,35.8733,35.7441,35.8633,407900.0
2016-02-19 15:10:00,36.08,36.11,36.03,36.07,269140.0,35.8633,35.8932,35.8136,35.8534,269140.0
2016-02-19 15:20:00,36.05,36.12,36.04,36.12,645240.0,35.8335,35.9031,35.8236,35.9031,645240.0
2016-02-19 15:30:00,36.12,36.14,36.08,36.14,784720.0,35.9031,35.923,35.8633,35.923,784720.0
2016-02-19 15:40:00,36.13,36.14,36.09,36.13,734320.0,35.913,35.923,35.8733,35.913,734320.0
2016-02-19 15:50:00,36.12,36.14,36.08,36.11,1181060.0,35.9031,35.923,35.8633,35.8932,1181060.0
2016-02-22 09:30:00,36.48,36.48,36.17,36.33,2288880.0,36.2609,36.2609,35.9528,36.1118,2288880.0
2016-02-22 09:40:00,36.36,36.4,36.25,36.32,993280.0,36.1417,36.1814,36.0323,36.1019,993280.0
2016-02-22 09:50:00,36.35,36.38,36.25,36.33,591680.0,36.1317,36.1615,36.0323,36.1118,591680.0
2016-02-22 10:00:00,36.3,36.43,36.25,36.42,1070560.0,36.082,36.2112,36.0323,36.2013,1070560.0
2016-02-22 10:10:00,36.38,36.44,36.36,36.41,471940.0,36.1615,36.2212,36.1417,36.1914,471940.0
2016-02-22 10:20:00,36.42,36.44,36.32,36.32,340200.0,36.2013,36.2212,36.1019,36.1019,340200.0
2016-02-22 10:30:00,36.34,36.41,36.33,36.39,426720.0,36.1218,36.1914,36.1118,36.1715,426720.0
2016-02-22 10:40:00,36.38,36.44,36.33,36.37,528060.0,36.1615,36.2212,36.1118,36.1516,528060.0
2016-02-22 10:50:00,36.37,36.39,36.23,36.28,984280.0,36.1516,36.1715,36.0124,36.0621,984280.0
2016-02-22 11:00:00,36.29,36.43,36.26,36.43,389000.0,36.0721,36.2112,36.0423,36.2112,389000.0
2016-02-22 11:10:00,36.43,36.54,36.41,36.53,1039680.0,36.2112,36.3206,36.1914,36.3106,1039680.0
2016-02-22 11:20:00,36.53,36.63,36.51,36.55,831680.0,36.3106,36.41,36.2908,36.3305,831680.0
2016-02-22 11:30:00,36.56,36.59,36.53,36.58,633900.0,36.3405,36.3703,36.3106,36.3603,633900.0
2016-02-22 11:40:00,36.58,36.62,36.53,36.62,881120.0,36.3603,36.4001,36.3106,36.4001,881120.0
2016-02-22 11:50:00,36.61,36.74,36.61,36.73,814600.0,36.3902,36.5194,36.3902,36.5094,814600.0
2016-02-22 12:00:00,36.74,36.74,36.58,36.61,747880.0,36.5194,36.5194,36.3603,36.3902,747880.0
2016-02-22 12:10:00,36.61,36.61,36.56,36.59,228800.0,36.3902,36.3902,36.3405,36.3703,228800.0
2016-02-22 12:20:00,36.55,36.63,36.55,36.6,167000.0,36.3305,36.41,36.3305,36.3802,167000.0
2016-02-22 12:30:00,36.6,36.65,36.55,36.64,387820.0,36.3802,36.4299,36.3305,36.42,387820.0
2016-02-22 12:40:00,36.64,36.65,36.57,36.6,391540.0,36.42,36.4299,36.3504,36.3802,391540.0
2016-02-22 12:50:00,36.61,36.63,36.54,36.55,435860.0,36.3902,36.41,36.3206,36.3305,435860.0
2016-02-22 13:00:00,36.57,36.6,36.55,36.56,395560.0,36.3504,36.3802,36.3305,36.3405,395560.0
2016-02-22 13:10:00,36.56,36.62,36.56,36.58,562480.0,36.3405,36.4001,36.3405,36.3603,562480.0
2016-02-22 13:20:00,36.58,36.61,36.58,36.6,418140.0,36.3603,36.3902,36.3603,36.3802,418140.0
2016-02-22 13:30:00,36.6,36.65,36.58,36.65,435860.0,36.3802,36.4299,36.3603,36.4299,435860.0
2016-02-22 13:40:00,36.64,36.66,36.61,36.63,443880.0,36.42,36.4399,36.3902,36.41,443880.0
2016-02-22 13:50:00,36.63,36.64,36.57,36.57,441040.0,36.41,36.42,36.3504,36.3504,441040.0
2016-02-22 14:00:00,36.57,36.59,36.47,36.47,575080.0,36.3504,36.3703,36.251,36.251,575080.0
2016-02-22 14:10:00,36.47,36.5,36.43,36.45,425020.0,36.251,36.2808,36.2112,36.2311,425020.0
2016-02-22 14:20:00,36.44,36.5,36.44,36.48,404580.0,36.2212,36.2808,36.2212,36.2609,404580.0
2016-02-22 14:30:00,36.47,36.49,36.44,36.46,314560.0,36.251,36.2709,36.2212,36.2411,314560.0
2016-02-22 14:40:00,36.43,36.47,36.42,36.43,459780.0,36.2112,36.251,36.2013,36.2112,459780.0
2016-02-22 14:50:00,36.42,36.48,36.39,36.41,285620.0,36.2013,36.2609,36.1715,36.1914,285620.0
2016-02-22 15:00:00,36.4,36.41,36.35,36.37,565000.0,36.1814,36.1914,36.1317,36.1516,565000.0
2016-02-22 15:10:00,36.37,36.4,36.35,36.37,282400.0,36.1516,36.1814,36.1317,36.1516,282400.0
2016-02-22 15:20:00,36.36,36.42,36.36,36.4,401180.0,36.1417,36.2013,36.1417,36.1814,401180.0
2016-02-22 15:30:00,36.38,36.42,36.37,36.37,394480.0,36.1615,36.2013,36.1516,36.1516,394480.0
2016-02-22 15:40:00,36.37,36.44,36.36,36.39,683840.0,36.1516,36.2212,36.1417,36.1715,683840.0
2016-02-22 15:50:00,36.4,36.47,36.38,36.46,2225780.0,36.1814,36.251,36.1615,36.2411,2225780.0
2016-02-23 09:30:00,36.31,36.55,36.28,36.39,1571640.0,36.092,36.3305,36.0621,36.1715,1571640.0
2016-02-23 09:40:00,36.42,36.52,36.33,36.46,1155460.0,36.2013,36.3007,36.1118,36.2411,1155460.0
2016-02-23 09:50:00,36.45,36.5,36.31,36.31,726720.0,36.2311,36.2808,36.092,36.092,726720.0
2016-02-23 10:00:00,36.31,36.33,36.25,36.28,866580.0,36.092,36.1118,36.0323,36.0621,866580.0
2016-02-23 10:10:00,36.28,36.32,36.14,36.19,925840.0,36.0621,36.1019,35.923,35.9727,925840.0
2016-02-23 10:20:00,36.17,36.24,36.13,36.2,958820.0,35.9528,36.0224,35.913,35.9826,958820.0
2016-02-23 10:30:00,36.21,36.23,36.18,36.21,399360.0,35.9926,36.0124,35.9627,35.9926,399360.0
2016-02-23 10:40:00,36.18,36.21,36.06,36.06,1108560.0,35.9627,35.9926,35.8435,35.8435,1108560.0
2016-02-23 10:50:00,36.09,36.12,35.97,36.05,490540.0,35.8733,35.9031,35.754,35.8335,490540.0
2016-02-23 11:00:00,36.06,36.15,36.05,36.07,460980.0,35.8435,35.9329,35.8335,35.8534,460980.0
2016-02-23 11:10:00,36.09,36.11,36.05,36.09,468560.0,35.8733,35.8932,35.8335,35.8733,468560.0
2016-02-23 11:20:00,36.07,36.1,36.02,36.05,459780.0,35.8534,35.8832,35.8037,35.8335,459780.0
2016-02-23 11:30:00,36.05,36.2,36.05,36.18,419200.0,35.8335,35.9826,35.8335,35.9627,419200.0
2016-02-23 11:40:00,36.19,36.22,36.14,36.15,538380.0,35.9727,36.0025,35.923,35.9329,538380.0
2016-02-23 11:50:00,36.15,36.16,36.06,36.13,440680.0,35.9329,35.9429,35.8435,35.913,440680.0
2016-02-23 12:00:00,36.13,36.14,36.07,36.07,317980.0,35.913,35.923,35.8534,35.8534,317980.0
2016-02-23 12:10:00,36.05,36.05,35.97,35.98,345460.0,35.8335,35.8335,35.754,35.7639,345460.0
2016-02-23 12:20:00,35.97,36.04,35.93,36.02,575240.0,35.754,35.8236,35.7143,35.8037,575240.0
2016-02-23 12:30:00,36.02,36.04,35.99,36.04,272000.0,35.8037,35.8236,35.7739,35.8236,272000.0
2016-02-23 12:40:00,36.05,36.07,36.0,36.07,323220.0,35.8335,35.8534,35.7838,35.8534,323220.0
2016-02-23 12:50:00,36.08,36.08,36.04,36.07,108980.0,35.8633,35.8633,35.8236,35.8534,108980.0
2016-02-23 13:00:00,36.07,36.11,36.06,36.09,395360.0,35.8534,35.8932,35.8435,35.8733,395360.0
2016-02-23 13:10:00,36.09,36.11,36.03,36.04,303460.0,35.8733,35.8932,35.8136,35.8236,303460.0
2016-02-23 13:20:00,36.05,36.05,35.99,36.0,392980.0,35.8335,35.8335,35.7739,35.7838,392980.0
2016-02-23 13:30:00,36.01,36.02,35.97,35.99,198020.0,35.7938,35.8037,35.754,35.7739,198020.0
2016-02-23 13:40:00,35.97,35.99,35.94,35.96,227500.0,35.754,35.7739,35.7242,35.7441,227500.0
2016-02-23 13:50:00,35.96,36.0,35.95,35.96,441180.0,35.7441,35.7838,35.7341,35.7441,441180.0
2016-02-23 14:00:00,35.96,36.02,35.91,35.92,466480.0,35.7441,35.8037,35.6944,35.7043,466480.0
2016-02-23 14:10:00,35.92,36.01,35.89,36.0,584260.0,35.7043,35.7938,35.6745,35.7838,584260.0
2016-02-23 14:20:00,36.01,36.01,35.94,35.98,434560.0,35.7938,35.7938,35.7242,35.7639,434560.0
2016-02-23 14:30:00,35.99,36.02,35.97,36.0,811140.0,35.7739,35.8037,35.754,35.7838,811140.0
2016-02-23 14:40:00,36.0,36.0,35.95,35.98,383480.0,35.7838,35.7838,35.7341,35.7639,383480.0
2016-02-23 14:50:00,35.99,36.02,35.91,35.93,718080.0,35.7739,35.8037,35.6944,35.7143,718080.0
2016-02-23 15:00:00,35.92,35.96,35.84,35.96,925380.0,35.7043,35.7441,35.6248,35.7441,925380.0
2016-02-23 15:10:00,35.96,36.0,35.91,35.96,624520.0,35.7441,35.7838,35.6944,35.7441,624520.0
2016-02-23 15:20:00,35.96,36.02,35.93,35.99,932940.0,35.7441,35.8037,35.7143,35.7739,932940.0
2016-02-23 15:30:00,36.0,36.07,35.99,36.06,1105420.0,35.7838,35.8534,35.7739,35.8435,1105420.0
2016-02-23 15:40:00,36.06,36.1,35.97,35.97,2291460.0,35.8435,35.8832,35.754,35.754,2291460.0
2016-02-23 15:50:00,35.98,35.99,35.78,35.86,4092700.0,35.7639,35.7739,35.5652,35.6447,4092700.0
2016-02-24 09:30:00,35.53,35.58,35.35,35.58,2466420.0,35.3167,35.3664,35.1377,35.3664,2466420.0
2016-02-24 09:40:00,35.53,35.54,35.28,35.31,1206640.0,35.3167,35.3266,35.0682,35.098,1206640.0
2016-02-24 09:50:00,35.31,35.43,35.22,35.39,1304300.0,35.098,35.2173,35.0085,35.1775,1304300.0
2016-02-24 10:00:00,35.35,35.42,35.29,35.32,604180.0,35.1377,35.2073,35.0781,35.1079,604180.0
2016-02-24 10:10:00,35.33,35.37,35.26,35.29,381360.0,35.1179,35.1576,35.0483,35.0781,381360.0
2016-02-24 10:20:00,35.29,35.29,35.17,35.17,726780.0,35.0781,35.0781,34.9588,34.9588,726780.0
2016-02-24 10:30:00,35.19,35.37,35.1,35.35,986080.0,34.9787,35.1576,34.8892,35.1377,986080.0
2016-02-24 10:40:00,35.37,35.37,35.21,35.25,597360.0,35.1576,35.1576,34.9986,35.0383,597360.0
2016-02-24 10:50:00,35.24,35.27,35.14,35.23,603160.0,35.0284,35.0582,34.929,35.0185,603160.0
2016-02-24 11:00:00,35.25,35.26,35.17,35.2,565280.0,35.0383,35.0483,34.9588,34.9886,565280.0
2016-02-24 11:10:00,35.2,35.22,35.11,35.11,284980.0,34.9886,35.0085,34.8992,34.8992,284980.0
2016-02-24 11:20:00,35.14,35.21,35.11,35.21,302900.0,34.929,34.9986,34.8992,34.9986,302900.0
2016-02-24 11:30:00,35.18,35.26,35.17,35.26,287340.0,34.9688,35.0483,34.9588,35.0483,287340.0
2016-02-24 11:40:00,35.25,35.35,35.25,35.35,352020.0,35.0383,35.1377,35.0383,35.1377,352020.0
2016-02-24 11:50:00,35.36,35.43,35.32,35.35,389320.0,35.1477,35.2173,35.1079,35.1377,389320.0
2016-02-24 12:00:00,35.37,35.46,35.35,35.44,393540.0,35.1576,35.2471,35.1377,35.2272,393540.0
2016-02-24 12:10:00,35.45,35.46,35.31,35.33,291600.0,35.2371,35.2471,35.098,35.1179,291600.0
2016-02-24 12:20:00,35.35,35.38,35.3,35.32,331600.0,35.1377,35.1676,35.088,35.1079,331600.0
2016-02-24 12:30:00,35.32,35.34,35.22,35.31,327240.0,35.1079,35.1278,35.0085,35.098,327240.0
2016-02-24 12:40:00,35.31,35.37,35.27,35.36,222220.0,35.098,35.1576,35.0582,35.1477,222220.0
2016-02-24 12:50:00,35.35,35.4,35.33,35.33,286040.0,35.1377,35.1874,35.1179,35.1179,286040.0
2016-02-24 13:00:00,35.32,35.54,35.32,35.51,650720.0,35.1079,35.3266,35.1079,35.2968,650720.0
2016-02-24 13:10:00,35.5,35.52,35.41,35.48,252720.0,35.2868,35.3067,35.1974,35.267,252720.0
2016-02-24 13:20:00,35.45,35.54,35.45,35.48,249100.0,35.2371,35.3266,35.2371,35.267,249100.0
2016-02-24 13:30:00,35.48,35.5,35.45,35.47,83100.0,35.267,35.2868,35.2371,35.257,83100.0
2016-02-24 13:40:00,35.47,35.51,35.44,35.48,141600.0,35.257,35.2968,35.2272,35.267,141600.0
2016-02-24 13:50:00,35.52,35.65,35.51,35.59,407500.0,35.3067,35.4359,35.2968,35.3763,407500.0
2016-02-24 14:00:00,35.6,35.81,35.54,35.8,470500.0,35.3862,35.595,35.3266,35.585,470500.0
2016-02-24 14:10:00,35.79,35.89,35.79,35.83,687540.0,35.5751,35.6745,35.5751,35.6149,687540.0
2016-02-24 14:20:00,35.84,35.97,35.84,35.95,568040.0,35.6248,35.754,35.6248,35.7341,568040.0
2016-02-24 14:30:00,35.95,36.0,35.87,35.92,579040.0,35.7341,35.7838,35.6546,35.7043,579040.0
2016-02-24 14:40:00,35.93,35.93,35.86,35.86,723300.0,35.7143,35.7143,35.6447,35.6447,723300.0
2016-02-24 14:50:00,35.86,35.87,35.77,35.8,574300.0,35.6447,35.6546,35.5552,35.585,574300.0
2016-02-24 15:00:00,35.8,35.98,35.8,35.98,403300.0,35.585,35.7639,35.585,35.7639,403300.0
2016-02-24 15:10:00,36.0,36.06,35.95,36.01,876480.0,35.7838,35.8435,35.7341,35.7938,876480.0
2016-02-24 15:20:00,36.01,36.04,35.96,36.01,847300.0,35.7938,35.8236,35.7441,35.7938,847300.0
2016-02-24 15:30:00,36.01,36.06,35.96,36.03,676600.0,35.7938,35.8435,35.7441,35.8136,676600.0
2016-02-24 15:40:00,36.02,36.06,35.93,35.96,492640.0,35.8037,35.8435,35.7143,35.7441,492640.0
2016-02-24 15:50:00,35.96,36.06,35.94,36.04,1785820.0,35.7441,35.8435,35.7242,35.8236,1785820.0
2016-02-25 09:30:00,36.15,36.25,35.83,35.99,2391040.0,35.9329,36.0323,35.6149,35.7739,2391040.0
2016-02-25 09:40:00,35.98,36.04,35.75,35.86,1208120.0,35.7639,35.8236,35.5353,35.6447,1208120.0
2016-02-25 09:50:00,35.83,35.94,35.73,35.77,999280.0,35.6149,35.7242,35.5155,35.5552,999280.0
2016-02-25 10:00:00,35.75,35.82,35.66,35.79,833520.0,35.5353,35.6049,35.4459,35.5751,833520.0
2016-02-25 10:10:00,35.77,36.0,35.7,35.95,506560.0,35.5552,35.7838,35.4856,35.7341,506560.0
2016-02-25 10:20:00,35.95,35.99,35.84,35.97,490440.0,35.7341,35.7739,35.6248,35.754,490440.0
2016-02-25 10:30:00,35.97,35.98,35.89,35.94,290940.0,35.754,35.7639,35.6745,35.7242,290940.0
2016-02-25 10:40:00,35.96,36.08,35.91,36.0,661440.0,35.7441,35.8633,35.6944,35.7838,661440.0
2016-02-25 10:50:00,36.03,36.08,35.95,35.96,437080.0,35.8136,35.8633,35.7341,35.7441,437080.0
2016-02-25 11:00:00,35.94,35.97,35.85,35.95,752120.0,35.7242,35.754,35.6347,35.7341,752120.0
2016-02-25 11:10:00,35.97,35.97,35.83,35.91,254320.0,35.754,35.754,35.6149,35.6944,254320.0
2016-02-25 11:20:00,35.92,36.01,35.9,36.0,162200.0,35.7043,35.7938,35.6844,35.7838,162200.0
2016-02-25 11:30:00,35.98,36.02,35.94,35.99,353560.0,35.7639,35.8037,35.7242,35.7739,353560.0
2016-02-25 11:40:00,36.0,36.04,35.88,35.95,259500.0,35.7838,35.8236,35.6646,35.7341,259500.0
2016-02-25 11:50:00,35.96,36.1,35.96,36.07,352240.0,35.7441,35.8832,35.7441,35.8534,352240.0
2016-02-25 12:00:00,36.03,36.09,36.03,36.05,313940.0,35.8136,35.8733,35.8136,35.8335,313940.0
2016-02-25 12:10:00,36.05,36.14,36.04,36.1,740160.0,35.8335,35.923,35.8236,35.8832,740160.0
2016-02-25 12:20:00,36.09,36.14,36.05,36.14,240300.0,35.8733,35.923,35.8335,35.923,240300.0
2016-02-25 12:30:00,36.13,36.13,36.01,36.04,197700.0,35.913,35.913,35.7938,35.8236,197700.0
2016-02-25 12:40:00,36.02,36.1,36.01,36.08,214440.0,35.8037,35.8832,35.7938,35.8633,214440.0
2016-02-25 12:50:00,36.07,36.15,36.07,36.12,297340.0,35.8534,35.9329,35.8534,35.9031,297340.0
2016-02-25 13:00:00,36.12,36.32,36.12,36.29,1014500.0,35.9031,36.1019,35.9031,36.0721,1014500.0
2016-02-25 13:10:00,36.29,36.33,36.22,36.3,385500.0,36.0721,36.1118,36.0025,36.082,385500.0
2016-02-25 13:20:00,36.3,36.34,36.28,36.33,267180.0,36.082,36.1218,36.0621,36.1118,267180.0
2016-02-25 13:30:00,36.33,36.42,36.31,36.41,1367840.0,36.1118,36.2013,36.092,36.1914,1367840.0
2016-02-25 13:40:00,36.42,36.48,36.35,36.37,503920.0,36.2013,36.2609,36.1317,36.1516,503920.0
2016-02-25 13:50:00,36.37,36.41,36.32,36.4,526080.0,36.1516,36.1914,36.1019,36.1814,526080.0
2016-02-25 14:00:00,36.4,36.42,36.32,36.33,356800.0,36.1814,36.2013,36.1019,36.1118,356800.0
2016-02-25 14:10:00,36.32,36.39,36.31,36.36,253600.0,36.1019,36.1715,36.092,36.1417,253600.0
2016-02-25 14:20:00,36.37,36.39,36.29,36.32,673220.0,36.1516,36.1715,36.0721,36.1019,673220.0
2016-02-25 14:30:00,36.32,36.35,36.26,36.31,312720.0,36.1019,36.1317,36.0423,36.092,312720.0
2016-02-25 14:40:00,36.31,36.31,36.18,36.19,461400.0,36.092,36.092,35.9627,35.9727,461400.0
2016-02-25 14:50:00,36.2,36.29,36.17,36.28,725420.0,35.9826,36.0721,35.9528,36.0621,725420.0
2016-02-25 15:00:00,36.29,36.34,36.24,36.32,463940.0,36.0721,36.1218,36.0224,36.1019,463940.0
2016-02-25 15:10:00,36.32,36.36,36.27,36.3,328940.0,36.1019,36.1417,36.0522,36.082,328940.0
2016-02-25 15:20:00,36.3,36.32,36.27,36.28,324060.0,36.082,36.1019,36.0522,36.0621,324060.0
2016-02-25 15:30:00,36.28,36.33,36.22,36.33,566380.0,36.0621,36.1118,36.0025,36.1118,566380.0
2016-02-25 15:40:00,36.32,36.38,36.31,36.31,881380.0,36.1019,36.1615,36.092,36.092,881380.0
2016-02-25 15:50:00,36.33,36.46,36.31,36.45,3100980.0,36.1118,36.2411,36.092,36.2311,3100980.0
2016-02-26 09:30:00,36.68,36.74,36.53,36.62,2753420.0,36.4597,36.5194,36.3106,36.4001,2753420.0
2016-02-26 09:40:00,36.62,36.74,36.6,36.72,1525160.0,36.4001,36.5194,36.3802,36.4995,1525160.0
2016-02-26 09:50:00,36.71,36.81,36.67,36.74,1966680.0,36.4896,36.589,36.4498,36.5194,1966680.0
2016-02-26 10:00:00,36.74,36.76,36.62,36.62,1095620.0,36.5194,36.5393,36.4001,36.4001,1095620.0
2016-02-26 10:10:00,36.62,36.65,36.47,36.49,922640.0,36.4001,36.4299,36.251,36.2709,922640.0
2016-02-26 10:20:00,36.51,36.57,36.36,36.44,1143380.0,36.2908,36.3504,36.1417,36.2212,1143380.0
2016-02-26 10:30:00,36.43,36.64,36.43,36.62,898640.0,36.2112,36.42,36.2112,36.4001,898640.0
2016-02-26 10:40:00,36.62,36.7,36.58,36.68,682680.0,36.4001,36.4796,36.3603,36.4597,682680.0
2016-02-26 10:50:00,36.68,36.68,36.56,36.65,538760.0,36.4597,36.4597,36.3405,36.4299,538760.0
2016-02-26 11:00:00,36.65,36.65,36.56,36.57,380020.0,36.4299,36.4299,36.3405,36.3504,380020.0
2016-02-26 11:10:00,36.54,36.55,36.49,36.53,462860.0,36.3206,36.3305,36.2709,36.3106,462860.0
2016-02-26 11:20:00,36.51,36.51,36.46,36.48,564860.0,36.2908,36.2908,36.2411,36.2609,564860.0
2016-02-26 11:30:00,36.45,36.49,36.34,36.38,1222100.0,36.2311,36.2709,36.1218,36.1615,1222100.0
2016-02-26 11:40:00,36.36,36.44,36.35,36.42,322540.0,36.1417,36.2212,36.1317,36.2013,322540.0
2016-02-26 11:50:00,36.4,36.41,36.35,36.35,513760.0,36.1814,36.1914,36.1317,36.1317,513760.0
2016-02-26 12:00:00,36.35,36.36,36.15,36.23,933320.0,36.1317,36.1417,35.9329,36.0124,933320.0
2016-02-26 12:10:00,36.23,36.27,36.2,36.25,784320.0,36.0124,36.0522,35.9826,36.0323,784320.0
2016-02-26 12:20:00,36.25,36.27,36.19,36.21,643860.0,36.0323,36.0522,35.9727,35.9926,643860.0
2016-02-26 12:30:00,36.22,36.27,36.18,36.2,457280.0,36.0025,36.0522,35.9627,35.9826,457280.0
2016-02-26 12:40:00,36.21,36.24,36.18,36.24,440600.0,35.9926,36.0224,35.9627,36.0224,440600.0
2016-02-26 12:50:00,36.21,36.33,36.19,36.29,434320.0,35.9926,36.1118,35.9727,36.0721,434320.0
2016-02-26 13:00:00,36.3,36.34,36.25,36.27,337940.0,36.082,36.1218,36.0323,36.0522,337940.0
2016-02-26 13:10:00,36.29,36.3,36.22,36.25,327180.0,36.0721,36.082,36.0025,36.0323,327180.0
2016-02-26 13:20:00,36.24,36.27,36.23,36.24,442400.0,36.0224,36.0522,36.0124,36.0224,442400.0
2016-02-26 13:30:00,36.22,36.3,36.22,36.25,561900.0,36.0025,36.082,36.0025,36.0323,561900.0
2016-02-26 13:40:00,36.25,36.25,36.16,36.17,417340.0,36.0323,36.0323,35.9429,35.9528,417340.0
2016-02-26 13:50:00,36.16,36.17,36.1,36.13,644340.0,35.9429,35.9528,35.8832,35.913,644340.0
2016-02-26 14:00:00,36.14,36.21,36.11,36.17,426060.0,35.923,35.9926,35.8932,35.9528,426060.0
2016-02-26 14:10:00,36.16,36.16,36.11,36.12,335400.0,35.9429,35.9429,35.8932,35.9031,335400.0
2016-02-26 14:20:00,36.12,36.27,36.1,36.25,363640.0,35.9031,36.0522,35.8832,36.0323,363640.0
2016-02-26 14:30:00,36.25,36.27,36.13,36.15,328740.0,36.0323,36.0522,35.913,35.9329,328740.0
2016-02-26 14:40:00,36.14,36.26,36.11,36.22,643580.0,35.923,36.0423,35.8932,36.0025,643580.0
2016-02-26 14:50:00,36.2,36.22,36.13,36.17,253580.0,35.9826,36.0025,35.913,35.9528,253580.0
2016-02-26 15:00:00,36.19,36.27,36.15,36.25,390220.0,35.9727,36.0522,35.9329,36.0323,390220.0
2016-02-26 15:10:00,36.25,36.27,36.19,36.26,401240.0,36.0323,36.0522,35.9727,36.0423,401240.0
2016-02-26 15:20:00,36.27,36.27,36.18,36.21,327140.0,36.0522,36.0522,35.9627,35.9926,327140.0
2016-02-26 15:30:00,36.22,36.29,36.21,36.26,647160.0,36.0025,36.0721,35.9926,36.0423,647160.0
2016-02-26 15:40:00,36.25,36.29,36.25,36.28,955100.0,36.0323,36.0721,36.0323,36.0621,955100.0
2016-02-26 15:50:00,36.26,36.29,36.21,36.24,2382080.0,36.0423,36.0721,35.9926,36.0224,2382080.0
2016-02-29 09:30:00,36.05,36.32,36.01,36.22,1914520.0,35.8335,36.1019,35.7938,36.0025,1914520.0
2016-02-29 09:40:00,36.21,36.33,36.18,36.31,1424580.0,35.9926,36.1118,35.9627,36.092,1424580.0
2016-02-29 09:50:00,36.31,36.47,36.31,36.4,1217420.0,36.092,36.251,36.092,36.1814,1217420.0
2016-02-29 10:00:00,36.39,36.39,36.26,36.35,1092500.0,36.1715,36.1715,36.0423,36.1317,1092500.0
2016-02-29 10:10:00,36.35,36.43,36.3,36.34,519940.0,36.1317,36.2112,36.082,36.1218,519940.0
2016-02-29 10:20:00,36.37,36.48,36.37,36.47,453320.0,36.1516,36.2609,36.1516,36.251,453320.0
2016-02-29 10:30:00,36.49,36.5,36.39,36.41,323920.0,36.2709,36.2808,36.1715,36.1914,323920.0
2016-02-29 10:40:00,36.39,36.42,36.33,36.34,401180.0,36.1715,36.2013,36.1118,36.1218,401180.0
2016-02-29 10:50:00,36.35,36.36,36.27,36.28,587340.0,36.1317,36.1417,36.0522,36.0621,587340.0
2016-02-29 11:00:00,36.28,36.33,36.22,36.23,756100.0,36.0621,36.1118,36.0025,36.0124,756100.0
2016-02-29 11:10:00,36.25,36.34,36.21,36.34,580240.0,36.0323,36.1218,35.9926,36.1218,580240.0
2016-02-29 11:20:00,36.33,36.42,36.3,36.34,701280.0,36.1118,36.2013,36.082,36.1218,701280.0
2016-02-29 11:30:00,36.33,36.48,36.33,36.48,384520.0,36.1118,36.2609,36.1118,36.2609,384520.0
2016-02-29 11:40:00,36.48,36.51,36.42,36.45,524760.0,36.2609,36.2908,36.2013,36.2311,524760.0
2016-02-29 11:50:00,36.44,36.47,36.42,36.45,338840.0,36.2212,36.251,36.2013,36.2311,338840.0
2016-02-29 12:00:00,36.46,36.46,36.38,36.4,425080.0,36.2411,36.2411,36.1615,36.1814,425080.0
2016-02-29 12:10:00,36.4,36.43,36.36,36.4,456360.0,36.1814,36.2112,36.1417,36.1814,456360.0
2016-02-29 12:20:00,36.4,36.41,36.34,36.38,221780.0,36.1814,36.1914,36.1218,36.1615,221780.0
2016-02-29 12:30:00,36.38,36.47,36.36,36.45,395660.0,36.1615,36.251,36.1417,36.2311,395660.0
2016-02-29 12:40:00,36.45,36.48,36.44,36.46,251380.0,36.2311,36.2609,36.2212,36.2411,251380.0
2016-02-29 12:50:00,36.45,36.52,36.43,36.51,336400.0,36.2311,36.3007,36.2112,36.2908,336400.0
2016-02-29 13:00:00,36.52,36.53,36.46,36.48,589300.0,36.3007,36.3106,36.2411,36.2609,589300.0
2016-02-29 13:10:00,36.48,36.49,36.38,36.38,364680.0,36.2609,36.2709,36.1615,36.1615,364680.0
2016-02-29 13:20:00,36.39,36.44,36.34,36.34,357120.0,36.1715,36.2212,36.1218,36.1218,357120.0
2016-02-29 13:30:00,36.31,36.34,36.28,36.32,240000.0,36.092,36.1218,36.0621,36.1019,240000.0
2016-02-29 13:40:00,36.32,36.4,36.29,36.39,418320.0,36.1019,36.1814,36.0721,36.1715,418320.0
2016-02-29 13:50:00,36.39,36.41,36.32,36.36,625380.0,36.1715,36.1914,36.1019,36.1417,625380.0
2016-02-29 14:00:00,36.34,36.39,36.28,36.29,292660.0,36.1218,36.1715,36.0621,36.0721,292660.0
2016-02-29 14:10:00,36.29,36.31,36.25,36.28,362860.0,36.0721,36.092,36.0323,36.0621,362860.0
2016-02-29 14:20:00,36.27,36.28,36.18,36.2,427620.0,36.0522,36.0621,35.9627,35.9826,427620.0
2016-02-29 14:30:00,36.21,36.22,36.14,36.17,286100.0,35.9926,36.0025,35.923,35.9528,286100.0
2016-02-29 14:40:00,36.17,36.17,36.07,36.14,537340.0,35.9528,35.9528,35.8534,35.923,537340.0
2016-02-29 14:50:00,36.14,36.21,36.09,36.09,443080.0,35.923,35.9926,35.8733,35.8733,443080.0
2016-02-29 15:00:00,36.08,36.11,36.01,36.03,574360.0,35.8633,35.8932,35.7938,35.8136,574360.0
2016-02-29 15:10:00,36.04,36.04,35.96,35.97,569020.0,35.8236,35.8236,35.7441,35.754,569020.0
2016-02-29 15:20:00,35.96,36.08,35.96,36.04,852420.0,35.7441,35.8633,35.7441,35.8236,852420.0
2016-02-29 15:30:00,36.04,36.12,36.01,36.12,574460.0,35.8236,35.9031,35.7938,35.9031,574460.0
2016-02-29 15:40:00,36.12,36.12,36.0,36.01,946480.0,35.9031,35.9031,35.7838,35.7938,946480.0
2016-02-29 15:50:00,36.0,36.01,35.84,35.86,3215600.0,35.7838,35.7938,35.6248,35.6447,3215600.0
2016-03-01 09:30:00,36.07,36.19,35.93,36.0,3271720.0,35.8534,35.9727,35.7143,35.7838,3271720.0
2016-03-01 09:40:00,36.0,36.23,35.95,36.08,1473440.0,35.7838,36.0124,35.7341,35.8633,1473440.0
2016-03-01 09:50:00,36.09,36.27,36.07,36.24,910840.0,35.8733,36.0522,35.8534,36.0224,910840.0
2016-03-01 10:00:00,36.24,36.42,36.21,36.41,1650420.0,36.0224,36.2013,35.9926,36.1914,1650420.0
2016-03-01 10:10:00,36.39,36.47,36.3,36.44,1004960.0,36.1715,36.251,36.082,36.2212,1004960.0
2016-03-01 10:20:00,36.45,36.64,36.43,36.6,1448060.0,36.2311,36.42,36.2112,36.3802,1448060.0
2016-03-01 10:30:00,36.58,36.71,36.58,36.68,1005840.0,36.3603,36.4896,36.3603,36.4597,1005840.0
2016-03-01 10:40:00,36.68,36.75,36.67,36.73,1144680.0,36.4597,36.5293,36.4498,36.5094,1144680.0
2016-03-01 10:50:00,36.74,36.76,36.65,36.66,1168460.0,36.5194,36.5393,36.4299,36.4399,1168460.0
2016-03-01 11:00:00,36.67,36.73,36.65,36.71,659660.0,36.4498,36.5094,36.4299,36.4896,659660.0
2016-03-01 11:10:00,36.71,36.74,36.65,36.66,646220.0,36.4896,36.5194,36.4299,36.4399,646220.0
2016-03-01 11:20:00,36.66,36.71,36.65,36.66,537800.0,36.4399,36.4896,36.4299,36.4399,537800.0
2016-03-01 11:30:00,36.67,36.84,36.66,36.84,642780.0,36.4498,36.6188,36.4399,36.6188,642780.0
2016-03-01 11:40:00,36.82,36.84,36.8,36.83,791760.0,36.5989,36.6188,36.579,36.6088,791760.0
2016-03-01 11:50:00,36.84,36.89,36.81,36.86,677480.0,36.6188,36.6685,36.589,36.6387,677480.0
2016-03-01 12:00:00,36.86,36.98,36.86,36.94,955820.0,36.6387,36.7579,36.6387,36.7182,955820.0
2016-03-01 12:10:00,36.95,36.98,36.9,36.9,633440.0,36.7281,36.7579,36.6784,36.6784,633440.0
2016-03-01 12:20:00,36.93,36.94,36.88,36.93,418300.0,36.7082,36.7182,36.6585,36.7082,418300.0
2016-03-01 12:30:00,36.93,36.95,36.81,36.82,666740.0,36.7082,36.7281,36.589,36.5989,666740.0
2016-03-01 12:40:00,36.82,36.88,36.81,36.82,750320.0,36.5989,36.6585,36.589,36.5989,750320.0
2016-03-01 12:50:00,36.82,36.84,36.77,36.79,791820.0,36.5989,36.6188,36.5492,36.5691,791820.0
2016-03-01 13:00:00,36.81,36.82,36.76,36.79,486320.0,36.589,36.5989,36.5393,36.5691,486320.0
2016-03-01 13:10:00,36.77,36.81,36.74,36.75,679820.0,36.5492,36.589,36.5194,36.5293,679820.0
2016-03-01 13:20:00,36.75,36.8,36.74,36.76,554760.0,36.5293,36.579,36.5194,36.5393,554760.0
2016-03-01 13:30:00,36.76,36.81,36.74,36.8,567220.0,36.5393,36.589,36.5194,36.579,567220.0
2016-03-01 13:40:00,36.81,36.87,36.8,36.85,538000.0,36.589,36.6486,36.579,36.6287,538000.0
2016-03-01 13:50:00,36.85,36.88,36.82,36.86,629900.0,36.6287,36.6585,36.5989,36.6387,629900.0
2016-03-01 14:00:00,36.87,36.95,36.85,36.92,747020.0,36.6486,36.7281,36.6287,36.6983,747020.0
2016-03-01 14:10:00,36.94,36.98,36.93,36.97,1162260.0,36.7182,36.7579,36.7082,36.748,1162260.0
2016-03-01 14:20:00,36.97,36.98,36.9,36.93,1097500.0,36.748,36.7579,36.6784,36.7082,1097500.0
2016-03-01 14:30:00,36.91,36.95,36.9,36.93,704940.0,36.6884,36.7281,36.6784,36.7082,704940.0
2016-03-01 14:40:00,36.93,37.0,36.92,36.99,563740.0,36.7082,36.7778,36.6983,36.7679,563740.0
2016-03-01 14:50:00,36.99,37.07,36.96,37.07,894720.0,36.7679,36.8474,36.7381,36.8474,894720.0
2016-03-01 15:00:00,37.08,37.12,37.05,37.07,1094120.0,36.8573,36.8971,36.8275,36.8474,1094120.0
2016-03-01 15:10:00,37.09,37.11,37.04,37.07,856500.0,36.8673,36.8872,36.8176,36.8474,856500.0
2016-03-01 15:20:00,37.07,37.08,37.01,37.06,1104580.0,36.8474,36.8573,36.7878,36.8375,1104580.0
2016-03-01 15:30:00,37.05,37.06,36.95,36.95,1514940.0,36.8275,36.8375,36.7281,36.7281,1514940.0
2016-03-01 15:40:00,36.95,37.03,36.94,36.99,1236080.0,36.7281,36.8076,36.7182,36.7679,1236080.0
2016-03-01 15:50:00,37.0,37.11,36.98,37.11,2943700.0,36.7778,36.8872,36.7579,36.8872,2943700.0
2016-03-02 09:30:00,37.14,37.16,36.88,36.98,2001260.0,36.917,36.9369,36.6585,36.7579,2001260.0
2016-03-02 09:40:00,37.0,37.07,36.84,36.84,1215040.0,36.7778,36.8474,36.6188,36.6188,1215040.0
2016-03-02 09:50:00,36.86,36.88,36.68,36.83,2039200.0,36.6387,36.6585,36.4597,36.6088,2039200.0
2016-03-02 10:00:00,36.82,36.99,36.81,36.94,877560.0,36.5989,36.7679,36.589,36.7182,877560.0
2016-03-02 10:10:00,36.95,37.02,36.91,37.02,1196780.0,36.7281,36.7977,36.6884,36.7977,1196780.0
2016-03-02 10:20:00,37.02,37.04,36.93,36.98,530880.0,36.7977,36.8176,36.7082,36.7579,530880.0
2016-03-02 10:30:00,36.98,36.98,36.85,36.87,751000.0,36.7579,36.7579,36.6287,36.6486,751000.0
2016-03-02 10:40:00,36.88,36.9,36.81,36.88,504480.0,36.6585,36.6784,36.589,36.6585,504480.0
2016-03-02 10:50:00,36.88,36.89,36.82,36.87,493020.0,36.6585,36.6685,36.5989,36.6486,493020.0
2016-03-02 11:00:00,36.86,37.02,36.84,36.98,1045520.0,36.6387,36.7977,36.6188,36.7579,1045520.0
2016-03-02 11:10:00,37.0,37.02,36.85,36.87,829600.0,36.7778,36.7977,36.6287,36.6486,829600.0
2016-03-02 11:20:00,36.87,36.89,36.78,36.85,526920.0,36.6486,36.6685,36.5591,36.6287,526920.0
2016-03-02 11:30:00,36.85,36.9,36.8,36.88,317620.0,36.6287,36.6784,36.579,36.6585,317620.0
2016-03-02 11:40:00,36.85,36.88,36.82,36.84,185540.0,36.6287,36.6585,36.5989,36.6188,185540.0
2016-03-02 11:50:00,36.86,36.9,36.73,36.74,335540.0,36.6387,36.6784,36.5094,36.5194,335540.0
2016-03-02 12:00:00,36.74,36.83,36.72,36.83,380600.0,36.5194,36.6088,36.4995,36.6088,380600.0
2016-03-02 12:10:00,36.83,36.85,36.79,36.84,494280.0,36.6088,36.6287,36.5691,36.6188,494280.0
2016-03-02 12:20:00,36.83,36.86,36.79,36.81,350060.0,36.6088,36.6387,36.5691,36.589,350060.0
2016-03-02 12:30:00,36.8,36.87,36.79,36.79,295220.0,36.579,36.6486,36.5691,36.5691,295220.0
2016-03-02 12:40:00,36.81,36.86,36.81,36.85,137200.0,36.589,36.6387,36.589,36.6287,137200.0
2016-03-02 12:50:00,36.85,36.91,36.82,36.9,370540.0,36.6287,36.6884,36.5989,36.6784,370540.0
2016-03-02 13:00:00,36.9,36.91,36.85,36.89,64000.0,36.6784,36.6884,36.6287,36.6685,64000.0
2016-03-02 13:10:00,36.9,36.92,36.87,36.89,225720.0,36.6784,36.6983,36.6486,36.6685,225720.0
2016-03-02 13:20:00,36.89,36.91,36.82,36.9,108400.0,36.6685,36.6884,36.5989,36.6784,108400.0
2016-03-02 13:30:00,36.9,36.9,36.81,36.84,271100.0,36.6784,36.6784,36.589,36.6188,271100.0
2016-03-02 13:40:00,36.85,36.87,36.82,36.84,204240.0,36.6287,36.6486,36.5989,36.6188,204240.0
2016-03-02 13:50:00,36.83,36.84,36.73,36.73,293120.0,36.6088,36.6188,36.5094,36.5094,293120.0
2016-03-02 14:00:00,36.73,36.77,36.68,36.68,457900.0,36.5094,36.5492,36.4597,36.4597,457900.0
2016-03-02 14:10:00,36.68,36.73,36.66,36.7,458300.0,36.4597,36.5094,36.4399,36.4796,458300.0
2016-03-02 14:20:00,36.68,36.76,36.68,36.73,532840.0,36.4597,36.5393,36.4597,36.5094,532840.0
2016-03-02 14:30:00,36.73,36.77,36.72,36.75,677400.0,36.5094,36.5492,36.4995,36.5293,677400.0
2016-03-02 14:40:00,36.76,36.84,36.76,36.82,469760.0,36.5393,36.6188,36.5393,36.5989,469760.0
2016-03-02 14:50:00,36.82,36.88,36.79,36.81,249120.0,36.5989,36.6585,36.5691,36.589,249120.0
2016-03-02 15:00:00,36.81,36.81,36.75,36.8,506160.0,36.589,36.589,36.5293,36.579,506160.0
2016-03-02 15:10:00,36.8,36.92,36.8,36.88,397440.0,36.579,36.6983,36.579,36.6585,397440.0
2016-03-02 15:20:00,36.88,36.97,36.87,36.87,717580.0,36.6585,36.748,36.6486,36.6486,717580.0
2016-03-02 15:30:00,36.88,36.94,36.82,36.88,599480.0,36.6585,36.7182,36.5989,36.6585,599480.0
2016-03-02 15:40:00,36.88,36.94,36.86,36.91,448840.0,36.6585,36.7182,36.6387,36.6884,448840.0
2016-03-02 15:50:00,36.94,36.98,36.9,36.97,1388020.0,36.7182,36.7579,36.6784,36.748,1388020.0
2016-03-03 09:30:00,36.97,37.05,36.83,36.97,1449680.0,36.748,36.8275,36.6088,36.748,1449680.0
2016-03-03 09:40:00,36.97,37.01,36.77,36.8,1157620.0,36.748,36.7878,36.5492,36.579,1157620.0
2016-03-03 09:50:00,36.81,36.83,36.73,36.74,862500.0,36.589,36.6088,36.5094,36.5194,862500.0
2016-03-03 10:00:00,36.75,36.78,36.64,36.71,819340.0,36.5293,36.5591,36.42,36.4896,819340.0
2016-03-03 10:10:00,36.71,36.71,36.59,36.65,952600.0,36.4896,36.4896,36.3703,36.4299,952600.0
2016-03-03 10:20:00,36.65,36.67,36.58,36.62,957920.0,36.4299,36.4498,36.3603,36.4001,957920.0
2016-03-03 10:30:00,36.63,36.68,36.59,36.65,796140.0,36.41,36.4597,36.3703,36.4299,796140.0
2016-03-03 10:40:00,36.64,36.68,36.6,36.65,682720.0,36.42,36.4597,36.3802,36.4299,682720.0
2016-03-03 10:50:00,36.66,36.67,36.6,36.62,743260.0,36.4399,36.4498,36.3802,36.4001,743260.0
2016-03-03 11:00:00,36.62,36.65,36.57,36.64,842040.0,36.4001,36.4299,36.3504,36.42,842040.0
2016-03-03 11:10:00,36.64,36.65,36.58,36.61,188880.0,36.42,36.4299,36.3603,36.3902,188880.0
2016-03-03 11:20:00,36.61,36.65,36.5,36.59,812080.0,36.3902,36.4299,36.2808,36.3703,812080.0
2016-03-03 11:30:00,36.6,36.66,36.57,36.66,294640.0,36.3802,36.4399,36.3504,36.4399,294640.0
2016-03-03 11:40:00,36.64,36.66,36.59,36.64,239960.0,36.42,36.4399,36.3703,36.42,239960.0
2016-03-03 11:50:00,36.64,36.67,36.62,36.66,290840.0,36.42,36.4498,36.4001,36.4399,290840.0
2016-03-03 12:00:00,36.65,36.69,36.6,36.62,481320.0,36.4299,36.4697,36.3802,36.4001,481320.0
2016-03-03 12:10:00,36.63,36.64,36.57,36.59,290180.0,36.41,36.42,36.3504,36.3703,290180.0
2016-03-03 12:20:00,36.57,36.59,36.54,36.56,299740.0,36.3504,36.3703,36.3206,36.3405,299740.0
2016-03-03 12:30:00,36.55,36.6,36.54,36.59,275140.0,36.3305,36.3802,36.3206,36.3703,275140.0
2016-03-03 12:40:00,36.58,36.59,36.52,36.54,407300.0,36.3603,36.3703,36.3007,36.3206,407300.0
2016-03-03 12:50:00,36.52,36.55,36.52,36.55,156700.0,36.3007,36.3305,36.3007,36.3305,156700.0
2016-03-03 13:00:00,36.57,36.61,36.57,36.59,209080.0,36.3504,36.3902,36.3504,36.3703,209080.0
2016-03-03 13:10:00,36.6,36.6,36.52,36.54,804600.0,36.3802,36.3802,36.3007,36.3206,804600.0
2016-03-03 13:20:00,36.54,36.55,36.48,36.5,789660.0,36.3206,36.3305,36.2609,36.2808,789660.0
2016-03-03 13:30:00,36.5,36.56,36.5,36.56,614380.0,36.2808,36.3405,36.2808,36.3405,614380.0
2016-03-03 13:40:00,36.56,36.61,36.55,36.59,521840.0,36.3405,36.3902,36.3305,36.3703,521840.0
2016-03-03 13:50:00,36.61,36.64,36.56,36.58,862380.0,36.3902,36.42,36.3405,36.3603,862380.0
2016-03-03 14:00:00,36.57,36.59,36.53,36.58,366260.0,36.3504,36.3703,36.3106,36.3603,366260.0
2016-03-03 14:10:00,36.59,36.66,36.58,36.64,316060.0,36.3703,36.4399,36.3603,36.42,316060.0
2016-03-03 14:20:00,36.65,36.65,36.59,36.6,315260.0,36.4299,36.4299,36.3703,36.3802,315260.0
2016-03-03 14:30:00,36.59,36.6,36.52,36.53,464860.0,36.3703,36.3802,36.3007,36.3106,464860.0
2016-03-03 14:40:00,36.52,36.57,36.5,36.56,759200.0,36.3007,36.3504,36.2808,36.3405,759200.0
2016-03-03 14:50:00,36.56,36.59,36.51,36.52,687300.0,36.3405,36.3703,36.2908,36.3007,687300.0
2016-03-03 15:00:00,36.53,36.6,36.52,36.54,777420.0,36.3106,36.3802,36.3007,36.3206,777420.0
2016-03-03 15:10:00,36.54,36.54,36.49,36.49,972620.0,36.3206,36.3206,36.2709,36.2709,972620.0
2016-03-03 15:20:00,36.49,36.54,36.48,36.51,684760.0,36.2709,36.3206,36.2609,36.2908,684760.0
2016-03-03 15:30:00,36.52,36.53,36.49,36.51,811380.0,36.3007,36.3106,36.2709,36.2908,811380.0
2016-03-03 15:40:00,36.52,36.57,36.5,36.56,1336260.0,36.3007,36.3504,36.2808,36.3405,1336260.0
2016-03-03 15:50:00,36.57,36.58,36.53,36.58,2241340.0,36.3504,36.3603,36.3106,36.3603,2241340.0
2016-03-04 09:30:00,36.74,36.75,36.43,36.44,2003440.0,36.5194,36.5293,36.2112,36.2212,2003440.0
2016-03-04 09:40:00,36.45,36.5,36.36,36.5,926100.0,36.2311,36.2808,36.1417,36.2808,926100.0
2016-03-04 09:50:00,36.49,36.49,36.29,36.4,1342800.0,36.2709,36.2709,36.0721,36.1814,1342800.0
2016-03-04 10:00:00,36.4,36.41,36.28,36.35,1189760.0,36.1814,36.1914,36.0621,36.1317,1189760.0
2016-03-04 10:10:00,36.36,36.41,36.31,36.35,1057060.0,36.1417,36.1914,36.092,36.1317,1057060.0
2016-03-04 10:20:00,36.37,36.39,36.29,36.33,758980.0,36.1516,36.1715,36.0721,36.1118,758980.0
2016-03-04 10:30:00,36.35,36.44,36.34,36.39,1037140.0,36.1317,36.2212,36.1218,36.1715,1037140.0
2016-03-04 10:40:00,36.4,36.41,36.3,36.4,1185500.0,36.1814,36.1914,36.082,36.1814,1185500.0
2016-03-04 10:50:00,36.4,36.42,36.37,36.39,1019440.0,36.1814,36.2013,36.1516,36.1715,1019440.0
2016-03-04 11:00:00,36.39,36.51,36.35,36.5,869000.0,36.1715,36.2908,36.1317,36.2808,869000.0
2016-03-04 11:10:00,36.5,36.57,36.48,36.54,539880.0,36.2808,36.3504,36.2609,36.3206,539880.0
2016-03-04 11:20:00,36.54,36.61,36.52,36.59,540200.0,36.3206,36.3902,36.3007,36.3703,540200.0
2016-03-04 11:30:00,36.59,36.62,36.51,36.51,509440.0,36.3703,36.4001,36.2908,36.2908,509440.0
2016-03-04 11:40:00,36.5,36.54,36.46,36.48,783660.0,36.2808,36.3206,36.2411,36.2609,783660.0
2016-03-04 11:50:00,36.49,36.51,36.42,36.47,888600.0,36.2709,36.2908,36.2013,36.251,888600.0
2016-03-04 12:00:00,36.48,36.52,36.46,36.51,667320.0,36.2609,36.3007,36.2411,36.2908,667320.0
2016-03-04 12:10:00,36.52,36.53,36.45,36.5,639840.0,36.3007,36.3106,36.2311,36.2808,639840.0
2016-03-04 12:20:00,36.48,36.51,36.46,36.47,110440.0,36.2609,36.2908,36.2411,36.251,110440.0
2016-03-04 12:30:00,36.48,36.52,36.46,36.46,225980.0,36.2609,36.3007,36.2411,36.2411,225980.0
2016-03-04 12:40:00,36.48,36.49,36.45,36.47,376100.0,36.2609,36.2709,36.2311,36.251,376100.0
2016-03-04 12:50:00,36.47,36.55,36.47,36.52,438400.0,36.251,36.3305,36.251,36.3007,438400.0
2016-03-04 13:00:00,36.51,36.55,36.48,36.49,515500.0,36.2908,36.3305,36.2609,36.2709,515500.0
2016-03-04 13:10:00,36.49,36.5,36.44,36.48,477060.0,36.2709,36.2808,36.2212,36.2609,477060.0
2016-03-04 13:20:00,36.48,36.5,36.46,36.49,400940.0,36.2609,36.2808,36.2411,36.2709,400940.0
2016-03-04 13:30:00,36.5,36.57,36.47,36.55,637720.0,36.2808,36.3504,36.251,36.3305,637720.0
2016-03-04 13:40:00,36.56,36.67,36.56,36.67,892720.0,36.3405,36.4498,36.3405,36.4498,892720.0
2016-03-04 13:50:00,36.67,36.73,36.65,36.72,1000860.0,36.4498,36.5094,36.4299,36.4995,1000860.0
2016-03-04 14:00:00,36.7,36.74,36.7,36.71,787680.0,36.4796,36.5194,36.4796,36.4896,787680.0
2016-03-04 14:10:00,36.7,36.71,36.62,36.62,555440.0,36.4796,36.4896,36.4001,36.4001,555440.0
2016-03-04 14:20:00,36.62,36.64,36.55,36.61,337440.0,36.4001,36.42,36.3305,36.3902,337440.0
2016-03-04 14:30:00,36.59,36.62,36.51,36.51,763100.0,36.3703,36.4001,36.2908,36.2908,763100.0
2016-03-04 14:40:00,36.52,36.52,36.47,36.49,973140.0,36.3007,36.3007,36.251,36.2709,973140.0
2016-03-04 14:50:00,36.48,36.49,36.37,36.41,1438000.0,36.2609,36.2709,36.1516,36.1914,1438000.0
2016-03-04 15:00:00,36.41,36.46,36.4,36.46,536860.0,36.1914,36.2411,36.1814,36.2411,536860.0
2016-03-04 15:10:00,36.46,36.48,36.39,36.48,724260.0,36.2411,36.2609,36.1715,36.2609,724260.0
2016-03-04 15:20:00,36.47,36.55,36.45,36.52,629120.0,36.251,36.3305,36.2311,36.3007,629120.0
2016-03-04 15:30:00,36.53,36.54,36.47,36.5,715460.0,36.3106,36.3206,36.251,36.2808,715460.0
2016-03-04 15:40:00,36.49,36.56,36.47,36.51,767560.0,36.2709,36.3405,36.251,36.2908,767560.0
2016-03-04 15:50:00,36.51,36.55,36.46,36.51,2121360.0,36.2908,36.3305,36.2411,36.2908,2121360.0
2016-03-07 09:30:00,36.26,36.36,36.09,36.18,2706140.0,36.0423,36.1417,35.8733,35.9627,2706140.0
2016-03-07 09:40:00,36.2,36.21,36.06,36.06,1588780.0,35.9826,35.9926,35.8435,35.8435,1588780.0
2016-03-07 09:50:00,36.06,36.07,35.93,35.93,1719960.0,35.8435,35.8534,35.7143,35.7143,1719960.0
2016-03-07 10:00:00,35.93,36.07,35.89,36.06,1600840.0,35.7143,35.8534,35.6745,35.8435,1600840.0
2016-03-07 10:10:00,36.05,36.05,35.88,36.0,1288600.0,35.8335,35.8335,35.6646,35.7838,1288600.0
2016-03-07 10:20:00,36.01,36.01,35.81,35.83,1425140.0,35.7938,35.7938,35.595,35.6149,1425140.0
2016-03-07 10:30:00,35.82,35.86,35.77,35.82,1361820.0,35.6049,35.6447,35.5552,35.6049,1361820.0
2016-03-07 10:40:00,35.81,35.92,35.8,35.89,969200.0,35.595,35.7043,35.585,35.6745,969200.0
2016-03-07 10:50:00,35.88,35.97,35.84,35.89,1034460.0,35.6646,35.754,35.6248,35.6745,1034460.0
2016-03-07 11:00:00,35.87,35.9,35.8,35.82,753980.0,35.6546,35.6844,35.585,35.6049,753980.0
2016-03-07 11:10:00,35.83,35.92,35.83,35.85,788740.0,35.6149,35.7043,35.6149,35.6347,788740.0
2016-03-07 11:20:00,35.84,35.91,35.83,35.88,785400.0,35.6248,35.6944,35.6149,35.6646,785400.0
2016-03-07 11:30:00,35.89,35.93,35.85,35.92,805920.0,35.6745,35.7143,35.6347,35.7043,805920.0
2016-03-07 11:40:00,35.91,36.02,35.9,36.01,983160.0,35.6944,35.8037,35.6844,35.7938,983160.0
2016-03-07 11:50:00,36.01,36.02,35.94,35.97,854100.0,35.7938,35.8037,35.7242,35.754,854100.0
2016-03-07 12:00:00,35.97,35.99,35.92,35.92,340620.0,35.754,35.7739,35.7043,35.7043,340620.0
2016-03-07 12:10:00,35.92,35.94,35.83,35.84,534440.0,35.7043,35.7242,35.6149,35.6248,534440.0
2016-03-07 12:20:00,35.84,35.88,35.83,35.87,412640.0,35.6248,35.6646,35.6149,35.6546,412640.0
2016-03-07 12:30:00,35.86,35.9,35.85,35.86,207380.0,35.6447,35.6844,35.6347,35.6447,207380.0
2016-03-07 12:40:00,35.87,35.93,35.85,35.88,262320.0,35.6546,35.7143,35.6347,35.6646,262320.0
2016-03-07 12:50:00,35.89,35.9,35.81,35.83,311600.0,35.6745,35.6844,35.595,35.6149,311600.0
2016-03-07 13:00:00,35.82,35.87,35.82,35.85,448880.0,35.6049,35.6546,35.6049,35.6347,448880.0
2016-03-07 13:10:00,35.85,35.92,35.85,35.88,835560.0,35.6347,35.7043,35.6347,35.6646,835560.0
2016-03-07 13:20:00,35.88,35.88,35.77,35.78,678200.0,35.6646,35.6646,35.5552,35.5652,678200.0
2016-03-07 13:30:00,35.77,35.77,35.59,35.62,1721620.0,35.5552,35.5552,35.3763,35.4061,1721620.0
2016-03-07 13:40:00,35.63,35.65,35.56,35.59,675000.0,35.4161,35.4359,35.3465,35.3763,675000.0
2016-03-07 13:50:00,35.59,35.62,35.45,35.45,1320820.0,35.3763,35.4061,35.2371,35.2371,1320820.0
2016-03-07 14:00:00,35.46,35.54,35.42,35.48,952340.0,35.2471,35.3266,35.2073,35.267,952340.0
2016-03-07 14:10:00,35.5,35.54,35.4,35.41,879180.0,35.2868,35.3266,35.1874,35.1974,879180.0
2016-03-07 14:20:00,35.4,35.45,35.33,35.35,1025880.0,35.1874,35.2371,35.1179,35.1377,1025880.0
2016-03-07 14:30:00,35.34,35.42,35.26,35.3,736060.0,35.1278,35.2073,35.0483,35.088,736060.0
2016-03-07 14:40:00,35.3,35.4,35.28,35.36,806700.0,35.088,35.1874,35.0682,35.1477,806700.0
2016-03-07 14:50:00,35.37,35.41,35.35,35.38,798200.0,35.1576,35.1974,35.1377,35.1676,798200.0
2016-03-07 15:00:00,35.36,35.4,35.26,35.4,838360.0,35.1477,35.1874,35.0483,35.1874,838360.0
2016-03-07 15:10:00,35.38,35.57,35.38,35.57,900860.0,35.1676,35.3564,35.1676,35.3564,900860.0
2016-03-07 15:20:00,35.56,35.64,35.51,35.6,1277560.0,35.3465,35.426,35.2968,35.3862,1277560.0
2016-03-07 15:30:00,35.61,35.8,35.61,35.79,1975480.0,35.3962,35.585,35.3962,35.5751,1975480.0
2016-03-07 15:40:00,35.78,35.78,35.57,35.61,1320060.0,35.5652,35.5652,35.3564,35.3962,1320060.0
2016-03-07 15:50:00,35.62,35.67,35.58,35.65,3054300.0,35.4061,35.4558,35.3664,35.4359,3054300.0
2016-03-08 09:30:00,35.42,35.55,35.2,35.29,3425220.0,35.2073,35.3365,34.9886,35.0781,3425220.0
2016-03-08 09:40:00,35.27,35.94,35.22,35.9,3218780.0,35.0582,35.7242,35.0085,35.6844,3218780.0
2016-03-08 09:50:00,35.9,36.0,35.69,35.73,1705220.0,35.6844,35.7838,35.4757,35.5155,1705220.0
2016-03-08 10:00:00,35.75,35.93,35.68,35.69,817000.0,35.5353,35.7143,35.4658,35.4757,817000.0
2016-03-08 10:10:00,35.7,35.89,35.69,35.74,669140.0,35.4856,35.6745,35.4757,35.5254,669140.0
2016-03-08 10:20:00,35.73,35.83,35.63,35.68,693720.0,35.5155,35.6149,35.4161,35.4658,693720.0
2016-03-08 10:30:00,35.64,35.8,35.62,35.76,699080.0,35.426,35.585,35.4061,35.5453,699080.0
2016-03-08 10:40:00,35.76,35.8,35.67,35.75,458800.0,35.5453,35.585,35.4558,35.5353,458800.0
2016-03-08 10:50:00,35.76,35.85,35.75,35.83,726700.0,35.5453,35.6347,35.5353,35.6149,726700.0
2016-03-08 11:00:00,35.84,35.88,35.78,35.81,1208700.0,35.6248,35.6646,35.5652,35.595,1208700.0
2016-03-08 11:10:00,35.81,35.82,35.75,35.77,509880.0,35.595,35.6049,35.5353,35.5552,509880.0
2016-03-08 11:20:00,35.77,35.89,35.73,35.85,281100.0,35.5552,35.6745,35.5155,35.6347,281100.0
2016-03-08 11:30:00,35.84,35.89,35.76,35.85,679080.0,35.6248,35.6745,35.5453,35.6347,679080.0
2016-03-08 11:40:00,35.84,36.01,35.82,36.0,963360.0,35.6248,35.7938,35.6049,35.7838,963360.0
2016-03-08 11:50:00,36.01,36.11,36.0,36.1,998020.0,35.7938,35.8932,35.7838,35.8832,998020.0
2016-03-08 12:00:00,36.1,36.11,36.04,36.07,379340.0,35.8832,35.8932,35.8236,35.8534,379340.0
2016-03-08 12:10:00,36.08,36.09,35.98,36.04,651800.0,35.8633,35.8733,35.7639,35.8236,651800.0
2016-03-08 12:20:00,36.05,36.06,35.94,35.95,386680.0,35.8335,35.8435,35.7242,35.7341,386680.0
2016-03-08 12:30:00,35.97,35.98,35.88,35.95,423000.0,35.754,35.7639,35.6646,35.7341,423000.0
2016-03-08 12:40:00,35.95,35.98,35.89,35.97,276600.0,35.7341,35.7639,35.6745,35.754,276600.0
2016-03-08 12:50:00,35.95,35.97,35.86,35.93,538580.0,35.7341,35.754,35.6447,35.7143,538580.0
2016-03-08 13:00:00,35.93,35.96,35.9,35.92,196960.0,35.7143,35.7441,35.6844,35.7043,196960.0
2016-03-08 13:10:00,35.93,35.93,35.85,35.88,262240.0,35.7143,35.7143,35.6347,35.6646,262240.0
2016-03-08 13:20:00,35.86,36.02,35.86,35.97,329700.0,35.6447,35.8037,35.6447,35.754,329700.0
2016-03-08 13:30:00,35.99,36.04,35.96,35.98,421900.0,35.7739,35.8236,35.7441,35.7639,421900.0
2016-03-08 13:40:00,35.98,36.0,35.95,35.97,275400.0,35.7639,35.7838,35.7341,35.754,275400.0
2016-03-08 13:50:00,35.97,36.01,35.95,35.99,332940.0,35.754,35.7938,35.7341,35.7739,332940.0
2016-03-08 14:00:00,35.98,36.0,35.91,35.99,310680.0,35.7639,35.7838,35.6944,35.7739,310680.0
2016-03-08 14:10:00,35.99,36.01,35.88,35.96,368180.0,35.7739,35.7938,35.6646,35.7441,368180.0
2016-03-08 14:20:00,35.95,35.99,35.86,35.89,549780.0,35.7341,35.7739,35.6447,35.6745,549780.0
2016-03-08 14:30:00,35.89,35.91,35.75,35.77,345300.0,35.6745,35.6944,35.5353,35.5552,345300.0
2016-03-08 14:40:00,35.76,35.87,35.73,35.74,305620.0,35.5453,35.6546,35.5155,35.5254,305620.0
2016-03-08 14:50:00,35.75,35.78,35.68,35.75,736320.0,35.5353,35.5652,35.4658,35.5353,736320.0
2016-03-08 15:00:00,35.75,35.78,35.7,35.71,665000.0,35.5353,35.5652,35.4856,35.4956,665000.0
2016-03-08 15:10:00,35.71,35.75,35.61,35.64,405980.0,35.4956,35.5353,35.3962,35.426,405980.0
2016-03-08 15:20:00,35.63,35.67,35.61,35.66,581240.0,35.4161,35.4558,35.3962,35.4459,581240.0
2016-03-08 15:30:00,35.66,35.71,35.63,35.65,655800.0,35.4459,35.4956,35.4161,35.4359,655800.0
2016-03-08 15:40:00,35.64,35.7,35.6,35.64,910300.0,35.426,35.4856,35.3862,35.426,910300.0
2016-03-08 15:50:00,35.63,35.69,35.56,35.68,4032700.0,35.4161,35.4757,35.3465,35.4658,4032700.0
2016-03-09 09:30:00,35.75,35.92,35.63,35.73,2122560.0,35.5353,35.7043,35.4161,35.5155,2122560.0
2016-03-09 09:40:00,35.75,35.9,35.73,35.85,1196660.0,35.5353,35.6844,35.5155,35.6347,1196660.0
2016-03-09 09:50:00,35.85,35.88,35.74,35.87,744120.0,35.6347,35.6646,35.5254,35.6546,744120.0
2016-03-09 10:00:00,35.87,36.09,35.85,36.04,1368840.0,35.6546,35.8733,35.6347,35.8236,1368840.0
2016-03-09 10:10:00,36.02,36.14,36.02,36.07,786200.0,35.8037,35.923,35.8037,35.8534,786200.0
2016-03-09 10:20:00,36.09,36.2,36.06,36.14,731600.0,35.8733,35.9826,35.8435,35.923,731600.0
2016-03-09 10:30:00,36.16,36.3,36.1,36.25,763660.0,35.9429,36.082,35.8832,36.0323,763660.0
2016-03-09 10:40:00,36.26,36.26,36.15,36.15,502440.0,36.0423,36.0423,35.9329,35.9329,502440.0
2016-03-09 10:50:00,36.14,36.16,35.99,36.05,611520.0,35.923,35.9429,35.7739,35.8335,611520.0
2016-03-09 11:00:00,36.05,36.17,36.05,36.17,284480.0,35.8335,35.9528,35.8335,35.9528,284480.0
2016-03-09 11:10:00,36.17,36.18,36.05,36.11,358160.0,35.9528,35.9627,35.8335,35.8932,358160.0
2016-03-09 11:20:00,36.11,36.12,36.06,36.07,374500.0,35.8932,35.9031,35.8435,35.8534,374500.0
2016-03-09 11:30:00,36.06,36.18,36.06,36.09,325700.0,35.8435,35.9627,35.8435,35.8733,325700.0
2016-03-09 11:40:00,36.11,36.15,36.08,36.14,127080.0,35.8932,35.9329,35.8633,35.923,127080.0
2016-03-09 11:50:00,36.15,36.2,36.1,36.19,194040.0,35.9329,35.9826,35.8832,35.9727,194040.0
2016-03-09 12:00:00,36.18,36.19,36.13,36.15,179020.0,35.9627,35.9727,35.913,35.9329,179020.0
2016-03-09 12:10:00,36.14,36.14,36.05,36.08,133300.0,35.923,35.923,35.8335,35.8633,133300.0
2016-03-09 12:20:00,36.09,36.16,36.07,36.13,206660.0,35.8733,35.9429,35.8534,35.913,206660.0
2016-03-09 12:30:00,36.13,36.15,36.09,36.15,241900.0,35.913,35.9329,35.8733,35.9329,241900.0
2016-03-09 12:40:00,36.15,36.15,36.01,36.02,261480.0,35.9329,35.9329,35.7938,35.8037,261480.0
2016-03-09 12:50:00,36.01,36.09,35.99,36.08,648160.0,35.7938,35.8733,35.7739,35.8633,648160.0
2016-03-09 13:00:00,36.07,36.13,36.05,36.12,848640.0,35.8534,35.913,35.8335,35.9031,848640.0
2016-03-09 13:10:00,36.12,36.17,36.07,36.1,470460.0,35.9031,35.9528,35.8534,35.8832,470460.0
2016-03-09 13:20:00,36.11,36.17,36.07,36.13,195480.0,35.8932,35.9528,35.8534,35.913,195480.0
2016-03-09 13:30:00,36.12,36.17,36.12,36.16,383940.0,35.9031,35.9528,35.9031,35.9429,383940.0
2016-03-09 13:40:00,36.15,36.23,36.14,36.23,339400.0,35.9329,36.0124,35.923,36.0124,339400.0
2016-03-09 13:50:00,36.22,36.29,36.19,36.25,376700.0,36.0025,36.0721,35.9727,36.0323,376700.0
2016-03-09 14:00:00,36.24,36.31,36.23,36.31,695180.0,36.0224,36.092,36.0124,36.092,695180.0
2016-03-09 14:10:00,36.3,36.31,36.22,36.3,1016100.0,36.082,36.092,36.0025,36.082,1016100.0
2016-03-09 14:20:00,36.28,36.31,36.23,36.25,1056560.0,36.0621,36.092,36.0124,36.0323,1056560.0
2016-03-09 14:30:00,36.24,36.25,36.16,36.17,389620.0,36.0224,36.0323,35.9429,35.9528,389620.0
2016-03-09 14:40:00,36.17,36.22,36.16,36.19,798960.0,35.9528,36.0025,35.9429,35.9727,798960.0
2016-03-09 14:50:00,36.2,36.25,36.15,36.2,420100.0,35.9826,36.0323,35.9329,35.9826,420100.0
2016-03-09 15:00:00,36.2,36.24,36.15,36.15,483480.0,35.9826,36.0224,35.9329,35.9329,483480.0
2016-03-09 15:10:00,36.16,36.18,36.07,36.07,472460.0,35.9429,35.9627,35.8534,35.8534,472460.0
2016-03-09 15:20:00,36.08,36.16,36.07,36.14,660500.0,35.8633,35.9429,35.8534,35.923,660500.0
2016-03-09 15:30:00,36.12,36.18,36.1,36.14,585560.0,35.9031,35.9627,35.8832,35.923,585560.0
2016-03-09 15:40:00,36.14,36.19,36.1,36.19,1236340.0,35.923,35.9727,35.8832,35.9727,1236340.0
2016-03-09 15:50:00,36.2,36.27,36.16,36.27,2135020.0,35.9826,36.0522,35.9429,36.0522,2135020.0
2016-03-10 09:30:00,36.39,36.63,36.16,36.57,1587760.0,36.1715,36.41,35.9429,36.3504,1587760.0
2016-03-10 09:40:00,36.6,36.69,36.48,36.66,1224720.0,36.3802,36.4697,36.2609,36.4399,1224720.0
2016-03-10 09:50:00,36.65,36.79,36.6,36.77,961440.0,36.4299,36.5691,36.3802,36.5492,961440.0
2016-03-10 10:00:00,36.76,36.79,36.72,36.73,885480.0,36.5393,36.5691,36.4995,36.5094,885480.0
2016-03-10 10:10:00,36.73,36.83,36.68,36.76,865140.0,36.5094,36.6088,36.4597,36.5393,865140.0
2016-03-10 10:20:00,36.79,36.8,36.71,36.71,609640.0,36.5691,36.579,36.4896,36.4896,609640.0
2016-03-10 10:30:00,36.72,36.72,36.34,36.45,1510020.0,36.4995,36.4995,36.1218,36.2311,1510020.0
2016-03-10 10:40:00,36.49,36.66,36.46,36.6,727460.0,36.2709,36.4399,36.2411,36.3802,727460.0
2016-03-10 10:50:00,36.58,36.64,36.44,36.45,480580.0,36.3603,36.42,36.2212,36.2311,480580.0
2016-03-10 11:00:00,36.46,36.57,36.34,36.56,869600.0,36.2411,36.3504,36.1218,36.3405,869600.0
2016-03-10 11:10:00,36.54,36.63,36.49,36.5,414560.0,36.3206,36.41,36.2709,36.2808,414560.0
2016-03-10 11:20:00,36.49,36.49,36.34,36.37,700920.0,36.2709,36.2709,36.1218,36.1516,700920.0
2016-03-10 11:30:00,36.37,36.53,36.34,36.49,494400.0,36.1516,36.3106,36.1218,36.2709,494400.0
2016-03-10 11:40:00,36.5,36.55,36.46,36.52,192400.0,36.2808,36.3305,36.2411,36.3007,192400.0
2016-03-10 11:50:00,36.54,36.57,36.47,36.5,268160.0,36.3206,36.3504,36.251,36.2808,268160.0
2016-03-10 12:00:00,36.49,36.6,36.49,36.55,264180.0,36.2709,36.3802,36.2709,36.3305,264180.0
2016-03-10 12:10:00,36.54,36.58,36.48,36.5,199460.0,36.3206,36.3603,36.2609,36.2808,199460.0
2016-03-10 12:20:00,36.49,36.54,36.46,36.52,501560.0,36.2709,36.3206,36.2411,36.3007,501560.0
2016-03-10 12:30:00,36.54,36.54,36.32,36.37,714360.0,36.3206,36.3206,36.1019,36.1516,714360.0
2016-03-10 12:40:00,36.38,36.39,36.29,36.35,483780.0,36.1615,36.1715,36.0721,36.1317,483780.0
2016-03-10 12:50:00,36.32,36.39,36.29,36.36,289080.0,36.1019,36.1715,36.0721,36.1417,289080.0
2016-03-10 13:00:00,36.39,36.42,36.22,36.26,607340.0,36.1715,36.2013,36.0025,36.0423,607340.0
2016-03-10 13:10:00,36.25,36.29,36.17,36.29,686840.0,36.0323,36.0721,35.9528,36.0721,686840.0
2016-03-10 13:20:00,36.28,36.36,36.22,36.33,654080.0,36.0621,36.1417,36.0025,36.1118,654080.0
2016-03-10 13:30:00,36.31,36.36,36.24,36.31,508680.0,36.092,36.1417,36.0224,36.092,508680.0
2016-03-10 13:40:00,36.31,36.31,36.2,36.26,370020.0,36.092,36.092,35.9826,36.0423,370020.0
2016-03-10 13:50:00,36.26,36.33,36.25,36.25,668480.0,36.0423,36.1118,36.0323,36.0323,668480.0
2016-03-10 14:00:00,36.28,36.32,36.24,36.28,232020.0,36.0621,36.1019,36.0224,36.0621,232020.0
2016-03-10 14:10:00,36.28,36.4,36.22,36.39,545620.0,36.0621,36.1814,36.0025,36.1715,545620.0
2016-03-10 14:20:00,36.37,36.53,36.35,36.48,806140.0,36.1516,36.3106,36.1317,36.2609,806140.0
2016-03-10 14:30:00,36.48,36.52,36.41,36.5,437960.0,36.2609,36.3007,36.1914,36.2808,437960.0
2016-03-10 14:40:00,36.52,36.65,36.51,36.59,998980.0,36.3007,36.4299,36.2908,36.3703,998980.0
2016-03-10 14:50:00,36.59,36.63,36.54,36.54,854960.0,36.3703,36.41,36.3206,36.3206,854960.0
2016-03-10 15:00:00,36.56,36.59,36.51,36.58,482420.0,36.3405,36.3703,36.2908,36.3603,482420.0
2016-03-10 15:10:00,36.57,36.72,36.56,36.66,839740.0,36.3504,36.4995,36.3405,36.4399,839740.0
2016-03-10 15:20:00,36.67,36.76,36.57,36.73,1120660.0,36.4498,36.5393,36.3504,36.5094,1120660.0
2016-03-10 15:30:00,36.72,36.72,36.57,36.59,858360.0,36.4995,36.4995,36.3504,36.3703,858360.0
2016-03-10 15:40:00,36.59,36.63,36.55,36.55,671040.0,36.3703,36.41,36.3305,36.3305,671040.0
2016-03-10 15:50:00,36.55,36.63,36.55,36.61,1979100.0,36.3305,36.41,36.3305,36.3902,1979100.0
2016-03-11 09:30:00,37.0,37.03,36.84,36.94,2369720.0,36.7778,36.8076,36.6188,36.7182,2369720.0
2016-03-11 09:40:00,36.94,37.04,36.93,37.01,929340.0,36.7182,36.8176,36.7082,36.7878,929340.0
2016-03-11 09:50:00,37.01,37.08,36.99,37.02,748880.0,36.7878,36.8573,36.7679,36.7977,748880.0
2016-03-11 10:00:00,37.04,37.06,36.88,36.91,954080.0,36.8176,36.8375,36.6585,36.6884,954080.0
2016-03-11 10:10:00,36.91,37.02,36.91,37.02,418340.0,36.6884,36.7977,36.6884,36.7977,418340.0
2016-03-11 10:20:00,37.02,37.05,36.98,37.04,687900.0,36.7977,36.8275,36.7579,36.8176,687900.0
2016-03-11 10:30:00,37.05,37.13,37.03,37.09,736120.0,36.8275,36.907,36.8076,36.8673,736120.0
2016-03-11 10:40:00,37.09,37.16,37.09,37.15,627880.0,36.8673,36.9369,36.8673,36.9269,627880.0
2016-03-11 10:50:00,37.15,37.16,36.98,37.02,794200.0,36.9269,36.9369,36.7579,36.7977,794200.0
2016-03-11 11:00:00,37.02,37.09,37.02,37.06,404720.0,36.7977,36.8673,36.7977,36.8375,404720.0
2016-03-11 11:10:00,37.05,37.09,37.04,37.08,359840.0,36.8275,36.8673,36.8176,36.8573,359840.0
2016-03-11 11:20:00,37.08,37.08,37.02,37.05,280800.0,36.8573,36.8573,36.7977,36.8275,280800.0
2016-03-11 11:30:00,37.06,37.07,37.01,37.04,222940.0,36.8375,36.8474,36.7878,36.8176,222940.0
2016-03-11 11:40:00,37.04,37.04,36.97,37.03,403960.0,36.8176,36.8176,36.748,36.8076,403960.0
2016-03-11 11:50:00,37.02,37.02,36.98,37.0,240920.0,36.7977,36.7977,36.7579,36.7778,240920.0
2016-03-11 12:00:00,37.0,37.04,37.0,37.02,223480.0,36.7778,36.8176,36.7778,36.7977,223480.0
2016-03-11 12:10:00,37.03,37.04,37.0,37.02,265340.0,36.8076,36.8176,36.7778,36.7977,265340.0
2016-03-11 12:20:00,37.02,37.04,37.0,37.03,477220.0,36.7977,36.8176,36.7778,36.8076,477220.0
2016-03-11 12:30:00,37.02,37.09,37.02,37.08,431680.0,36.7977,36.8673,36.7977,36.8573,431680.0
2016-03-11 12:40:00,37.09,37.1,37.07,37.08,326900.0,36.8673,36.8772,36.8474,36.8573,326900.0
2016-03-11 12:50:00,37.09,37.12,37.08,37.1,328220.0,36.8673,36.8971,36.8573,36.8772,328220.0
2016-03-11 13:00:00,37.08,37.09,37.02,37.05,261840.0,36.8573,36.8673,36.7977,36.8275,261840.0
2016-03-11 13:10:00,37.05,37.09,37.03,37.06,265500.0,36.8275,36.8673,36.8076,36.8375,265500.0
2016-03-11 13:20:00,37.08,37.08,37.05,37.08,239300.0,36.8573,36.8573,36.8275,36.8573,239300.0
2016-03-11 13:30:00,37.09,37.1,37.05,37.08,228400.0,36.8673,36.8772,36.8275,36.8573,228400.0
2016-03-11 13:40:00,37.07,37.09,37.05,37.07,526280.0,36.8474,36.8673,36.8275,36.8474,526280.0
2016-03-11 13:50:00,37.08,37.12,37.08,37.11,250460.0,36.8573,36.8971,36.8573,36.8872,250460.0
2016-03-11 14:00:00,37.12,37.13,37.09,37.1,209100.0,36.8971,36.907,36.8673,36.8772,209100.0
2016-03-11 14:10:00,37.1,37.12,37.08,37.1,303500.0,36.8772,36.8971,36.8573,36.8772,303500.0
2016-03-11 14:20:00,37.11,37.14,37.1,37.12,340420.0,36.8872,36.917,36.8772,36.8971,340420.0
2016-03-11 14:30:00,37.12,37.15,37.11,37.11,407620.0,36.8971,36.9269,36.8872,36.8872,407620.0
2016-03-11 14:40:00,37.11,37.15,37.11,37.14,474600.0,36.8872,36.9269,36.8872,36.917,474600.0
2016-03-11 14:50:00,37.14,37.16,37.12,37.15,311700.0,36.917,36.9369,36.8971,36.9269,311700.0
2016-03-11 15:00:00,37.15,37.22,37.13,37.2,750760.0,36.9269,36.9965,36.907,36.9766,750760.0
2016-03-11 15:10:00,37.2,37.21,37.16,37.18,636380.0,36.9766,36.9866,36.9369,36.9567,636380.0
2016-03-11 15:20:00,37.18,37.22,37.18,37.22,953880.0,36.9567,36.9965,36.9567,36.9965,953880.0
2016-03-11 15:30:00,37.22,37.23,37.18,37.23,743900.0,36.9965,37.0064,36.9567,37.0064,743900.0
2016-03-11 15:40:00,37.21,37.24,37.2,37.2,757180.0,36.9866,37.0164,36.9766,36.9766,757180.0
2016-03-11 15:50:00,37.21,37.24,37.2,37.24,1985060.0,36.9866,37.0164,36.9766,37.0164,1985060.0
2016-03-14 09:30:00,37.25,37.45,37.18,37.41,1531740.0,37.0263,37.2251,36.9567,37.1854,1531740.0
2016-03-14 09:40:00,37.4,37.42,37.28,37.4,762180.0,37.1754,37.1953,37.0561,37.1754,762180.0
2016-03-14 09:50:00,37.39,37.46,37.3,37.3,490760.0,37.1655,37.2351,37.076,37.076,490760.0
2016-03-14 10:00:00,37.29,37.4,37.29,37.35,461600.0,37.0661,37.1754,37.0661,37.1257,461600.0
2016-03-14 10:10:00,37.33,37.43,37.26,37.42,335740.0,37.1058,37.2052,37.0363,37.1953,335740.0
2016-03-14 10:20:00,37.42,37.47,37.37,37.46,348780.0,37.1953,37.245,37.1456,37.2351,348780.0
2016-03-14 10:30:00,37.45,37.49,37.41,37.41,448000.0,37.2251,37.2649,37.1854,37.1854,448000.0
2016-03-14 10:40:00,37.42,37.49,37.42,37.48,248340.0,37.1953,37.2649,37.1953,37.2549,248340.0
2016-03-14 10:50:00,37.48,37.5,37.44,37.49,321220.0,37.2549,37.2748,37.2152,37.2649,321220.0
2016-03-14 11:00:00,37.49,37.55,37.46,37.48,855600.0,37.2649,37.3245,37.2351,37.2549,855600.0
2016-03-14 11:10:00,37.51,37.64,37.49,37.61,476320.0,37.2848,37.414,37.2649,37.3842,476320.0
2016-03-14 11:20:00,37.61,37.64,37.53,37.56,603060.0,37.3842,37.414,37.3046,37.3345,603060.0
2016-03-14 11:30:00,37.55,37.58,37.5,37.56,464520.0,37.3245,37.3543,37.2748,37.3345,464520.0
2016-03-14 11:40:00,37.55,37.58,37.52,37.55,374460.0,37.3245,37.3543,37.2947,37.3245,374460.0
2016-03-14 11:50:00,37.57,37.62,37.55,37.59,533960.0,37.3444,37.3941,37.3245,37.3643,533960.0
2016-03-14 12:00:00,37.59,37.63,37.59,37.61,255500.0,37.3643,37.404,37.3643,37.3842,255500.0
2016-03-14 12:10:00,37.62,37.71,37.6,37.7,720540.0,37.3941,37.4836,37.3742,37.4736,720540.0
2016-03-14 12:20:00,37.7,37.7,37.62,37.65,378840.0,37.4736,37.4736,37.3941,37.4239,378840.0
2016-03-14 12:30:00,37.64,37.69,37.63,37.68,200440.0,37.414,37.4637,37.404,37.4537,200440.0
2016-03-14 12:40:00,37.68,37.69,37.64,37.65,248440.0,37.4537,37.4637,37.414,37.4239,248440.0
2016-03-14 12:50:00,37.66,37.68,37.61,37.63,359760.0,37.4339,37.4537,37.3842,37.404,359760.0
2016-03-14 13:00:00,37.64,37.65,37.61,37.61,329820.0,37.414,37.4239,37.3842,37.3842,329820.0
2016-03-14 13:10:00,37.6,37.63,37.56,37.57,224740.0,37.3742,37.404,37.3345,37.3444,224740.0
2016-03-14 13:20:00,37.57,37.6,37.55,37.57,498760.0,37.3444,37.3742,37.3245,37.3444,498760.0
2016-03-14 13:30:00,37.57,37.59,37.55,37.58,149280.0,37.3444,37.3643,37.3245,37.3543,149280.0
2016-03-14 13:40:00,37.58,37.62,37.55,37.58,334760.0,37.3543,37.3941,37.3245,37.3543,334760.0
2016-03-14 13:50:00,37.57,37.58,37.55,37.55,148800.0,37.3444,37.3543,37.3245,37.3245,148800.0
2016-03-14 14:00:00,37.54,37.55,37.48,37.5,307300.0,37.3146,37.3245,37.2549,37.2748,307300.0
2016-03-14 14:10:00,37.48,37.49,37.44,37.48,258420.0,37.2549,37.2649,37.2152,37.2549,258420.0
2016-03-14 14:20:00,37.46,37.5,37.42,37.49,761660.0,37.2351,37.2748,37.1953,37.2649,761660.0
2016-03-14 14:30:00,37.49,37.5,37.46,37.47,293780.0,37.2649,37.2748,37.2351,37.245,293780.0
2016-03-14 14:40:00,37.49,37.54,37.47,37.52,709060.0,37.2649,37.3146,37.245,37.2947,709060.0
2016-03-14 14:50:00,37.53,37.59,37.52,37.59,358020.0,37.3046,37.3643,37.2947,37.3643,358020.0
2016-03-14 15:00:00,37.58,37.59,37.54,37.56,561480.0,37.3543,37.3643,37.3146,37.3345,561480.0
2016-03-14 15:10:00,37.55,37.57,37.48,37.5,557420.0,37.3245,37.3444,37.2549,37.2748,557420.0
2016-03-14 15:20:00,37.49,37.6,37.49,37.58,975160.0,37.2649,37.3742,37.2649,37.3543,975160.0
2016-03-14 15:30:00,37.57,37.6,37.54,37.59,662720.0,37.3444,37.3742,37.3146,37.3643,662720.0
2016-03-14 15:40:00,37.59,37.59,37.51,37.55,1073180.0,37.3643,37.3643,37.2848,37.3245,1073180.0
2016-03-14 15:50:00,37.56,37.58,37.49,37.51,2049040.0,37.3345,37.3543,37.2649,37.2848,2049040.0
2016-03-15 09:30:00,37.3,37.32,37.18,37.25,1399080.0,37.076,37.0959,36.9567,37.0263,1399080.0
2016-03-15 09:40:00,37.25,37.39,37.25,37.34,515400.0,37.0263,37.1655,37.0263,37.1158,515400.0
2016-03-15 09:50:00,37.37,37.37,37.21,37.27,640620.0,37.1456,37.1456,36.9866,37.0462,640620.0
2016-03-15 10:00:00,37.25,37.32,37.16,37.19,771760.0,37.0263,37.0959,36.9369,36.9667,771760.0
2016-03-15 10:10:00,37.19,37.23,37.14,37.23,785960.0,36.9667,37.0064,36.917,37.0064,785960.0
2016-03-15 10:20:00,37.22,37.3,37.19,37.29,500300.0,36.9965,37.076,36.9667,37.0661,500300.0
2016-03-15 10:30:00,37.29,37.3,37.19,37.24,547040.0,37.0661,37.076,36.9667,37.0164,547040.0
2016-03-15 10:40:00,37.22,37.24,37.19,37.21,480440.0,36.9965,37.0164,36.9667,36.9866,480440.0
2016-03-15 10:50:00,37.2,37.27,37.2,37.25,467000.0,36.9766,37.0462,36.9766,37.0263,467000.0
2016-03-15 11:00:00,37.25,37.33,37.22,37.31,388140.0,37.0263,37.1058,36.9965,37.086,388140.0
2016-03-15 11:10:00,37.31,37.34,37.26,37.32,357500.0,37.086,37.1158,37.0363,37.0959,357500.0
2016-03-15 11:20:00,37.33,37.48,37.33,37.45,543980.0,37.1058,37.2549,37.1058,37.2251,543980.0
2016-03-15 11:30:00,37.46,37.51,37.39,37.4,497300.0,37.2351,37.2848,37.1655,37.1754,497300.0
2016-03-15 11:40:00,37.39,37.44,37.37,37.41,174740.0,37.1655,37.2152,37.1456,37.1854,174740.0
2016-03-15 11:50:00,37.4,37.4,37.35,37.36,211660.0,37.1754,37.1754,37.1257,37.1357,211660.0
2016-03-15 12:00:00,37.36,37.41,37.34,37.38,291680.0,37.1357,37.1854,37.1158,37.1555,291680.0
2016-03-15 12:10:00,37.37,37.45,37.36,37.44,163840.0,37.1456,37.2251,37.1357,37.2152,163840.0
2016-03-15 12:20:00,37.46,37.56,37.44,37.56,333680.0,37.2351,37.3345,37.2152,37.3345,333680.0
2016-03-15 12:30:00,37.55,37.57,37.5,37.52,314420.0,37.3245,37.3444,37.2748,37.2947,314420.0
2016-03-15 12:40:00,37.51,37.6,37.5,37.51,355740.0,37.2848,37.3742,37.2748,37.2848,355740.0
2016-03-15 12:50:00,37.51,37.52,37.49,37.51,258480.0,37.2848,37.2947,37.2649,37.2848,258480.0
2016-03-15 13:00:00,37.52,37.56,37.5,37.53,194800.0,37.2947,37.3345,37.2748,37.3046,194800.0
2016-03-15 13:10:00,37.52,37.54,37.51,37.51,248280.0,37.2947,37.3146,37.2848,37.2848,248280.0
2016-03-15 13:20:00,37.52,37.55,37.51,37.52,232700.0,37.2947,37.3245,37.2848,37.2947,232700.0
2016-03-15 13:30:00,37.54,37.6,37.54,37.57,242440.0,37.3146,37.3742,37.3146,37.3444,242440.0
2016-03-15 13:40:00,37.59,37.64,37.58,37.61,378620.0,37.3643,37.414,37.3543,37.3842,378620.0
2016-03-15 13:50:00,37.62,37.63,37.59,37.62,220680.0,37.3941,37.404,37.3643,37.3941,220680.0
2016-03-15 14:00:00,37.62,37.64,37.54,37.54,510560.0,37.3941,37.414,37.3146,37.3146,510560.0
2016-03-15 14:10:00,37.54,37.61,37.54,37.57,383020.0,37.3146,37.3842,37.3146,37.3444,383020.0
2016-03-15 14:20:00,37.55,37.58,37.52,37.54,253280.0,37.3245,37.3543,37.2947,37.3146,253280.0
2016-03-15 14:30:00,37.55,37.61,37.53,37.59,213460.0,37.3245,37.3842,37.3046,37.3643,213460.0
2016-03-15 14:40:00,37.61,37.61,37.54,37.59,270180.0,37.3842,37.3842,37.3146,37.3643,270180.0
2016-03-15 14:50:00,37.59,37.61,37.56,37.6,307260.0,37.3643,37.3842,37.3345,37.3742,307260.0
2016-03-15 15:00:00,37.6,37.62,37.57,37.61,418520.0,37.3742,37.3941,37.3444,37.3842,418520.0
2016-03-15 15:10:00,37.6,37.64,37.58,37.63,412560.0,37.3742,37.414,37.3543,37.404,412560.0
2016-03-15 15:20:00,37.63,37.65,37.57,37.57,407720.0,37.404,37.4239,37.3444,37.3444,407720.0
2016-03-15 15:30:00,37.56,37.57,37.46,37.46,690640.0,37.3345,37.3444,37.2351,37.2351,690640.0
2016-03-15 15:40:00,37.46,37.5,37.44,37.47,693660.0,37.2351,37.2748,37.2152,37.245,693660.0
2016-03-15 15:50:00,37.48,37.53,37.46,37.53,1102700.0,37.2549,37.3046,37.2351,37.3046,1102700.0
2016-03-16 09:30:00,37.45,37.6,37.38,37.42,903480.0,37.2251,37.3742,37.1555,37.1953,903480.0
2016-03-16 09:40:00,37.4,37.42,37.33,37.42,368940.0,37.1754,37.1953,37.1058,37.1953,368940.0
2016-03-16 09:50:00,37.38,37.49,37.38,37.45,311540.0,37.1555,37.2649,37.1555,37.2251,311540.0
2016-03-16 10:00:00,37.48,37.48,37.38,37.4,385700.0,37.2549,37.2549,37.1555,37.1754,385700.0
2016-03-16 10:10:00,37.41,37.48,37.38,37.45,292800.0,37.1854,37.2549,37.1555,37.2251,292800.0
2016-03-16 10:20:00,37.44,37.55,37.44,37.47,303720.0,37.2152,37.3245,37.2152,37.245,303720.0
2016-03-16 10:30:00,37.47,37.52,37.45,37.49,245700.0,37.245,37.2947,37.2251,37.2649,245700.0
2016-03-16 10:40:00,37.49,37.53,37.47,37.49,276180.0,37.2649,37.3046,37.245,37.2649,276180.0
2016-03-16 10:50:00,37.49,37.5,37.47,37.48,135200.0,37.2649,37.2748,37.245,37.2549,135200.0
2016-03-16 11:00:00,37.48,37.49,37.44,37.47,257680.0,37.2549,37.2649,37.2152,37.245,257680.0
2016-03-16 11:10:00,37.47,37.49,37.45,37.48,161740.0,37.245,37.2649,37.2251,37.2549,161740.0
2016-03-16 11:20:00,37.48,37.56,37.47,37.56,367420.0,37.2549,37.3345,37.245,37.3345,367420.0
2016-03-16 11:30:00,37.57,37.57,37.51,37.51,193360.0,37.3444,37.3444,37.2848,37.2848,193360.0
2016-03-16 11:40:00,37.52,37.57,37.51,37.55,203120.0,37.2947,37.3444,37.2848,37.3245,203120.0
2016-03-16 11:50:00,37.55,37.58,37.53,37.57,165160.0,37.3245,37.3543,37.3046,37.3444,165160.0
2016-03-16 12:00:00,37.57,37.6,37.55,37.55,216360.0,37.3444,37.3742,37.3245,37.3245,216360.0
2016-03-16 12:10:00,37.55,37.56,37.52,37.54,185740.0,37.3245,37.3345,37.2947,37.3146,185740.0
2016-03-16 12:20:00,37.55,37.57,37.52,37.55,145880.0,37.3245,37.3444,37.2947,37.3245,145880.0
2016-03-16 12:30:00,37.54,37.59,37.54,37.56,173600.0,37.3146,37.3643,37.3146,37.3345,173600.0
2016-03-16 12:40:00,37.57,37.57,37.49,37.5,235960.0,37.3444,37.3444,37.2649,37.2748,235960.0
2016-03-16 12:50:00,37.49,37.51,37.46,37.47,184820.0,37.2649,37.2848,37.2351,37.245,184820.0
2016-03-16 13:00:00,37.46,37.52,37.46,37.51,115280.0,37.2351,37.2947,37.2351,37.2848,115280.0
2016-03-16 13:10:00,37.51,37.51,37.44,37.49,127340.0,37.2848,37.2848,37.2152,37.2649,127340.0
2016-03-16 13:20:00,37.48,37.54,37.48,37.51,161020.0,37.2549,37.3146,37.2549,37.2848,161020.0
2016-03-16 13:30:00,37.52,37.54,37.5,37.54,114520.0,37.2947,37.3146,37.2748,37.3146,114520.0
2016-03-16 13:40:00,37.57,37.61,37.55,37.6,245540.0,37.3444,37.3842,37.3245,37.3742,245540.0
2016-03-16 13:50:00,37.61,37.61,37.54,37.56,255540.0,37.3842,37.3842,37.3146,37.3345,255540.0
2016-03-16 14:00:00,37.56,37.77,37.56,37.73,1429600.0,37.3345,37.5432,37.3345,37.5034,1429600.0
2016-03-16 14:10:00,37.72,37.73,37.57,37.62,548980.0,37.4935,37.5034,37.3444,37.3941,548980.0
2016-03-16 14:20:00,37.64,37.83,37.63,37.8,837200.0,37.414,37.6028,37.404,37.573,837200.0
2016-03-16 14:30:00,37.8,37.82,37.74,37.8,616800.0,37.573,37.5929,37.5134,37.573,616800.0
2016-03-16 14:40:00,37.81,37.87,37.75,37.77,742900.0,37.583,37.6426,37.5233,37.5432,742900.0
2016-03-16 14:50:00,37.76,37.81,37.72,37.72,472220.0,37.5333,37.583,37.4935,37.4935,472220.0
2016-03-16 15:00:00,37.72,37.81,37.72,37.79,433680.0,37.4935,37.583,37.4935,37.5631,433680.0
2016-03-16 15:10:00,37.8,37.86,37.79,37.84,546820.0,37.573,37.6327,37.5631,37.6128,546820.0
2016-03-16 15:20:00,37.81,37.83,37.78,37.81,402780.0,37.583,37.6028,37.5531,37.583,402780.0
2016-03-16 15:30:00,37.81,37.95,37.79,37.94,472500.0,37.583,37.7221,37.5631,37.7122,472500.0
2016-03-16 15:40:00,37.95,37.95,37.87,37.88,960780.0,37.7221,37.7221,37.6426,37.6525,960780.0
2016-03-16 15:50:00,37.88,37.91,37.81,37.88,2510480.0,37.6525,37.6824,37.583,37.6525,2510480.0
2016-03-17 09:30:00,37.88,38.21,37.87,38.09,2688900.0,37.6525,37.9806,37.6426,37.8613,2688900.0
2016-03-17 09:40:00,38.1,38.1,37.98,38.06,827420.0,37.8712,37.8712,37.7519,37.8315,827420.0
2016-03-17 09:50:00,38.07,38.17,37.99,38.05,777800.0,37.8414,37.9408,37.7619,37.8215,777800.0
2016-03-17 10:00:00,38.04,38.09,37.92,38.05,940580.0,37.8116,37.8613,37.6923,37.8215,940580.0
2016-03-17 10:10:00,38.04,38.13,38.02,38.1,887000.0,37.8116,37.901,37.7917,37.8712,887000.0
2016-03-17 10:20:00,38.1,38.16,38.06,38.15,1278980.0,37.8712,37.9309,37.8315,37.9209,1278980.0
2016-03-17 10:30:00,38.16,38.21,38.15,38.2,1194320.0,37.9309,37.9806,37.9209,37.9706,1194320.0
2016-03-17 10:40:00,38.2,38.2,38.12,38.14,1105300.0,37.9706,37.9706,37.8911,37.911,1105300.0
2016-03-17 10:50:00,38.12,38.17,38.11,38.15,632820.0,37.8911,37.9408,37.8812,37.9209,632820.0
2016-03-17 11:00:00,38.14,38.21,38.14,38.19,590980.0,37.911,37.9806,37.911,37.9607,590980.0
2016-03-17 11:10:00,38.18,38.21,38.16,38.17,367560.0,37.9507,37.9806,37.9309,37.9408,367560.0
2016-03-17 11:20:00,38.17,38.17,38.08,38.12,486900.0,37.9408,37.9408,37.8513,37.8911,486900.0
2016-03-17 11:30:00,38.13,38.17,38.11,38.15,330280.0,37.901,37.9408,37.8812,37.9209,330280.0
2016-03-17 11:40:00,38.15,38.19,38.11,38.19,399560.0,37.9209,37.9607,37.8812,37.9607,399560.0
2016-03-17 11:50:00,38.19,38.19,38.15,38.15,398000.0,37.9607,37.9607,37.9209,37.9209,398000.0
2016-03-17 12:00:00,38.17,38.18,38.1,38.15,309800.0,37.9408,37.9507,37.8712,37.9209,309800.0
2016-03-17 12:10:00,38.16,38.18,38.14,38.18,374000.0,37.9309,37.9507,37.911,37.9507,374000.0
2016-03-17 12:20:00,38.18,38.25,38.17,38.24,577320.0,37.9507,38.0203,37.9408,38.0104,577320.0
2016-03-17 12:30:00,38.24,38.27,38.23,38.27,1202620.0,38.0104,38.0402,38.0004,38.0402,1202620.0
2016-03-17 12:40:00,38.26,38.26,38.16,38.16,481980.0,38.0303,38.0303,37.9309,37.9309,481980.0
2016-03-17 12:50:00,38.16,38.23,38.14,38.14,639320.0,37.9309,38.0004,37.911,37.911,639320.0
2016-03-17 13:00:00,38.14,38.17,38.1,38.14,705100.0,37.911,37.9408,37.8712,37.911,705100.0
2016-03-17 13:10:00,38.13,38.15,38.1,38.11,727880.0,37.901,37.9209,37.8712,37.8812,727880.0
2016-03-17 13:20:00,38.1,38.15,38.1,38.13,371740.0,37.8712,37.9209,37.8712,37.901,371740.0
2016-03-17 13:30:00,38.12,38.16,38.11,38.16,413720.0,37.8911,37.9309,37.8812,37.9309,413720.0
2016-03-17 13:40:00,38.16,38.17,38.13,38.15,396860.0,37.9309,37.9408,37.901,37.9209,396860.0
2016-03-17 13:50:00,38.16,38.18,38.09,38.11,569680.0,37.9309,37.9507,37.8613,37.8812,569680.0
2016-03-17 14:00:00,38.1,38.19,38.09,38.15,429260.0,37.8712,37.9607,37.8613,37.9209,429260.0
2016-03-17 14:10:00,38.16,38.18,38.08,38.11,781240.0,37.9309,37.9507,37.8513,37.8812,781240.0
2016-03-17 14:20:00,38.1,38.13,38.03,38.03,859560.0,37.8712,37.901,37.8016,37.8016,859560.0
2016-03-17 14:30:00,38.05,38.05,37.96,37.97,771240.0,37.8215,37.8215,37.7321,37.742,771240.0
2016-03-17 14:40:00,37.96,37.99,37.95,37.99,841560.0,37.7321,37.7619,37.7221,37.7619,841560.0
2016-03-17 14:50:00,37.98,37.99,37.89,37.9,584260.0,37.7519,37.7619,37.6625,37.6724,584260.0
2016-03-17 15:00:00,37.9,37.99,37.9,37.97,742820.0,37.6724,37.7619,37.6724,37.742,742820.0
2016-03-17 15:10:00,37.96,37.99,37.9,37.92,818840.0,37.7321,37.7619,37.6724,37.6923,818840.0
2016-03-17 15:20:00,37.91,38.02,37.9,38.01,895760.0,37.6824,37.7917,37.6724,37.7818,895760.0
2016-03-17 15:30:00,38.01,38.05,37.96,38.05,743420.0,37.7818,37.8215,37.7321,37.8215,743420.0
2016-03-17 15:40:00,38.05,38.05,38.01,38.03,760600.0,37.8215,37.8215,37.7818,37.8016,760600.0
2016-03-17 15:50:00,38.03,38.04,37.92,37.92,2152000.0,37.8016,37.8116,37.6923,37.6923,2152000.0
2016-03-18 09:30:00,38.07,38.11,37.72,37.73,10691080.0,37.8414,37.8812,37.4935,37.5034,10691080.0
2016-03-18 09:40:00,37.75,37.79,37.6,37.61,1342980.0,37.5233,37.5631,37.3742,37.3842,1342980.0
2016-03-18 09:50:00,37.63,37.72,37.61,37.71,802720.0,37.404,37.4935,37.3842,37.4836,802720.0
2016-03-18 10:00:00,37.7,37.75,37.68,37.71,619060.0,37.4736,37.5233,37.4537,37.4836,619060.0
2016-03-18 10:10:00,37.71,37.74,37.7,37.73,455220.0,37.4836,37.5134,37.4736,37.5034,455220.0
2016-03-18 10:20:00,37.73,37.74,37.64,37.64,645780.0,37.5034,37.5134,37.414,37.414,645780.0
2016-03-18 10:30:00,37.66,37.86,37.65,37.83,524540.0,37.4339,37.6327,37.4239,37.6028,524540.0
2016-03-18 10:40:00,37.82,37.85,37.79,37.83,389620.0,37.5929,37.6227,37.5631,37.6028,389620.0
2016-03-18 10:50:00,37.83,37.85,37.81,37.82,375080.0,37.6028,37.6227,37.583,37.5929,375080.0
2016-03-18 11:00:00,37.83,37.95,37.83,37.9,503820.0,37.6028,37.7221,37.6028,37.6724,503820.0
2016-03-18 11:10:00,37.89,37.94,37.89,37.92,284480.0,37.6625,37.7122,37.6625,37.6923,284480.0
2016-03-18 11:20:00,37.93,37.94,37.85,37.88,400940.0,37.7022,37.7122,37.6227,37.6525,400940.0
2016-03-18 11:30:00,37.88,37.91,37.85,37.85,246600.0,37.6525,37.6824,37.6227,37.6227,246600.0
2016-03-18 11:40:00,37.85,37.87,37.8,37.82,346820.0,37.6227,37.6426,37.573,37.5929,346820.0
2016-03-18 11:50:00,37.82,37.83,37.73,37.79,336940.0,37.5929,37.6028,37.5034,37.5631,336940.0
2016-03-18 12:00:00,37.81,37.82,37.79,37.82,180140.0,37.583,37.5929,37.5631,37.5929,180140.0
2016-03-18 12:10:00,37.81,37.83,37.8,37.81,238740.0,37.583,37.6028,37.573,37.583,238740.0
2016-03-18 12:20:00,37.82,37.83,37.79,37.82,284020.0,37.5929,37.6028,37.5631,37.5929,284020.0
2016-03-18 12:30:00,37.82,37.83,37.79,37.82,201500.0,37.5929,37.6028,37.5631,37.5929,201500.0
2016-03-18 12:40:00,37.81,37.84,37.79,37.79,163780.0,37.583,37.6128,37.5631,37.5631,163780.0
2016-03-18 12:50:00,37.79,37.8,37.76,37.76,277860.0,37.5631,37.573,37.5333,37.5333,277860.0
2016-03-18 13:00:00,37.77,37.78,37.69,37.71,315780.0,37.5432,37.5531,37.4637,37.4836,315780.0
2016-03-18 13:10:00,37.7,37.72,37.63,37.64,334400.0,37.4736,37.4935,37.404,37.414,334400.0
2016-03-18 13:20:00,37.65,37.72,37.65,37.7,226880.0,37.4239,37.4935,37.4239,37.4736,226880.0
2016-03-18 13:30:00,37.69,37.73,37.61,37.62,383900.0,37.4637,37.5034,37.3842,37.3941,383900.0
2016-03-18 13:40:00,37.62,37.64,37.6,37.62,295860.0,37.3941,37.414,37.3742,37.3941,295860.0
2016-03-18 13:50:00,37.61,37.64,37.59,37.63,364360.0,37.3842,37.414,37.3643,37.404,364360.0
2016-03-18 14:00:00,37.64,37.7,37.63,37.65,597760.0,37.414,37.4736,37.404,37.4239,597760.0
2016-03-18 14:10:00,37.66,37.7,37.64,37.68,326040.0,37.4339,37.4736,37.414,37.4537,326040.0
2016-03-18 14:20:00,37.7,37.71,37.67,37.68,306100.0,37.4736,37.4836,37.4438,37.4537,306100.0
2016-03-18 14:30:00,37.69,37.72,37.67,37.7,272560.0,37.4637,37.4935,37.4438,37.4736,272560.0
2016-03-18 14:40:00,37.7,37.73,37.69,37.73,380800.0,37.4736,37.5034,37.4637,37.5034,380800.0
2016-03-18 14:50:00,37.73,37.74,37.68,37.73,347780.0,37.5034,37.5134,37.4537,37.5034,347780.0
2016-03-18 15:00:00,37.71,37.77,37.71,37.77,467660.0,37.4836,37.5432,37.4836,37.5432,467660.0
2016-03-18 15:10:00,37.78,37.83,37.76,37.82,506140.0,37.5531,37.6028,37.5333,37.5929,506140.0
2016-03-18 15:20:00,37.82,37.84,37.8,37.83,518060.0,37.5929,37.6128,37.573,37.6028,518060.0
2016-03-18 15:30:00,37.82,37.84,37.77,37.83,567880.0,37.5929,37.6128,37.5432,37.6028,567880.0
2016-03-18 15:40:00,37.83,37.85,37.82,37.83,1060480.0,37.6028,37.6227,37.5929,37.6028,1060480.0
2016-03-18 15:50:00,37.79,37.84,37.75,37.79,4130520.0,37.5631,37.6128,37.5233,37.5631,4130520.0
2016-03-21 09:30:00,37.7,37.95,37.69,37.93,1083180.0,37.4736,37.7221,37.4637,37.7022,1083180.0
2016-03-21 09:40:00,37.91,37.93,37.79,37.93,587740.0,37.6824,37.7022,37.5631,37.7022,587740.0
2016-03-21 09:50:00,37.91,37.92,37.78,37.79,337720.0,37.6824,37.6923,37.5531,37.5631,337720.0
2016-03-21 10:00:00,37.77,37.82,37.75,37.75,590340.0,37.5432,37.5929,37.5233,37.5233,590340.0
2016-03-21 10:10:00,37.76,37.77,37.56,37.61,996520.0,37.5333,37.5432,37.3345,37.3842,996520.0
2016-03-21 10:20:00,37.6,37.67,37.57,37.64,300020.0,37.3742,37.4438,37.3444,37.414,300020.0
2016-03-21 10:30:00,37.63,37.74,37.59,37.67,252620.0,37.404,37.5134,37.3643,37.4438,252620.0
2016-03-21 10:40:00,37.66,37.7,37.62,37.63,428080.0,37.4339,37.4736,37.3941,37.404,428080.0
2016-03-21 10:50:00,37.64,37.64,37.61,37.62,427680.0,37.414,37.414,37.3842,37.3941,427680.0
2016-03-21 11:00:00,37.62,37.68,37.62,37.68,246280.0,37.3941,37.4537,37.3941,37.4537,246280.0
2016-03-21 11:10:00,37.68,37.81,37.67,37.81,261240.0,37.4537,37.583,37.4438,37.583,261240.0
2016-03-21 11:20:00,37.81,37.84,37.79,37.81,387180.0,37.583,37.6128,37.5631,37.583,387180.0
2016-03-21 11:30:00,37.83,37.91,37.78,37.91,430480.0,37.6028,37.6824,37.5531,37.6824,430480.0
2016-03-21 11:40:00,37.9,37.95,37.84,37.95,324540.0,37.6724,37.7221,37.6128,37.7221,324540.0
2016-03-21 11:50:00,37.96,37.99,37.88,37.88,332740.0,37.7321,37.7619,37.6525,37.6525,332740.0
2016-03-21 12:00:00,37.88,37.94,37.85,37.88,152000.0,37.6525,37.7122,37.6227,37.6525,152000.0
2016-03-21 12:10:00,37.88,37.94,37.86,37.91,292980.0,37.6525,37.7122,37.6327,37.6824,292980.0
2016-03-21 12:20:00,37.93,37.93,37.87,37.9,132200.0,37.7022,37.7022,37.6426,37.6724,132200.0
2016-03-21 12:30:00,37.92,38.0,37.92,37.98,181800.0,37.6923,37.7718,37.6923,37.7519,181800.0
2016-03-21 12:40:00,37.97,37.97,37.88,37.92,234020.0,37.742,37.742,37.6525,37.6923,234020.0
2016-03-21 12:50:00,37.93,37.95,37.88,37.94,178160.0,37.7022,37.7221,37.6525,37.7122,178160.0
2016-03-21 13:00:00,37.95,37.98,37.94,37.96,157340.0,37.7221,37.7519,37.7122,37.7321,157340.0
2016-03-21 13:10:00,37.95,37.98,37.88,37.97,248040.0,37.7221,37.7519,37.6525,37.742,248040.0
2016-03-21 13:20:00,37.98,37.99,37.94,37.99,307640.0,37.7519,37.7619,37.7122,37.7619,307640.0
2016-03-21 13:30:00,37.99,38.0,37.95,37.99,365180.0,37.7619,37.7718,37.7221,37.7619,365180.0
2016-03-21 13:40:00,37.99,38.02,37.99,38.01,440600.0,37.7619,37.7917,37.7619,37.7818,440600.0
2016-03-21 13:50:00,38.02,38.06,38.02,38.05,279060.0,37.7917,37.8315,37.7917,37.8215,279060.0
2016-03-21 14:00:00,38.05,38.08,37.99,38.01,236840.0,37.8215,37.8513,37.7619,37.7818,236840.0
2016-03-21 14:10:00,38.0,38.09,38.0,38.06,447900.0,37.7718,37.8613,37.7718,37.8315,447900.0
2016-03-21 14:20:00,38.06,38.12,38.05,38.11,265960.0,37.8315,37.8911,37.8215,37.8812,265960.0
2016-03-21 14:30:00,38.11,38.15,38.07,38.12,339020.0,37.8812,37.9209,37.8414,37.8911,339020.0
2016-03-21 14:40:00,38.14,38.17,38.11,38.14,291520.0,37.911,37.9408,37.8812,37.911,291520.0
2016-03-21 14:50:00,38.15,38.16,38.08,38.13,224480.0,37.9209,37.9309,37.8513,37.901,224480.0
2016-03-21 15:00:00,38.14,38.14,38.09,38.1,220400.0,37.911,37.911,37.8613,37.8712,220400.0
2016-03-21 15:10:00,38.09,38.14,38.09,38.14,249640.0,37.8613,37.911,37.8613,37.911,249640.0
2016-03-21 15:20:00,38.14,38.16,38.12,38.12,667100.0,37.911,37.9309,37.8911,37.8911,667100.0
2016-03-21 15:30:00,38.12,38.12,38.04,38.04,438880.0,37.8911,37.8911,37.8116,37.8116,438880.0
2016-03-21 15:40:00,38.05,38.09,38.03,38.07,478520.0,37.8215,37.8613,37.8016,37.8414,478520.0
2016-03-21 15:50:00,38.07,38.15,38.05,38.1,2593380.0,37.8414,37.9209,37.8215,37.8712,2593380.0
2016-03-22 09:30:00,37.92,38.15,37.89,38.11,1263080.0,37.6923,37.9209,37.6625,37.8812,1263080.0
2016-03-22 09:40:00,38.11,38.19,37.94,38.07,868940.0,37.8812,37.9607,37.7122,37.8414,868940.0
2016-03-22 09:50:00,38.07,38.25,38.05,38.15,504740.0,37.8414,38.0203,37.8215,37.9209,504740.0
2016-03-22 10:00:00,38.15,38.2,38.03,38.04,540080.0,37.9209,37.9706,37.8016,37.8116,540080.0
2016-03-22 10:10:00,38.05,38.15,38.05,38.09,175660.0,37.8215,37.9209,37.8215,37.8613,175660.0
2016-03-22 10:20:00,38.09,38.15,38.08,38.11,425100.0,37.8613,37.9209,37.8513,37.8812,425100.0
2016-03-22 10:30:00,38.12,38.16,38.1,38.16,184500.0,37.8911,37.9309,37.8712,37.9309,184500.0
2016-03-22 10:40:00,38.17,38.17,38.12,38.17,159060.0,37.9408,37.9408,37.8911,37.9408,159060.0
2016-03-22 10:50:00,38.17,38.18,38.07,38.1,183740.0,37.9408,37.9507,37.8414,37.8712,183740.0
2016-03-22 11:00:00,38.08,38.14,38.06,38.09,156640.0,37.8513,37.911,37.8315,37.8613,156640.0
2016-03-22 11:10:00,38.09,38.09,38.05,38.07,158940.0,37.8613,37.8613,37.8215,37.8414,158940.0
2016-03-22 11:20:00,38.07,38.1,38.02,38.04,246580.0,37.8414,37.8712,37.7917,37.8116,246580.0
2016-03-22 11:30:00,38.04,38.05,37.93,37.95,364820.0,37.8116,37.8215,37.7022,37.7221,364820.0
2016-03-22 11:40:00,37.95,38.03,37.95,38.0,172480.0,37.7221,37.8016,37.7221,37.7718,172480.0
2016-03-22 11:50:00,38.0,38.0,37.9,37.91,138440.0,37.7718,37.7718,37.6724,37.6824,138440.0
2016-03-22 12:00:00,37.9,37.97,37.9,37.96,96120.0,37.6724,37.742,37.6724,37.7321,96120.0
2016-03-22 12:10:00,37.95,37.96,37.9,37.92,282500.0,37.7221,37.7321,37.6724,37.6923,282500.0
2016-03-22 12:20:00,37.91,37.99,37.91,37.98,159620.0,37.6824,37.7619,37.6824,37.7519,159620.0
2016-03-22 12:30:00,37.98,38.0,37.97,37.98,153780.0,37.7519,37.7718,37.742,37.7519,153780.0
2016-03-22 12:40:00,37.98,38.09,37.98,38.09,312020.0,37.7519,37.8613,37.7519,37.8613,312020.0
2016-03-22 12:50:00,38.1,38.13,38.06,38.11,400200.0,37.8712,37.901,37.8315,37.8812,400200.0
2016-03-22 13:00:00,38.1,38.14,38.08,38.13,452800.0,37.8712,37.911,37.8513,37.901,452800.0
2016-03-22 13:10:00,38.13,38.19,38.13,38.19,286680.0,37.901,37.9607,37.901,37.9607,286680.0
2016-03-22 13:20:00,38.18,38.19,38.14,38.14,131900.0,37.9507,37.9607,37.911,37.911,131900.0
2016-03-22 13:30:00,38.14,38.19,38.13,38.18,208460.0,37.911,37.9607,37.901,37.9507,208460.0
2016-03-22 13:40:00,38.19,38.19,38.12,38.17,168000.0,37.9607,37.9607,37.8911,37.9408,168000.0
2016-03-22 13:50:00,38.17,38.17,38.13,38.13,131480.0,37.9408,37.9408,37.901,37.901,131480.0
2016-03-22 14:00:00,38.14,38.16,38.12,38.14,64000.0,37.911,37.9309,37.8911,37.911,64000.0
2016-03-22 14:10:00,38.12,38.16,38.11,38.13,162380.0,37.8911,37.9309,37.8812,37.901,162380.0
2016-03-22 14:20:00,38.13,38.13,38.09,38.1,150000.0,37.901,37.901,37.8613,37.8712,150000.0
2016-03-22 14:30:00,38.1,38.2,38.1,38.17,261060.0,37.8712,37.9706,37.8712,37.9408,261060.0
2016-03-22 14:40:00,38.14,38.16,38.08,38.1,525260.0,37.911,37.9309,37.8513,37.8712,525260.0
2016-03-22 14:50:00,38.09,38.11,38.01,38.01,285400.0,37.8613,37.8812,37.7818,37.7818,285400.0
2016-03-22 15:00:00,38.02,38.04,37.97,37.99,162480.0,37.7917,37.8116,37.742,37.7619,162480.0
2016-03-22 15:10:00,38.01,38.01,37.93,37.93,169280.0,37.7818,37.7818,37.7022,37.7022,169280.0
2016-03-22 15:20:00,37.93,38.02,37.93,37.99,300440.0,37.7022,37.7917,37.7022,37.7619,300440.0
2016-03-22 15:30:00,38.0,38.02,37.97,38.01,245320.0,37.7718,37.7917,37.742,37.7818,245320.0
2016-03-22 15:40:00,37.99,38.06,37.99,38.0,271540.0,37.7619,37.8315,37.7619,37.7718,271540.0
2016-03-22 15:50:00,37.98,38.04,37.95,38.0,986660.0,37.7519,37.8116,37.7221,37.7718,986660.0
2016-03-23 09:30:00,38.17,38.27,38.01,38.03,1497100.0,37.9408,38.0402,37.7818,37.8016,1497100.0
2016-03-23 09:40:00,38.0,38.0,37.8,37.88,1111760.0,37.7718,37.7718,37.573,37.6525,1111760.0
2016-03-23 09:50:00,37.88,37.94,37.84,37.91,386380.0,37.6525,37.7122,37.6128,37.6824,386380.0
2016-03-23 10:00:00,37.9,38.02,37.89,37.99,522860.0,37.6724,37.7917,37.6625,37.7619,522860.0
2016-03-23 10:10:00,38.03,38.14,38.03,38.03,556960.0,37.8016,37.911,37.8016,37.8016,556960.0
2016-03-23 10:20:00,38.04,38.13,38.02,38.11,283140.0,37.8116,37.901,37.7917,37.8812,283140.0
2016-03-23 10:30:00,38.09,38.12,37.95,38.03,260140.0,37.8613,37.8911,37.7221,37.8016,260140.0
2016-03-23 10:40:00,38.02,38.12,37.96,38.11,335960.0,37.7917,37.8911,37.7321,37.8812,335960.0
2016-03-23 10:50:00,38.08,38.08,38.0,38.04,221640.0,37.8513,37.8513,37.7718,37.8116,221640.0
2016-03-23 11:00:00,38.03,38.11,38.0,38.08,325160.0,37.8016,37.8812,37.7718,37.8513,325160.0
2016-03-23 11:10:00,38.09,38.1,37.94,37.95,432680.0,37.8613,37.8712,37.7122,37.7221,432680.0
2016-03-23 11:20:00,37.95,38.01,37.94,37.97,331040.0,37.7221,37.7818,37.7122,37.742,331040.0
2016-03-23 11:30:00,37.96,37.96,37.91,37.91,236320.0,37.7321,37.7321,37.6824,37.6824,236320.0
2016-03-23 11:40:00,37.91,37.96,37.87,37.88,223680.0,37.6824,37.7321,37.6426,37.6525,223680.0
2016-03-23 11:50:00,37.87,37.92,37.86,37.92,179220.0,37.6426,37.6923,37.6327,37.6923,179220.0
2016-03-23 12:00:00,37.93,37.95,37.89,37.91,131040.0,37.7022,37.7221,37.6625,37.6824,131040.0
2016-03-23 12:10:00,37.95,37.98,37.94,37.97,339560.0,37.7221,37.7519,37.7122,37.742,339560.0
2016-03-23 12:20:00,37.96,37.99,37.93,37.99,143220.0,37.7321,37.7619,37.7022,37.7619,143220.0
2016-03-23 12:30:00,37.98,38.03,37.97,38.03,210040.0,37.7519,37.8016,37.742,37.8016,210040.0
2016-03-23 12:40:00,38.01,38.05,37.98,38.04,144340.0,37.7818,37.8215,37.7519,37.8116,144340.0
2016-03-23 12:50:00,38.01,38.04,38.0,38.02,259040.0,37.7818,37.8116,37.7718,37.7917,259040.0
2016-03-23 13:00:00,38.02,38.04,38.01,38.01,114680.0,37.7917,37.8116,37.7818,37.7818,114680.0
2016-03-23 13:10:00,38.02,38.09,38.02,38.07,357300.0,37.7917,37.8613,37.7917,37.8414,357300.0
2016-03-23 13:20:00,38.06,38.06,38.01,38.04,122000.0,37.8315,37.8315,37.7818,37.8116,122000.0
2016-03-23 13:30:00,38.06,38.09,37.99,38.0,240880.0,37.8315,37.8613,37.7619,37.7718,240880.0
2016-03-23 13:40:00,38.01,38.02,37.98,38.0,180380.0,37.7818,37.7917,37.7519,37.7718,180380.0
2016-03-23 13:50:00,38.02,38.1,38.01,38.01,241260.0,37.7917,37.8712,37.7818,37.7818,241260.0
2016-03-23 14:00:00,38.01,38.09,38.0,38.06,176580.0,37.7818,37.8613,37.7718,37.8315,176580.0
2016-03-23 14:10:00,38.06,38.11,38.04,38.06,319740.0,37.8315,37.8812,37.8116,37.8315,319740.0
2016-03-23 14:20:00,38.06,38.1,38.01,38.08,228600.0,37.8315,37.8712,37.7818,37.8513,228600.0
2016-03-23 14:30:00,38.08,38.14,38.04,38.05,542080.0,37.8513,37.911,37.8116,37.8215,542080.0
2016-03-23 14:40:00,38.04,38.04,37.93,37.95,319960.0,37.8116,37.8116,37.7022,37.7221,319960.0
2016-03-23 14:50:00,37.96,37.98,37.89,37.9,387920.0,37.7321,37.7519,37.6625,37.6724,387920.0
2016-03-23 15:00:00,37.91,37.96,37.9,37.9,541520.0,37.6824,37.7321,37.6724,37.6724,541520.0
2016-03-23 15:10:00,37.9,37.91,37.84,37.85,417720.0,37.6724,37.6824,37.6128,37.6227,417720.0
2016-03-23 15:20:00,37.85,37.88,37.82,37.86,456000.0,37.6227,37.6525,37.5929,37.6327,456000.0
2016-03-23 15:30:00,37.87,37.9,37.83,37.89,569340.0,37.6426,37.6724,37.6028,37.6625,569340.0
2016-03-23 15:40:00,37.92,37.92,37.84,37.89,668560.0,37.6923,37.6923,37.6128,37.6625,668560.0
2016-03-23 15:50:00,37.87,37.91,37.85,37.88,1310220.0,37.6426,37.6824,37.6227,37.6525,1310220.0
2016-03-24 09:30:00,37.56,37.88,37.56,37.74,1196420.0,37.3345,37.6525,37.3345,37.5134,1196420.0
2016-03-24 09:40:00,37.72,37.75,37.63,37.66,527700.0,37.4935,37.5233,37.404,37.4339,527700.0
2016-03-24 09:50:00,37.65,37.69,37.62,37.67,944820.0,37.4239,37.4637,37.3941,37.4438,944820.0
2016-03-24 10:00:00,37.66,37.74,37.63,37.7,835180.0,37.4339,37.5134,37.404,37.4736,835180.0
2016-03-24 10:10:00,37.7,37.76,37.68,37.69,408760.0,37.4736,37.5333,37.4537,37.4637,408760.0
2016-03-24 10:20:00,37.69,37.72,37.62,37.63,504120.0,37.4637,37.4935,37.3941,37.404,504120.0
2016-03-24 10:30:00,37.63,37.73,37.62,37.72,322900.0,37.404,37.5034,37.3941,37.4935,322900.0
2016-03-24 10:40:00,37.71,37.72,37.65,37.71,520680.0,37.4836,37.4935,37.4239,37.4836,520680.0
2016-03-24 10:50:00,37.71,37.74,37.64,37.68,270040.0,37.4836,37.5134,37.414,37.4537,270040.0
2016-03-24 11:00:00,37.69,37.7,37.64,37.64,184200.0,37.4637,37.4736,37.414,37.414,184200.0
2016-03-24 11:10:00,37.64,37.69,37.6,37.62,239680.0,37.414,37.4637,37.3742,37.3941,239680.0
2016-03-24 11:20:00,37.62,37.68,37.61,37.65,593760.0,37.3941,37.4537,37.3842,37.4239,593760.0
2016-03-24 11:30:00,37.62,37.68,37.62,37.67,244000.0,37.3941,37.4537,37.3941,37.4438,244000.0
2016-03-24 11:40:00,37.67,37.69,37.64,37.67,284820.0,37.4438,37.4637,37.414,37.4438,284820.0
2016-03-24 11:50:00,37.67,37.68,37.6,37.62,351080.0,37.4438,37.4537,37.3742,37.3941,351080.0
2016-03-24 12:00:00,37.62,37.64,37.59,37.6,494420.0,37.3941,37.414,37.3643,37.3742,494420.0
2016-03-24 12:10:00,37.6,37.63,37.58,37.58,341860.0,37.3742,37.404,37.3543,37.3543,341860.0
2016-03-24 12:20:00,37.58,37.58,37.55,37.57,715440.0,37.3543,37.3543,37.3245,37.3444,715440.0
2016-03-24 12:30:00,37.56,37.59,37.55,37.56,287460.0,37.3345,37.3643,37.3245,37.3345,287460.0
2016-03-24 12:40:00,37.56,37.58,37.53,37.55,347900.0,37.3345,37.3543,37.3046,37.3245,347900.0
2016-03-24 12:50:00,37.55,37.61,37.52,37.59,496020.0,37.3245,37.3842,37.2947,37.3643,496020.0
2016-03-24 13:00:00,37.6,37.64,37.59,37.62,287760.0,37.3742,37.414,37.3643,37.3941,287760.0
2016-03-24 13:10:00,37.61,37.65,37.59,37.59,212520.0,37.3842,37.4239,37.3643,37.3643,212520.0
2016-03-24 13:20:00,37.6,37.6,37.54,37.57,299300.0,37.3742,37.3742,37.3146,37.3444,299300.0
2016-03-24 13:30:00,37.57,37.61,37.55,37.6,281660.0,37.3444,37.3842,37.3245,37.3742,281660.0
2016-03-24 13:40:00,37.6,37.61,37.53,37.55,306660.0,37.3742,37.3842,37.3046,37.3245,306660.0
2016-03-24 13:50:00,37.55,37.58,37.52,37.54,243560.0,37.3245,37.3543,37.2947,37.3146,243560.0
2016-03-24 14:00:00,37.54,37.58,37.54,37.57,543260.0,37.3146,37.3543,37.3146,37.3444,543260.0
2016-03-24 14:10:00,37.57,37.6,37.56,37.59,311200.0,37.3444,37.3742,37.3345,37.3643,311200.0
2016-03-24 14:20:00,37.6,37.67,37.59,37.66,490120.0,37.3742,37.4438,37.3643,37.4339,490120.0
2016-03-24 14:30:00,37.66,37.71,37.64,37.68,404720.0,37.4339,37.4836,37.414,37.4537,404720.0
2016-03-24 14:40:00,37.67,37.75,37.66,37.72,947640.0,37.4438,37.5233,37.4339,37.4935,947640.0
2016-03-24 14:50:00,37.72,37.76,37.71,37.74,392760.0,37.4935,37.5333,37.4836,37.5134,392760.0
2016-03-24 15:00:00,37.74,37.76,37.68,37.7,500480.0,37.5134,37.5333,37.4537,37.4736,500480.0
2016-03-24 15:10:00,37.7,37.76,37.69,37.74,417820.0,37.4736,37.5333,37.4637,37.5134,417820.0
2016-03-24 15:20:00,37.75,37.79,37.72,37.78,421900.0,37.5233,37.5631,37.4935,37.5531,421900.0
2016-03-24 15:30:00,37.78,37.78,37.73,37.73,512180.0,37.5531,37.5531,37.5034,37.5034,512180.0
2016-03-24 15:40:00,37.73,37.75,37.66,37.7,733200.0,37.5034,37.5233,37.4339,37.4736,733200.0
2016-03-24 15:50:00,37.71,37.74,37.67,37.74,1522400.0,37.4836,37.5134,37.4438,37.5134,1522400.0
2016-03-28 09:30:00,37.81,37.92,37.77,37.85,644240.0,37.583,37.6923,37.5432,37.6227,644240.0
2016-03-28 09:40:00,37.84,37.86,37.67,37.67,489120.0,37.6128,37.6327,37.4438,37.4438,489120.0
2016-03-28 09:50:00,37.7,37.75,37.64,37.66,500000.0,37.4736,37.5233,37.414,37.4339,500000.0
2016-03-28 10:00:00,37.68,37.72,37.64,37.7,534700.0,37.4537,37.4935,37.414,37.4736,534700.0
2016-03-28 10:10:00,37.68,37.76,37.66,37.76,641880.0,37.4537,37.5333,37.4339,37.5333,641880.0
2016-03-28 10:20:00,37.76,37.87,37.75,37.86,597220.0,37.5333,37.6426,37.5233,37.6327,597220.0
2016-03-28 10:30:00,37.85,37.88,37.82,37.84,449300.0,37.6227,37.6525,37.5929,37.6128,449300.0
2016-03-28 10:40:00,37.83,37.83,37.69,37.75,549960.0,37.6028,37.6028,37.4637,37.5233,549960.0
2016-03-28 10:50:00,37.74,37.77,37.73,37.77,222960.0,37.5134,37.5432,37.5034,37.5432,222960.0
2016-03-28 11:00:00,37.8,37.82,37.77,37.77,218360.0,37.573,37.5929,37.5432,37.5432,218360.0
2016-03-28 11:10:00,37.76,37.78,37.7,37.71,412140.0,37.5333,37.5531,37.4736,37.4836,412140.0
2016-03-28 11:20:00,37.71,37.75,37.7,37.72,235280.0,37.4836,37.5233,37.4736,37.4935,235280.0
2016-03-28 11:30:00,37.72,37.76,37.69,37.69,380660.0,37.4935,37.5333,37.4637,37.4637,380660.0
2016-03-28 11:40:00,37.67,37.75,37.66,37.74,230700.0,37.4438,37.5233,37.4339,37.5134,230700.0
2016-03-28 11:50:00,37.75,37.76,37.71,37.75,142080.0,37.5233,37.5333,37.4836,37.5233,142080.0
2016-03-28 12:00:00,37.75,37.78,37.73,37.74,294980.0,37.5233,37.5531,37.5034,37.5134,294980.0
2016-03-28 12:10:00,37.75,37.77,37.72,37.76,181160.0,37.5233,37.5432,37.4935,37.5333,181160.0
2016-03-28 12:20:00,37.76,37.76,37.69,37.72,175140.0,37.5333,37.5333,37.4637,37.4935,175140.0
2016-03-28 12:30:00,37.71,37.75,37.68,37.73,221000.0,37.4836,37.5233,37.4537,37.5034,221000.0
2016-03-28 12:40:00,37.73,37.77,37.73,37.73,218080.0,37.5034,37.5432,37.5034,37.5034,218080.0
2016-03-28 12:50:00,37.75,37.76,37.73,37.75,207040.0,37.5233,37.5333,37.5034,37.5233,207040.0
2016-03-28 13:00:00,37.74,37.75,37.7,37.73,131000.0,37.5134,37.5233,37.4736,37.5034,131000.0
2016-03-28 13:10:00,37.72,37.73,37.64,37.66,642660.0,37.4935,37.5034,37.414,37.4339,642660.0
2016-03-28 13:20:00,37.68,37.7,37.65,37.65,177760.0,37.4537,37.4736,37.4239,37.4239,177760.0
2016-03-28 13:30:00,37.65,37.68,37.6,37.61,357260.0,37.4239,37.4537,37.3742,37.3842,357260.0
2016-03-28 13:40:00,37.62,37.65,37.62,37.63,332360.0,37.3941,37.4239,37.3941,37.404,332360.0
2016-03-28 13:50:00,37.64,37.69,37.63,37.68,198860.0,37.414,37.4637,37.404,37.4537,198860.0
2016-03-28 14:00:00,37.68,37.76,37.68,37.75,757040.0,37.4537,37.5333,37.4537,37.5233,757040.0
2016-03-28 14:10:00,37.75,37.78,37.74,37.75,240880.0,37.5233,37.5531,37.5134,37.5233,240880.0
2016-03-28 14:20:00,37.75,37.77,37.73,37.73,229400.0,37.5233,37.5432,37.5034,37.5034,229400.0
2016-03-28 14:30:00,37.73,37.73,37.68,37.69,211100.0,37.5034,37.5034,37.4537,37.4637,211100.0
2016-03-28 14:40:00,37.7,37.71,37.64,37.67,290660.0,37.4736,37.4836,37.414,37.4438,290660.0
2016-03-28 14:50:00,37.65,37.67,37.62,37.66,277900.0,37.4239,37.4438,37.3941,37.4339,277900.0
2016-03-28 15:00:00,37.66,37.71,37.64,37.69,248340.0,37.4339,37.4836,37.414,37.4637,248340.0
2016-03-28 15:10:00,37.69,37.71,37.67,37.69,434760.0,37.4637,37.4836,37.4438,37.4637,434760.0
2016-03-28 15:20:00,37.67,37.71,37.65,37.68,157540.0,37.4438,37.4836,37.4239,37.4537,157540.0
2016-03-28 15:30:00,37.67,37.7,37.66,37.68,136500.0,37.4438,37.4736,37.4339,37.4537,136500.0
2016-03-28 15:40:00,37.69,37.72,37.67,37.7,423880.0,37.4637,37.4935,37.4438,37.4736,423880.0
2016-03-28 15:50:00,37.7,37.7,37.65,37.67,1023520.0,37.4736,37.4736,37.4239,37.4438,1023520.0
2016-03-29 09:30:00,37.68,37.75,37.57,37.6,1403420.0,37.4537,37.5233,37.3444,37.3742,1403420.0
2016-03-29 09:40:00,37.61,37.67,37.42,37.45,1629840.0,37.3842,37.4438,37.1953,37.2251,1629840.0
2016-03-29 09:50:00,37.44,37.55,37.41,37.53,452740.0,37.2152,37.3245,37.1854,37.3046,452740.0
2016-03-29 10:00:00,37.52,37.6,37.5,37.6,515560.0,37.2947,37.3742,37.2748,37.3742,515560.0
2016-03-29 10:10:00,37.6,37.65,37.57,37.64,712820.0,37.3742,37.4239,37.3444,37.414,712820.0
2016-03-29 10:20:00,37.61,37.66,37.58,37.58,537660.0,37.3842,37.4339,37.3543,37.3543,537660.0
2016-03-29 10:30:00,37.59,37.67,37.57,37.65,420000.0,37.3643,37.4438,37.3444,37.4239,420000.0
2016-03-29 10:40:00,37.65,37.73,37.63,37.73,834780.0,37.4239,37.5034,37.404,37.5034,834780.0
2016-03-29 10:50:00,37.71,37.78,37.69,37.69,504200.0,37.4836,37.5531,37.4637,37.4637,504200.0
2016-03-29 11:00:00,37.71,37.79,37.69,37.79,406080.0,37.4836,37.5631,37.4637,37.5631,406080.0
2016-03-29 11:10:00,37.79,37.87,37.77,37.87,455280.0,37.5631,37.6426,37.5432,37.6426,455280.0
2016-03-29 11:20:00,37.88,37.93,37.88,37.92,480800.0,37.6525,37.7022,37.6525,37.6923,480800.0
2016-03-29 11:30:00,37.91,37.95,37.83,37.88,558860.0,37.6824,37.7221,37.6028,37.6525,558860.0
2016-03-29 11:40:00,37.88,37.92,37.86,37.92,359080.0,37.6525,37.6923,37.6327,37.6923,359080.0
2016-03-29 11:50:00,37.92,37.95,37.91,37.94,301700.0,37.6923,37.7221,37.6824,37.7122,301700.0
2016-03-29 12:00:00,37.94,37.94,37.88,37.88,190420.0,37.7122,37.7122,37.6525,37.6525,190420.0
2016-03-29 12:10:00,37.88,37.9,37.85,37.87,262640.0,37.6525,37.6724,37.6227,37.6426,262640.0
2016-03-29 12:20:00,37.88,38.04,37.88,38.03,668680.0,37.6525,37.8116,37.6525,37.8016,668680.0
2016-03-29 12:30:00,38.03,38.06,37.99,37.99,657580.0,37.8016,37.8315,37.7619,37.7619,657580.0
2016-03-29 12:40:00,38.0,38.09,38.0,38.03,325320.0,37.7718,37.8613,37.7718,37.8016,325320.0
2016-03-29 12:50:00,38.03,38.06,38.02,38.02,1004860.0,37.8016,37.8315,37.7917,37.7917,1004860.0
2016-03-29 13:00:00,38.02,38.11,38.01,38.08,532580.0,37.7917,37.8812,37.7818,37.8513,532580.0
2016-03-29 13:10:00,38.09,38.17,38.07,38.16,387700.0,37.8613,37.9408,37.8414,37.9309,387700.0
2016-03-29 13:20:00,38.17,38.22,38.15,38.16,664520.0,37.9408,37.9905,37.9209,37.9309,664520.0
2016-03-29 13:30:00,38.16,38.17,38.11,38.15,301040.0,37.9309,37.9408,37.8812,37.9209,301040.0
2016-03-29 13:40:00,38.16,38.18,38.14,38.18,442780.0,37.9309,37.9507,37.911,37.9507,442780.0
2016-03-29 13:50:00,38.18,38.23,38.18,38.2,446100.0,37.9507,38.0004,37.9507,37.9706,446100.0
2016-03-29 14:00:00,38.2,38.22,38.17,38.19,573240.0,37.9706,37.9905,37.9408,37.9607,573240.0
2016-03-29 14:10:00,38.2,38.26,38.17,38.25,779440.0,37.9706,38.0303,37.9408,38.0203,779440.0
2016-03-29 14:20:00,38.26,38.33,38.26,38.3,1457920.0,38.0303,38.0998,38.0303,38.07,1457920.0
2016-03-29 14:30:00,38.29,38.33,38.24,38.29,1371900.0,38.0601,38.0998,38.0104,38.0601,1371900.0
2016-03-29 14:40:00,38.3,38.33,38.28,38.29,594260.0,38.07,38.0998,38.0501,38.0601,594260.0
2016-03-29 14:50:00,38.29,38.32,38.23,38.25,625600.0,38.0601,38.0899,38.0004,38.0203,625600.0
2016-03-29 15:00:00,38.24,38.3,38.2,38.3,648440.0,38.0104,38.07,37.9706,38.07,648440.0
2016-03-29 15:10:00,38.31,38.35,38.3,38.33,658360.0,38.08,38.1197,38.07,38.0998,658360.0
2016-03-29 15:20:00,38.33,38.36,38.33,38.34,572960.0,38.0998,38.1297,38.0998,38.1098,572960.0
2016-03-29 15:30:00,38.35,38.35,38.25,38.29,684580.0,38.1197,38.1197,38.0203,38.0601,684580.0
2016-03-29 15:40:00,38.3,38.33,38.26,38.32,836200.0,38.07,38.0998,38.0303,38.0899,836200.0
2016-03-29 15:50:00,38.32,38.35,38.27,38.29,2514260.0,38.0899,38.1197,38.0402,38.0601,2514260.0
2016-03-30 09:30:00,38.41,38.72,38.41,38.7,3423460.0,38.1794,38.4875,38.1794,38.4676,3423460.0
2016-03-30 09:40:00,38.72,38.74,38.59,38.71,1883040.0,38.4875,38.5074,38.3583,38.4776,1883040.0
2016-03-30 09:50:00,38.73,38.8,38.67,38.8,1234940.0,38.4974,38.567,38.4378,38.567,1234940.0
2016-03-30 10:00:00,38.8,38.83,38.68,38.81,1586160.0,38.567,38.5968,38.4477,38.577,1586160.0
2016-03-30 10:10:00,38.8,38.85,38.77,38.85,936660.0,38.567,38.6167,38.5372,38.6167,936660.0
2016-03-30 10:20:00,38.84,38.86,38.73,38.74,1027420.0,38.6068,38.6267,38.4974,38.5074,1027420.0
2016-03-30 10:30:00,38.75,38.79,38.73,38.73,605400.0,38.5173,38.5571,38.4974,38.4974,605400.0
2016-03-30 10:40:00,38.73,38.77,38.72,38.76,844700.0,38.4974,38.5372,38.4875,38.5273,844700.0
2016-03-30 10:50:00,38.76,38.84,38.76,38.83,851900.0,38.5273,38.6068,38.5273,38.5968,851900.0
2016-03-30 11:00:00,38.83,38.87,38.8,38.82,594780.0,38.5968,38.6366,38.567,38.5869,594780.0
2016-03-30 11:10:00,38.81,38.82,38.7,38.7,337900.0,38.577,38.5869,38.4676,38.4676,337900.0
2016-03-30 11:20:00,38.7,38.71,38.62,38.63,1006040.0,38.4676,38.4776,38.3881,38.398,1006040.0
2016-03-30 11:30:00,38.62,38.65,38.58,38.64,905920.0,38.3881,38.4179,38.3483,38.408,905920.0
2016-03-30 11:40:00,38.63,38.68,38.62,38.64,573980.0,38.398,38.4477,38.3881,38.408,573980.0
2016-03-30 11:50:00,38.64,38.64,38.6,38.61,228820.0,38.408,38.408,38.3682,38.3782,228820.0
2016-03-30 12:00:00,38.61,38.61,38.55,38.58,275620.0,38.3782,38.3782,38.3185,38.3483,275620.0
2016-03-30 12:10:00,38.58,38.63,38.57,38.58,302420.0,38.3483,38.398,38.3384,38.3483,302420.0
2016-03-30 12:20:00,38.58,38.61,38.51,38.54,282100.0,38.3483,38.3782,38.2788,38.3086,282100.0
2016-03-30 12:30:00,38.54,38.56,38.48,38.53,300920.0,38.3086,38.3285,38.2489,38.2986,300920.0
2016-03-30 12:40:00,38.5,38.54,38.47,38.5,494860.0,38.2688,38.3086,38.239,38.2688,494860.0
2016-03-30 12:50:00,38.5,38.54,38.49,38.53,269000.0,38.2688,38.3086,38.2589,38.2986,269000.0
2016-03-30 13:00:00,38.53,38.57,38.52,38.55,241500.0,38.2986,38.3384,38.2887,38.3185,241500.0
2016-03-30 13:10:00,38.54,38.55,38.46,38.47,432080.0,38.3086,38.3185,38.2291,38.239,432080.0
2016-03-30 13:20:00,38.48,38.55,38.48,38.5,204620.0,38.2489,38.3185,38.2489,38.2688,204620.0
2016-03-30 13:30:00,38.5,38.5,38.46,38.48,738700.0,38.2688,38.2688,38.2291,38.2489,738700.0
2016-03-30 13:40:00,38.49,38.54,38.48,38.5,550420.0,38.2589,38.3086,38.2489,38.2688,550420.0
2016-03-30 13:50:00,38.51,38.52,38.48,38.48,400900.0,38.2788,38.2887,38.2489,38.2489,400900.0
2016-03-30 14:00:00,38.49,38.53,38.48,38.49,708840.0,38.2589,38.2986,38.2489,38.2589,708840.0
2016-03-30 14:10:00,38.47,38.47,38.38,38.4,718920.0,38.239,38.239,38.1495,38.1694,718920.0
2016-03-30 14:20:00,38.41,38.48,38.4,38.47,481500.0,38.1794,38.2489,38.1694,38.239,481500.0
2016-03-30 14:30:00,38.5,38.52,38.48,38.49,844660.0,38.2688,38.2887,38.2489,38.2589,844660.0
2016-03-30 14:40:00,38.5,38.5,38.44,38.47,330380.0,38.2688,38.2688,38.2092,38.239,330380.0
2016-03-30 14:50:00,38.48,38.53,38.46,38.47,417300.0,38.2489,38.2986,38.2291,38.239,417300.0
2016-03-30 15:00:00,38.48,38.57,38.48,38.53,415740.0,38.2489,38.3384,38.2489,38.2986,415740.0
2016-03-30 15:10:00,38.53,38.56,38.52,38.54,302060.0,38.2986,38.3285,38.2887,38.3086,302060.0
2016-03-30 15:20:00,38.54,38.56,38.51,38.51,312380.0,38.3086,38.3285,38.2788,38.2788,312380.0
2016-03-30 15:30:00,38.51,38.53,38.49,38.53,485500.0,38.2788,38.2986,38.2589,38.2986,485500.0
2016-03-30 15:40:00,38.53,38.53,38.48,38.48,543500.0,38.2986,38.2986,38.2489,38.2489,543500.0
2016-03-30 15:50:00,38.47,38.5,38.41,38.42,1927100.0,38.239,38.2688,38.1794,38.1893,1927100.0
2016-03-31 09:30:00,38.42,38.42,38.25,38.36,955600.0,38.1893,38.1893,38.0203,38.1297,955600.0
2016-03-31 09:40:00,38.38,38.41,38.27,38.4,733140.0,38.1495,38.1794,38.0402,38.1694,733140.0
2016-03-31 09:50:00,38.41,38.42,38.27,38.32,548860.0,38.1794,38.1893,38.0402,38.0899,548860.0
2016-03-31 10:00:00,38.34,38.42,38.31,38.37,396960.0,38.1098,38.1893,38.08,38.1396,396960.0
2016-03-31 10:10:00,38.4,38.42,38.36,38.37,269600.0,38.1694,38.1893,38.1297,38.1396,269600.0
2016-03-31 10:20:00,38.37,38.39,38.3,38.31,282420.0,38.1396,38.1595,38.07,38.08,282420.0
2016-03-31 10:30:00,38.3,38.42,38.3,38.38,370440.0,38.07,38.1893,38.07,38.1495,370440.0
2016-03-31 10:40:00,38.38,38.44,38.38,38.43,331340.0,38.1495,38.2092,38.1495,38.1992,331340.0
2016-03-31 10:50:00,38.44,38.45,38.4,38.42,300100.0,38.2092,38.2191,38.1694,38.1893,300100.0
2016-03-31 11:00:00,38.41,38.43,38.39,38.4,125780.0,38.1794,38.1992,38.1595,38.1694,125780.0
2016-03-31 11:10:00,38.41,38.44,38.41,38.44,228900.0,38.1794,38.2092,38.1794,38.2092,228900.0
2016-03-31 11:20:00,38.44,38.44,38.33,38.35,351300.0,38.2092,38.2092,38.0998,38.1197,351300.0
2016-03-31 11:30:00,38.33,38.37,38.33,38.34,307300.0,38.0998,38.1396,38.0998,38.1098,307300.0
2016-03-31 11:40:00,38.34,38.36,38.33,38.34,347600.0,38.1098,38.1297,38.0998,38.1098,347600.0
2016-03-31 11:50:00,38.34,38.4,38.34,38.36,232620.0,38.1098,38.1694,38.1098,38.1297,232620.0
2016-03-31 12:00:00,38.36,38.37,38.3,38.3,180600.0,38.1297,38.1396,38.07,38.07,180600.0
2016-03-31 12:10:00,38.31,38.33,38.27,38.32,303100.0,38.08,38.0998,38.0402,38.0899,303100.0
2016-03-31 12:20:00,38.33,38.35,38.32,38.34,444820.0,38.0998,38.1197,38.0899,38.1098,444820.0
2016-03-31 12:30:00,38.34,38.35,38.3,38.31,278100.0,38.1098,38.1197,38.07,38.08,278100.0
2016-03-31 12:40:00,38.31,38.31,38.28,38.28,413680.0,38.08,38.08,38.0501,38.0501,413680.0
2016-03-31 12:50:00,38.29,38.29,38.22,38.25,368720.0,38.0601,38.0601,37.9905,38.0203,368720.0
2016-03-31 13:00:00,38.25,38.26,38.16,38.17,514160.0,38.0203,38.0303,37.9309,37.9408,514160.0
2016-03-31 13:10:00,38.16,38.16,38.14,38.16,360940.0,37.9309,37.9309,37.911,37.9309,360940.0
2016-03-31 13:20:00,38.16,38.18,38.13,38.14,148400.0,37.9309,37.9507,37.901,37.911,148400.0
2016-03-31 13:30:00,38.14,38.14,38.08,38.08,470040.0,37.911,37.911,37.8513,37.8513,470040.0
2016-03-31 13:40:00,38.09,38.1,38.06,38.07,651180.0,37.8613,37.8712,37.8315,37.8414,651180.0
2016-03-31 13:50:00,38.07,38.1,38.03,38.07,544280.0,37.8414,37.8712,37.8016,37.8414,544280.0
2016-03-31 14:00:00,38.07,38.07,37.97,38.0,679480.0,37.8414,37.8414,37.742,37.7718,679480.0
2016-03-31 14:10:00,38.01,38.02,37.95,38.01,710980.0,37.7818,37.7917,37.7221,37.7818,710980.0
2016-03-31 14:20:00,38.02,38.07,37.99,38.0,425580.0,37.7917,37.8414,37.7619,37.7718,425580.0
2016-03-31 14:30:00,37.99,38.01,37.93,37.98,544220.0,37.7619,37.7818,37.7022,37.7519,544220.0
2016-03-31 14:40:00,37.98,37.98,37.91,37.95,349360.0,37.7519,37.7519,37.6824,37.7221,349360.0
2016-03-31 14:50:00,37.96,38.09,37.96,38.04,420260.0,37.7321,37.8613,37.7321,37.8116,420260.0
2016-03-31 15:00:00,38.04,38.12,38.03,38.09,406980.0,37.8116,37.8911,37.8016,37.8613,406980.0
2016-03-31 15:10:00,38.1,38.12,38.06,38.11,527420.0,37.8712,37.8911,37.8315,37.8812,527420.0
2016-03-31 15:20:00,38.12,38.17,38.11,38.16,439420.0,37.8911,37.9408,37.8812,37.9309,439420.0
2016-03-31 15:30:00,38.16,38.21,38.14,38.15,496560.0,37.9309,37.9806,37.911,37.9209,496560.0
2016-03-31 15:40:00,38.14,38.18,38.08,38.17,733580.0,37.911,37.9507,37.8513,37.9408,733580.0
2016-03-31 15:50:00,38.17,38.19,38.1,38.15,2125820.0,37.9408,37.9607,37.8712,37.9209,2125820.0
2016-04-01 09:30:00,37.9,37.97,37.76,37.96,1402520.0,37.6724,37.742,37.5333,37.7321,1402520.0
2016-04-01 09:40:00,37.95,37.97,37.85,37.91,780620.0,37.7221,37.742,37.6227,37.6824,780620.0
2016-04-01 09:50:00,37.9,38.07,37.85,38.05,621540.0,37.6724,37.8414,37.6227,37.8215,621540.0
2016-04-01 10:00:00,38.04,38.2,37.96,38.18,671240.0,37.8116,37.9706,37.7321,37.9507,671240.0
2016-04-01 10:10:00,38.17,38.18,38.11,38.14,322500.0,37.9408,37.9507,37.8812,37.911,322500.0
2016-04-01 10:20:00,38.15,38.18,38.03,38.05,330960.0,37.9209,37.9507,37.8016,37.8215,330960.0
2016-04-01 10:30:00,38.05,38.22,38.05,38.15,414740.0,37.8215,37.9905,37.8215,37.9209,414740.0
2016-04-01 10:40:00,38.17,38.2,38.15,38.18,309480.0,37.9408,37.9706,37.9209,37.9507,309480.0
2016-04-01 10:50:00,38.17,38.2,38.09,38.2,722320.0,37.9408,37.9706,37.8613,37.9706,722320.0
2016-04-01 11:00:00,38.21,38.23,38.15,38.21,424440.0,37.9806,38.0004,37.9209,37.9806,424440.0
2016-04-01 11:10:00,38.21,38.24,38.18,38.24,267880.0,37.9806,38.0104,37.9507,38.0104,267880.0
2016-04-01 11:20:00,38.21,38.33,38.19,38.3,518900.0,37.9806,38.0998,37.9607,38.07,518900.0
2016-04-01 11:30:00,38.31,38.39,38.31,38.36,532580.0,38.08,38.1595,38.08,38.1297,532580.0
2016-04-01 11:40:00,38.37,38.4,38.32,38.37,271340.0,38.1396,38.1694,38.0899,38.1396,271340.0
2016-04-01 11:50:00,38.37,38.37,38.29,38.3,518440.0,38.1396,38.1396,38.0601,38.07,518440.0
2016-04-01 12:00:00,38.31,38.34,38.26,38.27,326840.0,38.08,38.1098,38.0303,38.0402,326840.0
2016-04-01 12:10:00,38.27,38.3,38.25,38.27,228880.0,38.0402,38.07,38.0203,38.0402,228880.0
2016-04-01 12:20:00,38.25,38.25,38.17,38.18,366260.0,38.0203,38.0203,37.9408,37.9507,366260.0
2016-04-01 12:30:00,38.19,38.25,38.15,38.22,239100.0,37.9607,38.0203,37.9209,37.9905,239100.0
2016-04-01 12:40:00,38.23,38.34,38.23,38.34,374100.0,38.0004,38.1098,38.0004,38.1098,374100.0
2016-04-01 12:50:00,38.33,38.35,38.32,38.33,249880.0,38.0998,38.1197,38.0899,38.0998,249880.0
2016-04-01 13:00:00,38.31,38.37,38.3,38.33,232580.0,38.08,38.1396,38.07,38.0998,232580.0
2016-04-01 13:10:00,38.33,38.36,38.32,38.33,180940.0,38.0998,38.1297,38.0899,38.0998,180940.0
2016-04-01 13:20:00,38.33,38.38,38.31,38.34,225040.0,38.0998,38.1495,38.08,38.1098,225040.0
2016-04-01 13:30:00,38.33,38.39,38.33,38.38,188000.0,38.0998,38.1595,38.0998,38.1495,188000.0
2016-04-01 13:40:00,38.37,38.37,38.34,38.36,174200.0,38.1396,38.1396,38.1098,38.1297,174200.0
2016-04-01 13:50:00,38.36,38.37,38.33,38.33,177780.0,38.1297,38.1396,38.0998,38.0998,177780.0
2016-04-01 14:00:00,38.33,38.36,38.32,38.35,168440.0,38.0998,38.1297,38.0899,38.1197,168440.0
2016-04-01 14:10:00,38.35,38.36,38.3,38.31,212640.0,38.1197,38.1297,38.07,38.08,212640.0
2016-04-01 14:20:00,38.31,38.35,38.28,38.31,220620.0,38.08,38.1197,38.0501,38.08,220620.0
2016-04-01 14:30:00,38.32,38.35,38.28,38.34,166620.0,38.0899,38.1197,38.0501,38.1098,166620.0
2016-04-01 14:40:00,38.34,38.38,38.34,38.36,561420.0,38.1098,38.1495,38.1098,38.1297,561420.0
2016-04-01 14:50:00,38.36,38.41,38.35,38.38,676680.0,38.1297,38.1794,38.1197,38.1495,676680.0
2016-04-01 15:00:00,38.38,38.42,38.38,38.39,444620.0,38.1495,38.1893,38.1495,38.1595,444620.0
2016-04-01 15:10:00,38.39,38.41,38.37,38.39,435420.0,38.1595,38.1794,38.1396,38.1595,435420.0
2016-04-01 15:20:00,38.39,38.4,38.37,38.4,750760.0,38.1595,38.1694,38.1396,38.1694,750760.0
2016-04-01 15:30:00,38.4,38.45,38.39,38.44,610720.0,38.1694,38.2191,38.1595,38.2092,610720.0
2016-04-01 15:40:00,38.44,38.5,38.44,38.49,886640.0,38.2092,38.2688,38.2092,38.2589,886640.0
2016-04-01 15:50:00,38.49,38.5,38.41,38.48,3074660.0,38.2589,38.2688,38.1794,38.2489,3074660.0
2016-04-04 09:30:00,38.48,38.62,38.36,38.61,1351500.0,38.2489,38.3881,38.1297,38.3782,1351500.0
2016-04-04 09:40:00,38.6,38.6,38.42,38.45,866600.0,38.3682,38.3682,38.1893,38.2191,866600.0
2016-04-04 09:50:00,38.42,38.45,38.33,38.42,624220.0,38.1893,38.2191,38.0998,38.1893,624220.0
2016-04-04 10:00:00,38.42,38.42,38.3,38.37,678480.0,38.1893,38.1893,38.07,38.1396,678480.0
2016-04-04 10:10:00,38.37,38.38,38.28,38.33,698720.0,38.1396,38.1495,38.0501,38.0998,698720.0
2016-04-04 10:20:00,38.31,38.36,38.3,38.31,322880.0,38.08,38.1297,38.07,38.08,322880.0
2016-04-04 10:30:00,38.32,38.34,38.26,38.29,847380.0,38.0899,38.1098,38.0303,38.0601,847380.0
2016-04-04 10:40:00,38.28,38.29,38.2,38.22,599800.0,38.0501,38.0601,37.9706,37.9905,599800.0
2016-04-04 10:50:00,38.23,38.27,38.19,38.2,293660.0,38.0004,38.0402,37.9607,37.9706,293660.0
2016-04-04 11:00:00,38.21,38.21,38.16,38.2,230420.0,37.9806,37.9806,37.9309,37.9706,230420.0
2016-04-04 11:10:00,38.2,38.2,38.12,38.14,390100.0,37.9706,37.9706,37.8911,37.911,390100.0
2016-04-04 11:20:00,38.14,38.16,38.1,38.13,324300.0,37.911,37.9309,37.8712,37.901,324300.0
2016-04-04 11:30:00,38.14,38.21,38.11,38.19,639480.0,37.911,37.9806,37.8812,37.9607,639480.0
2016-04-04 11:40:00,38.2,38.2,38.11,38.13,285680.0,37.9706,37.9706,37.8812,37.901,285680.0
2016-04-04 11:50:00,38.13,38.14,38.09,38.1,299960.0,37.901,37.911,37.8613,37.8712,299960.0
2016-04-04 12:00:00,38.1,38.27,38.09,38.26,520480.0,37.8712,38.0402,37.8613,38.0303,520480.0
2016-04-04 12:10:00,38.24,38.3,38.23,38.27,340420.0,38.0104,38.07,38.0004,38.0402,340420.0
2016-04-04 12:20:00,38.25,38.26,38.21,38.25,152580.0,38.0203,38.0303,37.9806,38.0203,152580.0
2016-04-04 12:30:00,38.21,38.27,38.21,38.27,154760.0,37.9806,38.0402,37.9806,38.0402,154760.0
2016-04-04 12:40:00,38.25,38.33,38.25,38.32,210800.0,38.0203,38.0998,38.0203,38.0899,210800.0
2016-04-04 12:50:00,38.33,38.34,38.27,38.3,242200.0,38.0998,38.1098,38.0402,38.07,242200.0
2016-04-04 13:00:00,38.28,38.31,38.24,38.31,178260.0,38.0501,38.08,38.0104,38.08,178260.0
2016-04-04 13:10:00,38.29,38.3,38.26,38.27,88480.0,38.0601,38.07,38.0303,38.0402,88480.0
2016-04-04 13:20:00,38.27,38.29,38.24,38.26,82640.0,38.0402,38.0601,38.0104,38.0303,82640.0
2016-04-04 13:30:00,38.27,38.27,38.22,38.24,92700.0,38.0402,38.0402,37.9905,38.0104,92700.0
2016-04-04 13:40:00,38.24,38.25,38.22,38.22,164660.0,38.0104,38.0203,37.9905,37.9905,164660.0
2016-04-04 13:50:00,38.23,38.24,38.21,38.21,234940.0,38.0004,38.0104,37.9806,37.9806,234940.0
2016-04-04 14:00:00,38.21,38.21,38.15,38.15,214260.0,37.9806,37.9806,37.9209,37.9209,214260.0
2016-04-04 14:10:00,38.14,38.19,38.12,38.13,341240.0,37.911,37.9607,37.8911,37.901,341240.0
2016-04-04 14:20:00,38.15,38.17,38.14,38.17,295980.0,37.9209,37.9408,37.911,37.9408,295980.0
2016-04-04 14:30:00,38.18,38.21,38.17,38.2,298940.0,37.9507,37.9806,37.9408,37.9706,298940.0
2016-04-04 14:40:00,38.19,38.2,38.15,38.16,542640.0,37.9607,37.9706,37.9209,37.9309,542640.0
2016-04-04 14:50:00,38.15,38.18,38.12,38.12,365700.0,37.9209,37.9507,37.8911,37.8911,365700.0
2016-04-04 15:00:00,38.12,38.21,38.12,38.19,529300.0,37.8911,37.9806,37.8911,37.9607,529300.0
2016-04-04 15:10:00,38.17,38.19,38.14,38.15,373900.0,37.9408,37.9607,37.911,37.9209,373900.0
2016-04-04 15:20:00,38.17,38.17,38.11,38.12,363280.0,37.9408,37.9408,37.8812,37.8911,363280.0
2016-04-04 15:30:00,38.12,38.2,38.12,38.17,305500.0,37.8911,37.9706,37.8911,37.9408,305500.0
2016-04-04 15:40:00,38.13,38.2,38.13,38.16,368560.0,37.901,37.9706,37.901,37.9309,368560.0
2016-04-04 15:50:00,38.18,38.26,38.18,38.26,1522320.0,37.9507,38.0303,37.9507,38.0303,1522320.0
2016-04-05 09:30:00,37.91,38.14,37.9,38.09,1279140.0,37.6824,37.911,37.6724,37.8613,1279140.0
2016-04-05 09:40:00,38.1,38.1,37.81,37.84,925760.0,37.8712,37.8712,37.583,37.6128,925760.0
2016-04-05 09:50:00,37.82,37.93,37.78,37.89,621060.0,37.5929,37.7022,37.5531,37.6625,621060.0
2016-04-05 10:00:00,37.9,38.02,37.86,37.96,644760.0,37.6724,37.7917,37.6327,37.7321,644760.0
2016-04-05 10:10:00,37.96,38.02,37.93,38.02,350520.0,37.7321,37.7917,37.7022,37.7917,350520.0
2016-04-05 10:20:00,38.0,38.14,37.99,38.1,728080.0,37.7718,37.911,37.7619,37.8712,728080.0
2016-04-05 10:30:00,38.1,38.1,37.92,37.96,410480.0,37.8712,37.8712,37.6923,37.7321,410480.0
2016-04-05 10:40:00,37.94,38.01,37.9,38.01,264080.0,37.7122,37.7818,37.6724,37.7818,264080.0
2016-04-05 10:50:00,37.99,38.01,37.93,37.93,250020.0,37.7619,37.7818,37.7022,37.7022,250020.0
2016-04-05 11:00:00,37.96,37.97,37.92,37.94,404740.0,37.7321,37.742,37.6923,37.7122,404740.0
2016-04-05 11:10:00,37.95,38.02,37.95,37.99,266480.0,37.7221,37.7917,37.7221,37.7619,266480.0
2016-04-05 11:20:00,37.99,38.1,37.99,38.09,392600.0,37.7619,37.8712,37.7619,37.8613,392600.0
2016-04-05 11:30:00,38.09,38.11,38.04,38.05,205440.0,37.8613,37.8812,37.8116,37.8215,205440.0
2016-04-05 11:40:00,38.04,38.07,37.98,37.98,307020.0,37.8116,37.8414,37.7519,37.7519,307020.0
2016-04-05 11:50:00,37.98,38.0,37.96,37.98,253660.0,37.7519,37.7718,37.7321,37.7519,253660.0
2016-04-05 12:00:00,37.98,38.05,37.98,38.02,171480.0,37.7519,37.8215,37.7519,37.7917,171480.0
2016-04-05 12:10:00,38.02,38.03,37.94,37.94,192460.0,37.7917,37.8016,37.7122,37.7122,192460.0
2016-04-05 12:20:00,37.95,37.95,37.92,37.93,298840.0,37.7221,37.7221,37.6923,37.7022,298840.0
2016-04-05 12:30:00,37.91,37.96,37.91,37.96,695360.0,37.6824,37.7321,37.6824,37.7321,695360.0
2016-04-05 12:40:00,37.95,38.0,37.94,37.96,425960.0,37.7221,37.7718,37.7122,37.7321,425960.0
2016-04-05 12:50:00,37.96,38.01,37.94,37.99,239080.0,37.7321,37.7818,37.7122,37.7619,239080.0
2016-04-05 13:00:00,37.99,38.02,37.97,37.97,320440.0,37.7619,37.7917,37.742,37.742,320440.0
2016-04-05 13:10:00,37.98,38.06,37.98,38.0,104720.0,37.7519,37.8315,37.7519,37.7718,104720.0
2016-04-05 13:20:00,38.0,38.1,38.0,38.08,250300.0,37.7718,37.8712,37.7718,37.8513,250300.0
2016-04-05 13:30:00,38.09,38.1,38.0,38.02,264740.0,37.8613,37.8712,37.7718,37.7917,264740.0
2016-04-05 13:40:00,38.02,38.05,38.0,38.01,124460.0,37.7917,37.8215,37.7718,37.7818,124460.0
2016-04-05 13:50:00,38.01,38.1,38.01,38.03,257540.0,37.7818,37.8712,37.7818,37.8016,257540.0
2016-04-05 14:00:00,38.03,38.03,37.97,38.01,287020.0,37.8016,37.8016,37.742,37.7818,287020.0
2016-04-05 14:10:00,38.01,38.02,37.96,38.02,480260.0,37.7818,37.7917,37.7321,37.7917,480260.0
2016-04-05 14:20:00,38.01,38.06,37.98,38.05,679500.0,37.7818,37.8315,37.7519,37.8215,679500.0
2016-04-05 14:30:00,38.05,38.07,38.03,38.06,436400.0,37.8215,37.8414,37.8016,37.8315,436400.0
2016-04-05 14:40:00,38.07,38.12,38.06,38.1,212860.0,37.8414,37.8911,37.8315,37.8712,212860.0
2016-04-05 14:50:00,38.1,38.14,38.1,38.13,235900.0,37.8712,37.911,37.8712,37.901,235900.0
2016-04-05 15:00:00,38.12,38.14,38.04,38.05,337460.0,37.8911,37.911,37.8116,37.8215,337460.0
2016-04-05 15:10:00,38.04,38.05,38.01,38.05,388440.0,37.8116,37.8215,37.7818,37.8215,388440.0
2016-04-05 15:20:00,38.06,38.06,38.0,38.0,309100.0,37.8315,37.8315,37.7718,37.7718,309100.0
2016-04-05 15:30:00,38.0,38.05,37.99,38.0,288360.0,37.7718,37.8215,37.7619,37.7718,288360.0
2016-04-05 15:40:00,38.01,38.02,37.98,38.0,370660.0,37.7818,37.7917,37.7519,37.7718,370660.0
2016-04-05 15:50:00,38.0,38.02,37.89,37.93,1152320.0,37.7718,37.7917,37.6625,37.7022,1152320.0
2016-04-06 09:30:00,37.89,38.19,37.82,38.12,1175040.0,37.6625,37.9607,37.5929,37.8911,1175040.0
2016-04-06 09:40:00,38.12,38.15,38.04,38.12,612700.0,37.8911,37.9209,37.8116,37.8911,612700.0
2016-04-06 09:50:00,38.1,38.19,38.1,38.12,873120.0,37.8712,37.9607,37.8712,37.8911,873120.0
2016-04-06 10:00:00,38.14,38.18,38.1,38.1,448140.0,37.911,37.9507,37.8712,37.8712,448140.0
2016-04-06 10:10:00,38.1,38.15,38.01,38.02,580600.0,37.8712,37.9209,37.7818,37.7917,580600.0
2016-04-06 10:20:00,38.01,38.05,37.94,37.94,469280.0,37.7818,37.8215,37.7122,37.7122,469280.0
2016-04-06 10:30:00,37.96,38.05,37.94,38.02,310200.0,37.7321,37.8215,37.7122,37.7917,310200.0
2016-04-06 10:40:00,38.02,38.12,38.02,38.12,568120.0,37.7917,37.8911,37.7917,37.8911,568120.0
2016-04-06 10:50:00,38.09,38.14,38.04,38.14,279020.0,37.8613,37.911,37.8116,37.911,279020.0
2016-04-06 11:00:00,38.14,38.17,38.12,38.15,343620.0,37.911,37.9408,37.8911,37.9209,343620.0
2016-04-06 11:10:00,38.16,38.19,38.15,38.17,209000.0,37.9309,37.9607,37.9209,37.9408,209000.0
2016-04-06 11:20:00,38.17,38.24,38.17,38.24,565680.0,37.9408,38.0104,37.9408,38.0104,565680.0
2016-04-06 11:30:00,38.25,38.26,38.17,38.18,294620.0,38.0203,38.0303,37.9408,37.9507,294620.0
2016-04-06 11:40:00,38.17,38.22,38.16,38.21,288840.0,37.9408,37.9905,37.9309,37.9806,288840.0
2016-04-06 11:50:00,38.2,38.22,38.18,38.2,422540.0,37.9706,37.9905,37.9507,37.9706,422540.0
2016-04-06 12:00:00,38.21,38.24,38.18,38.19,359600.0,37.9806,38.0104,37.9507,37.9607,359600.0
2016-04-06 12:10:00,38.19,38.2,38.15,38.16,249500.0,37.9607,37.9706,37.9209,37.9309,249500.0
2016-04-06 12:20:00,38.17,38.21,38.17,38.19,176000.0,37.9408,37.9806,37.9408,37.9607,176000.0
2016-04-06 12:30:00,38.19,38.2,38.15,38.15,95000.0,37.9607,37.9706,37.9209,37.9209,95000.0
2016-04-06 12:40:00,38.15,38.16,38.13,38.15,149640.0,37.9209,37.9309,37.901,37.9209,149640.0
2016-04-06 12:50:00,38.16,38.17,38.14,38.14,77000.0,37.9309,37.9408,37.911,37.911,77000.0
2016-04-06 13:00:00,38.12,38.17,38.1,38.17,172640.0,37.8911,37.9408,37.8712,37.9408,172640.0
2016-04-06 13:10:00,38.17,38.2,38.15,38.15,162580.0,37.9408,37.9706,37.9209,37.9209,162580.0
2016-04-06 13:20:00,38.16,38.18,38.15,38.18,105500.0,37.9309,37.9507,37.9209,37.9507,105500.0
2016-04-06 13:30:00,38.18,38.23,38.17,38.19,185280.0,37.9507,38.0004,37.9408,37.9607,185280.0
2016-04-06 13:40:00,38.2,38.24,38.18,38.21,221120.0,37.9706,38.0104,37.9507,37.9806,221120.0
2016-04-06 13:50:00,38.21,38.22,38.16,38.16,154780.0,37.9806,37.9905,37.9309,37.9309,154780.0
2016-04-06 14:00:00,38.16,38.2,38.11,38.15,321120.0,37.9309,37.9706,37.8812,37.9209,321120.0
2016-04-06 14:10:00,38.16,38.17,38.1,38.16,279900.0,37.9309,37.9408,37.8712,37.9309,279900.0
2016-04-06 14:20:00,38.16,38.19,38.11,38.14,257980.0,37.9309,37.9607,37.8812,37.911,257980.0
2016-04-06 14:30:00,38.13,38.18,38.08,38.09,357660.0,37.901,37.9507,37.8513,37.8613,357660.0
2016-04-06 14:40:00,38.1,38.15,38.09,38.14,373600.0,37.8712,37.9209,37.8613,37.911,373600.0
2016-04-06 14:50:00,38.14,38.19,38.11,38.19,500720.0,37.911,37.9607,37.8812,37.9607,500720.0
2016-04-06 15:00:00,38.18,38.26,38.16,38.24,736260.0,37.9507,38.0303,37.9309,38.0104,736260.0
2016-04-06 15:10:00,38.25,38.31,38.23,38.3,230360.0,38.0203,38.08,38.0004,38.07,230360.0
2016-04-06 15:20:00,38.29,38.3,38.23,38.27,260580.0,38.0601,38.07,38.0004,38.0402,260580.0
2016-04-06 15:30:00,38.28,38.33,38.25,38.26,485060.0,38.0501,38.0998,38.0203,38.0303,485060.0
2016-04-06 15:40:00,38.25,38.38,38.25,38.36,823240.0,38.0203,38.1495,38.0203,38.1297,823240.0
2016-04-06 15:50:00,38.38,38.42,38.35,38.4,2675360.0,38.1495,38.1893,38.1197,38.1694,2675360.0
2016-04-07 09:30:00,38.27,38.46,38.26,38.43,1473660.0,38.0402,38.2291,38.0303,38.1992,1473660.0
2016-04-07 09:40:00,38.41,38.47,38.3,38.3,697300.0,38.1794,38.239,38.07,38.07,697300.0
2016-04-07 09:50:00,38.3,38.36,38.27,38.29,460480.0,38.07,38.1297,38.0402,38.0601,460480.0
2016-04-07 10:00:00,38.3,38.41,38.21,38.39,481500.0,38.07,38.1794,37.9806,38.1595,481500.0
2016-04-07 10:10:00,38.37,38.38,38.21,38.22,448300.0,38.1396,38.1495,37.9806,37.9905,448300.0
2016-04-07 10:20:00,38.23,38.27,38.16,38.17,310780.0,38.0004,38.0402,37.9309,37.9408,310780.0
2016-04-07 10:30:00,38.17,38.25,38.14,38.22,635680.0,37.9408,38.0203,37.911,37.9905,635680.0
2016-04-07 10:40:00,38.21,38.23,38.14,38.18,454240.0,37.9806,38.0004,37.911,37.9507,454240.0
2016-04-07 10:50:00,38.17,38.19,38.04,38.05,305900.0,37.9408,37.9607,37.8116,37.8215,305900.0
2016-04-07 11:00:00,38.06,38.09,38.02,38.05,238760.0,37.8315,37.8613,37.7917,37.8215,238760.0
2016-04-07 11:10:00,38.04,38.13,38.02,38.11,322820.0,37.8116,37.901,37.7917,37.8812,322820.0
2016-04-07 11:20:00,38.09,38.11,38.04,38.09,189780.0,37.8613,37.8812,37.8116,37.8613,189780.0
2016-04-07 11:30:00,38.09,38.16,38.09,38.13,268880.0,37.8613,37.9309,37.8613,37.901,268880.0
2016-04-07 11:40:00,38.13,38.16,38.12,38.16,130000.0,37.901,37.9309,37.8911,37.9309,130000.0
2016-04-07 11:50:00,38.16,38.16,38.12,38.15,141960.0,37.9309,37.9309,37.8911,37.9209,141960.0
2016-04-07 12:00:00,38.17,38.18,38.09,38.13,198400.0,37.9408,37.9507,37.8613,37.901,198400.0
2016-04-07 12:10:00,38.14,38.15,38.04,38.04,227640.0,37.911,37.9209,37.8116,37.8116,227640.0
2016-04-07 12:20:00,38.04,38.06,38.0,38.05,271460.0,37.8116,37.8315,37.7718,37.8215,271460.0
2016-04-07 12:30:00,38.05,38.08,38.02,38.04,285120.0,37.8215,37.8513,37.7917,37.8116,285120.0
2016-04-07 12:40:00,38.07,38.1,38.04,38.08,146660.0,37.8414,37.8712,37.8116,37.8513,146660.0
2016-04-07 12:50:00,38.08,38.12,38.07,38.12,126000.0,37.8513,37.8911,37.8414,37.8911,126000.0
2016-04-07 13:00:00,38.13,38.18,38.12,38.18,126500.0,37.901,37.9507,37.8911,37.9507,126500.0
2016-04-07 13:10:00,38.17,38.21,38.15,38.15,275140.0,37.9408,37.9806,37.9209,37.9209,275140.0
2016-04-07 13:20:00,38.15,38.18,38.14,38.14,112940.0,37.9209,37.9507,37.911,37.911,112940.0
2016-04-07 13:30:00,38.15,38.17,38.07,38.11,209240.0,37.9209,37.9408,37.8414,37.8812,209240.0
2016-04-07 13:40:00,38.11,38.11,38.03,38.04,212800.0,37.8812,37.8812,37.8016,37.8116,212800.0
2016-04-07 13:50:00,38.02,38.04,37.97,37.98,345660.0,37.7917,37.8116,37.742,37.7519,345660.0
2016-04-07 14:00:00,37.97,37.99,37.93,37.93,441700.0,37.742,37.7619,37.7022,37.7022,441700.0
2016-04-07 14:10:00,37.97,37.99,37.93,37.94,242160.0,37.742,37.7619,37.7022,37.7122,242160.0
2016-04-07 14:20:00,37.93,37.95,37.89,37.94,405680.0,37.7022,37.7221,37.6625,37.7122,405680.0
2016-04-07 14:30:00,37.95,37.98,37.94,37.97,302640.0,37.7221,37.7519,37.7122,37.742,302640.0
2016-04-07 14:40:00,37.95,37.96,37.88,37.89,354840.0,37.7221,37.7321,37.6525,37.6625,354840.0
2016-04-07 14:50:00,37.88,37.93,37.88,37.9,385300.0,37.6525,37.7022,37.6525,37.6724,385300.0
2016-04-07 15:00:00,37.89,38.02,37.88,37.99,283340.0,37.6625,37.7917,37.6525,37.7619,283340.0
2016-04-07 15:10:00,38.01,38.04,37.97,37.99,390180.0,37.7818,37.8116,37.742,37.7619,390180.0
2016-04-07 15:20:00,37.99,38.06,37.98,38.02,352340.0,37.7619,37.8315,37.7519,37.7917,352340.0
2016-04-07 15:30:00,38.02,38.06,37.95,37.95,421160.0,37.7917,37.8315,37.7221,37.7221,421160.0
2016-04-07 15:40:00,37.96,38.04,37.94,38.02,571880.0,37.7321,37.8116,37.7122,37.7917,571880.0
2016-04-07 15:50:00,38.01,38.04,37.93,38.0,1432980.0,37.7818,37.8116,37.7022,37.7718,1432980.0
2016-04-08 09:30:00,38.29,38.29,38.19,38.27,965380.0,38.0601,38.0601,37.9607,38.0402,965380.0
2016-04-08 09:40:00,38.25,38.27,38.09,38.17,757080.0,38.0203,38.0402,37.8613,37.9408,757080.0
2016-04-08 09:50:00,38.19,38.26,38.05,38.26,518580.0,37.9607,38.0303,37.8215,38.0303,518580.0
2016-04-08 10:00:00,38.26,38.29,38.16,38.27,843740.0,38.0303,38.0601,37.9309,38.0402,843740.0
2016-04-08 10:10:00,38.27,38.36,38.26,38.29,1006180.0,38.0402,38.1297,38.0303,38.0601,1006180.0
2016-04-08 10:20:00,38.3,38.31,38.2,38.22,305060.0,38.07,38.08,37.9706,37.9905,305060.0
2016-04-08 10:30:00,38.22,38.22,38.1,38.16,279140.0,37.9905,37.9905,37.8712,37.9309,279140.0
2016-04-08 10:40:00,38.12,38.18,38.11,38.11,310160.0,37.8911,37.9507,37.8812,37.8812,310160.0
2016-04-08 10:50:00,38.13,38.13,38.02,38.08,449040.0,37.901,37.901,37.7917,37.8513,449040.0
2016-04-08 11:00:00,38.08,38.12,38.07,38.12,267240.0,37.8513,37.8911,37.8414,37.8911,267240.0
2016-04-08 11:10:00,38.12,38.13,38.05,38.06,271980.0,37.8911,37.901,37.8215,37.8315,271980.0
2016-04-08 11:20:00,38.08,38.08,37.97,37.99,279480.0,37.8513,37.8513,37.742,37.7619,279480.0
2016-04-08 11:30:00,37.99,38.0,37.86,37.9,651160.0,37.7619,37.7718,37.6327,37.6724,651160.0
2016-04-08 11:40:00,37.88,37.94,37.86,37.86,313280.0,37.6525,37.7122,37.6327,37.6327,313280.0
2016-04-08 11:50:00,37.86,37.94,37.8,37.94,361500.0,37.6327,37.7122,37.573,37.7122,361500.0
2016-04-08 12:00:00,37.94,37.96,37.89,37.91,388340.0,37.7122,37.7321,37.6625,37.6824,388340.0
2016-04-08 12:10:00,37.9,37.91,37.85,37.88,255700.0,37.6724,37.6824,37.6227,37.6525,255700.0
2016-04-08 12:20:00,37.87,37.9,37.8,37.81,202380.0,37.6426,37.6724,37.573,37.583,202380.0
2016-04-08 12:30:00,37.8,37.88,37.79,37.88,328960.0,37.573,37.6525,37.5631,37.6525,328960.0
2016-04-08 12:40:00,37.88,37.91,37.86,37.91,202000.0,37.6525,37.6824,37.6327,37.6824,202000.0
2016-04-08 12:50:00,37.91,37.94,37.89,37.93,128940.0,37.6824,37.7122,37.6625,37.7022,128940.0
2016-04-08 13:00:00,37.92,37.93,37.87,37.88,105060.0,37.6923,37.7022,37.6426,37.6525,105060.0
2016-04-08 13:10:00,37.88,37.89,37.82,37.82,84720.0,37.6525,37.6625,37.5929,37.5929,84720.0
2016-04-08 13:20:00,37.82,37.86,37.79,37.79,285980.0,37.5929,37.6327,37.5631,37.5631,285980.0
2016-04-08 13:30:00,37.8,37.91,37.8,37.9,184460.0,37.573,37.6824,37.573,37.6724,184460.0
2016-04-08 13:40:00,37.9,37.91,37.85,37.86,106820.0,37.6724,37.6824,37.6227,37.6327,106820.0
2016-04-08 13:50:00,37.87,37.93,37.87,37.93,145760.0,37.6426,37.7022,37.6426,37.7022,145760.0
2016-04-08 14:00:00,37.93,37.97,37.89,37.97,173840.0,37.7022,37.742,37.6625,37.742,173840.0
2016-04-08 14:10:00,37.98,38.01,37.97,37.97,269520.0,37.7519,37.7818,37.742,37.742,269520.0
2016-04-08 14:20:00,37.98,38.01,37.98,38.01,161080.0,37.7519,37.7818,37.7519,37.7818,161080.0
2016-04-08 14:30:00,38.0,38.0,37.92,37.94,228700.0,37.7718,37.7718,37.6923,37.7122,228700.0
2016-04-08 14:40:00,37.93,37.94,37.89,37.9,172860.0,37.7022,37.7122,37.6625,37.6724,172860.0
2016-04-08 14:50:00,37.9,37.92,37.83,37.9,154780.0,37.6724,37.6923,37.6028,37.6724,154780.0
2016-04-08 15:00:00,37.9,37.92,37.85,37.85,292020.0,37.6724,37.6923,37.6227,37.6227,292020.0
2016-04-08 15:10:00,37.84,37.89,37.84,37.88,838780.0,37.6128,37.6625,37.6128,37.6525,838780.0
2016-04-08 15:20:00,37.88,37.92,37.87,37.88,599680.0,37.6525,37.6923,37.6426,37.6525,599680.0
2016-04-08 15:30:00,37.88,37.92,37.85,37.92,463560.0,37.6525,37.6923,37.6227,37.6923,463560.0
2016-04-08 15:40:00,37.91,37.96,37.88,37.93,426000.0,37.6824,37.7321,37.6525,37.7022,426000.0
2016-04-08 15:50:00,37.95,37.98,37.9,37.97,1392400.0,37.7221,37.7519,37.6724,37.742,1392400.0
2016-04-11 09:30:00,38.27,38.3,38.1,38.1,1364660.0,38.0402,38.07,37.8712,37.8712,1364660.0
2016-04-11 09:40:00,38.11,38.19,37.97,38.18,1478960.0,37.8812,37.9607,37.742,37.9507,1478960.0
2016-04-11 09:50:00,38.19,38.23,38.13,38.16,684760.0,37.9607,38.0004,37.901,37.9309,684760.0
2016-04-11 10:00:00,38.17,38.3,38.14,38.28,965440.0,37.9408,38.07,37.911,38.0501,965440.0
2016-04-11 10:10:00,38.28,38.3,38.25,38.3,719560.0,38.0501,38.07,38.0203,38.07,719560.0
2016-04-11 10:20:00,38.29,38.29,38.18,38.2,672560.0,38.0601,38.0601,37.9507,37.9706,672560.0
2016-04-11 10:30:00,38.21,38.25,38.15,38.23,772040.0,37.9806,38.0203,37.9209,38.0004,772040.0
2016-04-11 10:40:00,38.22,38.24,38.05,38.06,666620.0,37.9905,38.0104,37.8215,37.8315,666620.0
2016-04-11 10:50:00,38.07,38.15,38.02,38.02,501360.0,37.8414,37.9209,37.7917,37.7917,501360.0
2016-04-11 11:00:00,38.02,38.09,37.97,38.06,487640.0,37.7917,37.8613,37.742,37.8315,487640.0
2016-04-11 11:10:00,38.05,38.1,38.01,38.08,442540.0,37.8215,37.8712,37.7818,37.8513,442540.0
2016-04-11 11:20:00,38.09,38.16,38.08,38.16,349620.0,37.8613,37.9309,37.8513,37.9309,349620.0
2016-04-11 11:30:00,38.14,38.17,38.02,38.1,260760.0,37.911,37.9408,37.7917,37.8712,260760.0
2016-04-11 11:40:00,38.07,38.13,38.06,38.09,192640.0,37.8414,37.901,37.8315,37.8613,192640.0
2016-04-11 11:50:00,38.1,38.15,38.06,38.15,213520.0,37.8712,37.9209,37.8315,37.9209,213520.0
2016-04-11 12:00:00,38.15,38.15,38.11,38.12,466180.0,37.9209,37.9209,37.8812,37.8911,466180.0
2016-04-11 12:10:00,38.13,38.16,38.11,38.15,329020.0,37.901,37.9309,37.8812,37.9209,329020.0
2016-04-11 12:20:00,38.16,38.19,38.13,38.18,227420.0,37.9309,37.9607,37.901,37.9507,227420.0
2016-04-11 12:30:00,38.17,38.19,38.13,38.17,312540.0,37.9408,37.9607,37.901,37.9408,312540.0
2016-04-11 12:40:00,38.15,38.24,38.14,38.22,164380.0,37.9209,38.0104,37.911,37.9905,164380.0
2016-04-11 12:50:00,38.23,38.31,38.22,38.3,1029800.0,38.0004,38.08,37.9905,38.07,1029800.0
2016-04-11 13:00:00,38.3,38.32,38.27,38.32,497900.0,38.07,38.0899,38.0402,38.0899,497900.0
2016-04-11 13:10:00,38.31,38.33,38.3,38.32,326660.0,38.08,38.0998,38.07,38.0899,326660.0
2016-04-11 13:20:00,38.31,38.32,38.29,38.29,368060.0,38.08,38.0899,38.0601,38.0601,368060.0
2016-04-11 13:30:00,38.3,38.34,38.28,38.3,366160.0,38.07,38.1098,38.0501,38.07,366160.0
2016-04-11 13:40:00,38.27,38.27,38.24,38.25,163600.0,38.0402,38.0402,38.0104,38.0203,163600.0
2016-04-11 13:50:00,38.26,38.27,38.22,38.24,252460.0,38.0303,38.0402,37.9905,38.0104,252460.0
2016-04-11 14:00:00,38.24,38.3,38.21,38.21,422800.0,38.0104,38.07,37.9806,37.9806,422800.0
2016-04-11 14:10:00,38.2,38.27,38.17,38.26,303540.0,37.9706,38.0402,37.9408,38.0303,303540.0
2016-04-11 14:20:00,38.25,38.26,38.18,38.18,263380.0,38.0203,38.0303,37.9507,37.9507,263380.0
2016-04-11 14:30:00,38.18,38.3,38.18,38.3,336420.0,37.9507,38.07,37.9507,38.07,336420.0
2016-04-11 14:40:00,38.29,38.31,38.24,38.28,192300.0,38.0601,38.08,38.0104,38.0501,192300.0
2016-04-11 14:50:00,38.27,38.36,38.25,38.35,733700.0,38.0402,38.1297,38.0203,38.1197,733700.0
2016-04-11 15:00:00,38.35,38.36,38.16,38.17,676240.0,38.1197,38.1297,37.9309,37.9408,676240.0
2016-04-11 15:10:00,38.18,38.19,38.12,38.12,536800.0,37.9507,37.9607,37.8911,37.8911,536800.0
2016-04-11 15:20:00,38.14,38.14,38.0,38.0,481900.0,37.911,37.911,37.7718,37.7718,481900.0
2016-04-11 15:30:00,38.0,38.04,37.97,38.0,538740.0,37.7718,37.8116,37.742,37.7718,538740.0
2016-04-11 15:40:00,37.98,38.01,37.92,37.95,584160.0,37.7519,37.7818,37.6923,37.7221,584160.0
2016-04-11 15:50:00,37.94,38.0,37.87,37.88,1760360.0,37.7122,37.7718,37.6426,37.6525,1760360.0
2016-04-12 09:30:00,37.92,37.96,37.77,37.83,1394740.0,37.6923,37.7321,37.5432,37.6028,1394740.0
2016-04-12 09:40:00,37.83,37.86,37.63,37.81,976460.0,37.6028,37.6327,37.404,37.583,976460.0
2016-04-12 09:50:00,37.81,37.89,37.73,37.76,716300.0,37.583,37.6625,37.5034,37.5333,716300.0
2016-04-12 10:00:00,37.76,37.84,37.7,37.7,680720.0,37.5333,37.6128,37.4736,37.4736,680720.0
2016-04-12 10:10:00,37.7,37.71,37.58,37.66,799840.0,37.4736,37.4836,37.3543,37.4339,799840.0
2016-04-12 10:20:00,37.63,37.7,37.63,37.7,208300.0,37.404,37.4736,37.404,37.4736,208300.0
2016-04-12 10:30:00,37.7,37.79,37.68,37.68,538460.0,37.4736,37.5631,37.4537,37.4537,538460.0
2016-04-12 10:40:00,37.71,37.75,37.66,37.7,185360.0,37.4836,37.5233,37.4339,37.4736,185360.0
2016-04-12 10:50:00,37.67,37.84,37.67,37.81,1045780.0,37.4438,37.6128,37.4438,37.583,1045780.0
2016-04-12 11:00:00,37.83,37.88,37.81,37.87,425860.0,37.6028,37.6525,37.583,37.6426,425860.0
2016-04-12 11:10:00,37.87,37.96,37.82,37.96,761240.0,37.6426,37.7321,37.5929,37.7321,761240.0
2016-04-12 11:20:00,37.95,37.98,37.89,37.9,487480.0,37.7221,37.7519,37.6625,37.6724,487480.0
2016-04-12 11:30:00,37.89,37.96,37.89,37.94,293680.0,37.6625,37.7321,37.6625,37.7122,293680.0
2016-04-12 11:40:00,37.96,37.96,37.89,37.94,322560.0,37.7321,37.7321,37.6625,37.7122,322560.0
2016-04-12 11:50:00,37.93,37.97,37.91,37.94,249500.0,37.7022,37.742,37.6824,37.7122,249500.0
2016-04-12 12:00:00,37.93,37.99,37.93,37.96,461080.0,37.7022,37.7619,37.7022,37.7321,461080.0
2016-04-12 12:10:00,37.96,37.98,37.91,37.93,223560.0,37.7321,37.7519,37.6824,37.7022,223560.0
2016-04-12 12:20:00,37.92,37.95,37.9,37.91,290640.0,37.6923,37.7221,37.6724,37.6824,290640.0
2016-04-12 12:30:00,37.91,37.96,37.9,37.93,386560.0,37.6824,37.7321,37.6724,37.7022,386560.0
2016-04-12 12:40:00,37.94,37.98,37.92,37.98,352840.0,37.7122,37.7519,37.6923,37.7519,352840.0
2016-04-12 12:50:00,37.98,38.05,37.98,38.02,363400.0,37.7519,37.8215,37.7519,37.7917,363400.0
2016-04-12 13:00:00,38.03,38.04,37.95,38.02,393040.0,37.8016,37.8116,37.7221,37.7917,393040.0
2016-04-12 13:10:00,38.05,38.05,37.97,37.99,244460.0,37.8215,37.8215,37.742,37.7619,244460.0
2016-04-12 13:20:00,37.99,38.0,37.94,37.96,102000.0,37.7619,37.7718,37.7122,37.7321,102000.0
2016-04-12 13:30:00,37.96,38.01,37.91,37.95,177280.0,37.7321,37.7818,37.6824,37.7221,177280.0
2016-04-12 13:40:00,37.95,38.03,37.95,38.01,99700.0,37.7221,37.8016,37.7221,37.7818,99700.0
2016-04-12 13:50:00,38.01,38.05,37.99,38.04,97120.0,37.7818,37.8215,37.7619,37.8116,97120.0
2016-04-12 14:00:00,38.05,38.07,38.03,38.07,256680.0,37.8215,37.8414,37.8016,37.8414,256680.0
2016-04-12 14:10:00,38.07,38.17,38.06,38.13,675960.0,37.8414,37.9408,37.8315,37.901,675960.0
2016-04-12 14:20:00,38.13,38.15,38.07,38.08,212440.0,37.901,37.9209,37.8414,37.8513,212440.0
2016-04-12 14:30:00,38.07,38.14,38.05,38.12,138480.0,37.8414,37.911,37.8215,37.8911,138480.0
2016-04-12 14:40:00,38.14,38.18,38.12,38.14,252400.0,37.911,37.9507,37.8911,37.911,252400.0
2016-04-12 14:50:00,38.15,38.17,38.12,38.16,176100.0,37.9209,37.9408,37.8911,37.9309,176100.0
2016-04-12 15:00:00,38.16,38.22,38.14,38.22,530120.0,37.9309,37.9905,37.911,37.9905,530120.0
2016-04-12 15:10:00,38.22,38.24,38.2,38.21,295140.0,37.9905,38.0104,37.9706,37.9806,295140.0
2016-04-12 15:20:00,38.22,38.22,38.14,38.18,397280.0,37.9905,37.9905,37.911,37.9507,397280.0
2016-04-12 15:30:00,38.18,38.22,38.15,38.2,579380.0,37.9507,37.9905,37.9209,37.9706,579380.0
2016-04-12 15:40:00,38.2,38.25,38.13,38.13,755380.0,37.9706,38.0203,37.901,37.901,755380.0
2016-04-12 15:50:00,38.13,38.22,38.12,38.22,1744220.0,37.901,37.9905,37.8911,37.9905,1744220.0
2016-04-13 09:30:00,38.52,38.57,38.42,38.44,1384580.0,38.2887,38.3384,38.1893,38.2092,1384580.0
2016-04-13 09:40:00,38.46,38.58,38.44,38.53,759680.0,38.2291,38.3483,38.2092,38.2986,759680.0
2016-04-13 09:50:00,38.55,38.67,38.54,38.65,614980.0,38.3185,38.4378,38.3086,38.4179,614980.0
2016-04-13 10:00:00,38.66,38.69,38.65,38.69,621880.0,38.4279,38.4577,38.4179,38.4577,621880.0
2016-04-13 10:10:00,38.69,38.78,38.68,38.76,676980.0,38.4577,38.5471,38.4477,38.5273,676980.0
2016-04-13 10:20:00,38.75,38.79,38.63,38.66,570620.0,38.5173,38.5571,38.398,38.4279,570620.0
2016-04-13 10:30:00,38.67,38.72,38.55,38.59,400920.0,38.4378,38.4875,38.3185,38.3583,400920.0
2016-04-13 10:40:00,38.59,38.65,38.55,38.56,371020.0,38.3583,38.4179,38.3185,38.3285,371020.0
2016-04-13 10:50:00,38.59,38.64,38.55,38.59,252500.0,38.3583,38.408,38.3185,38.3583,252500.0
2016-04-13 11:00:00,38.58,38.6,38.54,38.59,318600.0,38.3483,38.3682,38.3086,38.3583,318600.0
2016-04-13 11:10:00,38.57,38.62,38.52,38.62,369740.0,38.3384,38.3881,38.2887,38.3881,369740.0
2016-04-13 11:20:00,38.62,38.69,38.6,38.66,278700.0,38.3881,38.4577,38.3682,38.4279,278700.0
2016-04-13 11:30:00,38.68,38.71,38.65,38.69,321800.0,38.4477,38.4776,38.4179,38.4577,321800.0
2016-04-13 11:40:00,38.69,38.71,38.59,38.59,447740.0,38.4577,38.4776,38.3583,38.3583,447740.0
2016-04-13 11:50:00,38.6,38.6,38.23,38.44,2301380.0,38.3682,38.3682,38.0004,38.2092,2301380.0
2016-04-13 12:00:00,38.44,38.45,38.28,38.42,1537720.0,38.2092,38.2191,38.0501,38.1893,1537720.0
2016-04-13 12:10:00,38.41,38.54,38.41,38.47,955700.0,38.1794,38.3086,38.1794,38.239,955700.0
2016-04-13 12:20:00,38.47,38.55,38.44,38.54,253680.0,38.239,38.3185,38.2092,38.3086,253680.0
2016-04-13 12:30:00,38.54,38.55,38.48,38.5,274440.0,38.3086,38.3185,38.2489,38.2688,274440.0
2016-04-13 12:40:00,38.51,38.57,38.48,38.51,354480.0,38.2788,38.3384,38.2489,38.2788,354480.0
2016-04-13 12:50:00,38.52,38.58,38.51,38.53,133760.0,38.2887,38.3483,38.2788,38.2986,133760.0
2016-04-13 13:00:00,38.52,38.52,38.41,38.44,404540.0,38.2887,38.2887,38.1794,38.2092,404540.0
2016-04-13 13:10:00,38.45,38.46,38.38,38.41,255340.0,38.2191,38.2291,38.1495,38.1794,255340.0
2016-04-13 13:20:00,38.43,38.46,38.39,38.45,340000.0,38.1992,38.2291,38.1595,38.2191,340000.0
2016-04-13 13:30:00,38.46,38.5,38.39,38.49,437120.0,38.2291,38.2688,38.1595,38.2589,437120.0
2016-04-13 13:40:00,38.49,38.5,38.39,38.4,362460.0,38.2589,38.2688,38.1595,38.1694,362460.0
2016-04-13 13:50:00,38.41,38.44,38.35,38.41,527520.0,38.1794,38.2092,38.1197,38.1794,527520.0
2016-04-13 14:00:00,38.42,38.47,38.33,38.47,588060.0,38.1893,38.239,38.0998,38.239,588060.0
2016-04-13 14:10:00,38.47,38.47,38.36,38.39,309740.0,38.239,38.239,38.1297,38.1595,309740.0
2016-04-13 14:20:00,38.39,38.45,38.35,38.36,226400.0,38.1595,38.2191,38.1197,38.1297,226400.0
2016-04-13 14:30:00,38.36,38.44,38.36,38.39,380380.0,38.1297,38.2092,38.1297,38.1595,380380.0
2016-04-13 14:40:00,38.39,38.41,38.37,38.39,289260.0,38.1595,38.1794,38.1396,38.1595,289260.0
2016-04-13 14:50:00,38.39,38.4,38.36,38.36,193280.0,38.1595,38.1694,38.1297,38.1297,193280.0
2016-04-13 15:00:00,38.38,38.49,38.38,38.48,494420.0,38.1495,38.2589,38.1495,38.2489,494420.0
2016-04-13 15:10:00,38.48,38.52,38.45,38.46,389760.0,38.2489,38.2887,38.2191,38.2291,389760.0
2016-04-13 15:20:00,38.46,38.51,38.46,38.51,284300.0,38.2291,38.2788,38.2291,38.2788,284300.0
2016-04-13 15:30:00,38.5,38.68,38.47,38.62,2026620.0,38.2688,38.4477,38.239,38.3881,2026620.0
2016-04-13 15:40:00,38.63,38.64,38.52,38.54,675600.0,38.398,38.408,38.2887,38.3086,675600.0
2016-04-13 15:50:00,38.54,38.61,38.52,38.6,1512360.0,38.3086,38.3782,38.2887,38.3682,1512360.0
2016-04-14 09:30:00,38.77,38.79,38.66,38.67,1549100.0,38.5372,38.5571,38.4279,38.4378,1549100.0
2016-04-14 09:40:00,38.67,38.76,38.66,38.73,687040.0,38.4378,38.5273,38.4279,38.4974,687040.0
2016-04-14 09:50:00,38.73,38.8,38.71,38.79,870260.0,38.4974,38.567,38.4776,38.5571,870260.0
2016-04-14 10:00:00,38.8,38.83,38.74,38.78,709120.0,38.567,38.5968,38.5074,38.5471,709120.0
2016-04-14 10:10:00,38.77,38.84,38.76,38.82,491140.0,38.5372,38.6068,38.5273,38.5869,491140.0
2016-04-14 10:20:00,38.83,38.86,38.81,38.86,719100.0,38.5968,38.6267,38.577,38.6267,719100.0
2016-04-14 10:30:00,38.86,38.9,38.84,38.86,731240.0,38.6267,38.6664,38.6068,38.6267,731240.0
2016-04-14 10:40:00,38.87,38.91,38.81,38.81,606040.0,38.6366,38.6764,38.577,38.577,606040.0
2016-04-14 10:50:00,38.81,38.96,38.79,38.91,725300.0,38.577,38.7261,38.5571,38.6764,725300.0
2016-04-14 11:00:00,38.9,38.95,38.89,38.92,472660.0,38.6664,38.7161,38.6565,38.6863,472660.0
2016-04-14 11:10:00,38.91,38.96,38.89,38.91,290800.0,38.6764,38.7261,38.6565,38.6764,290800.0
2016-04-14 11:20:00,38.9,38.9,38.82,38.83,426500.0,38.6664,38.6664,38.5869,38.5968,426500.0
2016-04-14 11:30:00,38.83,38.93,38.82,38.92,469100.0,38.5968,38.6962,38.5869,38.6863,469100.0
2016-04-14 11:40:00,38.91,38.98,38.91,38.98,339700.0,38.6764,38.7459,38.6764,38.7459,339700.0
2016-04-14 11:50:00,38.97,38.97,38.91,38.92,151140.0,38.736,38.736,38.6764,38.6863,151140.0
2016-04-14 12:00:00,38.93,38.94,38.85,38.88,161300.0,38.6962,38.7062,38.6167,38.6465,161300.0
2016-04-14 12:10:00,38.88,38.92,38.87,38.9,181240.0,38.6465,38.6863,38.6366,38.6664,181240.0
2016-04-14 12:20:00,38.91,38.91,38.89,38.89,164680.0,38.6764,38.6764,38.6565,38.6565,164680.0
2016-04-14 12:30:00,38.89,38.91,38.83,38.88,304920.0,38.6565,38.6764,38.5968,38.6465,304920.0
2016-04-14 12:40:00,38.88,38.91,38.86,38.89,312280.0,38.6465,38.6764,38.6267,38.6565,312280.0
2016-04-14 12:50:00,38.89,38.91,38.86,38.9,369780.0,38.6565,38.6764,38.6267,38.6664,369780.0
2016-04-14 13:00:00,38.9,38.94,38.89,38.89,221200.0,38.6664,38.7062,38.6565,38.6565,221200.0
2016-04-14 13:10:00,38.9,38.91,38.86,38.87,114700.0,38.6664,38.6764,38.6267,38.6366,114700.0
2016-04-14 13:20:00,38.86,38.89,38.84,38.86,274820.0,38.6267,38.6565,38.6068,38.6267,274820.0
2016-04-14 13:30:00,38.87,38.88,38.84,38.84,127000.0,38.6366,38.6465,38.6068,38.6068,127000.0
2016-04-14 13:40:00,38.84,38.85,38.8,38.81,292780.0,38.6068,38.6167,38.567,38.577,292780.0
2016-04-14 13:50:00,38.8,38.81,38.75,38.78,416860.0,38.567,38.577,38.5173,38.5471,416860.0
2016-04-14 14:00:00,38.77,38.81,38.76,38.81,340660.0,38.5372,38.577,38.5273,38.577,340660.0
2016-04-14 14:10:00,38.81,38.82,38.8,38.81,297540.0,38.577,38.5869,38.567,38.577,297540.0
2016-04-14 14:20:00,38.8,38.83,38.79,38.79,448780.0,38.567,38.5968,38.5571,38.5571,448780.0
2016-04-14 14:30:00,38.8,38.83,38.72,38.78,955880.0,38.567,38.5968,38.4875,38.5471,955880.0
2016-04-14 14:40:00,38.78,38.86,38.78,38.84,273620.0,38.5471,38.6267,38.5471,38.6068,273620.0
2016-04-14 14:50:00,38.84,38.87,38.82,38.84,487520.0,38.6068,38.6366,38.5869,38.6068,487520.0
2016-04-14 15:00:00,38.84,38.87,38.82,38.86,350620.0,38.6068,38.6366,38.5869,38.6267,350620.0
2016-04-14 15:10:00,38.86,38.86,38.79,38.85,299620.0,38.6267,38.6267,38.5571,38.6167,299620.0
2016-04-14 15:20:00,38.85,38.87,38.78,38.81,341340.0,38.6167,38.6366,38.5471,38.577,341340.0
2016-04-14 15:30:00,38.81,38.84,38.78,38.82,472380.0,38.577,38.6068,38.5471,38.5869,472380.0
2016-04-14 15:40:00,38.82,38.84,38.78,38.79,405520.0,38.5869,38.6068,38.5471,38.5571,405520.0
2016-04-14 15:50:00,38.79,38.81,38.76,38.77,1481920.0,38.5571,38.577,38.5273,38.5372,1481920.0
2016-04-15 09:30:00,38.77,38.92,38.75,38.87,3003780.0,38.5372,38.6863,38.5173,38.6366,3003780.0
2016-04-15 09:40:00,38.88,38.94,38.84,38.92,396600.0,38.6465,38.7062,38.6068,38.6863,396600.0
2016-04-15 09:50:00,38.91,38.96,38.88,38.96,775420.0,38.6764,38.7261,38.6465,38.7261,775420.0
2016-04-15 10:00:00,38.96,39.0,38.91,38.98,766680.0,38.7261,38.7658,38.6764,38.7459,766680.0
2016-04-15 10:10:00,38.98,38.98,38.92,38.97,579720.0,38.7459,38.7459,38.6863,38.736,579720.0
2016-04-15 10:20:00,38.97,39.0,38.94,38.99,446380.0,38.736,38.7658,38.7062,38.7559,446380.0
2016-04-15 10:30:00,38.98,39.02,38.96,39.0,667540.0,38.7459,38.7857,38.7261,38.7658,667540.0
2016-04-15 10:40:00,39.0,39.04,39.0,39.02,334200.0,38.7658,38.8056,38.7658,38.7857,334200.0
2016-04-15 10:50:00,39.01,39.04,38.96,39.0,669600.0,38.7758,38.8056,38.7261,38.7658,669600.0
2016-04-15 11:00:00,39.0,39.05,38.98,39.0,444900.0,38.7658,38.8155,38.7459,38.7658,444900.0
2016-04-15 11:10:00,39.01,39.04,38.99,39.01,267380.0,38.7758,38.8056,38.7559,38.7758,267380.0
2016-04-15 11:20:00,39.01,39.04,38.96,38.96,588440.0,38.7758,38.8056,38.7261,38.7261,588440.0
2016-04-15 11:30:00,38.97,38.97,38.92,38.92,345720.0,38.736,38.736,38.6863,38.6863,345720.0
2016-04-15 11:40:00,38.92,38.95,38.9,38.94,274940.0,38.6863,38.7161,38.6664,38.7062,274940.0
2016-04-15 11:50:00,38.94,39.02,38.94,38.98,292460.0,38.7062,38.7857,38.7062,38.7459,292460.0
2016-04-15 12:00:00,38.98,38.98,38.92,38.97,355220.0,38.7459,38.7459,38.6863,38.736,355220.0
2016-04-15 12:10:00,38.97,39.01,38.95,39.0,949720.0,38.736,38.7758,38.7161,38.7658,949720.0
2016-04-15 12:20:00,39.01,39.04,38.98,39.01,326800.0,38.7758,38.8056,38.7459,38.7758,326800.0
2016-04-15 12:30:00,39.0,39.0,38.94,38.96,371360.0,38.7658,38.7658,38.7062,38.7261,371360.0
2016-04-15 12:40:00,38.96,38.98,38.95,38.98,271440.0,38.7261,38.7459,38.7161,38.7459,271440.0
2016-04-15 12:50:00,38.99,38.99,38.95,38.96,192000.0,38.7559,38.7559,38.7161,38.7261,192000.0
2016-04-15 13:00:00,38.96,38.96,38.92,38.95,367940.0,38.7261,38.7261,38.6863,38.7161,367940.0
2016-04-15 13:10:00,38.95,38.96,38.92,38.93,187500.0,38.7161,38.7261,38.6863,38.6962,187500.0
2016-04-15 13:20:00,38.93,38.95,38.9,38.93,260920.0,38.6962,38.7161,38.6664,38.6962,260920.0
2016-04-15 13:30:00,38.94,38.94,38.89,38.9,290620.0,38.7062,38.7062,38.6565,38.6664,290620.0
2016-04-15 13:40:00,38.89,38.92,38.88,38.89,255800.0,38.6565,38.6863,38.6465,38.6565,255800.0
2016-04-15 13:50:00,38.9,38.92,38.88,38.91,277980.0,38.6664,38.6863,38.6465,38.6764,277980.0
2016-04-15 14:00:00,38.91,38.94,38.9,38.92,266300.0,38.6764,38.7062,38.6664,38.6863,266300.0
2016-04-15 14:10:00,38.93,38.94,38.89,38.93,254040.0,38.6962,38.7062,38.6565,38.6962,254040.0
2016-04-15 14:20:00,38.93,38.99,38.92,38.97,265540.0,38.6962,38.7559,38.6863,38.736,265540.0
2016-04-15 14:30:00,38.97,38.99,38.95,38.98,212880.0,38.736,38.7559,38.7161,38.7459,212880.0
2016-04-15 14:40:00,38.98,39.0,38.98,38.98,201960.0,38.7459,38.7658,38.7459,38.7459,201960.0
2016-04-15 14:50:00,39.0,39.03,38.98,39.03,392520.0,38.7658,38.7956,38.7459,38.7956,392520.0
2016-04-15 15:00:00,39.02,39.04,39.01,39.02,293980.0,38.7857,38.8056,38.7758,38.7857,293980.0
2016-04-15 15:10:00,39.02,39.02,38.97,39.0,384960.0,38.7857,38.7857,38.736,38.7658,384960.0
2016-04-15 15:20:00,38.99,39.03,38.99,39.02,672880.0,38.7559,38.7956,38.7559,38.7857,672880.0
2016-04-15 15:30:00,39.01,39.04,38.99,38.99,583800.0,38.7758,38.8056,38.7559,38.7559,583800.0
2016-04-15 15:40:00,38.99,39.01,38.98,38.99,464320.0,38.7559,38.7758,38.7459,38.7559,464320.0
2016-04-15 15:50:00,38.99,39.02,38.99,39.0,1937280.0,38.7559,38.7857,38.7559,38.7658,1937280.0
2016-04-18 09:30:00,39.01,39.03,38.9,38.94,1784020.0,38.7758,38.7956,38.6664,38.7062,1784020.0
2016-04-18 09:40:00,38.95,38.99,38.88,38.98,901920.0,38.7161,38.7559,38.6465,38.7459,901920.0
2016-04-18 09:50:00,38.98,39.14,38.96,39.13,786580.0,38.7459,38.905,38.7261,38.895,786580.0
2016-04-18 10:00:00,39.13,39.41,39.13,39.38,1326940.0,38.895,39.1734,38.895,39.1435,1326940.0
2016-04-18 10:10:00,39.4,39.4,39.28,39.29,748780.0,39.1634,39.1634,39.0441,39.0541,748780.0
2016-04-18 10:20:00,39.31,39.35,39.29,39.3,474320.0,39.074,39.1137,39.0541,39.064,474320.0
2016-04-18 10:30:00,39.31,39.37,39.27,39.29,438460.0,39.074,39.1336,39.0342,39.0541,438460.0
2016-04-18 10:40:00,39.29,39.32,39.25,39.29,454080.0,39.0541,39.0839,39.0143,39.0541,454080.0
2016-04-18 10:50:00,39.29,39.32,39.27,39.29,280520.0,39.0541,39.0839,39.0342,39.0541,280520.0
2016-04-18 11:00:00,39.29,39.34,39.25,39.3,551660.0,39.0541,39.1038,39.0143,39.064,551660.0
2016-04-18 11:10:00,39.31,39.38,39.31,39.35,261260.0,39.074,39.1435,39.074,39.1137,261260.0
2016-04-18 11:20:00,39.36,39.38,39.25,39.25,467560.0,39.1237,39.1435,39.0143,39.0143,467560.0
2016-04-18 11:30:00,39.25,39.27,39.2,39.21,657160.0,39.0143,39.0342,38.9646,38.9746,657160.0
2016-04-18 11:40:00,39.2,39.24,39.17,39.18,378080.0,38.9646,39.0044,38.9348,38.9447,378080.0
2016-04-18 11:50:00,39.17,39.17,39.12,39.13,260740.0,38.9348,38.9348,38.8851,38.895,260740.0
2016-04-18 12:00:00,39.14,39.23,39.12,39.18,356140.0,38.905,38.9944,38.8851,38.9447,356140.0
2016-04-18 12:10:00,39.19,39.21,39.15,39.17,269800.0,38.9547,38.9746,38.9149,38.9348,269800.0
2016-04-18 12:20:00,39.18,39.27,39.17,39.23,328320.0,38.9447,39.0342,38.9348,38.9944,328320.0
2016-04-18 12:30:00,39.24,39.32,39.24,39.3,304540.0,39.0044,39.0839,39.0044,39.064,304540.0
2016-04-18 12:40:00,39.3,39.35,39.28,39.34,325560.0,39.064,39.1137,39.0441,39.1038,325560.0
2016-04-18 12:50:00,39.34,39.37,39.29,39.29,704900.0,39.1038,39.1336,39.0541,39.0541,704900.0
2016-04-18 13:00:00,39.29,39.29,39.21,39.23,336060.0,39.0541,39.0541,38.9746,38.9944,336060.0
2016-04-18 13:10:00,39.24,39.25,39.21,39.21,144100.0,39.0044,39.0143,38.9746,38.9746,144100.0
2016-04-18 13:20:00,39.22,39.24,39.19,39.19,237020.0,38.9845,39.0044,38.9547,38.9547,237020.0
2016-04-18 13:30:00,39.19,39.28,39.19,39.27,337120.0,38.9547,39.0441,38.9547,39.0342,337120.0
2016-04-18 13:40:00,39.27,39.4,39.27,39.35,482400.0,39.0342,39.1634,39.0342,39.1137,482400.0
2016-04-18 13:50:00,39.34,39.42,39.29,39.41,714840.0,39.1038,39.1833,39.0541,39.1734,714840.0
2016-04-18 14:00:00,39.4,39.43,39.37,39.4,468600.0,39.1634,39.1932,39.1336,39.1634,468600.0
2016-04-18 14:10:00,39.4,39.41,39.36,39.4,349780.0,39.1634,39.1734,39.1237,39.1634,349780.0
2016-04-18 14:20:00,39.41,39.41,39.36,39.4,326540.0,39.1734,39.1734,39.1237,39.1634,326540.0
2016-04-18 14:30:00,39.39,39.39,39.33,39.34,342300.0,39.1535,39.1535,39.0938,39.1038,342300.0
2016-04-18 14:40:00,39.36,39.37,39.31,39.34,373040.0,39.1237,39.1336,39.074,39.1038,373040.0
2016-04-18 14:50:00,39.35,39.36,39.28,39.3,338300.0,39.1137,39.1237,39.0441,39.064,338300.0
2016-04-18 15:00:00,39.29,39.35,39.28,39.33,468720.0,39.0541,39.1137,39.0441,39.0938,468720.0
2016-04-18 15:10:00,39.33,39.35,39.3,39.31,492640.0,39.0938,39.1137,39.064,39.074,492640.0
2016-04-18 15:20:00,39.32,39.34,39.28,39.33,647180.0,39.0839,39.1038,39.0441,39.0938,647180.0
2016-04-18 15:30:00,39.32,39.39,39.32,39.36,813400.0,39.0839,39.1535,39.0839,39.1237,813400.0
2016-04-18 15:40:00,39.35,39.41,39.34,39.4,980880.0,39.1137,39.1734,39.1038,39.1634,980880.0
2016-04-18 15:50:00,39.39,39.41,39.34,39.38,1885300.0,39.1535,39.1734,39.1038,39.1435,1885300.0
2016-04-19 09:30:00,39.52,39.55,39.01,39.05,3152740.0,39.2827,39.3125,38.7758,38.8155,3152740.0
2016-04-19 09:40:00,39.07,39.07,38.88,38.9,1954880.0,38.8354,38.8354,38.6465,38.6664,1954880.0
2016-04-19 09:50:00,38.89,38.94,38.8,38.91,1851920.0,38.6565,38.7062,38.567,38.6764,1851920.0
2016-04-19 10:00:00,38.9,38.97,38.82,38.93,1090420.0,38.6664,38.736,38.5869,38.6962,1090420.0
2016-04-19 10:10:00,38.93,39.07,38.93,39.06,1478800.0,38.6962,38.8354,38.6962,38.8255,1478800.0
2016-04-19 10:20:00,39.05,39.18,39.05,39.18,706720.0,38.8155,38.9447,38.8155,38.9447,706720.0
2016-04-19 10:30:00,39.18,39.23,39.08,39.1,875940.0,38.9447,38.9944,38.8453,38.8652,875940.0
2016-04-19 10:40:00,39.1,39.15,39.06,39.08,670920.0,38.8652,38.9149,38.8255,38.8453,670920.0
2016-04-19 10:50:00,39.09,39.1,39.04,39.04,373640.0,38.8553,38.8652,38.8056,38.8056,373640.0
2016-04-19 11:00:00,39.06,39.08,39.03,39.05,391880.0,38.8255,38.8453,38.7956,38.8155,391880.0
2016-04-19 11:10:00,39.04,39.05,39.01,39.04,309440.0,38.8056,38.8155,38.7758,38.8056,309440.0
2016-04-19 11:20:00,39.05,39.06,38.96,38.97,568360.0,38.8155,38.8255,38.7261,38.736,568360.0
2016-04-19 11:30:00,38.97,38.98,38.9,38.94,762240.0,38.736,38.7459,38.6664,38.7062,762240.0
2016-04-19 11:40:00,38.95,38.96,38.85,38.86,445760.0,38.7161,38.7261,38.6167,38.6267,445760.0
2016-04-19 11:50:00,38.85,38.86,38.69,38.69,1127360.0,38.6167,38.6267,38.4577,38.4577,1127360.0
2016-04-19 12:00:00,38.68,38.71,38.62,38.63,606720.0,38.4477,38.4776,38.3881,38.398,606720.0
2016-04-19 12:10:00,38.63,38.66,38.56,38.58,787100.0,38.398,38.4279,38.3285,38.3483,787100.0
2016-04-19 12:20:00,38.58,38.58,38.51,38.54,747740.0,38.3483,38.3483,38.2788,38.3086,747740.0
2016-04-19 12:30:00,38.54,38.71,38.54,38.7,1242460.0,38.3086,38.4776,38.3086,38.4676,1242460.0
2016-04-19 12:40:00,38.69,38.71,38.64,38.67,386840.0,38.4577,38.4776,38.408,38.4378,386840.0
2016-04-19 12:50:00,38.68,38.86,38.66,38.85,525220.0,38.4477,38.6267,38.4279,38.6167,525220.0
2016-04-19 13:00:00,38.85,38.86,38.78,38.78,235200.0,38.6167,38.6267,38.5471,38.5471,235200.0
2016-04-19 13:10:00,38.79,38.84,38.78,38.8,412340.0,38.5571,38.6068,38.5471,38.567,412340.0
2016-04-19 13:20:00,38.8,38.85,38.79,38.83,393680.0,38.567,38.6167,38.5571,38.5968,393680.0
2016-04-19 13:30:00,38.82,38.87,38.79,38.8,437660.0,38.5869,38.6366,38.5571,38.567,437660.0
2016-04-19 13:40:00,38.8,38.84,38.74,38.83,233240.0,38.567,38.6068,38.5074,38.5968,233240.0
2016-04-19 13:50:00,38.84,38.89,38.83,38.88,415140.0,38.6068,38.6565,38.5968,38.6465,415140.0
2016-04-19 14:00:00,38.87,38.91,38.83,38.87,580160.0,38.6366,38.6764,38.5968,38.6366,580160.0
2016-04-19 14:10:00,38.86,38.88,38.81,38.84,153040.0,38.6267,38.6465,38.577,38.6068,153040.0
2016-04-19 14:20:00,38.85,38.85,38.73,38.74,199400.0,38.6167,38.6167,38.4974,38.5074,199400.0
2016-04-19 14:30:00,38.75,38.77,38.7,38.74,335920.0,38.5173,38.5372,38.4676,38.5074,335920.0
2016-04-19 14:40:00,38.73,38.77,38.72,38.76,280240.0,38.4974,38.5372,38.4875,38.5273,280240.0
2016-04-19 14:50:00,38.77,38.79,38.73,38.74,244020.0,38.5372,38.5571,38.4974,38.5074,244020.0
2016-04-19 15:00:00,38.74,38.78,38.69,38.76,359420.0,38.5074,38.5471,38.4577,38.5273,359420.0
2016-04-19 15:10:00,38.76,38.83,38.76,38.8,356420.0,38.5273,38.5968,38.5273,38.567,356420.0
2016-04-19 15:20:00,38.8,38.87,38.77,38.84,691600.0,38.567,38.6366,38.5372,38.6068,691600.0
2016-04-19 15:30:00,38.85,38.89,38.82,38.84,483100.0,38.6167,38.6565,38.5869,38.6068,483100.0
2016-04-19 15:40:00,38.85,38.85,38.78,38.79,626980.0,38.6167,38.6167,38.5471,38.5571,626980.0
2016-04-19 15:50:00,38.79,38.81,38.75,38.8,1894560.0,38.5571,38.577,38.5173,38.567,1894560.0
2016-04-20 09:30:00,38.96,38.98,38.68,38.71,1425600.0,38.7261,38.7459,38.4477,38.4776,1425600.0
2016-04-20 09:40:00,38.71,38.78,38.66,38.67,1024640.0,38.4776,38.5471,38.4279,38.4378,1024640.0
2016-04-20 09:50:00,38.68,38.88,38.68,38.72,802480.0,38.4477,38.6465,38.4477,38.4875,802480.0
2016-04-20 10:00:00,38.71,38.8,38.67,38.69,550460.0,38.4776,38.567,38.4378,38.4577,550460.0
2016-04-20 10:10:00,38.68,38.79,38.66,38.77,701200.0,38.4477,38.5571,38.4279,38.5372,701200.0
2016-04-20 10:20:00,38.75,38.79,38.66,38.66,627400.0,38.5173,38.5571,38.4279,38.4279,627400.0
2016-04-20 10:30:00,38.67,38.72,38.59,38.65,665480.0,38.4378,38.4875,38.3583,38.4179,665480.0
2016-04-20 10:40:00,38.66,38.72,38.56,38.67,569120.0,38.4279,38.4875,38.3285,38.4378,569120.0
2016-04-20 10:50:00,38.68,38.7,38.61,38.7,341920.0,38.4477,38.4676,38.3782,38.4676,341920.0
2016-04-20 11:00:00,38.68,38.87,38.68,38.82,527440.0,38.4477,38.6366,38.4477,38.5869,527440.0
2016-04-20 11:10:00,38.86,38.91,38.78,38.91,501640.0,38.6267,38.6764,38.5471,38.6764,501640.0
2016-04-20 11:20:00,38.9,38.96,38.88,38.89,778240.0,38.6664,38.7261,38.6465,38.6565,778240.0
2016-04-20 11:30:00,38.89,38.9,38.84,38.87,375800.0,38.6565,38.6664,38.6068,38.6366,375800.0
2016-04-20 11:40:00,38.87,38.89,38.83,38.86,270100.0,38.6366,38.6565,38.5968,38.6267,270100.0
2016-04-20 11:50:00,38.84,38.87,38.77,38.78,400080.0,38.6068,38.6366,38.5372,38.5471,400080.0
2016-04-20 12:00:00,38.77,38.84,38.76,38.77,319520.0,38.5372,38.6068,38.5273,38.5372,319520.0
2016-04-20 12:10:00,38.77,38.79,38.73,38.75,279300.0,38.5372,38.5571,38.4974,38.5173,279300.0
2016-04-20 12:20:00,38.75,38.76,38.7,38.75,215660.0,38.5173,38.5273,38.4676,38.5173,215660.0
2016-04-20 12:30:00,38.76,38.78,38.71,38.74,268980.0,38.5273,38.5471,38.4776,38.5074,268980.0
2016-04-20 12:40:00,38.75,38.75,38.63,38.65,683080.0,38.5173,38.5173,38.398,38.4179,683080.0
2016-04-20 12:50:00,38.65,38.72,38.64,38.72,162920.0,38.4179,38.4875,38.408,38.4875,162920.0
2016-04-20 13:00:00,38.72,38.75,38.65,38.65,197240.0,38.4875,38.5173,38.4179,38.4179,197240.0
2016-04-20 13:10:00,38.66,38.71,38.64,38.69,234100.0,38.4279,38.4776,38.408,38.4577,234100.0
2016-04-20 13:20:00,38.68,38.71,38.67,38.69,187520.0,38.4477,38.4776,38.4378,38.4577,187520.0
2016-04-20 13:30:00,38.7,38.77,38.69,38.72,376980.0,38.4676,38.5372,38.4577,38.4875,376980.0
2016-04-20 13:40:00,38.72,38.78,38.68,38.77,166920.0,38.4875,38.5471,38.4477,38.5372,166920.0
2016-04-20 13:50:00,38.77,38.81,38.77,38.8,254780.0,38.5372,38.577,38.5372,38.567,254780.0
2016-04-20 14:00:00,38.79,38.83,38.78,38.82,231460.0,38.5571,38.5968,38.5471,38.5869,231460.0
2016-04-20 14:10:00,38.82,38.89,38.82,38.88,449020.0,38.5869,38.6565,38.5869,38.6465,449020.0
2016-04-20 14:20:00,38.88,38.95,38.86,38.86,497800.0,38.6465,38.7161,38.6267,38.6267,497800.0
2016-04-20 14:30:00,38.85,38.9,38.84,38.87,511440.0,38.6167,38.6664,38.6068,38.6366,511440.0
2016-04-20 14:40:00,38.88,38.89,38.79,38.8,386600.0,38.6465,38.6565,38.5571,38.567,386600.0
2016-04-20 14:50:00,38.8,38.83,38.77,38.81,294940.0,38.567,38.5968,38.5372,38.577,294940.0
2016-04-20 15:00:00,38.83,38.87,38.82,38.85,386160.0,38.5968,38.6366,38.5869,38.6167,386160.0
2016-04-20 15:10:00,38.85,38.86,38.77,38.79,371780.0,38.6167,38.6267,38.5372,38.5571,371780.0
2016-04-20 15:20:00,38.79,38.83,38.78,38.78,276080.0,38.5571,38.5968,38.5471,38.5471,276080.0
2016-04-20 15:30:00,38.78,38.8,38.73,38.75,636180.0,38.5471,38.567,38.4974,38.5173,636180.0
2016-04-20 15:40:00,38.76,38.78,38.71,38.72,765240.0,38.5273,38.5471,38.4776,38.4875,765240.0
2016-04-20 15:50:00,38.73,38.78,38.68,38.75,1467460.0,38.4974,38.5471,38.4477,38.5173,1467460.0
2016-04-21 09:30:00,38.87,38.94,38.85,38.87,2116020.0,38.6366,38.7062,38.6167,38.6366,2116020.0
2016-04-21 09:40:00,38.87,38.92,38.63,38.65,1203680.0,38.6366,38.6863,38.398,38.4179,1203680.0
2016-04-21 09:50:00,38.65,38.72,38.58,38.71,1239020.0,38.4179,38.4875,38.3483,38.4776,1239020.0
2016-04-21 10:00:00,38.71,38.76,38.71,38.73,428660.0,38.4776,38.5273,38.4776,38.4974,428660.0
2016-04-21 10:10:00,38.72,38.74,38.69,38.73,928140.0,38.4875,38.5074,38.4577,38.4974,928140.0
2016-04-21 10:20:00,38.73,38.83,38.72,38.82,573080.0,38.4974,38.5968,38.4875,38.5869,573080.0
2016-04-21 10:30:00,38.83,38.91,38.81,38.91,682380.0,38.5968,38.6764,38.577,38.6764,682380.0
2016-04-21 10:40:00,38.91,39.08,38.91,39.04,1304720.0,38.6764,38.8453,38.6764,38.8056,1304720.0
2016-04-21 10:50:00,39.04,39.07,39.0,39.05,785420.0,38.8056,38.8354,38.7658,38.8155,785420.0
2016-04-21 11:00:00,39.04,39.06,38.93,38.94,729260.0,38.8056,38.8255,38.6962,38.7062,729260.0
2016-04-21 11:10:00,38.95,38.95,38.78,38.82,1126700.0,38.7161,38.7161,38.5471,38.5869,1126700.0
2016-04-21 11:20:00,38.83,38.98,38.81,38.93,839900.0,38.5968,38.7459,38.577,38.6962,839900.0
2016-04-21 11:30:00,38.94,38.95,38.87,38.91,488440.0,38.7062,38.7161,38.6366,38.6764,488440.0
2016-04-21 11:40:00,38.91,39.02,38.87,38.98,538540.0,38.6764,38.7857,38.6366,38.7459,538540.0
2016-04-21 11:50:00,38.99,39.05,38.96,38.97,732980.0,38.7559,38.8155,38.7261,38.736,732980.0
2016-04-21 12:00:00,38.98,38.98,38.89,38.9,699780.0,38.7459,38.7459,38.6565,38.6664,699780.0
2016-04-21 12:10:00,38.91,38.92,38.88,38.89,455240.0,38.6764,38.6863,38.6465,38.6565,455240.0
2016-04-21 12:20:00,38.89,38.93,38.88,38.93,419080.0,38.6565,38.6962,38.6465,38.6962,419080.0
2016-04-21 12:30:00,38.93,38.98,38.89,38.93,542460.0,38.6962,38.7459,38.6565,38.6962,542460.0
2016-04-21 12:40:00,38.93,38.98,38.91,38.93,529680.0,38.6962,38.7459,38.6764,38.6962,529680.0
2016-04-21 12:50:00,38.93,38.94,38.88,38.9,440260.0,38.6962,38.7062,38.6465,38.6664,440260.0
2016-04-21 13:00:00,38.91,38.97,38.9,38.95,493420.0,38.6764,38.736,38.6664,38.7161,493420.0
2016-04-21 13:10:00,38.95,38.96,38.9,38.93,323720.0,38.7161,38.7261,38.6664,38.6962,323720.0
2016-04-21 13:20:00,38.94,38.98,38.9,38.91,586940.0,38.7062,38.7459,38.6664,38.6764,586940.0
2016-04-21 13:30:00,38.91,39.01,38.9,39.01,629360.0,38.6764,38.7758,38.6664,38.7758,629360.0
2016-04-21 13:40:00,39.01,39.04,38.96,38.99,636160.0,38.7758,38.8056,38.7261,38.7559,636160.0
2016-04-21 13:50:00,39.0,39.0,38.95,39.0,702200.0,38.7658,38.7658,38.7161,38.7658,702200.0
2016-04-21 14:00:00,39.0,39.03,38.93,38.94,630240.0,38.7658,38.7956,38.6962,38.7062,630240.0
2016-04-21 14:10:00,38.96,38.99,38.91,38.92,580620.0,38.7261,38.7559,38.6764,38.6863,580620.0
2016-04-21 14:20:00,38.92,38.96,38.9,38.93,589240.0,38.6863,38.7261,38.6664,38.6962,589240.0
2016-04-21 14:30:00,38.92,38.93,38.85,38.88,849000.0,38.6863,38.6962,38.6167,38.6465,849000.0
2016-04-21 14:40:00,38.89,38.92,38.87,38.92,437220.0,38.6565,38.6863,38.6366,38.6863,437220.0
2016-04-21 14:50:00,38.93,38.95,38.88,38.9,586340.0,38.6962,38.7161,38.6465,38.6664,586340.0
2016-04-21 15:00:00,38.89,38.98,38.89,38.93,766220.0,38.6565,38.7459,38.6565,38.6962,766220.0
2016-04-21 15:10:00,38.94,38.99,38.91,38.97,831540.0,38.7062,38.7559,38.6764,38.736,831540.0
2016-04-21 15:20:00,38.98,39.04,38.96,38.96,977020.0,38.7459,38.8056,38.7261,38.7261,977020.0
2016-04-21 15:30:00,38.96,39.05,38.96,38.96,1568160.0,38.7261,38.8155,38.7261,38.7261,1568160.0
2016-04-21 15:40:00,38.97,39.04,38.97,39.01,2035380.0,38.736,38.8056,38.736,38.7758,2035380.0
2016-04-21 15:50:00,39.01,39.06,38.95,39.05,3785660.0,38.7758,38.8255,38.7161,38.8155,3785660.0
2016-04-22 09:30:00,37.19,37.7,37.15,37.33,13818120.0,36.9667,37.4736,36.9269,37.1058,13818120.0
2016-04-22 09:40:00,37.33,37.35,37.03,37.07,6355800.0,37.1058,37.1257,36.8076,36.8474,6355800.0
2016-04-22 09:50:00,37.05,37.16,36.8,36.81,6547180.0,36.8275,36.9369,36.579,36.589,6547180.0
2016-04-22 10:00:00,36.82,37.07,36.8,36.9,4628460.0,36.5989,36.8474,36.579,36.6784,4628460.0
2016-04-22 10:10:00,36.9,36.96,36.75,36.77,3924100.0,36.6784,36.7381,36.5293,36.5492,3924100.0
2016-04-22 10:20:00,36.76,36.77,36.65,36.75,5423580.0,36.5393,36.5492,36.4299,36.5293,5423580.0
2016-04-22 10:30:00,36.76,36.85,36.65,36.72,3304880.0,36.5393,36.6287,36.4299,36.4995,3304880.0
2016-04-22 10:40:00,36.72,36.72,36.52,36.63,2914660.0,36.4995,36.4995,36.3007,36.41,2914660.0
2016-04-22 10:50:00,36.62,36.72,36.53,36.72,2145340.0,36.4001,36.4995,36.3106,36.4995,2145340.0
2016-04-22 11:00:00,36.72,36.78,36.67,36.76,1729680.0,36.4995,36.5591,36.4498,36.5393,1729680.0
2016-04-22 11:10:00,36.76,36.77,36.63,36.71,1881580.0,36.5393,36.5492,36.41,36.4896,1881580.0
2016-04-22 11:20:00,36.7,36.73,36.6,36.66,1397660.0,36.4796,36.5094,36.3802,36.4399,1397660.0
2016-04-22 11:30:00,36.65,36.77,36.63,36.7,1502380.0,36.4299,36.5492,36.41,36.4796,1502380.0
2016-04-22 11:40:00,36.69,36.77,36.66,36.76,1633300.0,36.4697,36.5492,36.4399,36.5393,1633300.0
2016-04-22 11:50:00,36.76,36.77,36.65,36.66,1233140.0,36.5393,36.5492,36.4299,36.4399,1233140.0
2016-04-22 12:00:00,36.65,36.65,36.59,36.62,1750520.0,36.4299,36.4299,36.3703,36.4001,1750520.0
2016-04-22 12:10:00,36.62,36.67,36.58,36.65,863140.0,36.4001,36.4498,36.3603,36.4299,863140.0
2016-04-22 12:20:00,36.65,36.7,36.62,36.66,1003800.0,36.4299,36.4796,36.4001,36.4399,1003800.0
2016-04-22 12:30:00,36.64,36.66,36.6,36.64,930600.0,36.42,36.4399,36.3802,36.42,930600.0
2016-04-22 12:40:00,36.63,36.64,36.53,36.56,1245920.0,36.41,36.42,36.3106,36.3405,1245920.0
2016-04-22 12:50:00,36.56,36.63,36.53,36.59,803680.0,36.3405,36.41,36.3106,36.3703,803680.0
2016-04-22 13:00:00,36.6,36.67,36.59,36.65,1224980.0,36.3802,36.4498,36.3703,36.4299,1224980.0
2016-04-22 13:10:00,36.65,36.69,36.61,36.68,1038540.0,36.4299,36.4697,36.3902,36.4597,1038540.0
2016-04-22 13:20:00,36.68,36.71,36.67,36.68,1215120.0,36.4597,36.4896,36.4498,36.4597,1215120.0
2016-04-22 13:30:00,36.68,36.74,36.68,36.72,1459140.0,36.4597,36.5194,36.4597,36.4995,1459140.0
2016-04-22 13:40:00,36.71,36.85,36.71,36.81,2113680.0,36.4896,36.6287,36.4896,36.589,2113680.0
2016-04-22 13:50:00,36.81,36.83,36.76,36.77,932420.0,36.589,36.6088,36.5393,36.5492,932420.0
2016-04-22 14:00:00,36.76,36.79,36.74,36.75,1399100.0,36.5393,36.5691,36.5194,36.5293,1399100.0
2016-04-22 14:10:00,36.75,36.8,36.74,36.8,843240.0,36.5293,36.579,36.5194,36.579,843240.0
2016-04-22 14:20:00,36.81,36.89,36.8,36.89,1068060.0,36.589,36.6685,36.579,36.6685,1068060.0
2016-04-22 14:30:00,36.88,36.93,36.84,36.87,1408480.0,36.6585,36.7082,36.6188,36.6486,1408480.0
2016-04-22 14:40:00,36.86,36.94,36.86,36.89,1026640.0,36.6387,36.7182,36.6387,36.6685,1026640.0
2016-04-22 14:50:00,36.88,36.94,36.87,36.93,1139240.0,36.6585,36.7182,36.6486,36.7082,1139240.0
2016-04-22 15:00:00,36.94,36.95,36.89,36.91,1319200.0,36.7182,36.7281,36.6685,36.6884,1319200.0
2016-04-22 15:10:00,36.91,36.97,36.88,36.92,1435660.0,36.6884,36.748,36.6585,36.6983,1435660.0
2016-04-22 15:20:00,36.91,37.02,36.9,37.01,1972960.0,36.6884,36.7977,36.6784,36.7878,1972960.0
2016-04-22 15:30:00,37.01,37.02,36.87,36.87,2478220.0,36.7878,36.7977,36.6486,36.6486,2478220.0
2016-04-22 15:40:00,36.87,36.88,36.81,36.86,2655480.0,36.6486,36.6585,36.589,36.6387,2655480.0
2016-04-22 15:50:00,36.86,36.93,36.83,36.89,6351640.0,36.6387,36.7082,36.6088,36.6685,6351640.0
2016-04-25 09:30:00,36.77,37.07,36.76,37.06,2314380.0,36.5492,36.8474,36.5393,36.8375,2314380.0
2016-04-25 09:40:00,37.04,37.1,36.96,37.04,1563920.0,36.8176,36.8772,36.7381,36.8176,1563920.0
2016-04-25 09:50:00,37.04,37.06,36.98,37.01,1336460.0,36.8176,36.8375,36.7579,36.7878,1336460.0
2016-04-25 10:00:00,37.01,37.09,36.98,37.0,934520.0,36.7878,36.8673,36.7579,36.7778,934520.0
2016-04-25 10:10:00,37.01,37.03,36.86,36.89,1055880.0,36.7878,36.8076,36.6387,36.6685,1055880.0
2016-04-25 10:20:00,36.88,36.91,36.83,36.87,659420.0,36.6585,36.6884,36.6088,36.6486,659420.0
2016-04-25 10:30:00,36.85,36.98,36.8,36.9,908580.0,36.6287,36.7579,36.579,36.6784,908580.0
2016-04-25 10:40:00,36.88,37.01,36.88,36.99,813960.0,36.6585,36.7878,36.6585,36.7679,813960.0
2016-04-25 10:50:00,36.99,37.02,36.92,36.95,647620.0,36.7679,36.7977,36.6983,36.7281,647620.0
2016-04-25 11:00:00,36.94,37.01,36.92,36.93,492860.0,36.7182,36.7878,36.6983,36.7082,492860.0
2016-04-25 11:10:00,36.92,36.98,36.89,36.96,469800.0,36.6983,36.7579,36.6685,36.7381,469800.0
2016-04-25 11:20:00,36.96,37.01,36.91,36.95,507280.0,36.7381,36.7878,36.6884,36.7281,507280.0
2016-04-25 11:30:00,36.92,36.92,36.85,36.87,418200.0,36.6983,36.6983,36.6287,36.6486,418200.0
2016-04-25 11:40:00,36.87,36.93,36.86,36.86,556700.0,36.6486,36.7082,36.6387,36.6387,556700.0
2016-04-25 11:50:00,36.87,36.94,36.85,36.91,346860.0,36.6486,36.7182,36.6287,36.6884,346860.0
2016-04-25 12:00:00,36.9,36.92,36.88,36.89,313200.0,36.6784,36.6983,36.6585,36.6685,313200.0
2016-04-25 12:10:00,36.89,36.96,36.87,36.95,384480.0,36.6685,36.7381,36.6486,36.7281,384480.0
2016-04-25 12:20:00,36.96,36.99,36.94,36.99,445900.0,36.7381,36.7679,36.7182,36.7679,445900.0
2016-04-25 12:30:00,36.99,37.01,36.96,36.96,689820.0,36.7679,36.7878,36.7381,36.7381,689820.0
2016-04-25 12:40:00,36.97,37.0,36.96,37.0,467040.0,36.748,36.7778,36.7381,36.7778,467040.0
2016-04-25 12:50:00,37.0,37.08,37.0,37.01,524080.0,36.7778,36.8573,36.7778,36.7878,524080.0
2016-04-25 13:00:00,37.02,37.06,37.01,37.01,458040.0,36.7977,36.8375,36.7878,36.7878,458040.0
2016-04-25 13:10:00,37.02,37.12,37.01,37.07,557980.0,36.7977,36.8971,36.7878,36.8474,557980.0
2016-04-25 13:20:00,37.08,37.16,37.08,37.13,793480.0,36.8573,36.9369,36.8573,36.907,793480.0
2016-04-25 13:30:00,37.13,37.16,37.11,37.16,489580.0,36.907,36.9369,36.8872,36.9369,489580.0
2016-04-25 13:40:00,37.16,37.19,37.13,37.15,265540.0,36.9369,36.9667,36.907,36.9269,265540.0
2016-04-25 13:50:00,37.13,37.24,37.13,37.24,894640.0,36.907,37.0164,36.907,37.0164,894640.0
2016-04-25 14:00:00,37.23,37.24,37.09,37.1,970060.0,37.0064,37.0164,36.8673,36.8772,970060.0
2016-04-25 14:10:00,37.1,37.12,37.06,37.08,847220.0,36.8772,36.8971,36.8375,36.8573,847220.0
2016-04-25 14:20:00,37.08,37.17,37.06,37.17,370180.0,36.8573,36.9468,36.8375,36.9468,370180.0
2016-04-25 14:30:00,37.17,37.17,37.11,37.15,343500.0,36.9468,36.9468,36.8872,36.9269,343500.0
2016-04-25 14:40:00,37.15,37.19,37.13,37.13,548920.0,36.9269,36.9667,36.907,36.907,548920.0
2016-04-25 14:50:00,37.12,37.23,37.12,37.2,506540.0,36.8971,37.0064,36.8971,36.9766,506540.0
2016-04-25 15:00:00,37.21,37.24,37.11,37.12,531800.0,36.9866,37.0164,36.8872,36.8971,531800.0
2016-04-25 15:10:00,37.12,37.16,37.11,37.13,424560.0,36.8971,36.9369,36.8872,36.907,424560.0
2016-04-25 15:20:00,37.13,37.15,37.07,37.09,455060.0,36.907,36.9269,36.8474,36.8673,455060.0
2016-04-25 15:30:00,37.09,37.2,37.09,37.15,629400.0,36.8673,36.9766,36.8673,36.9269,629400.0
2016-04-25 15:40:00,37.16,37.17,37.09,37.14,1024840.0,36.9369,36.9468,36.8673,36.917,1024840.0
2016-04-25 15:50:00,37.13,37.15,37.07,37.13,3970740.0,36.907,36.9269,36.8474,36.907,3970740.0
2016-04-26 09:30:00,37.22,37.28,37.02,37.14,1591720.0,36.9965,37.0561,36.7977,36.917,1591720.0
2016-04-26 09:40:00,37.14,37.18,37.06,37.15,737460.0,36.917,36.9567,36.8375,36.9269,737460.0
2016-04-26 09:50:00,37.15,37.17,37.0,37.03,1165340.0,36.9269,36.9468,36.7778,36.8076,1165340.0
2016-04-26 10:00:00,37.05,37.06,36.81,36.82,1114020.0,36.8275,36.8375,36.589,36.5989,1114020.0
2016-04-26 10:10:00,36.82,36.92,36.79,36.89,1479400.0,36.5989,36.6983,36.5691,36.6685,1479400.0
2016-04-26 10:20:00,36.87,36.87,36.76,36.78,1297920.0,36.6486,36.6486,36.5393,36.5591,1297920.0
2016-04-26 10:30:00,36.78,36.92,36.77,36.83,774000.0,36.5591,36.6983,36.5492,36.6088,774000.0
2016-04-26 10:40:00,36.87,36.92,36.8,36.82,350980.0,36.6486,36.6983,36.579,36.5989,350980.0
2016-04-26 10:50:00,36.82,36.89,36.78,36.87,455600.0,36.5989,36.6685,36.5591,36.6486,455600.0
2016-04-26 11:00:00,36.88,36.88,36.8,36.83,341000.0,36.6585,36.6585,36.579,36.6088,341000.0
2016-04-26 11:10:00,36.81,36.84,36.79,36.79,347980.0,36.589,36.6188,36.5691,36.5691,347980.0
2016-04-26 11:20:00,36.79,36.85,36.78,36.79,493380.0,36.5691,36.6287,36.5591,36.5691,493380.0
2016-04-26 11:30:00,36.8,36.81,36.76,36.79,567580.0,36.579,36.589,36.5393,36.5691,567580.0
2016-04-26 11:40:00,36.8,36.83,36.77,36.82,287280.0,36.579,36.6088,36.5492,36.5989,287280.0
2016-04-26 11:50:00,36.84,36.84,36.79,36.8,318960.0,36.6188,36.6188,36.5691,36.579,318960.0
2016-04-26 12:00:00,36.8,36.86,36.8,36.83,516760.0,36.579,36.6387,36.579,36.6088,516760.0
2016-04-26 12:10:00,36.83,36.85,36.81,36.83,195340.0,36.6088,36.6287,36.589,36.6088,195340.0
2016-04-26 12:20:00,36.84,36.86,36.83,36.84,405280.0,36.6188,36.6387,36.6088,36.6188,405280.0
2016-04-26 12:30:00,36.85,36.86,36.79,36.79,347340.0,36.6287,36.6387,36.5691,36.5691,347340.0
2016-04-26 12:40:00,36.79,36.8,36.75,36.75,275100.0,36.5691,36.579,36.5293,36.5293,275100.0
2016-04-26 12:50:00,36.76,36.77,36.73,36.74,845180.0,36.5393,36.5492,36.5094,36.5194,845180.0
2016-04-26 13:00:00,36.74,36.76,36.7,36.71,281440.0,36.5194,36.5393,36.4796,36.4896,281440.0
2016-04-26 13:10:00,36.71,36.72,36.69,36.71,270140.0,36.4896,36.4995,36.4697,36.4896,270140.0
2016-04-26 13:20:00,36.72,36.72,36.65,36.67,271000.0,36.4995,36.4995,36.4299,36.4498,271000.0
2016-04-26 13:30:00,36.67,36.67,36.63,36.64,269740.0,36.4498,36.4498,36.41,36.42,269740.0
2016-04-26 13:40:00,36.64,36.65,36.58,36.59,746800.0,36.42,36.4299,36.3603,36.3703,746800.0
2016-04-26 13:50:00,36.59,36.59,36.54,36.57,730200.0,36.3703,36.3703,36.3206,36.3504,730200.0
2016-04-26 14:00:00,36.59,36.61,36.52,36.52,693520.0,36.3703,36.3902,36.3007,36.3007,693520.0
2016-04-26 14:10:00,36.52,36.58,36.52,36.56,543420.0,36.3007,36.3603,36.3007,36.3405,543420.0
2016-04-26 14:20:00,36.57,36.57,36.35,36.35,1268640.0,36.3504,36.3504,36.1317,36.1317,1268640.0
2016-04-26 14:30:00,36.36,36.43,36.35,36.42,1043640.0,36.1417,36.2112,36.1317,36.2013,1043640.0
2016-04-26 14:40:00,36.42,36.43,36.35,36.38,649100.0,36.2013,36.2112,36.1317,36.1615,649100.0
2016-04-26 14:50:00,36.37,36.37,36.17,36.19,2547600.0,36.1516,36.1516,35.9528,35.9727,2547600.0
2016-04-26 15:00:00,36.19,36.3,36.18,36.18,1591860.0,35.9727,36.082,35.9627,35.9627,1591860.0
2016-04-26 15:10:00,36.17,36.21,36.08,36.1,1870580.0,35.9528,35.9926,35.8633,35.8832,1870580.0
2016-04-26 15:20:00,36.09,36.12,36.02,36.12,2121740.0,35.8733,35.9031,35.8037,35.9031,2121740.0
2016-04-26 15:30:00,36.11,36.32,36.11,36.25,2072440.0,35.8932,36.1019,35.8932,36.0323,2072440.0
2016-04-26 15:40:00,36.26,36.31,36.23,36.25,1641440.0,36.0423,36.092,36.0124,36.0323,1641440.0
2016-04-26 15:50:00,36.25,36.3,36.2,36.27,4041660.0,36.0323,36.082,35.9826,36.0522,4041660.0
2016-04-27 09:30:00,36.27,36.36,36.08,36.1,2155260.0,36.0522,36.1417,35.8633,35.8832,2155260.0
2016-04-27 09:40:00,36.09,36.15,35.9,35.9,1967160.0,35.8733,35.9329,35.6844,35.6844,1967160.0
2016-04-27 09:50:00,35.91,35.95,35.8,35.86,3220020.0,35.6944,35.7341,35.585,35.6447,3220020.0
2016-04-27 10:00:00,35.86,35.88,35.66,35.68,2355400.0,35.6447,35.6646,35.4459,35.4658,2355400.0
2016-04-27 10:10:00,35.67,35.68,35.46,35.47,3878940.0,35.4558,35.4658,35.2471,35.257,3878940.0
2016-04-27 10:20:00,35.48,35.6,35.45,35.59,3124620.0,35.267,35.3862,35.2371,35.3763,3124620.0
2016-04-27 10:30:00,35.58,35.66,35.54,35.58,1636800.0,35.3664,35.4459,35.3266,35.3664,1636800.0
2016-04-27 10:40:00,35.58,35.66,35.51,35.66,1159500.0,35.3664,35.4459,35.2968,35.4459,1159500.0
2016-04-27 10:50:00,35.66,35.83,35.65,35.82,1751680.0,35.4459,35.6149,35.4359,35.6049,1751680.0
2016-04-27 11:00:00,35.81,35.91,35.81,35.86,1156360.0,35.595,35.6944,35.595,35.6447,1156360.0
2016-04-27 11:10:00,35.86,35.95,35.8,35.93,684760.0,35.6447,35.7341,35.585,35.7143,684760.0
2016-04-27 11:20:00,35.94,35.99,35.91,35.99,715040.0,35.7242,35.7739,35.6944,35.7739,715040.0
2016-04-27 11:30:00,35.99,36.02,35.96,35.96,734440.0,35.7739,35.8037,35.7441,35.7441,734440.0
2016-04-27 11:40:00,35.97,36.01,35.93,36.0,812160.0,35.754,35.7938,35.7143,35.7838,812160.0
2016-04-27 11:50:00,36.0,36.0,35.97,35.98,680960.0,35.7838,35.7838,35.754,35.7639,680960.0
2016-04-27 12:00:00,35.98,35.98,35.94,35.95,384520.0,35.7639,35.7639,35.7242,35.7341,384520.0
2016-04-27 12:10:00,35.94,35.95,35.88,35.9,487880.0,35.7242,35.7341,35.6646,35.6844,487880.0
2016-04-27 12:20:00,35.89,35.91,35.88,35.9,596800.0,35.6745,35.6944,35.6646,35.6844,596800.0
2016-04-27 12:30:00,35.9,35.9,35.83,35.87,506660.0,35.6844,35.6844,35.6149,35.6546,506660.0
2016-04-27 12:40:00,35.87,35.87,35.81,35.84,439140.0,35.6546,35.6546,35.595,35.6248,439140.0
2016-04-27 12:50:00,35.84,35.87,35.8,35.81,294000.0,35.6248,35.6546,35.585,35.595,294000.0
2016-04-27 13:00:00,35.8,35.83,35.75,35.77,489020.0,35.585,35.6149,35.5353,35.5552,489020.0
2016-04-27 13:10:00,35.76,35.79,35.73,35.73,592460.0,35.5453,35.5751,35.5155,35.5155,592460.0
2016-04-27 13:20:00,35.74,35.74,35.67,35.7,705360.0,35.5254,35.5254,35.4558,35.4856,705360.0
2016-04-27 13:30:00,35.71,35.74,35.67,35.7,338180.0,35.4956,35.5254,35.4558,35.4856,338180.0
2016-04-27 13:40:00,35.71,35.75,35.69,35.71,329900.0,35.4956,35.5353,35.4757,35.4956,329900.0
2016-04-27 13:50:00,35.71,35.71,35.67,35.69,555040.0,35.4956,35.4956,35.4558,35.4757,555040.0
2016-04-27 14:00:00,35.69,35.78,35.59,35.78,1079540.0,35.4757,35.5652,35.3763,35.5652,1079540.0
2016-04-27 14:10:00,35.77,35.82,35.71,35.75,706260.0,35.5552,35.6049,35.4956,35.5353,706260.0
2016-04-27 14:20:00,35.76,35.79,35.68,35.76,649360.0,35.5453,35.5751,35.4658,35.5453,649360.0
2016-04-27 14:30:00,35.77,35.78,35.63,35.64,888740.0,35.5552,35.5652,35.4161,35.426,888740.0
2016-04-27 14:40:00,35.65,35.73,35.63,35.71,493920.0,35.4359,35.5155,35.4161,35.4956,493920.0
2016-04-27 14:50:00,35.72,35.84,35.7,35.83,720280.0,35.5055,35.6248,35.4856,35.6149,720280.0
2016-04-27 15:00:00,35.83,35.98,35.83,35.95,1156620.0,35.6149,35.7639,35.6149,35.7341,1156620.0
2016-04-27 15:10:00,35.96,36.08,35.93,36.07,1209400.0,35.7441,35.8633,35.7143,35.8534,1209400.0
2016-04-27 15:20:00,36.07,36.13,36.05,36.1,1066300.0,35.8534,35.913,35.8335,35.8832,1066300.0
2016-04-27 15:30:00,36.08,36.19,36.07,36.18,1079380.0,35.8633,35.9727,35.8534,35.9627,1079380.0
2016-04-27 15:40:00,36.18,36.21,36.11,36.18,939880.0,35.9627,35.9926,35.8932,35.9627,939880.0
2016-04-27 15:50:00,36.18,36.18,36.02,36.07,2024480.0,35.9627,35.9627,35.8037,35.8534,2024480.0
2016-04-28 09:30:00,36.16,36.46,36.16,36.44,4236900.0,35.9429,36.2411,35.9429,36.2212,4236900.0
2016-04-28 09:40:00,36.41,36.43,36.32,36.36,1537180.0,36.1914,36.2112,36.1019,36.1417,1537180.0
2016-04-28 09:50:00,36.37,36.38,36.2,36.24,1829100.0,36.1516,36.1615,35.9826,36.0224,1829100.0
2016-04-28 10:00:00,36.24,36.28,36.21,36.22,1248780.0,36.0224,36.0621,35.9926,36.0025,1248780.0
2016-04-28 10:10:00,36.22,36.27,36.19,36.26,898820.0,36.0025,36.0522,35.9727,36.0423,898820.0
2016-04-28 10:20:00,36.26,36.29,36.18,36.18,573460.0,36.0423,36.0721,35.9627,35.9627,573460.0
2016-04-28 10:30:00,36.18,36.19,36.13,36.16,697680.0,35.9627,35.9727,35.913,35.9429,697680.0
2016-04-28 10:40:00,36.16,36.19,36.11,36.13,1041020.0,35.9429,35.9727,35.8932,35.913,1041020.0
2016-04-28 10:50:00,36.12,36.14,36.08,36.12,839720.0,35.9031,35.923,35.8633,35.9031,839720.0
2016-04-28 11:00:00,36.12,36.13,36.08,36.09,814380.0,35.9031,35.913,35.8633,35.8733,814380.0
2016-04-28 11:10:00,36.1,36.19,36.1,36.16,591320.0,35.8832,35.9727,35.8832,35.9429,591320.0
2016-04-28 11:20:00,36.17,36.24,36.16,36.18,469300.0,35.9528,36.0224,35.9429,35.9627,469300.0
2016-04-28 11:30:00,36.18,36.21,36.17,36.2,436260.0,35.9627,35.9926,35.9528,35.9826,436260.0
2016-04-28 11:40:00,36.21,36.21,36.1,36.1,309580.0,35.9926,35.9926,35.8832,35.8832,309580.0
2016-04-28 11:50:00,36.12,36.16,36.1,36.12,252380.0,35.9031,35.9429,35.8832,35.9031,252380.0
2016-04-28 12:00:00,36.12,36.14,36.02,36.04,812960.0,35.9031,35.923,35.8037,35.8236,812960.0
2016-04-28 12:10:00,36.04,36.04,35.92,35.92,783660.0,35.8236,35.8236,35.7043,35.7043,783660.0
2016-04-28 12:20:00,35.91,35.93,35.85,35.88,859180.0,35.6944,35.7143,35.6347,35.6646,859180.0
2016-04-28 12:30:00,35.89,35.91,35.81,35.83,733700.0,35.6745,35.6944,35.595,35.6149,733700.0
2016-04-28 12:40:00,35.83,35.85,35.75,35.75,907120.0,35.6149,35.6347,35.5353,35.5353,907120.0
2016-04-28 12:50:00,35.75,35.82,35.72,35.81,842900.0,35.5353,35.6049,35.5055,35.595,842900.0
2016-04-28 13:00:00,35.81,35.81,35.66,35.66,902480.0,35.595,35.595,35.4459,35.4459,902480.0
2016-04-28 13:10:00,35.66,35.69,35.6,35.69,1211640.0,35.4459,35.4757,35.3862,35.4757,1211640.0
2016-04-28 13:20:00,35.69,35.74,35.64,35.72,633300.0,35.4757,35.5254,35.426,35.5055,633300.0
2016-04-28 13:30:00,35.72,35.73,35.67,35.68,1111820.0,35.5055,35.5155,35.4558,35.4658,1111820.0
2016-04-28 13:40:00,35.67,35.69,35.63,35.68,672340.0,35.4558,35.4757,35.4161,35.4658,672340.0
2016-04-28 13:50:00,35.68,35.74,35.64,35.66,612460.0,35.4658,35.5254,35.426,35.4459,612460.0
2016-04-28 14:00:00,35.64,35.69,35.62,35.66,428540.0,35.426,35.4757,35.4061,35.4459,428540.0
2016-04-28 14:10:00,35.66,35.66,35.6,35.61,783660.0,35.4459,35.4459,35.3862,35.3962,783660.0
2016-04-28 14:20:00,35.62,35.62,35.57,35.6,675600.0,35.4061,35.4061,35.3564,35.3862,675600.0
2016-04-28 14:30:00,35.6,35.6,35.56,35.58,958460.0,35.3862,35.3862,35.3465,35.3664,958460.0
2016-04-28 14:40:00,35.58,35.6,35.51,35.53,721480.0,35.3664,35.3862,35.2968,35.3167,721480.0
2016-04-28 14:50:00,35.53,35.56,35.5,35.54,860060.0,35.3167,35.3465,35.2868,35.3266,860060.0
2016-04-28 15:00:00,35.54,35.56,35.51,35.51,846040.0,35.3266,35.3465,35.2968,35.2968,846040.0
2016-04-28 15:10:00,35.51,35.51,35.4,35.43,1618320.0,35.2968,35.2968,35.1874,35.2173,1618320.0
2016-04-28 15:20:00,35.43,35.47,35.25,35.25,1863260.0,35.2173,35.257,35.0383,35.0383,1863260.0
2016-04-28 15:30:00,35.26,35.37,35.26,35.29,1573440.0,35.0483,35.1576,35.0483,35.0781,1573440.0
2016-04-28 15:40:00,35.3,35.36,35.27,35.28,1649000.0,35.088,35.1477,35.0582,35.0682,1649000.0
2016-04-28 15:50:00,35.28,35.31,35.16,35.25,4277440.0,35.0682,35.098,34.9489,35.0383,4277440.0
2016-04-29 09:30:00,35.21,35.55,35.19,35.54,3367020.0,34.9986,35.3365,34.9787,35.3266,3367020.0
2016-04-29 09:40:00,35.54,35.56,35.32,35.36,3033060.0,35.3266,35.3465,35.1079,35.1477,3033060.0
2016-04-29 09:50:00,35.34,35.39,35.3,35.34,1472160.0,35.1278,35.1775,35.088,35.1278,1472160.0
2016-04-29 10:00:00,35.33,35.5,35.31,35.48,1395820.0,35.1179,35.2868,35.098,35.267,1395820.0
2016-04-29 10:10:00,35.46,35.55,35.4,35.46,1356140.0,35.2471,35.3365,35.1874,35.2471,1356140.0
2016-04-29 10:20:00,35.45,35.47,35.32,35.44,1660820.0,35.2371,35.257,35.1079,35.2272,1660820.0
2016-04-29 10:30:00,35.45,35.59,35.41,35.57,1105100.0,35.2371,35.3763,35.1974,35.3564,1105100.0
2016-04-29 10:40:00,35.57,35.58,35.43,35.45,865380.0,35.3564,35.3664,35.2173,35.2371,865380.0
2016-04-29 10:50:00,35.46,35.48,35.41,35.46,784800.0,35.2471,35.267,35.1974,35.2471,784800.0
2016-04-29 11:00:00,35.46,35.53,35.39,35.53,1517980.0,35.2471,35.3167,35.1775,35.3167,1517980.0
2016-04-29 11:10:00,35.51,35.6,35.46,35.46,1155240.0,35.2968,35.3862,35.2471,35.2471,1155240.0
2016-04-29 11:20:00,35.5,35.5,35.39,35.44,797400.0,35.2868,35.2868,35.1775,35.2272,797400.0
2016-04-29 11:30:00,35.44,35.45,35.38,35.4,908980.0,35.2272,35.2371,35.1676,35.1874,908980.0
2016-04-29 11:40:00,35.4,35.4,35.27,35.32,512440.0,35.1874,35.1874,35.0582,35.1079,512440.0
2016-04-29 11:50:00,35.31,35.35,35.28,35.29,497580.0,35.098,35.1377,35.0682,35.0781,497580.0
2016-04-29 12:00:00,35.29,35.39,35.26,35.36,552800.0,35.0781,35.1775,35.0483,35.1477,552800.0
2016-04-29 12:10:00,35.35,35.39,35.29,35.39,273300.0,35.1377,35.1775,35.0781,35.1775,273300.0
2016-04-29 12:20:00,35.37,35.4,35.32,35.4,541960.0,35.1576,35.1874,35.1079,35.1874,541960.0
2016-04-29 12:30:00,35.39,35.44,35.37,35.41,594200.0,35.1775,35.2272,35.1576,35.1974,594200.0
2016-04-29 12:40:00,35.42,35.49,35.39,35.47,489400.0,35.2073,35.2769,35.1775,35.257,489400.0
2016-04-29 12:50:00,35.47,35.5,35.42,35.44,393900.0,35.257,35.2868,35.2073,35.2272,393900.0
2016-04-29 13:00:00,35.44,35.49,35.43,35.48,245640.0,35.2272,35.2769,35.2173,35.267,245640.0
2016-04-29 13:10:00,35.47,35.56,35.46,35.56,477260.0,35.257,35.3465,35.2471,35.3465,477260.0
2016-04-29 13:20:00,35.59,35.61,35.54,35.56,1005420.0,35.3763,35.3962,35.3266,35.3465,1005420.0
2016-04-29 13:30:00,35.55,35.56,35.48,35.5,314340.0,35.3365,35.3465,35.267,35.2868,314340.0
2016-04-29 13:40:00,35.49,35.5,35.42,35.43,361960.0,35.2769,35.2868,35.2073,35.2173,361960.0
2016-04-29 13:50:00,35.42,35.43,35.3,35.34,707440.0,35.2073,35.2173,35.088,35.1278,707440.0
2016-04-29 14:00:00,35.33,35.42,35.33,35.37,593740.0,35.1179,35.2073,35.1179,35.1576,593740.0
2016-04-29 14:10:00,35.36,35.38,35.24,35.27,1019080.0,35.1477,35.1676,35.0284,35.0582,1019080.0
2016-04-29 14:20:00,35.28,35.3,35.25,35.28,676340.0,35.0682,35.088,35.0383,35.0682,676340.0
2016-04-29 14:30:00,35.27,35.31,35.22,35.23,305660.0,35.0582,35.098,35.0085,35.0185,305660.0
2016-04-29 14:40:00,35.22,35.33,35.22,35.33,362500.0,35.0085,35.1179,35.0085,35.1179,362500.0
2016-04-29 14:50:00,35.32,35.34,35.24,35.25,400100.0,35.1079,35.1278,35.0284,35.0383,400100.0
2016-04-29 15:00:00,35.27,35.35,35.24,35.31,704680.0,35.0582,35.1377,35.0284,35.098,704680.0
2016-04-29 15:10:00,35.33,35.39,35.29,35.35,863860.0,35.1179,35.1775,35.0781,35.1377,863860.0
2016-04-29 15:20:00,35.35,35.42,35.28,35.28,559600.0,35.1377,35.2073,35.0682,35.0682,559600.0
2016-04-29 15:30:00,35.29,35.42,35.29,35.39,755180.0,35.0781,35.2073,35.0781,35.1775,755180.0
2016-04-29 15:40:00,35.39,35.48,35.38,35.45,1206300.0,35.1775,35.267,35.1676,35.2371,1206300.0
2016-04-29 15:50:00,35.44,35.47,35.38,35.39,2860760.0,35.2272,35.257,35.1676,35.1775,2860760.0
2016-05-02 09:30:00,35.6,35.69,35.44,35.69,1275220.0,35.3862,35.4757,35.2272,35.4757,1275220.0
2016-05-02 09:40:00,35.67,35.71,35.48,35.57,900760.0,35.4558,35.4956,35.267,35.3564,900760.0
2016-05-02 09:50:00,35.58,35.61,35.49,35.51,817320.0,35.3664,35.3962,35.2769,35.2968,817320.0
2016-05-02 10:00:00,35.49,35.55,35.37,35.42,856920.0,35.2769,35.3365,35.1576,35.2073,856920.0
2016-05-02 10:10:00,35.44,35.55,35.43,35.53,748020.0,35.2272,35.3365,35.2173,35.3167,748020.0
2016-05-02 10:20:00,35.54,35.56,35.44,35.44,340960.0,35.3266,35.3465,35.2272,35.2272,340960.0
2016-05-02 10:30:00,35.45,35.49,35.38,35.39,380360.0,35.2371,35.2769,35.1676,35.1775,380360.0
2016-05-02 10:40:00,35.38,35.49,35.38,35.49,406360.0,35.1676,35.2769,35.1676,35.2769,406360.0
2016-05-02 10:50:00,35.48,35.48,35.32,35.36,598440.0,35.267,35.267,35.1079,35.1477,598440.0
2016-05-02 11:00:00,35.34,35.41,35.34,35.4,300760.0,35.1278,35.1974,35.1278,35.1874,300760.0
2016-05-02 11:10:00,35.4,35.49,35.4,35.47,452820.0,35.1874,35.2769,35.1874,35.257,452820.0
2016-05-02 11:20:00,35.47,35.5,35.44,35.48,645180.0,35.257,35.2868,35.2272,35.267,645180.0
2016-05-02 11:30:00,35.49,35.5,35.44,35.46,313820.0,35.2769,35.2868,35.2272,35.2471,313820.0
2016-05-02 11:40:00,35.47,35.49,35.4,35.44,261880.0,35.257,35.2769,35.1874,35.2272,261880.0
2016-05-02 11:50:00,35.44,35.48,35.38,35.4,564240.0,35.2272,35.267,35.1676,35.1874,564240.0
2016-05-02 12:00:00,35.4,35.48,35.36,35.45,392780.0,35.1874,35.267,35.1477,35.2371,392780.0
2016-05-02 12:10:00,35.44,35.47,35.38,35.41,389560.0,35.2272,35.257,35.1676,35.1974,389560.0
2016-05-02 12:20:00,35.42,35.48,35.4,35.4,142400.0,35.2073,35.267,35.1874,35.1874,142400.0
2016-05-02 12:30:00,35.42,35.48,35.41,35.46,267540.0,35.2073,35.267,35.1974,35.2471,267540.0
2016-05-02 12:40:00,35.45,35.46,35.4,35.44,204000.0,35.2371,35.2471,35.1874,35.2272,204000.0
2016-05-02 12:50:00,35.44,35.46,35.4,35.41,298700.0,35.2272,35.2471,35.1874,35.1974,298700.0
2016-05-02 13:00:00,35.43,35.44,35.37,35.38,515340.0,35.2173,35.2272,35.1576,35.1676,515340.0
2016-05-02 13:10:00,35.37,35.49,35.36,35.47,531380.0,35.1576,35.2769,35.1477,35.257,531380.0
2016-05-02 13:20:00,35.47,35.54,35.46,35.5,729420.0,35.257,35.3266,35.2471,35.2868,729420.0
2016-05-02 13:30:00,35.5,35.55,35.5,35.52,190200.0,35.2868,35.3365,35.2868,35.3067,190200.0
2016-05-02 13:40:00,35.5,35.57,35.5,35.57,403960.0,35.2868,35.3564,35.2868,35.3564,403960.0
2016-05-02 13:50:00,35.55,35.56,35.52,35.53,345780.0,35.3365,35.3465,35.3067,35.3167,345780.0
2016-05-02 14:00:00,35.54,35.55,35.51,35.54,431400.0,35.3266,35.3365,35.2968,35.3266,431400.0
2016-05-02 14:10:00,35.53,35.55,35.5,35.51,426420.0,35.3167,35.3365,35.2868,35.2968,426420.0
2016-05-02 14:20:00,35.54,35.56,35.49,35.53,609560.0,35.3266,35.3465,35.2769,35.3167,609560.0
2016-05-02 14:30:00,35.53,35.55,35.52,35.54,563080.0,35.3167,35.3365,35.3067,35.3266,563080.0
2016-05-02 14:40:00,35.54,35.65,35.54,35.63,461400.0,35.3266,35.4359,35.3266,35.4161,461400.0
2016-05-02 14:50:00,35.65,35.68,35.62,35.67,542680.0,35.4359,35.4658,35.4061,35.4558,542680.0
2016-05-02 15:00:00,35.68,35.75,35.66,35.74,805320.0,35.4658,35.5353,35.4459,35.5254,805320.0
2016-05-02 15:10:00,35.74,35.77,35.71,35.72,774040.0,35.5254,35.5552,35.4956,35.5055,774040.0
2016-05-02 15:20:00,35.72,35.77,35.72,35.77,461260.0,35.5055,35.5552,35.5055,35.5552,461260.0
2016-05-02 15:30:00,35.77,35.77,35.72,35.77,814120.0,35.5552,35.5552,35.5055,35.5552,814120.0
2016-05-02 15:40:00,35.76,35.77,35.74,35.74,722420.0,35.5453,35.5552,35.5254,35.5254,722420.0
2016-05-02 15:50:00,35.74,35.76,35.69,35.72,1596940.0,35.5254,35.5453,35.4757,35.5055,1596940.0
2016-05-03 09:30:00,35.63,35.67,35.53,35.58,1377160.0,35.4161,35.4558,35.3167,35.3664,1377160.0
2016-05-03 09:40:00,35.58,35.6,35.44,35.44,1016460.0,35.3664,35.3862,35.2272,35.2272,1016460.0
2016-05-03 09:50:00,35.44,35.52,35.37,35.51,687760.0,35.2272,35.3067,35.1576,35.2968,687760.0
2016-05-03 10:00:00,35.5,35.5,35.39,35.45,716860.0,35.2868,35.2868,35.1775,35.2371,716860.0
2016-05-03 10:10:00,35.45,35.51,35.43,35.48,1381780.0,35.2371,35.2968,35.2173,35.267,1381780.0
2016-05-03 10:20:00,35.49,35.61,35.49,35.61,1232180.0,35.2769,35.3962,35.2769,35.3962,1232180.0
2016-05-03 10:30:00,35.59,35.61,35.52,35.56,735000.0,35.3763,35.3962,35.3067,35.3465,735000.0
2016-05-03 10:40:00,35.56,35.59,35.52,35.56,508040.0,35.3465,35.3763,35.3067,35.3465,508040.0
2016-05-03 10:50:00,35.57,35.58,35.52,35.57,823580.0,35.3564,35.3664,35.3067,35.3564,823580.0
2016-05-03 11:00:00,35.55,35.57,35.46,35.56,838200.0,35.3365,35.3564,35.2471,35.3465,838200.0
2016-05-03 11:10:00,35.55,35.61,35.51,35.55,967620.0,35.3365,35.3962,35.2968,35.3365,967620.0
2016-05-03 11:20:00,35.55,35.56,35.49,35.52,700060.0,35.3365,35.3465,35.2769,35.3067,700060.0
2016-05-03 11:30:00,35.52,35.56,35.45,35.53,640220.0,35.3067,35.3465,35.2371,35.3167,640220.0
2016-05-03 11:40:00,35.52,35.56,35.51,35.53,650360.0,35.3067,35.3465,35.2968,35.3167,650360.0
2016-05-03 11:50:00,35.54,35.54,35.45,35.47,513120.0,35.3266,35.3266,35.2371,35.257,513120.0
2016-05-03 12:00:00,35.46,35.51,35.46,35.48,363440.0,35.2471,35.2968,35.2471,35.267,363440.0
2016-05-03 12:10:00,35.48,35.49,35.43,35.46,350680.0,35.267,35.2769,35.2173,35.2471,350680.0
2016-05-03 12:20:00,35.46,35.5,35.42,35.46,389620.0,35.2471,35.2868,35.2073,35.2471,389620.0
2016-05-03 12:30:00,35.47,35.54,35.45,35.52,442740.0,35.257,35.3266,35.2371,35.3067,442740.0
2016-05-03 12:40:00,35.53,35.55,35.5,35.53,403920.0,35.3167,35.3365,35.2868,35.3167,403920.0
2016-05-03 12:50:00,35.54,35.59,35.52,35.57,371380.0,35.3266,35.3763,35.3067,35.3564,371380.0
2016-05-03 13:00:00,35.54,35.61,35.54,35.61,603140.0,35.3266,35.3962,35.3266,35.3962,603140.0
2016-05-03 13:10:00,35.6,35.63,35.58,35.62,274220.0,35.3862,35.4161,35.3664,35.4061,274220.0
2016-05-03 13:20:00,35.61,35.65,35.58,35.62,344920.0,35.3962,35.4359,35.3664,35.4061,344920.0
2016-05-03 13:30:00,35.63,35.65,35.6,35.63,405300.0,35.4161,35.4359,35.3862,35.4161,405300.0
2016-05-03 13:40:00,35.63,35.65,35.6,35.63,220860.0,35.4161,35.4359,35.3862,35.4161,220860.0
2016-05-03 13:50:00,35.62,35.63,35.57,35.6,255120.0,35.4061,35.4161,35.3564,35.3862,255120.0
2016-05-03 14:00:00,35.59,35.61,35.53,35.59,339400.0,35.3763,35.3962,35.3167,35.3763,339400.0
2016-05-03 14:10:00,35.6,35.61,35.51,35.52,274260.0,35.3862,35.3962,35.2968,35.3067,274260.0
2016-05-03 14:20:00,35.53,35.56,35.51,35.52,998380.0,35.3167,35.3465,35.2968,35.3067,998380.0
2016-05-03 14:30:00,35.53,35.59,35.49,35.59,431560.0,35.3167,35.3763,35.2769,35.3763,431560.0
2016-05-03 14:40:00,35.58,35.61,35.5,35.5,445820.0,35.3664,35.3962,35.2868,35.2868,445820.0
2016-05-03 14:50:00,35.53,35.59,35.5,35.56,427640.0,35.3167,35.3763,35.2868,35.3465,427640.0
2016-05-03 15:00:00,35.56,35.6,35.53,35.6,1254400.0,35.3465,35.3862,35.3167,35.3862,1254400.0
2016-05-03 15:10:00,35.58,35.6,35.51,35.56,206360.0,35.3664,35.3862,35.2968,35.3465,206360.0
2016-05-03 15:20:00,35.56,35.57,35.49,35.53,802980.0,35.3465,35.3564,35.2769,35.3167,802980.0
2016-05-03 15:30:00,35.52,35.55,35.43,35.43,897480.0,35.3067,35.3365,35.2173,35.2173,897480.0
2016-05-03 15:40:00,35.44,35.46,35.38,35.43,784980.0,35.2272,35.2471,35.1676,35.2173,784980.0
2016-05-03 15:50:00,35.44,35.45,35.39,35.42,1586080.0,35.2272,35.2371,35.1775,35.2073,1586080.0
2016-05-04 09:30:00,35.34,35.39,35.3,35.34,1647560.0,35.1278,35.1775,35.088,35.1278,1647560.0
2016-05-04 09:40:00,35.35,35.38,35.2,35.29,1293000.0,35.1377,35.1676,34.9886,35.0781,1293000.0
2016-05-04 09:50:00,35.28,35.45,35.26,35.43,888340.0,35.0682,35.2371,35.0483,35.2173,888340.0
2016-05-04 10:00:00,35.43,35.53,35.4,35.46,559240.0,35.2173,35.3167,35.1874,35.2471,559240.0
2016-05-04 10:10:00,35.46,35.51,35.45,35.5,710940.0,35.2471,35.2968,35.2371,35.2868,710940.0
2016-05-04 10:20:00,35.51,35.54,35.48,35.51,512000.0,35.2968,35.3266,35.267,35.2968,512000.0
2016-05-04 10:30:00,35.51,35.63,35.5,35.6,832000.0,35.2968,35.4161,35.2868,35.3862,832000.0
2016-05-04 10:40:00,35.6,35.63,35.56,35.6,796640.0,35.3862,35.4161,35.3465,35.3862,796640.0
2016-05-04 10:50:00,35.6,35.66,35.57,35.66,564400.0,35.3862,35.4459,35.3564,35.4459,564400.0
2016-05-04 11:00:00,35.65,35.73,35.62,35.66,753580.0,35.4359,35.5155,35.4061,35.4459,753580.0
2016-05-04 11:10:00,35.65,35.69,35.56,35.65,414800.0,35.4359,35.4757,35.3465,35.4359,414800.0
2016-05-04 11:20:00,35.62,35.62,35.55,35.58,422320.0,35.4061,35.4061,35.3365,35.3664,422320.0
2016-05-04 11:30:00,35.58,35.62,35.54,35.61,372160.0,35.3664,35.4061,35.3266,35.3962,372160.0
2016-05-04 11:40:00,35.6,35.64,35.59,35.63,298520.0,35.3862,35.426,35.3763,35.4161,298520.0
2016-05-04 11:50:00,35.63,35.65,35.61,35.65,256860.0,35.4161,35.4359,35.3962,35.4359,256860.0
2016-05-04 12:00:00,35.65,35.74,35.64,35.71,537220.0,35.4359,35.5254,35.426,35.4956,537220.0
2016-05-04 12:10:00,35.7,35.75,35.7,35.72,300140.0,35.4856,35.5353,35.4856,35.5055,300140.0
2016-05-04 12:20:00,35.72,35.73,35.63,35.65,331060.0,35.5055,35.5155,35.4161,35.4359,331060.0
2016-05-04 12:30:00,35.65,35.65,35.54,35.56,253500.0,35.4359,35.4359,35.3266,35.3465,253500.0
2016-05-04 12:40:00,35.55,35.59,35.53,35.57,215580.0,35.3365,35.3763,35.3167,35.3564,215580.0
2016-05-04 12:50:00,35.57,35.63,35.55,35.6,154000.0,35.3564,35.4161,35.3365,35.3862,154000.0
2016-05-04 13:00:00,35.59,35.63,35.56,35.58,144200.0,35.3763,35.4161,35.3465,35.3664,144200.0
2016-05-04 13:10:00,35.58,35.61,35.53,35.61,121960.0,35.3664,35.3962,35.3167,35.3962,121960.0
2016-05-04 13:20:00,35.61,35.62,35.58,35.6,144820.0,35.3962,35.4061,35.3664,35.3862,144820.0
2016-05-04 13:30:00,35.62,35.65,35.59,35.59,276400.0,35.4061,35.4359,35.3763,35.3763,276400.0
2016-05-04 13:40:00,35.6,35.64,35.58,35.6,409600.0,35.3862,35.426,35.3664,35.3862,409600.0
2016-05-04 13:50:00,35.6,35.65,35.57,35.57,484020.0,35.3862,35.4359,35.3564,35.3564,484020.0
2016-05-04 14:00:00,35.58,35.58,35.5,35.53,378560.0,35.3664,35.3664,35.2868,35.3167,378560.0
2016-05-04 14:10:00,35.53,35.59,35.49,35.57,681440.0,35.3167,35.3763,35.2769,35.3564,681440.0
2016-05-04 14:20:00,35.57,35.66,35.52,35.64,245880.0,35.3564,35.4459,35.3067,35.426,245880.0
2016-05-04 14:30:00,35.65,35.69,35.64,35.67,162240.0,35.4359,35.4757,35.426,35.4558,162240.0
2016-05-04 14:40:00,35.68,35.7,35.58,35.64,235820.0,35.4658,35.4856,35.3664,35.426,235820.0
2016-05-04 14:50:00,35.65,35.68,35.63,35.66,376520.0,35.4359,35.4658,35.4161,35.4459,376520.0
2016-05-04 15:00:00,35.65,35.67,35.58,35.62,389420.0,35.4359,35.4558,35.3664,35.4061,389420.0
2016-05-04 15:10:00,35.6,35.65,35.6,35.62,132700.0,35.3862,35.4359,35.3862,35.4061,132700.0
2016-05-04 15:20:00,35.62,35.68,35.62,35.63,352020.0,35.4061,35.4658,35.4061,35.4161,352020.0
2016-05-04 15:30:00,35.64,35.64,35.6,35.63,336700.0,35.426,35.426,35.3862,35.4161,336700.0
2016-05-04 15:40:00,35.62,35.67,35.61,35.66,386020.0,35.4061,35.4558,35.3962,35.4459,386020.0
2016-05-04 15:50:00,35.65,35.66,35.56,35.57,1614940.0,35.4359,35.4459,35.3465,35.3564,1614940.0
2016-05-05 09:30:00,35.75,35.88,35.68,35.82,1573880.0,35.5353,35.6646,35.4658,35.6049,1573880.0
2016-05-05 09:40:00,35.82,35.84,35.69,35.77,685740.0,35.6049,35.6248,35.4757,35.5552,685740.0
2016-05-05 09:50:00,35.75,35.78,35.57,35.63,577060.0,35.5353,35.5652,35.3564,35.4161,577060.0
2016-05-05 10:00:00,35.62,35.71,35.59,35.65,436980.0,35.4061,35.4956,35.3763,35.4359,436980.0
2016-05-05 10:10:00,35.66,35.75,35.64,35.71,509000.0,35.4459,35.5353,35.426,35.4956,509000.0
2016-05-05 10:20:00,35.72,35.72,35.55,35.61,391480.0,35.5055,35.5055,35.3365,35.3962,391480.0
2016-05-05 10:30:00,35.61,35.65,35.58,35.61,313120.0,35.3962,35.4359,35.3664,35.3962,313120.0
2016-05-05 10:40:00,35.59,35.66,35.54,35.66,368800.0,35.3763,35.4459,35.3266,35.4459,368800.0
2016-05-05 10:50:00,35.65,35.69,35.61,35.69,176840.0,35.4359,35.4757,35.3962,35.4757,176840.0
2016-05-05 11:00:00,35.68,35.71,35.61,35.66,285080.0,35.4658,35.4956,35.3962,35.4459,285080.0
2016-05-05 11:10:00,35.67,35.75,35.66,35.74,254780.0,35.4558,35.5353,35.4459,35.5254,254780.0
2016-05-05 11:20:00,35.74,35.74,35.64,35.7,229560.0,35.5254,35.5254,35.426,35.4856,229560.0
2016-05-05 11:30:00,35.68,35.78,35.67,35.78,384580.0,35.4658,35.5652,35.4558,35.5652,384580.0
2016-05-05 11:40:00,35.77,35.81,35.75,35.8,421480.0,35.5552,35.595,35.5353,35.585,421480.0
2016-05-05 11:50:00,35.8,35.8,35.7,35.72,242700.0,35.585,35.585,35.4856,35.5055,242700.0
2016-05-05 12:00:00,35.73,35.77,35.69,35.69,119800.0,35.5155,35.5552,35.4757,35.4757,119800.0
2016-05-05 12:10:00,35.69,35.73,35.69,35.7,147440.0,35.4757,35.5155,35.4757,35.4856,147440.0
2016-05-05 12:20:00,35.71,35.73,35.64,35.66,366580.0,35.4956,35.5155,35.426,35.4459,366580.0
2016-05-05 12:30:00,35.65,35.67,35.61,35.62,260840.0,35.4359,35.4558,35.3962,35.4061,260840.0
2016-05-05 12:40:00,35.63,35.66,35.61,35.64,384780.0,35.4161,35.4459,35.3962,35.426,384780.0
2016-05-05 12:50:00,35.65,35.67,35.64,35.65,110120.0,35.4359,35.4558,35.426,35.4359,110120.0
2016-05-05 13:00:00,35.64,35.68,35.63,35.66,248060.0,35.426,35.4658,35.4161,35.4459,248060.0
2016-05-05 13:10:00,35.65,35.65,35.55,35.57,554180.0,35.4359,35.4359,35.3365,35.3564,554180.0
2016-05-05 13:20:00,35.57,35.57,35.47,35.53,681220.0,35.3564,35.3564,35.257,35.3167,681220.0
2016-05-05 13:30:00,35.55,35.56,35.49,35.51,174400.0,35.3365,35.3465,35.2769,35.2968,174400.0
2016-05-05 13:40:00,35.51,35.57,35.5,35.56,234720.0,35.2968,35.3564,35.2868,35.3465,234720.0
2016-05-05 13:50:00,35.57,35.64,35.55,35.62,303860.0,35.3564,35.426,35.3365,35.4061,303860.0
2016-05-05 14:00:00,35.63,35.68,35.57,35.68,570080.0,35.4161,35.4658,35.3564,35.4658,570080.0
2016-05-05 14:10:00,35.68,35.69,35.58,35.58,366180.0,35.4658,35.4757,35.3664,35.3664,366180.0
2016-05-05 14:20:00,35.59,35.71,35.59,35.68,560500.0,35.3763,35.4956,35.3763,35.4658,560500.0
2016-05-05 14:30:00,35.67,35.7,35.65,35.68,233080.0,35.4558,35.4856,35.4359,35.4658,233080.0
2016-05-05 14:40:00,35.68,35.77,35.67,35.74,459940.0,35.4658,35.5552,35.4558,35.5254,459940.0
2016-05-05 14:50:00,35.74,35.75,35.68,35.68,495520.0,35.5254,35.5353,35.4658,35.4658,495520.0
2016-05-05 15:00:00,35.69,35.71,35.67,35.67,729680.0,35.4757,35.4956,35.4558,35.4558,729680.0
2016-05-05 15:10:00,35.68,35.73,35.67,35.71,720300.0,35.4658,35.5155,35.4558,35.4956,720300.0
2016-05-05 15:20:00,35.72,35.74,35.67,35.7,467580.0,35.5055,35.5254,35.4558,35.4856,467580.0
2016-05-05 15:30:00,35.7,35.7,35.65,35.7,584040.0,35.4856,35.4856,35.4359,35.4856,584040.0
2016-05-05 15:40:00,35.7,35.74,35.68,35.68,538820.0,35.4856,35.5254,35.4658,35.4658,538820.0
2016-05-05 15:50:00,35.69,35.75,35.64,35.74,1410180.0,35.4757,35.5353,35.426,35.5254,1410180.0
2016-05-06 09:30:00,35.61,35.85,35.6,35.81,1650840.0,35.3962,35.6347,35.3862,35.595,1650840.0
2016-05-06 09:40:00,35.83,35.91,35.81,35.82,915160.0,35.6149,35.6944,35.595,35.6049,915160.0
2016-05-06 09:50:00,35.83,35.88,35.79,35.83,577500.0,35.6149,35.6646,35.5751,35.6149,577500.0
2016-05-06 10:00:00,35.85,35.89,35.78,35.82,1499280.0,35.6347,35.6745,35.5652,35.6049,1499280.0
2016-05-06 10:10:00,35.83,35.87,35.81,35.83,450980.0,35.6149,35.6546,35.595,35.6149,450980.0
2016-05-06 10:20:00,35.81,35.89,35.79,35.89,1165760.0,35.595,35.6745,35.5751,35.6745,1165760.0
2016-05-06 10:30:00,35.88,36.02,35.87,35.95,1534460.0,35.6646,35.8037,35.6546,35.7341,1534460.0
2016-05-06 10:40:00,35.95,35.96,35.87,35.88,605040.0,35.7341,35.7441,35.6546,35.6646,605040.0
2016-05-06 10:50:00,35.88,35.91,35.85,35.91,426120.0,35.6646,35.6944,35.6347,35.6944,426120.0
2016-05-06 11:00:00,35.9,35.91,35.84,35.85,271240.0,35.6844,35.6944,35.6248,35.6347,271240.0
2016-05-06 11:10:00,35.85,35.97,35.84,35.96,711080.0,35.6347,35.754,35.6248,35.7441,711080.0
2016-05-06 11:20:00,35.96,36.02,35.94,36.02,657820.0,35.7441,35.8037,35.7242,35.8037,657820.0
2016-05-06 11:30:00,36.02,36.04,35.99,36.02,596520.0,35.8037,35.8236,35.7739,35.8037,596520.0
2016-05-06 11:40:00,36.02,36.03,35.98,36.01,503900.0,35.8037,35.8136,35.7639,35.7938,503900.0
2016-05-06 11:50:00,36.02,36.02,35.92,35.93,665800.0,35.8037,35.8037,35.7043,35.7143,665800.0
2016-05-06 12:00:00,35.93,36.01,35.9,35.99,602520.0,35.7143,35.7938,35.6844,35.7739,602520.0
2016-05-06 12:10:00,35.99,36.0,35.94,35.97,272000.0,35.7739,35.7838,35.7242,35.754,272000.0
2016-05-06 12:20:00,35.97,35.99,35.94,35.97,285780.0,35.754,35.7739,35.7242,35.754,285780.0
2016-05-06 12:30:00,35.96,35.98,35.92,35.96,170300.0,35.7441,35.7639,35.7043,35.7441,170300.0
2016-05-06 12:40:00,35.99,35.99,35.96,35.98,206200.0,35.7739,35.7739,35.7441,35.7639,206200.0
2016-05-06 12:50:00,35.98,36.01,35.95,36.0,279580.0,35.7639,35.7938,35.7341,35.7838,279580.0
2016-05-06 13:00:00,36.01,36.07,35.99,36.06,438560.0,35.7938,35.8534,35.7739,35.8435,438560.0
2016-05-06 13:10:00,36.06,36.11,36.05,36.11,513380.0,35.8435,35.8932,35.8335,35.8932,513380.0
2016-05-06 13:20:00,36.11,36.11,36.06,36.08,268600.0,35.8932,35.8932,35.8435,35.8633,268600.0
2016-05-06 13:30:00,36.09,36.1,36.06,36.08,243040.0,35.8733,35.8832,35.8435,35.8633,243040.0
2016-05-06 13:40:00,36.07,36.11,36.05,36.11,329940.0,35.8534,35.8932,35.8335,35.8932,329940.0
2016-05-06 13:50:00,36.12,36.19,36.12,36.19,600400.0,35.9031,35.9727,35.9031,35.9727,600400.0
2016-05-06 14:00:00,36.19,36.28,36.16,36.28,632420.0,35.9727,36.0621,35.9429,36.0621,632420.0
2016-05-06 14:10:00,36.28,36.29,36.19,36.25,637460.0,36.0621,36.0721,35.9727,36.0323,637460.0
2016-05-06 14:20:00,36.24,36.25,36.19,36.19,508820.0,36.0224,36.0323,35.9727,35.9727,508820.0
2016-05-06 14:30:00,36.2,36.23,36.17,36.22,512000.0,35.9826,36.0124,35.9528,36.0025,512000.0
2016-05-06 14:40:00,36.23,36.25,36.19,36.2,485740.0,36.0124,36.0323,35.9727,35.9826,485740.0
2016-05-06 14:50:00,36.2,36.21,36.09,36.09,769140.0,35.9826,35.9926,35.8733,35.8733,769140.0
2016-05-06 15:00:00,36.1,36.19,36.1,36.15,553960.0,35.8832,35.9727,35.8832,35.9329,553960.0
2016-05-06 15:10:00,36.16,36.2,36.12,36.16,538520.0,35.9429,35.9826,35.9031,35.9429,538520.0
2016-05-06 15:20:00,36.17,36.2,36.17,36.18,390640.0,35.9528,35.9826,35.9528,35.9627,390640.0
2016-05-06 15:30:00,36.19,36.24,36.16,36.21,663080.0,35.9727,36.0224,35.9429,35.9926,663080.0
2016-05-06 15:40:00,36.21,36.24,36.18,36.2,722900.0,35.9926,36.0224,35.9627,35.9826,722900.0
2016-05-06 15:50:00,36.2,36.3,36.19,36.26,3621400.0,35.9826,36.082,35.9727,36.0423,3621400.0
2016-05-09 09:30:00,36.34,36.4,36.22,36.27,1599060.0,36.1218,36.1814,36.0025,36.0522,1599060.0
2016-05-09 09:40:00,36.27,36.34,36.18,36.31,1017420.0,36.0522,36.1218,35.9627,36.092,1017420.0
2016-05-09 09:50:00,36.3,36.37,36.28,36.36,1183740.0,36.082,36.1516,36.0621,36.1417,1183740.0
2016-05-09 10:00:00,36.38,36.51,36.32,36.5,1202340.0,36.1615,36.2908,36.1019,36.2808,1202340.0
2016-05-09 10:10:00,36.49,36.58,36.46,36.57,970320.0,36.2709,36.3603,36.2411,36.3504,970320.0
2016-05-09 10:20:00,36.58,36.6,36.48,36.49,1811920.0,36.3603,36.3802,36.2609,36.2709,1811920.0
2016-05-09 10:30:00,36.46,36.51,36.43,36.46,788960.0,36.2411,36.2908,36.2112,36.2411,788960.0
2016-05-09 10:40:00,36.46,36.46,36.41,36.45,590020.0,36.2411,36.2411,36.1914,36.2311,590020.0
2016-05-09 10:50:00,36.45,36.56,36.45,36.5,684440.0,36.2311,36.3405,36.2311,36.2808,684440.0
2016-05-09 11:00:00,36.48,36.53,36.47,36.51,598440.0,36.2609,36.3106,36.251,36.2908,598440.0
2016-05-09 11:10:00,36.5,36.52,36.44,36.44,699140.0,36.2808,36.3007,36.2212,36.2212,699140.0
2016-05-09 11:20:00,36.44,36.5,36.44,36.49,798840.0,36.2212,36.2808,36.2212,36.2709,798840.0
2016-05-09 11:30:00,36.49,36.52,36.48,36.5,866820.0,36.2709,36.3007,36.2609,36.2808,866820.0
2016-05-09 11:40:00,36.51,36.55,36.48,36.55,436100.0,36.2908,36.3305,36.2609,36.3305,436100.0
2016-05-09 11:50:00,36.55,36.6,36.55,36.58,516700.0,36.3305,36.3802,36.3305,36.3603,516700.0
2016-05-09 12:00:00,36.58,36.62,36.56,36.58,477080.0,36.3603,36.4001,36.3405,36.3603,477080.0
2016-05-09 12:10:00,36.58,36.61,36.58,36.61,187480.0,36.3603,36.3902,36.3603,36.3902,187480.0
2016-05-09 12:20:00,36.6,36.68,36.6,36.67,356240.0,36.3802,36.4597,36.3802,36.4498,356240.0
2016-05-09 12:30:00,36.66,36.68,36.64,36.65,130440.0,36.4399,36.4597,36.42,36.4299,130440.0
2016-05-09 12:40:00,36.65,36.66,36.62,36.64,192880.0,36.4299,36.4399,36.4001,36.42,192880.0
2016-05-09 12:50:00,36.64,36.67,36.62,36.66,259300.0,36.42,36.4498,36.4001,36.4399,259300.0
2016-05-09 13:00:00,36.66,36.67,36.64,36.66,272720.0,36.4399,36.4498,36.42,36.4399,272720.0
2016-05-09 13:10:00,36.66,36.68,36.64,36.65,422240.0,36.4399,36.4597,36.42,36.4299,422240.0
2016-05-09 13:20:00,36.65,36.67,36.61,36.63,184280.0,36.4299,36.4498,36.3902,36.41,184280.0
2016-05-09 13:30:00,36.64,36.68,36.63,36.63,252040.0,36.42,36.4597,36.41,36.41,252040.0
2016-05-09 13:40:00,36.64,36.66,36.6,36.65,299360.0,36.42,36.4399,36.3802,36.4299,299360.0
2016-05-09 13:50:00,36.67,36.68,36.6,36.62,221240.0,36.4498,36.4597,36.3802,36.4001,221240.0
2016-05-09 14:00:00,36.62,36.65,36.59,36.61,367500.0,36.4001,36.4299,36.3703,36.3902,367500.0
2016-05-09 14:10:00,36.61,36.66,36.6,36.61,443020.0,36.3902,36.4399,36.3802,36.3902,443020.0
2016-05-09 14:20:00,36.61,36.68,36.6,36.63,272280.0,36.3902,36.4597,36.3802,36.41,272280.0
2016-05-09 14:30:00,36.64,36.67,36.62,36.67,260260.0,36.42,36.4498,36.4001,36.4498,260260.0
2016-05-09 14:40:00,36.66,36.69,36.66,36.69,261660.0,36.4399,36.4697,36.4399,36.4697,261660.0
2016-05-09 14:50:00,36.69,36.71,36.66,36.67,303340.0,36.4697,36.4896,36.4399,36.4498,303340.0
2016-05-09 15:00:00,36.66,36.69,36.64,36.65,649460.0,36.4399,36.4697,36.42,36.4299,649460.0
2016-05-09 15:10:00,36.65,36.65,36.61,36.63,514140.0,36.4299,36.4299,36.3902,36.41,514140.0
2016-05-09 15:20:00,36.62,36.64,36.59,36.59,450800.0,36.4001,36.42,36.3703,36.3703,450800.0
2016-05-09 15:30:00,36.59,36.6,36.55,36.55,456900.0,36.3703,36.3802,36.3305,36.3305,456900.0
2016-05-09 15:40:00,36.55,36.58,36.54,36.54,535920.0,36.3305,36.3603,36.3206,36.3206,535920.0
2016-05-09 15:50:00,36.53,36.54,36.46,36.46,1640960.0,36.3106,36.3206,36.2411,36.2411,1640960.0
2016-05-10 09:30:00,36.74,36.75,36.58,36.66,2016100.0,36.5194,36.5293,36.3603,36.4399,2016100.0
2016-05-10 09:40:00,36.68,36.79,36.65,36.77,841040.0,36.4597,36.5691,36.4299,36.5492,841040.0
2016-05-10 09:50:00,36.77,36.82,36.75,36.81,442760.0,36.5492,36.5989,36.5293,36.589,442760.0
2016-05-10 10:00:00,36.8,36.84,36.75,36.8,657100.0,36.579,36.6188,36.5293,36.579,657100.0
2016-05-10 10:10:00,36.81,36.86,36.79,36.83,732640.0,36.589,36.6387,36.5691,36.6088,732640.0
2016-05-10 10:20:00,36.82,36.85,36.73,36.78,671300.0,36.5989,36.6287,36.5094,36.5591,671300.0
2016-05-10 10:30:00,36.78,36.85,36.75,36.85,677240.0,36.5591,36.6287,36.5293,36.6287,677240.0
2016-05-10 10:40:00,36.85,36.89,36.82,36.84,622620.0,36.6287,36.6685,36.5989,36.6188,622620.0
2016-05-10 10:50:00,36.84,36.85,36.8,36.82,506520.0,36.6188,36.6287,36.579,36.5989,506520.0
2016-05-10 11:00:00,36.81,36.82,36.73,36.75,969300.0,36.589,36.5989,36.5094,36.5293,969300.0
2016-05-10 11:10:00,36.75,36.79,36.74,36.74,241360.0,36.5293,36.5691,36.5194,36.5194,241360.0
2016-05-10 11:20:00,36.74,36.76,36.71,36.74,409260.0,36.5194,36.5393,36.4896,36.5194,409260.0
2016-05-10 11:30:00,36.75,36.82,36.75,36.8,344200.0,36.5293,36.5989,36.5293,36.579,344200.0
2016-05-10 11:40:00,36.8,36.82,36.78,36.8,297220.0,36.579,36.5989,36.5591,36.579,297220.0
2016-05-10 11:50:00,36.8,36.88,36.8,36.88,458020.0,36.579,36.6585,36.579,36.6585,458020.0
2016-05-10 12:00:00,36.88,36.92,36.84,36.85,664020.0,36.6585,36.6983,36.6188,36.6287,664020.0
2016-05-10 12:10:00,36.84,36.9,36.84,36.89,464800.0,36.6188,36.6784,36.6188,36.6685,464800.0
2016-05-10 12:20:00,36.89,36.92,36.89,36.9,273060.0,36.6685,36.6983,36.6685,36.6784,273060.0
2016-05-10 12:30:00,36.9,36.9,36.86,36.88,431860.0,36.6784,36.6784,36.6387,36.6585,431860.0
2016-05-10 12:40:00,36.88,36.9,36.87,36.9,247780.0,36.6585,36.6784,36.6486,36.6784,247780.0
2016-05-10 12:50:00,36.89,36.92,36.88,36.89,281500.0,36.6685,36.6983,36.6585,36.6685,281500.0
2016-05-10 13:00:00,36.88,36.92,36.88,36.89,288880.0,36.6585,36.6983,36.6585,36.6685,288880.0
2016-05-10 13:10:00,36.9,36.91,36.87,36.89,239280.0,36.6784,36.6884,36.6486,36.6685,239280.0
2016-05-10 13:20:00,36.89,36.92,36.88,36.89,380680.0,36.6685,36.6983,36.6585,36.6685,380680.0
2016-05-10 13:30:00,36.88,36.9,36.83,36.84,386940.0,36.6585,36.6784,36.6088,36.6188,386940.0
2016-05-10 13:40:00,36.84,36.92,36.84,36.92,233000.0,36.6188,36.6983,36.6188,36.6983,233000.0
2016-05-10 13:50:00,36.92,36.92,36.9,36.91,206900.0,36.6983,36.6983,36.6784,36.6884,206900.0
2016-05-10 14:00:00,36.91,36.93,36.89,36.91,241200.0,36.6884,36.7082,36.6685,36.6884,241200.0
2016-05-10 14:10:00,36.9,36.92,36.89,36.9,293200.0,36.6784,36.6983,36.6685,36.6784,293200.0
2016-05-10 14:20:00,36.91,36.99,36.91,36.99,984400.0,36.6884,36.7679,36.6884,36.7679,984400.0
2016-05-10 14:30:00,36.99,37.0,36.95,36.98,855260.0,36.7679,36.7778,36.7281,36.7579,855260.0
2016-05-10 14:40:00,36.97,36.99,36.95,36.96,430660.0,36.748,36.7679,36.7281,36.7381,430660.0
2016-05-10 14:50:00,36.96,36.98,36.93,36.93,423820.0,36.7381,36.7579,36.7082,36.7082,423820.0
2016-05-10 15:00:00,36.92,36.97,36.92,36.96,233740.0,36.6983,36.748,36.6983,36.7381,233740.0
2016-05-10 15:10:00,36.95,36.98,36.94,36.97,588780.0,36.7281,36.7579,36.7182,36.748,588780.0
2016-05-10 15:20:00,36.98,36.99,36.96,36.97,599160.0,36.7579,36.7679,36.7381,36.748,599160.0
2016-05-10 15:30:00,36.97,36.98,36.95,36.95,332340.0,36.748,36.7579,36.7281,36.7281,332340.0
2016-05-10 15:40:00,36.95,36.98,36.94,36.98,809300.0,36.7281,36.7579,36.7182,36.7579,809300.0
2016-05-10 15:50:00,36.99,37.0,36.95,36.97,1491120.0,36.7679,36.7778,36.7281,36.748,1491120.0
2016-05-11 09:30:00,37.02,37.04,36.91,37.01,1555300.0,36.7977,36.8176,36.6884,36.7878,1555300.0
2016-05-11 09:40:00,37.01,37.01,36.8,36.91,773080.0,36.7878,36.7878,36.579,36.6884,773080.0
2016-05-11 09:50:00,36.91,36.97,36.82,36.89,540660.0,36.6884,36.748,36.5989,36.6685,540660.0
2016-05-11 10:00:00,36.9,36.9,36.83,36.87,515200.0,36.6784,36.6784,36.6088,36.6486,515200.0
2016-05-11 10:10:00,36.86,36.98,36.83,36.96,884940.0,36.6387,36.7579,36.6088,36.7381,884940.0
2016-05-11 10:20:00,36.98,37.0,36.92,36.96,1026960.0,36.7579,36.7778,36.6983,36.7381,1026960.0
2016-05-11 10:30:00,36.96,36.98,36.9,36.9,511340.0,36.7381,36.7579,36.6784,36.6784,511340.0
2016-05-11 10:40:00,36.9,36.93,36.88,36.9,275740.0,36.6784,36.7082,36.6585,36.6784,275740.0
2016-05-11 10:50:00,36.89,36.91,36.87,36.89,388600.0,36.6685,36.6884,36.6486,36.6685,388600.0
2016-05-11 11:00:00,36.89,36.89,36.81,36.84,310740.0,36.6685,36.6685,36.589,36.6188,310740.0
2016-05-11 11:10:00,36.85,36.87,36.84,36.84,266980.0,36.6287,36.6486,36.6188,36.6188,266980.0
2016-05-11 11:20:00,36.85,36.9,36.84,36.9,536560.0,36.6287,36.6784,36.6188,36.6784,536560.0
2016-05-11 11:30:00,36.89,36.91,36.86,36.86,379180.0,36.6685,36.6884,36.6387,36.6387,379180.0
2016-05-11 11:40:00,36.87,36.88,36.85,36.87,132780.0,36.6486,36.6585,36.6287,36.6486,132780.0
2016-05-11 11:50:00,36.87,36.88,36.83,36.84,189560.0,36.6486,36.6585,36.6088,36.6188,189560.0
2016-05-11 12:00:00,36.83,36.85,36.8,36.84,330340.0,36.6088,36.6287,36.579,36.6188,330340.0
2016-05-11 12:10:00,36.84,36.87,36.83,36.85,180960.0,36.6188,36.6486,36.6088,36.6287,180960.0
2016-05-11 12:20:00,36.85,36.86,36.81,36.84,308240.0,36.6287,36.6387,36.589,36.6188,308240.0
2016-05-11 12:30:00,36.83,36.84,36.81,36.83,301300.0,36.6088,36.6188,36.589,36.6088,301300.0
2016-05-11 12:40:00,36.84,36.85,36.8,36.82,210220.0,36.6188,36.6287,36.579,36.5989,210220.0
2016-05-11 12:50:00,36.83,36.84,36.8,36.83,91720.0,36.6088,36.6188,36.579,36.6088,91720.0
2016-05-11 13:00:00,36.83,36.84,36.8,36.82,149520.0,36.6088,36.6188,36.579,36.5989,149520.0
2016-05-11 13:10:00,36.82,36.85,36.79,36.8,144600.0,36.5989,36.6287,36.5691,36.579,144600.0
2016-05-11 13:20:00,36.79,36.79,36.73,36.76,379340.0,36.5691,36.5691,36.5094,36.5393,379340.0
2016-05-11 13:30:00,36.77,36.77,36.73,36.76,132000.0,36.5492,36.5492,36.5094,36.5393,132000.0
2016-05-11 13:40:00,36.75,36.75,36.68,36.72,274060.0,36.5293,36.5293,36.4597,36.4995,274060.0
2016-05-11 13:50:00,36.73,36.76,36.7,36.7,104000.0,36.5094,36.5393,36.4796,36.4796,104000.0
2016-05-11 14:00:00,36.71,36.71,36.65,36.68,194340.0,36.4896,36.4896,36.4299,36.4597,194340.0
2016-05-11 14:10:00,36.67,36.71,36.67,36.7,91020.0,36.4498,36.4896,36.4498,36.4796,91020.0
2016-05-11 14:20:00,36.71,36.74,36.68,36.72,172640.0,36.4896,36.5194,36.4597,36.4995,172640.0
2016-05-11 14:30:00,36.72,36.76,36.71,36.73,154100.0,36.4995,36.5393,36.4896,36.5094,154100.0
2016-05-11 14:40:00,36.73,36.73,36.4,36.49,2610580.0,36.5094,36.5094,36.1814,36.2709,2610580.0
2016-05-11 14:50:00,36.49,36.61,36.47,36.61,1032180.0,36.2709,36.3902,36.251,36.3902,1032180.0
2016-05-11 15:00:00,36.6,36.68,36.55,36.61,629400.0,36.3802,36.4597,36.3305,36.3902,629400.0
2016-05-11 15:10:00,36.61,36.66,36.6,36.61,247900.0,36.3902,36.4399,36.3802,36.3902,247900.0
2016-05-11 15:20:00,36.61,36.65,36.58,36.62,452680.0,36.3902,36.4299,36.3603,36.4001,452680.0
2016-05-11 15:30:00,36.64,36.7,36.63,36.63,469800.0,36.42,36.4796,36.41,36.41,469800.0
2016-05-11 15:40:00,36.63,36.65,36.57,36.6,544580.0,36.41,36.4299,36.3504,36.3802,544580.0
2016-05-11 15:50:00,36.59,36.6,36.52,36.53,1301240.0,36.3703,36.3802,36.3007,36.3106,1301240.0
2016-05-12 09:30:00,36.6,36.77,36.55,36.58,811220.0,36.3802,36.5492,36.3305,36.3603,811220.0
2016-05-12 09:40:00,36.59,36.67,36.56,36.59,535640.0,36.3703,36.4498,36.3405,36.3703,535640.0
2016-05-12 09:50:00,36.61,36.61,36.45,36.45,792700.0,36.3902,36.3902,36.2311,36.2311,792700.0
2016-05-12 10:00:00,36.44,36.58,36.42,36.55,533540.0,36.2212,36.3603,36.2013,36.3305,533540.0
2016-05-12 10:10:00,36.54,36.57,36.42,36.42,514880.0,36.3206,36.3504,36.2013,36.2013,514880.0
2016-05-12 10:20:00,36.43,36.43,36.3,36.31,817860.0,36.2112,36.2112,36.082,36.092,817860.0
2016-05-12 10:30:00,36.3,36.36,36.28,36.32,547140.0,36.082,36.1417,36.0621,36.1019,547140.0
2016-05-12 10:40:00,36.32,36.36,36.24,36.27,510100.0,36.1019,36.1417,36.0224,36.0522,510100.0
2016-05-12 10:50:00,36.29,36.34,36.27,36.32,365740.0,36.0721,36.1218,36.0522,36.1019,365740.0
2016-05-12 11:00:00,36.32,36.32,36.24,36.28,561580.0,36.1019,36.1019,36.0224,36.0621,561580.0
2016-05-12 11:10:00,36.26,36.29,36.21,36.22,674240.0,36.0423,36.0721,35.9926,36.0025,674240.0
2016-05-12 11:20:00,36.23,36.29,36.22,36.24,321840.0,36.0124,36.0721,36.0025,36.0224,321840.0
2016-05-12 11:30:00,36.25,36.34,36.23,36.3,454660.0,36.0323,36.1218,36.0124,36.082,454660.0
2016-05-12 11:40:00,36.29,36.35,36.27,36.33,250240.0,36.0721,36.1317,36.0522,36.1118,250240.0
2016-05-12 11:50:00,36.35,36.36,36.28,36.28,302620.0,36.1317,36.1417,36.0621,36.0621,302620.0
2016-05-12 12:00:00,36.28,36.33,36.25,36.33,383600.0,36.0621,36.1118,36.0323,36.1118,383600.0
2016-05-12 12:10:00,36.3,36.34,36.29,36.29,158800.0,36.082,36.1218,36.0721,36.0721,158800.0
2016-05-12 12:20:00,36.29,36.33,36.29,36.3,368280.0,36.0721,36.1118,36.0721,36.082,368280.0
2016-05-12 12:30:00,36.29,36.31,36.25,36.25,402580.0,36.0721,36.092,36.0323,36.0323,402580.0
2016-05-12 12:40:00,36.25,36.35,36.23,36.35,303060.0,36.0323,36.1317,36.0124,36.1317,303060.0
2016-05-12 12:50:00,36.35,36.38,36.34,36.38,293400.0,36.1317,36.1615,36.1218,36.1615,293400.0
2016-05-12 13:00:00,36.37,36.4,36.33,36.37,174980.0,36.1516,36.1814,36.1118,36.1516,174980.0
2016-05-12 13:10:00,36.37,36.38,36.34,36.35,123100.0,36.1516,36.1615,36.1218,36.1317,123100.0
2016-05-12 13:20:00,36.36,36.43,36.36,36.42,179580.0,36.1417,36.2112,36.1417,36.2013,179580.0
2016-05-12 13:30:00,36.41,36.41,36.29,36.34,274280.0,36.1914,36.1914,36.0721,36.1218,274280.0
2016-05-12 13:40:00,36.34,36.37,36.34,36.36,270460.0,36.1218,36.1516,36.1218,36.1417,270460.0
2016-05-12 13:50:00,36.35,36.44,36.34,36.44,310740.0,36.1317,36.2212,36.1218,36.2212,310740.0
2016-05-12 14:00:00,36.44,36.52,36.44,36.51,285220.0,36.2212,36.3007,36.2212,36.2908,285220.0
2016-05-12 14:10:00,36.52,36.61,36.5,36.57,452140.0,36.3007,36.3902,36.2808,36.3504,452140.0
2016-05-12 14:20:00,36.58,36.61,36.56,36.6,287940.0,36.3603,36.3902,36.3405,36.3802,287940.0
2016-05-12 14:30:00,36.57,36.6,36.53,36.59,104000.0,36.3504,36.3802,36.3106,36.3703,104000.0
2016-05-12 14:40:00,36.6,36.68,36.57,36.66,298940.0,36.3802,36.4597,36.3504,36.4399,298940.0
2016-05-12 14:50:00,36.67,36.7,36.62,36.63,311680.0,36.4498,36.4796,36.4001,36.41,311680.0
2016-05-12 15:00:00,36.64,36.66,36.62,36.62,252560.0,36.42,36.4399,36.4001,36.4001,252560.0
2016-05-12 15:10:00,36.62,36.66,36.56,36.57,470900.0,36.4001,36.4399,36.3405,36.3504,470900.0
2016-05-12 15:20:00,36.57,36.59,36.5,36.52,375440.0,36.3504,36.3703,36.2808,36.3007,375440.0
2016-05-12 15:30:00,36.51,36.52,36.4,36.47,726580.0,36.2908,36.3007,36.1814,36.251,726580.0
2016-05-12 15:40:00,36.48,36.49,36.43,36.46,432420.0,36.2609,36.2709,36.2112,36.2411,432420.0
2016-05-12 15:50:00,36.46,36.46,36.37,36.4,1391420.0,36.2411,36.2411,36.1516,36.1814,1391420.0
2016-05-13 09:30:00,36.33,36.55,36.31,36.52,958620.0,36.1118,36.3305,36.092,36.3007,958620.0
2016-05-13 09:40:00,36.49,36.5,36.35,36.45,655140.0,36.2709,36.2808,36.1317,36.2311,655140.0
2016-05-13 09:50:00,36.43,36.46,36.33,36.42,640780.0,36.2112,36.2411,36.1118,36.2013,640780.0
2016-05-13 10:00:00,36.44,36.56,36.41,36.41,540520.0,36.2212,36.3405,36.1914,36.1914,540520.0
2016-05-13 10:10:00,36.43,36.45,36.34,36.39,291920.0,36.2112,36.2311,36.1218,36.1715,291920.0
2016-05-13 10:20:00,36.36,36.4,36.33,36.36,310560.0,36.1417,36.1814,36.1118,36.1417,310560.0
2016-05-13 10:30:00,36.33,36.38,36.31,36.33,374160.0,36.1118,36.1615,36.092,36.1118,374160.0
2016-05-13 10:40:00,36.36,36.36,36.28,36.32,117500.0,36.1417,36.1417,36.0621,36.1019,117500.0
2016-05-13 10:50:00,36.31,36.36,36.26,36.27,315980.0,36.092,36.1417,36.0423,36.0522,315980.0
2016-05-13 11:00:00,36.26,36.36,36.26,36.36,206780.0,36.0423,36.1417,36.0423,36.1417,206780.0
2016-05-13 11:10:00,36.36,36.39,36.31,36.35,282380.0,36.1417,36.1715,36.092,36.1317,282380.0
2016-05-13 11:20:00,36.35,36.42,36.32,36.37,381740.0,36.1317,36.2013,36.1019,36.1516,381740.0
2016-05-13 11:30:00,36.36,36.42,36.36,36.41,204520.0,36.1417,36.2013,36.1417,36.1914,204520.0
2016-05-13 11:40:00,36.39,36.39,36.33,36.37,188900.0,36.1715,36.1715,36.1118,36.1516,188900.0
2016-05-13 11:50:00,36.35,36.39,36.32,36.34,239140.0,36.1317,36.1715,36.1019,36.1218,239140.0
2016-05-13 12:00:00,36.33,36.36,36.32,36.34,129140.0,36.1118,36.1417,36.1019,36.1218,129140.0
2016-05-13 12:10:00,36.33,36.39,36.33,36.39,76000.0,36.1118,36.1715,36.1118,36.1715,76000.0
2016-05-13 12:20:00,36.37,36.41,36.37,36.39,240000.0,36.1516,36.1914,36.1516,36.1715,240000.0
2016-05-13 12:30:00,36.39,36.41,36.32,36.33,357300.0,36.1715,36.1914,36.1019,36.1118,357300.0
2016-05-13 12:40:00,36.34,36.34,36.27,36.33,264860.0,36.1218,36.1218,36.0522,36.1118,264860.0
2016-05-13 12:50:00,36.33,36.33,36.25,36.28,82420.0,36.1118,36.1118,36.0323,36.0621,82420.0
2016-05-13 13:00:00,36.28,36.34,36.28,36.33,104400.0,36.0621,36.1218,36.0621,36.1118,104400.0
2016-05-13 13:10:00,36.32,36.37,36.32,36.34,117400.0,36.1019,36.1516,36.1019,36.1218,117400.0
2016-05-13 13:20:00,36.33,36.33,36.27,36.28,139500.0,36.1118,36.1118,36.0522,36.0621,139500.0
2016-05-13 13:30:00,36.3,36.34,36.25,36.26,187240.0,36.082,36.1218,36.0323,36.0423,187240.0
2016-05-13 13:40:00,36.27,36.3,36.25,36.28,131560.0,36.0522,36.082,36.0323,36.0621,131560.0
2016-05-13 13:50:00,36.26,36.29,36.24,36.25,176400.0,36.0423,36.0721,36.0224,36.0323,176400.0
2016-05-13 14:00:00,36.25,36.35,36.23,36.34,508000.0,36.0323,36.1317,36.0124,36.1218,508000.0
2016-05-13 14:10:00,36.33,36.33,36.25,36.27,132920.0,36.1118,36.1118,36.0323,36.0522,132920.0
2016-05-13 14:20:00,36.25,36.26,36.21,36.22,905300.0,36.0323,36.0423,35.9926,36.0025,905300.0
2016-05-13 14:30:00,36.22,36.25,36.19,36.21,673920.0,36.0025,36.0323,35.9727,35.9926,673920.0
2016-05-13 14:40:00,36.22,36.25,36.18,36.24,200380.0,36.0025,36.0323,35.9627,36.0224,200380.0
2016-05-13 14:50:00,36.24,36.3,36.21,36.24,264180.0,36.0224,36.082,35.9926,36.0224,264180.0
2016-05-13 15:00:00,36.26,36.27,36.2,36.23,310820.0,36.0423,36.0522,35.9826,36.0124,310820.0
2016-05-13 15:10:00,36.21,36.25,36.21,36.22,391720.0,35.9926,36.0323,35.9926,36.0025,391720.0
2016-05-13 15:20:00,36.25,36.25,36.21,36.22,188020.0,36.0323,36.0323,35.9926,36.0025,188020.0
2016-05-13 15:30:00,36.22,36.3,36.21,36.3,388560.0,36.0025,36.082,35.9926,36.082,388560.0
2016-05-13 15:40:00,36.31,36.35,36.24,36.26,373940.0,36.092,36.1317,36.0224,36.0423,373940.0
2016-05-13 15:50:00,36.25,36.27,36.22,36.24,1788600.0,36.0323,36.0522,36.0025,36.0224,1788600.0
2016-05-16 09:30:00,36.22,36.26,36.0,36.07,1207500.0,36.0025,36.0423,35.7838,35.8534,1207500.0
2016-05-16 09:40:00,36.08,36.24,36.04,36.23,539200.0,35.8633,36.0224,35.8236,36.0124,539200.0
2016-05-16 09:50:00,36.21,36.35,36.19,36.32,467400.0,35.9926,36.1317,35.9727,36.1019,467400.0
2016-05-16 10:00:00,36.34,36.35,36.13,36.15,864040.0,36.1218,36.1317,35.913,35.9329,864040.0
2016-05-16 10:10:00,36.15,36.23,36.15,36.18,345260.0,35.9329,36.0124,35.9329,35.9627,345260.0
2016-05-16 10:20:00,36.19,36.24,36.14,36.21,409780.0,35.9727,36.0224,35.923,35.9926,409780.0
2016-05-16 10:30:00,36.22,36.29,36.21,36.26,237820.0,36.0025,36.0721,35.9926,36.0423,237820.0
2016-05-16 10:40:00,36.26,36.35,36.23,36.34,261480.0,36.0423,36.1317,36.0124,36.1218,261480.0
2016-05-16 10:50:00,36.34,36.37,36.32,36.32,410120.0,36.1218,36.1516,36.1019,36.1019,410120.0
2016-05-16 11:00:00,36.32,36.46,36.32,36.46,577840.0,36.1019,36.2411,36.1019,36.2411,577840.0
2016-05-16 11:10:00,36.45,36.5,36.44,36.49,390360.0,36.2311,36.2808,36.2212,36.2709,390360.0
2016-05-16 11:20:00,36.49,36.5,36.45,36.45,232480.0,36.2709,36.2808,36.2311,36.2311,232480.0
2016-05-16 11:30:00,36.47,36.52,36.45,36.47,209360.0,36.251,36.3007,36.2311,36.251,209360.0
2016-05-16 11:40:00,36.46,36.52,36.46,36.51,243240.0,36.2411,36.3007,36.2411,36.2908,243240.0
2016-05-16 11:50:00,36.52,36.55,36.5,36.53,273980.0,36.3007,36.3305,36.2808,36.3106,273980.0
2016-05-16 12:00:00,36.54,36.55,36.52,36.54,254180.0,36.3206,36.3305,36.3007,36.3206,254180.0
2016-05-16 12:10:00,36.53,36.54,36.49,36.5,116540.0,36.3106,36.3206,36.2709,36.2808,116540.0
2016-05-16 12:20:00,36.5,36.54,36.43,36.43,236960.0,36.2808,36.3206,36.2112,36.2112,236960.0
2016-05-16 12:30:00,36.44,36.45,36.4,36.42,108740.0,36.2212,36.2311,36.1814,36.2013,108740.0
2016-05-16 12:40:00,36.43,36.49,36.41,36.46,149760.0,36.2112,36.2709,36.1914,36.2411,149760.0
2016-05-16 12:50:00,36.46,36.47,36.44,36.44,70000.0,36.2411,36.251,36.2212,36.2212,70000.0
2016-05-16 13:00:00,36.46,36.49,36.43,36.43,203000.0,36.2411,36.2709,36.2112,36.2112,203000.0
2016-05-16 13:10:00,36.43,36.45,36.41,36.45,242140.0,36.2112,36.2311,36.1914,36.2311,242140.0
2016-05-16 13:20:00,36.43,36.46,36.4,36.45,149700.0,36.2112,36.2411,36.1814,36.2311,149700.0
2016-05-16 13:30:00,36.47,36.48,36.43,36.47,146760.0,36.251,36.2609,36.2112,36.251,146760.0
2016-05-16 13:40:00,36.47,36.49,36.45,36.48,120680.0,36.251,36.2709,36.2311,36.2609,120680.0
2016-05-16 13:50:00,36.47,36.49,36.45,36.49,170520.0,36.251,36.2709,36.2311,36.2709,170520.0
2016-05-16 14:00:00,36.49,36.55,36.48,36.55,181400.0,36.2709,36.3305,36.2609,36.3305,181400.0
2016-05-16 14:10:00,36.55,36.6,36.53,36.59,354480.0,36.3305,36.3802,36.3106,36.3703,354480.0
2016-05-16 14:20:00,36.6,36.63,36.58,36.61,139460.0,36.3802,36.41,36.3603,36.3902,139460.0
2016-05-16 14:30:00,36.61,36.63,36.59,36.59,188960.0,36.3902,36.41,36.3703,36.3703,188960.0
2016-05-16 14:40:00,36.61,36.62,36.57,36.58,172980.0,36.3902,36.4001,36.3504,36.3603,172980.0
2016-05-16 14:50:00,36.57,36.61,36.55,36.58,168500.0,36.3504,36.3902,36.3305,36.3603,168500.0
2016-05-16 15:00:00,36.57,36.62,36.57,36.61,186280.0,36.3504,36.4001,36.3504,36.3902,186280.0
2016-05-16 15:10:00,36.6,36.6,36.54,36.58,234740.0,36.3802,36.3802,36.3206,36.3603,234740.0
2016-05-16 15:20:00,36.57,36.59,36.56,36.58,294700.0,36.3504,36.3703,36.3405,36.3603,294700.0
2016-05-16 15:30:00,36.58,36.59,36.52,36.58,403440.0,36.3603,36.3703,36.3007,36.3603,403440.0
2016-05-16 15:40:00,36.58,36.59,36.5,36.55,419180.0,36.3603,36.3703,36.2808,36.3305,419180.0
2016-05-16 15:50:00,36.54,36.56,36.5,36.52,939220.0,36.3206,36.3405,36.2808,36.3007,939220.0
2016-05-17 09:30:00,36.55,36.79,36.49,36.67,1128180.0,36.3305,36.5691,36.2709,36.4498,1128180.0
2016-05-17 09:40:00,36.68,36.78,36.58,36.7,809800.0,36.4597,36.5591,36.3603,36.4796,809800.0
2016-05-17 09:50:00,36.69,36.73,36.62,36.67,538680.0,36.4697,36.5094,36.4001,36.4498,538680.0
2016-05-17 10:00:00,36.67,36.69,36.46,36.5,800920.0,36.4498,36.4697,36.2411,36.2808,800920.0
2016-05-17 10:10:00,36.5,36.53,36.38,36.52,616880.0,36.2808,36.3106,36.1615,36.3007,616880.0
2016-05-17 10:20:00,36.52,36.56,36.45,36.46,390240.0,36.3007,36.3405,36.2311,36.2411,390240.0
2016-05-17 10:30:00,36.5,36.5,36.34,36.43,290120.0,36.2808,36.2808,36.1218,36.2112,290120.0
2016-05-17 10:40:00,36.43,36.47,36.35,36.42,232780.0,36.2112,36.251,36.1317,36.2013,232780.0
2016-05-17 10:50:00,36.41,36.43,36.33,36.39,316480.0,36.1914,36.2112,36.1118,36.1715,316480.0
2016-05-17 11:00:00,36.38,36.43,36.35,36.41,299760.0,36.1615,36.2112,36.1317,36.1914,299760.0
2016-05-17 11:10:00,36.42,36.5,36.4,36.49,204040.0,36.2013,36.2808,36.1814,36.2709,204040.0
2016-05-17 11:20:00,36.49,36.52,36.4,36.4,236440.0,36.2709,36.3007,36.1814,36.1814,236440.0
2016-05-17 11:30:00,36.42,36.52,36.41,36.41,150780.0,36.2013,36.3007,36.1914,36.1914,150780.0
2016-05-17 11:40:00,36.43,36.48,36.39,36.48,381820.0,36.2112,36.2609,36.1715,36.2609,381820.0
2016-05-17 11:50:00,36.48,36.5,36.44,36.46,157600.0,36.2609,36.2808,36.2212,36.2411,157600.0
2016-05-17 12:00:00,36.46,36.48,36.44,36.46,180440.0,36.2411,36.2609,36.2212,36.2411,180440.0
2016-05-17 12:10:00,36.46,36.46,36.37,36.37,179880.0,36.2411,36.2411,36.1516,36.1516,179880.0
2016-05-17 12:20:00,36.36,36.39,36.34,36.36,160980.0,36.1417,36.1715,36.1218,36.1417,160980.0
2016-05-17 12:30:00,36.37,36.39,36.35,36.39,145800.0,36.1516,36.1715,36.1317,36.1715,145800.0
2016-05-17 12:40:00,36.38,36.39,36.33,36.34,103200.0,36.1615,36.1715,36.1118,36.1218,103200.0
2016-05-17 12:50:00,36.35,36.36,36.3,36.33,241780.0,36.1317,36.1417,36.082,36.1118,241780.0
2016-05-17 13:00:00,36.32,36.35,36.29,36.33,166460.0,36.1019,36.1317,36.0721,36.1118,166460.0
2016-05-17 13:10:00,36.32,36.39,36.3,36.38,164820.0,36.1019,36.1715,36.082,36.1615,164820.0
2016-05-17 13:20:00,36.38,36.39,36.33,36.36,176480.0,36.1615,36.1715,36.1118,36.1417,176480.0
2016-05-17 13:30:00,36.37,36.38,36.34,36.34,119820.0,36.1516,36.1615,36.1218,36.1218,119820.0
2016-05-17 13:40:00,36.33,36.36,36.3,36.32,176200.0,36.1118,36.1417,36.082,36.1019,176200.0
2016-05-17 13:50:00,36.32,36.32,36.21,36.21,394880.0,36.1019,36.1019,35.9926,35.9926,394880.0
2016-05-17 14:00:00,36.21,36.25,36.13,36.14,586800.0,35.9926,36.0323,35.913,35.923,586800.0
2016-05-17 14:10:00,36.13,36.14,36.03,36.05,618720.0,35.913,35.923,35.8136,35.8335,618720.0
2016-05-17 14:20:00,36.04,36.06,35.94,36.04,720960.0,35.8236,35.8435,35.7242,35.8236,720960.0
2016-05-17 14:30:00,36.03,36.08,35.99,36.0,675920.0,35.8136,35.8633,35.7739,35.7838,675920.0
2016-05-17 14:40:00,36.0,36.09,35.99,36.05,335980.0,35.7838,35.8733,35.7739,35.8335,335980.0
2016-05-17 14:50:00,36.05,36.12,36.04,36.1,619140.0,35.8335,35.9031,35.8236,35.8832,619140.0
2016-05-17 15:00:00,36.08,36.13,36.04,36.07,369940.0,35.8633,35.913,35.8236,35.8534,369940.0
2016-05-17 15:10:00,36.06,36.07,35.97,35.99,576780.0,35.8435,35.8534,35.754,35.7739,576780.0
2016-05-17 15:20:00,35.98,36.04,35.9,35.96,693940.0,35.7639,35.8236,35.6844,35.7441,693940.0
2016-05-17 15:30:00,35.94,36.06,35.94,36.04,870900.0,35.7242,35.8435,35.7242,35.8236,870900.0
2016-05-17 15:40:00,36.04,36.06,35.96,36.0,1017940.0,35.8236,35.8435,35.7441,35.7838,1017940.0
2016-05-17 15:50:00,36.02,36.03,35.95,36.01,2063300.0,35.8037,35.8136,35.7341,35.7938,2063300.0
2016-05-18 09:30:00,35.93,36.15,35.9,36.11,1774380.0,35.7143,35.9329,35.6844,35.8932,1774380.0
2016-05-18 09:40:00,36.1,36.25,36.06,36.08,956500.0,35.8832,36.0323,35.8435,35.8633,956500.0
2016-05-18 09:50:00,36.08,36.2,36.07,36.14,372060.0,35.8633,35.9826,35.8534,35.923,372060.0
2016-05-18 10:00:00,36.13,36.21,36.07,36.07,456840.0,35.913,35.9926,35.8534,35.8534,456840.0
2016-05-18 10:10:00,36.08,36.2,36.06,36.17,560180.0,35.8633,35.9826,35.8435,35.9528,560180.0
2016-05-18 10:20:00,36.16,36.28,36.15,36.24,499040.0,35.9429,36.0621,35.9329,36.0224,499040.0
2016-05-18 10:30:00,36.24,36.25,36.13,36.13,567300.0,36.0224,36.0323,35.913,35.913,567300.0
2016-05-18 10:40:00,36.13,36.21,36.13,36.17,451500.0,35.913,35.9926,35.913,35.9528,451500.0
2016-05-18 10:50:00,36.17,36.18,36.04,36.05,544980.0,35.9528,35.9627,35.8236,35.8335,544980.0
2016-05-18 11:00:00,36.06,36.17,36.03,36.15,386740.0,35.8435,35.9528,35.8136,35.9329,386740.0
2016-05-18 11:10:00,36.11,36.16,36.1,36.12,359040.0,35.8932,35.9429,35.8832,35.9031,359040.0
2016-05-18 11:20:00,36.11,36.17,36.09,36.12,334160.0,35.8932,35.9528,35.8733,35.9031,334160.0
2016-05-18 11:30:00,36.13,36.16,36.08,36.14,304080.0,35.913,35.9429,35.8633,35.923,304080.0
2016-05-18 11:40:00,36.14,36.18,36.11,36.14,390100.0,35.923,35.9627,35.8932,35.923,390100.0
2016-05-18 11:50:00,36.13,36.17,36.03,36.03,416620.0,35.913,35.9528,35.8136,35.8136,416620.0
2016-05-18 12:00:00,36.06,36.08,35.99,35.99,803380.0,35.8435,35.8633,35.7739,35.7739,803380.0
2016-05-18 12:10:00,36.01,36.04,35.99,36.04,271760.0,35.7938,35.8236,35.7739,35.8236,271760.0
2016-05-18 12:20:00,36.04,36.07,36.0,36.0,149280.0,35.8236,35.8534,35.7838,35.7838,149280.0
2016-05-18 12:30:00,36.01,36.09,36.01,36.09,177800.0,35.7938,35.8733,35.7938,35.8733,177800.0
2016-05-18 12:40:00,36.08,36.09,36.05,36.07,131060.0,35.8633,35.8733,35.8335,35.8534,131060.0
2016-05-18 12:50:00,36.06,36.09,36.01,36.09,104000.0,35.8435,35.8733,35.7938,35.8733,104000.0
2016-05-18 13:00:00,36.11,36.15,36.11,36.11,171360.0,35.8932,35.9329,35.8932,35.8932,171360.0
2016-05-18 13:10:00,36.12,36.17,36.12,36.17,134900.0,35.9031,35.9528,35.9031,35.9528,134900.0
2016-05-18 13:20:00,36.16,36.2,36.14,36.16,253140.0,35.9429,35.9826,35.923,35.9429,253140.0
2016-05-18 13:30:00,36.18,36.21,36.17,36.2,98480.0,35.9627,35.9926,35.9528,35.9826,98480.0
2016-05-18 13:40:00,36.2,36.22,36.18,36.18,239640.0,35.9826,36.0025,35.9627,35.9627,239640.0
2016-05-18 13:50:00,36.17,36.19,36.13,36.18,258780.0,35.9528,35.9727,35.913,35.9627,258780.0
2016-05-18 14:00:00,36.17,36.17,35.9,36.06,1123000.0,35.9528,35.9528,35.6844,35.8435,1123000.0
2016-05-18 14:10:00,36.07,36.07,35.91,35.97,517780.0,35.8534,35.8534,35.6944,35.754,517780.0
2016-05-18 14:20:00,35.98,35.99,35.83,35.83,741600.0,35.7639,35.7739,35.6149,35.6149,741600.0
2016-05-18 14:30:00,35.83,35.88,35.75,35.82,738320.0,35.6149,35.6646,35.5353,35.6049,738320.0
2016-05-18 14:40:00,35.82,35.92,35.8,35.87,376540.0,35.6049,35.7043,35.585,35.6546,376540.0
2016-05-18 14:50:00,35.88,35.98,35.88,35.96,369040.0,35.6646,35.7639,35.6646,35.7441,369040.0
2016-05-18 15:00:00,35.97,36.08,35.96,36.05,396020.0,35.754,35.8633,35.7441,35.8335,396020.0
2016-05-18 15:10:00,36.04,36.05,35.87,35.94,696700.0,35.8236,35.8335,35.6546,35.7242,696700.0
2016-05-18 15:20:00,35.95,35.95,35.84,35.84,299260.0,35.7341,35.7341,35.6248,35.6248,299260.0
2016-05-18 15:30:00,35.85,35.98,35.84,35.91,439380.0,35.6347,35.7639,35.6248,35.6944,439380.0
2016-05-18 15:40:00,35.92,36.09,35.91,36.03,717640.0,35.7043,35.8733,35.6944,35.8136,717640.0
2016-05-18 15:50:00,36.03,36.09,36.0,36.09,1218440.0,35.8136,35.8733,35.7838,35.8733,1218440.0
2016-05-19 09:30:00,35.92,36.02,35.84,35.97,933980.0,35.7043,35.8037,35.6248,35.754,933980.0
2016-05-19 09:40:00,35.95,36.02,35.85,35.87,609180.0,35.7341,35.8037,35.6347,35.6546,609180.0
2016-05-19 09:50:00,35.86,35.88,35.76,35.78,876420.0,35.6447,35.6646,35.5453,35.5652,876420.0
2016-05-19 10:00:00,35.78,35.78,35.66,35.66,679620.0,35.5652,35.5652,35.4459,35.4459,679620.0
2016-05-19 10:10:00,35.66,35.68,35.61,35.67,1129700.0,35.4459,35.4658,35.3962,35.4558,1129700.0
2016-05-19 10:20:00,35.65,35.74,35.63,35.7,599160.0,35.4359,35.5254,35.4161,35.4856,599160.0
2016-05-19 10:30:00,35.7,35.7,35.6,35.62,799120.0,35.4856,35.4856,35.3862,35.4061,799120.0
2016-05-19 10:40:00,35.61,35.75,35.59,35.75,969780.0,35.3962,35.5353,35.3763,35.5353,969780.0
2016-05-19 10:50:00,35.73,35.73,35.63,35.64,306260.0,35.5155,35.5155,35.4161,35.426,306260.0
2016-05-19 11:00:00,35.65,35.67,35.58,35.6,439820.0,35.4359,35.4558,35.3664,35.3862,439820.0
2016-05-19 11:10:00,35.59,35.63,35.58,35.62,850660.0,35.3763,35.4161,35.3664,35.4061,850660.0
2016-05-19 11:20:00,35.62,35.67,35.58,35.62,289860.0,35.4061,35.4558,35.3664,35.4061,289860.0
2016-05-19 11:30:00,35.6,35.63,35.56,35.59,301080.0,35.3862,35.4161,35.3465,35.3763,301080.0
2016-05-19 11:40:00,35.6,35.61,35.52,35.52,316320.0,35.3862,35.3962,35.3067,35.3067,316320.0
2016-05-19 11:50:00,35.53,35.57,35.52,35.56,169020.0,35.3167,35.3564,35.3067,35.3465,169020.0
2016-05-19 12:00:00,35.56,35.61,35.53,35.59,369180.0,35.3465,35.3962,35.3167,35.3763,369180.0
2016-05-19 12:10:00,35.6,35.62,35.58,35.6,99300.0,35.3862,35.4061,35.3664,35.3862,99300.0
2016-05-19 12:20:00,35.61,35.61,35.55,35.55,151880.0,35.3962,35.3962,35.3365,35.3365,151880.0
2016-05-19 12:30:00,35.55,35.58,35.53,35.56,379200.0,35.3365,35.3664,35.3167,35.3465,379200.0
2016-05-19 12:40:00,35.56,35.6,35.54,35.6,182440.0,35.3465,35.3862,35.3266,35.3862,182440.0
2016-05-19 12:50:00,35.61,35.64,35.58,35.62,429560.0,35.3962,35.426,35.3664,35.4061,429560.0
2016-05-19 13:00:00,35.61,35.63,35.57,35.6,239780.0,35.3962,35.4161,35.3564,35.3862,239780.0
2016-05-19 13:10:00,35.58,35.65,35.57,35.62,431240.0,35.3664,35.4359,35.3564,35.4061,431240.0
2016-05-19 13:20:00,35.64,35.66,35.61,35.65,167400.0,35.426,35.4459,35.3962,35.4359,167400.0
2016-05-19 13:30:00,35.67,35.73,35.66,35.69,326360.0,35.4558,35.5155,35.4459,35.4757,326360.0
2016-05-19 13:40:00,35.69,35.75,35.67,35.68,367960.0,35.4757,35.5353,35.4558,35.4658,367960.0
2016-05-19 13:50:00,35.69,35.7,35.66,35.67,343880.0,35.4757,35.4856,35.4459,35.4558,343880.0
2016-05-19 14:00:00,35.68,35.75,35.66,35.73,373760.0,35.4658,35.5353,35.4459,35.5155,373760.0
2016-05-19 14:10:00,35.75,35.79,35.73,35.76,443940.0,35.5353,35.5751,35.5155,35.5453,443940.0
2016-05-19 14:20:00,35.76,35.78,35.71,35.76,377120.0,35.5453,35.5652,35.4956,35.5453,377120.0
2016-05-19 14:30:00,35.76,35.77,35.69,35.71,328140.0,35.5453,35.5552,35.4757,35.4956,328140.0
2016-05-19 14:40:00,35.71,35.72,35.63,35.64,312000.0,35.4956,35.5055,35.4161,35.426,312000.0
2016-05-19 14:50:00,35.63,35.67,35.62,35.63,375800.0,35.4161,35.4558,35.4061,35.4161,375800.0
2016-05-19 15:00:00,35.64,35.77,35.63,35.74,201400.0,35.426,35.5552,35.4161,35.5254,201400.0
2016-05-19 15:10:00,35.74,35.76,35.69,35.76,357860.0,35.5254,35.5453,35.4757,35.5453,357860.0
2016-05-19 15:20:00,35.75,35.8,35.74,35.76,297700.0,35.5353,35.585,35.5254,35.5453,297700.0
2016-05-19 15:30:00,35.77,35.78,35.71,35.78,393660.0,35.5552,35.5652,35.4956,35.5652,393660.0
2016-05-19 15:40:00,35.78,35.79,35.73,35.79,696780.0,35.5652,35.5751,35.5155,35.5751,696780.0
2016-05-19 15:50:00,35.8,35.82,35.72,35.77,1371440.0,35.585,35.6049,35.5055,35.5552,1371440.0
2016-05-20 09:30:00,35.82,35.95,35.75,35.9,3160800.0,35.6049,35.7341,35.5353,35.6844,3160800.0
2016-05-20 09:40:00,35.9,35.99,35.9,35.98,989600.0,35.6844,35.7739,35.6844,35.7639,989600.0
2016-05-20 09:50:00,36.0,36.07,35.99,36.06,768240.0,35.7838,35.8534,35.7739,35.8435,768240.0
2016-05-20 10:00:00,36.06,36.18,36.03,36.17,1310500.0,35.8435,35.9627,35.8136,35.9528,1310500.0
2016-05-20 10:10:00,36.16,36.19,36.13,36.16,647400.0,35.9429,35.9727,35.913,35.9429,647400.0
2016-05-20 10:20:00,36.16,36.2,36.11,36.12,777580.0,35.9429,35.9826,35.8932,35.9031,777580.0
2016-05-20 10:30:00,36.13,36.17,36.11,36.15,497400.0,35.913,35.9528,35.8932,35.9329,497400.0
2016-05-20 10:40:00,36.15,36.25,36.14,36.24,390420.0,35.9329,36.0323,35.923,36.0224,390420.0
2016-05-20 10:50:00,36.25,36.27,36.21,36.26,476860.0,36.0323,36.0522,35.9926,36.0423,476860.0
2016-05-20 11:00:00,36.26,36.33,36.25,36.31,605340.0,36.0423,36.1118,36.0323,36.092,605340.0
2016-05-20 11:10:00,36.3,36.37,36.29,36.36,440720.0,36.082,36.1516,36.0721,36.1417,440720.0
2016-05-20 11:20:00,36.36,36.38,36.31,36.37,382320.0,36.1417,36.1615,36.092,36.1516,382320.0
2016-05-20 11:30:00,36.38,36.39,36.33,36.36,511620.0,36.1615,36.1715,36.1118,36.1417,511620.0
2016-05-20 11:40:00,36.36,36.38,36.33,36.35,530000.0,36.1417,36.1615,36.1118,36.1317,530000.0
2016-05-20 11:50:00,36.36,36.36,36.29,36.3,583840.0,36.1417,36.1417,36.0721,36.082,583840.0
2016-05-20 12:00:00,36.3,36.31,36.25,36.26,502480.0,36.082,36.092,36.0323,36.0423,502480.0
2016-05-20 12:10:00,36.26,36.27,36.23,36.26,486960.0,36.0423,36.0522,36.0124,36.0423,486960.0
2016-05-20 12:20:00,36.27,36.29,36.24,36.26,200160.0,36.0522,36.0721,36.0224,36.0423,200160.0
2016-05-20 12:30:00,36.25,36.3,36.23,36.28,201940.0,36.0323,36.082,36.0124,36.0621,201940.0
2016-05-20 12:40:00,36.28,36.3,36.26,36.27,275360.0,36.0621,36.082,36.0423,36.0522,275360.0
2016-05-20 12:50:00,36.27,36.29,36.21,36.22,503640.0,36.0522,36.0721,35.9926,36.0025,503640.0
2016-05-20 13:00:00,36.22,36.22,36.14,36.15,543980.0,36.0025,36.0025,35.923,35.9329,543980.0
2016-05-20 13:10:00,36.16,36.16,36.12,36.12,572380.0,35.9429,35.9429,35.9031,35.9031,572380.0
2016-05-20 13:20:00,36.12,36.14,36.09,36.1,248700.0,35.9031,35.923,35.8733,35.8832,248700.0
2016-05-20 13:30:00,36.1,36.13,36.08,36.12,271800.0,35.8832,35.913,35.8633,35.9031,271800.0
2016-05-20 13:40:00,36.1,36.15,36.09,36.11,179560.0,35.8832,35.9329,35.8733,35.8932,179560.0
2016-05-20 13:50:00,36.11,36.14,36.1,36.12,154000.0,35.8932,35.923,35.8832,35.9031,154000.0
2016-05-20 14:00:00,36.12,36.15,36.11,36.15,260280.0,35.9031,35.9329,35.8932,35.9329,260280.0
2016-05-20 14:10:00,36.14,36.17,36.13,36.16,165940.0,35.923,35.9528,35.913,35.9429,165940.0
2016-05-20 14:20:00,36.15,36.19,36.13,36.18,146180.0,35.9329,35.9727,35.913,35.9627,146180.0
2016-05-20 14:30:00,36.18,36.19,36.16,36.17,156660.0,35.9627,35.9727,35.9429,35.9528,156660.0
2016-05-20 14:40:00,36.17,36.17,36.14,36.14,171440.0,35.9528,35.9528,35.923,35.923,171440.0
2016-05-20 14:50:00,36.13,36.15,36.11,36.12,244980.0,35.913,35.9329,35.8932,35.9031,244980.0
2016-05-20 15:00:00,36.12,36.13,36.03,36.05,492000.0,35.9031,35.913,35.8136,35.8335,492000.0
2016-05-20 15:10:00,36.06,36.1,36.04,36.09,326220.0,35.8435,35.8832,35.8236,35.8733,326220.0
2016-05-20 15:20:00,36.1,36.11,36.05,36.06,226600.0,35.8832,35.8932,35.8335,35.8435,226600.0
2016-05-20 15:30:00,36.06,36.12,36.05,36.12,509080.0,35.8435,35.9031,35.8335,35.9031,509080.0
2016-05-20 15:40:00,36.12,36.13,36.09,36.11,550520.0,35.9031,35.913,35.8733,35.8932,550520.0
2016-05-20 15:50:00,36.11,36.12,36.07,36.09,1945520.0,35.8932,35.9031,35.8534,35.8733,1945520.0
2016-05-23 09:30:00,36.0,36.14,35.86,36.12,1525440.0,35.7838,35.923,35.6447,35.9031,1525440.0
2016-05-23 09:40:00,36.11,36.18,36.06,36.06,410180.0,35.8932,35.9627,35.8435,35.8435,410180.0
2016-05-23 09:50:00,36.07,36.11,36.0,36.02,462800.0,35.8534,35.8932,35.7838,35.8037,462800.0
2016-05-23 10:00:00,36.01,36.07,35.99,36.02,410720.0,35.7938,35.8534,35.7739,35.8037,410720.0
2016-05-23 10:10:00,36.02,36.06,35.93,35.96,387040.0,35.8037,35.8435,35.7143,35.7441,387040.0
2016-05-23 10:20:00,35.98,36.06,35.95,35.95,318160.0,35.7639,35.8435,35.7341,35.7341,318160.0
2016-05-23 10:30:00,35.95,36.03,35.94,36.0,306840.0,35.7341,35.8136,35.7242,35.7838,306840.0
2016-05-23 10:40:00,36.01,36.01,35.9,35.9,290620.0,35.7938,35.7938,35.6844,35.6844,290620.0
2016-05-23 10:50:00,35.9,35.92,35.85,35.9,368000.0,35.6844,35.7043,35.6347,35.6844,368000.0
2016-05-23 11:00:00,35.88,35.96,35.87,35.94,387700.0,35.6646,35.7441,35.6546,35.7242,387700.0
2016-05-23 11:10:00,35.96,35.96,35.9,35.9,213820.0,35.7441,35.7441,35.6844,35.6844,213820.0
2016-05-23 11:20:00,35.91,35.95,35.88,35.91,414140.0,35.6944,35.7341,35.6646,35.6944,414140.0
2016-05-23 11:30:00,35.94,35.95,35.85,35.86,422400.0,35.7242,35.7341,35.6347,35.6447,422400.0
2016-05-23 11:40:00,35.87,35.92,35.85,35.91,207240.0,35.6546,35.7043,35.6347,35.6944,207240.0
2016-05-23 11:50:00,35.91,35.91,35.86,35.89,321360.0,35.6944,35.6944,35.6447,35.6745,321360.0
2016-05-23 12:00:00,35.88,35.9,35.85,35.85,209740.0,35.6646,35.6844,35.6347,35.6347,209740.0
2016-05-23 12:10:00,35.86,35.92,35.86,35.89,248800.0,35.6447,35.7043,35.6447,35.6745,248800.0
2016-05-23 12:20:00,35.89,35.96,35.89,35.95,270660.0,35.6745,35.7441,35.6745,35.7341,270660.0
2016-05-23 12:30:00,35.95,35.95,35.87,35.87,264780.0,35.7341,35.7341,35.6546,35.6546,264780.0
2016-05-23 12:40:00,35.88,35.94,35.85,35.92,357680.0,35.6646,35.7242,35.6347,35.7043,357680.0
2016-05-23 12:50:00,35.92,35.94,35.89,35.93,319320.0,35.7043,35.7242,35.6745,35.7143,319320.0
2016-05-23 13:00:00,35.93,35.94,35.89,35.9,185420.0,35.7143,35.7242,35.6745,35.6844,185420.0
2016-05-23 13:10:00,35.91,35.95,35.88,35.92,1325440.0,35.6944,35.7341,35.6646,35.7043,1325440.0
2016-05-23 13:20:00,35.91,35.96,35.9,35.9,403340.0,35.6944,35.7441,35.6844,35.6844,403340.0
2016-05-23 13:30:00,35.92,35.93,35.87,35.93,236260.0,35.7043,35.7143,35.6546,35.7143,236260.0
2016-05-23 13:40:00,35.93,35.95,35.91,35.93,136600.0,35.7143,35.7341,35.6944,35.7143,136600.0
2016-05-23 13:50:00,35.93,35.97,35.89,35.93,503320.0,35.7143,35.754,35.6745,35.7143,503320.0
2016-05-23 14:00:00,35.93,35.95,35.91,35.92,309440.0,35.7143,35.7341,35.6944,35.7043,309440.0
2016-05-23 14:10:00,35.93,36.0,35.93,35.98,355340.0,35.7143,35.7838,35.7143,35.7639,355340.0
2016-05-23 14:20:00,35.98,36.01,35.96,35.99,225760.0,35.7639,35.7938,35.7441,35.7739,225760.0
2016-05-23 14:30:00,35.99,36.02,35.96,35.96,289600.0,35.7739,35.8037,35.7441,35.7441,289600.0
2016-05-23 14:40:00,36.0,36.04,35.98,36.03,637880.0,35.7838,35.8236,35.7639,35.8136,637880.0
2016-05-23 14:50:00,36.03,36.05,35.98,35.98,569200.0,35.8136,35.8335,35.7639,35.7639,569200.0
2016-05-23 15:00:00,35.97,36.02,35.96,35.99,314180.0,35.754,35.8037,35.7441,35.7739,314180.0
2016-05-23 15:10:00,35.97,35.97,35.93,35.94,333720.0,35.754,35.754,35.7143,35.7242,333720.0
2016-05-23 15:20:00,35.95,35.99,35.92,35.96,256200.0,35.7341,35.7739,35.7043,35.7441,256200.0
2016-05-23 15:30:00,35.95,35.98,35.93,35.94,277560.0,35.7341,35.7639,35.7143,35.7242,277560.0
2016-05-23 15:40:00,35.94,35.94,35.9,35.91,490060.0,35.7242,35.7242,35.6844,35.6944,490060.0
2016-05-23 15:50:00,35.91,35.92,35.85,35.86,1101580.0,35.6944,35.7043,35.6347,35.6447,1101580.0
2016-05-24 09:30:00,35.99,36.25,35.98,36.19,1658380.0,35.7739,36.0323,35.7639,35.9727,1658380.0
2016-05-24 09:40:00,36.19,36.25,36.14,36.22,916480.0,35.9727,36.0323,35.923,36.0025,916480.0
2016-05-24 09:50:00,36.23,36.3,36.21,36.28,807100.0,36.0124,36.082,35.9926,36.0621,807100.0
2016-05-24 10:00:00,36.29,36.37,36.29,36.34,869320.0,36.0721,36.1516,36.0721,36.1218,869320.0
2016-05-24 10:10:00,36.35,36.44,36.34,36.43,533040.0,36.1317,36.2212,36.1218,36.2112,533040.0
2016-05-24 10:20:00,36.43,36.47,36.39,36.47,663620.0,36.2112,36.251,36.1715,36.251,663620.0
2016-05-24 10:30:00,36.46,36.52,36.46,36.48,764700.0,36.2411,36.3007,36.2411,36.2609,764700.0
2016-05-24 10:40:00,36.48,36.5,36.43,36.49,524740.0,36.2609,36.2808,36.2112,36.2709,524740.0
2016-05-24 10:50:00,36.49,36.49,36.43,36.46,318800.0,36.2709,36.2709,36.2112,36.2411,318800.0
2016-05-24 11:00:00,36.46,36.49,36.42,36.43,343100.0,36.2411,36.2709,36.2013,36.2112,343100.0
2016-05-24 11:10:00,36.43,36.55,36.43,36.55,717300.0,36.2112,36.3305,36.2112,36.3305,717300.0
2016-05-24 11:20:00,36.55,36.61,36.55,36.59,1221460.0,36.3305,36.3902,36.3305,36.3703,1221460.0
2016-05-24 11:30:00,36.59,36.62,36.59,36.59,407760.0,36.3703,36.4001,36.3703,36.3703,407760.0
2016-05-24 11:40:00,36.59,36.62,36.57,36.61,778300.0,36.3703,36.4001,36.3504,36.3902,778300.0
2016-05-24 11:50:00,36.61,36.64,36.61,36.64,295360.0,36.3902,36.42,36.3902,36.42,295360.0
2016-05-24 12:00:00,36.64,36.64,36.61,36.63,364960.0,36.42,36.42,36.3902,36.41,364960.0
2016-05-24 12:10:00,36.63,36.63,36.55,36.56,228640.0,36.41,36.41,36.3305,36.3405,228640.0
2016-05-24 12:20:00,36.56,36.58,36.52,36.53,577220.0,36.3405,36.3603,36.3007,36.3106,577220.0
2016-05-24 12:30:00,36.54,36.57,36.53,36.53,396900.0,36.3206,36.3504,36.3106,36.3106,396900.0
2016-05-24 12:40:00,36.54,36.57,36.54,36.57,194840.0,36.3206,36.3504,36.3206,36.3504,194840.0
2016-05-24 12:50:00,36.57,36.58,36.53,36.54,473080.0,36.3504,36.3603,36.3106,36.3206,473080.0
2016-05-24 13:00:00,36.54,36.58,36.54,36.55,338220.0,36.3206,36.3603,36.3206,36.3305,338220.0
2016-05-24 13:10:00,36.55,36.59,36.54,36.58,512260.0,36.3305,36.3703,36.3206,36.3603,512260.0
2016-05-24 13:20:00,36.57,36.59,36.55,36.56,269420.0,36.3504,36.3703,36.3305,36.3405,269420.0
2016-05-24 13:30:00,36.56,36.61,36.55,36.56,501260.0,36.3405,36.3902,36.3305,36.3405,501260.0
2016-05-24 13:40:00,36.57,36.58,36.55,36.58,260140.0,36.3504,36.3603,36.3305,36.3603,260140.0
2016-05-24 13:50:00,36.58,36.61,36.58,36.61,589660.0,36.3603,36.3902,36.3603,36.3902,589660.0
2016-05-24 14:00:00,36.6,36.66,36.6,36.65,422260.0,36.3802,36.4399,36.3802,36.4299,422260.0
2016-05-24 14:10:00,36.66,36.7,36.64,36.68,444460.0,36.4399,36.4796,36.42,36.4597,444460.0
2016-05-24 14:20:00,36.68,36.68,36.62,36.62,462060.0,36.4597,36.4597,36.4001,36.4001,462060.0
2016-05-24 14:30:00,36.63,36.64,36.59,36.62,232320.0,36.41,36.42,36.3703,36.4001,232320.0
2016-05-24 14:40:00,36.63,36.66,36.62,36.64,243940.0,36.41,36.4399,36.4001,36.42,243940.0
2016-05-24 14:50:00,36.64,36.68,36.63,36.63,793720.0,36.42,36.4597,36.41,36.41,793720.0
2016-05-24 15:00:00,36.63,36.69,36.63,36.64,278700.0,36.41,36.4697,36.41,36.42,278700.0
2016-05-24 15:10:00,36.64,36.68,36.64,36.67,434400.0,36.42,36.4597,36.42,36.4498,434400.0
2016-05-24 15:20:00,36.67,36.69,36.65,36.68,387600.0,36.4498,36.4697,36.4299,36.4597,387600.0
2016-05-24 15:30:00,36.68,36.68,36.64,36.67,425980.0,36.4597,36.4597,36.42,36.4498,425980.0
2016-05-24 15:40:00,36.67,36.7,36.66,36.69,868540.0,36.4498,36.4796,36.4399,36.4697,868540.0
2016-05-24 15:50:00,36.68,36.71,36.65,36.65,2195460.0,36.4597,36.4896,36.4299,36.4299,2195460.0
2016-05-25 09:30:00,36.75,36.86,36.72,36.79,2571060.0,36.5293,36.6387,36.4995,36.5691,2571060.0
2016-05-25 09:40:00,36.79,36.79,36.63,36.71,1336040.0,36.5691,36.5691,36.41,36.4896,1336040.0
2016-05-25 09:50:00,36.72,36.94,36.71,36.93,1134600.0,36.4995,36.7182,36.4896,36.7082,1134600.0
2016-05-25 10:00:00,36.92,36.94,36.8,36.91,1072120.0,36.6983,36.7182,36.579,36.6884,1072120.0
2016-05-25 10:10:00,36.89,36.98,36.89,36.96,856580.0,36.6685,36.7579,36.6685,36.7381,856580.0
2016-05-25 10:20:00,36.97,36.97,36.87,36.87,536280.0,36.748,36.748,36.6486,36.6486,536280.0
2016-05-25 10:30:00,36.87,36.94,36.86,36.9,440120.0,36.6486,36.7182,36.6387,36.6784,440120.0
2016-05-25 10:40:00,36.89,36.95,36.88,36.91,280440.0,36.6685,36.7281,36.6585,36.6884,280440.0
2016-05-25 10:50:00,36.9,36.97,36.89,36.94,389720.0,36.6784,36.748,36.6685,36.7182,389720.0
2016-05-25 11:00:00,36.94,36.98,36.88,36.9,492640.0,36.7182,36.7579,36.6585,36.6784,492640.0
2016-05-25 11:10:00,36.91,36.91,36.84,36.87,329720.0,36.6884,36.6884,36.6188,36.6486,329720.0
2016-05-25 11:20:00,36.85,36.89,36.83,36.87,387860.0,36.6287,36.6685,36.6088,36.6486,387860.0
2016-05-25 11:30:00,36.89,36.92,36.85,36.86,351740.0,36.6685,36.6983,36.6287,36.6387,351740.0
2016-05-25 11:40:00,36.85,36.91,36.84,36.85,534760.0,36.6287,36.6884,36.6188,36.6287,534760.0
2016-05-25 11:50:00,36.85,36.89,36.81,36.89,534800.0,36.6287,36.6685,36.589,36.6685,534800.0
2016-05-25 12:00:00,36.89,36.9,36.84,36.85,303560.0,36.6685,36.6784,36.6188,36.6287,303560.0
2016-05-25 12:10:00,36.85,36.89,36.82,36.82,421500.0,36.6287,36.6685,36.5989,36.5989,421500.0
2016-05-25 12:20:00,36.83,36.87,36.83,36.87,581880.0,36.6088,36.6486,36.6088,36.6486,581880.0
2016-05-25 12:30:00,36.87,36.87,36.84,36.87,197920.0,36.6486,36.6486,36.6188,36.6486,197920.0
2016-05-25 12:40:00,36.89,36.89,36.84,36.86,199820.0,36.6685,36.6685,36.6188,36.6387,199820.0
2016-05-25 12:50:00,36.86,36.9,36.84,36.86,217600.0,36.6387,36.6784,36.6188,36.6387,217600.0
2016-05-25 13:00:00,36.86,36.95,36.84,36.92,425020.0,36.6387,36.7281,36.6188,36.6983,425020.0
2016-05-25 13:10:00,36.94,36.96,36.91,36.93,246160.0,36.7182,36.7381,36.6884,36.7082,246160.0
2016-05-25 13:20:00,36.93,36.97,36.93,36.95,406780.0,36.7082,36.748,36.7082,36.7281,406780.0
2016-05-25 13:30:00,36.95,36.97,36.94,36.95,256520.0,36.7281,36.748,36.7182,36.7281,256520.0
2016-05-25 13:40:00,36.96,36.96,36.89,36.89,192260.0,36.7381,36.7381,36.6685,36.6685,192260.0
2016-05-25 13:50:00,36.92,36.98,36.91,36.97,233700.0,36.6983,36.7579,36.6884,36.748,233700.0
2016-05-25 14:00:00,36.98,36.98,36.91,36.95,288520.0,36.7579,36.7579,36.6884,36.7281,288520.0
2016-05-25 14:10:00,36.96,36.97,36.93,36.97,304640.0,36.7381,36.748,36.7082,36.748,304640.0
2016-05-25 14:20:00,36.97,36.99,36.94,36.95,268100.0,36.748,36.7679,36.7182,36.7281,268100.0
2016-05-25 14:30:00,36.94,36.99,36.92,36.99,266620.0,36.7182,36.7679,36.6983,36.7679,266620.0
2016-05-25 14:40:00,36.95,36.98,36.91,36.92,319000.0,36.7281,36.7579,36.6884,36.6983,319000.0
2016-05-25 14:50:00,36.92,36.95,36.88,36.88,267420.0,36.6983,36.7281,36.6585,36.6585,267420.0
2016-05-25 15:00:00,36.89,36.92,36.87,36.89,330840.0,36.6685,36.6983,36.6486,36.6685,330840.0
2016-05-25 15:10:00,36.88,36.93,36.88,36.92,349480.0,36.6585,36.7082,36.6585,36.6983,349480.0
2016-05-25 15:20:00,36.93,36.97,36.91,36.96,465760.0,36.7082,36.748,36.6884,36.7381,465760.0
2016-05-25 15:30:00,36.96,36.97,36.9,36.91,386480.0,36.7381,36.748,36.6784,36.6884,386480.0
2016-05-25 15:40:00,36.91,36.91,36.86,36.87,615780.0,36.6884,36.6884,36.6387,36.6486,615780.0
2016-05-25 15:50:00,36.87,36.94,36.86,36.91,1071520.0,36.6486,36.7182,36.6387,36.6884,1071520.0
2016-05-26 09:30:00,36.8,37.06,36.8,37.04,1786560.0,36.579,36.8375,36.579,36.8176,1786560.0
2016-05-26 09:40:00,37.05,37.05,36.94,36.96,824320.0,36.8275,36.8275,36.7182,36.7381,824320.0
2016-05-26 09:50:00,36.99,37.0,36.86,36.87,637100.0,36.7679,36.7778,36.6387,36.6486,637100.0
2016-05-26 10:00:00,36.87,36.89,36.8,36.86,782780.0,36.6486,36.6685,36.579,36.6387,782780.0
2016-05-26 10:10:00,36.87,36.96,36.86,36.94,290420.0,36.6486,36.7381,36.6387,36.7182,290420.0
2016-05-26 10:20:00,36.94,36.95,36.9,36.92,175800.0,36.7182,36.7281,36.6784,36.6983,175800.0
2016-05-26 10:30:00,36.91,36.97,36.9,36.91,249640.0,36.6884,36.748,36.6784,36.6884,249640.0
2016-05-26 10:40:00,36.92,36.93,36.85,36.85,289820.0,36.6983,36.7082,36.6287,36.6287,289820.0
2016-05-26 10:50:00,36.85,36.89,36.8,36.82,481580.0,36.6287,36.6685,36.579,36.5989,481580.0
2016-05-26 11:00:00,36.8,36.83,36.78,36.81,272260.0,36.579,36.6088,36.5591,36.589,272260.0
2016-05-26 11:10:00,36.82,36.84,36.78,36.84,532960.0,36.5989,36.6188,36.5591,36.6188,532960.0
2016-05-26 11:20:00,36.85,36.87,36.8,36.87,383400.0,36.6287,36.6486,36.579,36.6486,383400.0
2016-05-26 11:30:00,36.88,36.88,36.8,36.81,333280.0,36.6585,36.6585,36.579,36.589,333280.0
2016-05-26 11:40:00,36.81,36.82,36.75,36.75,481700.0,36.589,36.5989,36.5293,36.5293,481700.0
2016-05-26 11:50:00,36.75,36.79,36.73,36.76,572460.0,36.5293,36.5691,36.5094,36.5393,572460.0
2016-05-26 12:00:00,36.76,36.77,36.74,36.77,482120.0,36.5393,36.5492,36.5194,36.5492,482120.0
2016-05-26 12:10:00,36.76,36.78,36.75,36.78,318960.0,36.5393,36.5591,36.5293,36.5591,318960.0
2016-05-26 12:20:00,36.77,36.77,36.73,36.77,529340.0,36.5492,36.5492,36.5094,36.5492,529340.0
2016-05-26 12:30:00,36.75,36.75,36.7,36.74,250500.0,36.5293,36.5293,36.4796,36.5194,250500.0
2016-05-26 12:40:00,36.73,36.73,36.7,36.71,243060.0,36.5094,36.5094,36.4796,36.4896,243060.0
2016-05-26 12:50:00,36.7,36.7,36.67,36.7,229680.0,36.4796,36.4796,36.4498,36.4796,229680.0
2016-05-26 13:00:00,36.69,36.74,36.69,36.72,114660.0,36.4697,36.5194,36.4697,36.4995,114660.0
2016-05-26 13:10:00,36.71,36.76,36.7,36.76,221340.0,36.4896,36.5393,36.4796,36.5393,221340.0
2016-05-26 13:20:00,36.76,36.76,36.73,36.74,270740.0,36.5393,36.5393,36.5094,36.5194,270740.0
2016-05-26 13:30:00,36.75,36.76,36.74,36.74,101400.0,36.5293,36.5393,36.5194,36.5194,101400.0
2016-05-26 13:40:00,36.74,36.76,36.73,36.73,114000.0,36.5194,36.5393,36.5094,36.5094,114000.0
2016-05-26 13:50:00,36.74,36.74,36.65,36.65,630960.0,36.5194,36.5194,36.4299,36.4299,630960.0
2016-05-26 14:00:00,36.66,36.7,36.65,36.69,386000.0,36.4399,36.4796,36.4299,36.4697,386000.0
2016-05-26 14:10:00,36.69,36.75,36.69,36.75,214720.0,36.4697,36.5293,36.4697,36.5293,214720.0
2016-05-26 14:20:00,36.75,36.83,36.75,36.83,794900.0,36.5293,36.6088,36.5293,36.6088,794900.0
2016-05-26 14:30:00,36.82,36.83,36.81,36.82,260480.0,36.5989,36.6088,36.589,36.5989,260480.0
2016-05-26 14:40:00,36.83,36.85,36.82,36.84,320000.0,36.6088,36.6287,36.5989,36.6188,320000.0
2016-05-26 14:50:00,36.82,36.85,36.82,36.82,208860.0,36.5989,36.6287,36.5989,36.5989,208860.0
2016-05-26 15:00:00,36.83,36.84,36.8,36.81,508440.0,36.6088,36.6188,36.579,36.589,508440.0
2016-05-26 15:10:00,36.81,36.84,36.8,36.83,164100.0,36.589,36.6188,36.579,36.6088,164100.0
2016-05-26 15:20:00,36.83,36.87,36.82,36.84,289360.0,36.6088,36.6486,36.5989,36.6188,289360.0
2016-05-26 15:30:00,36.84,36.85,36.81,36.84,333200.0,36.6188,36.6287,36.589,36.6188,333200.0
2016-05-26 15:40:00,36.85,36.86,36.83,36.84,365200.0,36.6287,36.6387,36.6088,36.6188,365200.0
2016-05-26 15:50:00,36.84,36.86,36.82,36.85,1240320.0,36.6188,36.6387,36.5989,36.6287,1240320.0
2016-05-27 09:30:00,36.88,37.08,36.85,37.08,1214860.0,36.6585,36.8573,36.6287,36.8573,1214860.0
2016-05-27 09:40:00,37.07,37.13,37.06,37.11,717840.0,36.8474,36.907,36.8375,36.8872,717840.0
2016-05-27 09:50:00,37.12,37.21,37.11,37.15,849220.0,36.8971,36.9866,36.8872,36.9269,849220.0
2016-05-27 10:00:00,37.14,37.24,37.14,37.23,480320.0,36.917,37.0164,36.917,37.0064,480320.0
2016-05-27 10:10:00,37.24,37.27,37.19,37.2,1236360.0,37.0164,37.0462,36.9667,36.9766,1236360.0
2016-05-27 10:20:00,37.18,37.21,37.13,37.17,373540.0,36.9567,36.9866,36.907,36.9468,373540.0
2016-05-27 10:30:00,37.18,37.25,37.17,37.25,470780.0,36.9567,37.0263,36.9468,37.0263,470780.0
2016-05-27 10:40:00,37.25,37.28,37.23,37.26,488320.0,37.0263,37.0561,37.0064,37.0363,488320.0
2016-05-27 10:50:00,37.26,37.28,37.24,37.24,362060.0,37.0363,37.0561,37.0164,37.0164,362060.0
2016-05-27 11:00:00,37.24,37.27,37.22,37.26,528240.0,37.0164,37.0462,36.9965,37.0363,528240.0
2016-05-27 11:10:00,37.26,37.28,37.24,37.25,566640.0,37.0363,37.0561,37.0164,37.0263,566640.0
2016-05-27 11:20:00,37.25,37.26,37.22,37.24,308660.0,37.0263,37.0363,36.9965,37.0164,308660.0
2016-05-27 11:30:00,37.25,37.27,37.24,37.26,623600.0,37.0263,37.0462,37.0164,37.0363,623600.0
2016-05-27 11:40:00,37.26,37.3,37.25,37.28,303160.0,37.0363,37.076,37.0263,37.0561,303160.0
2016-05-27 11:50:00,37.28,37.29,37.27,37.28,302660.0,37.0561,37.0661,37.0462,37.0561,302660.0
2016-05-27 12:00:00,37.27,37.28,37.25,37.26,181500.0,37.0462,37.0561,37.0263,37.0363,181500.0
2016-05-27 12:10:00,37.26,37.29,37.26,37.28,294740.0,37.0363,37.0661,37.0363,37.0561,294740.0
2016-05-27 12:20:00,37.28,37.31,37.27,37.3,393580.0,37.0561,37.086,37.0462,37.076,393580.0
2016-05-27 12:30:00,37.3,37.31,37.28,37.3,265240.0,37.076,37.086,37.0561,37.076,265240.0
2016-05-27 12:40:00,37.3,37.33,37.28,37.31,644340.0,37.076,37.1058,37.0561,37.086,644340.0
2016-05-27 12:50:00,37.31,37.35,37.31,37.35,419860.0,37.086,37.1257,37.086,37.1257,419860.0
2016-05-27 13:00:00,37.35,37.36,37.32,37.34,603240.0,37.1257,37.1357,37.0959,37.1158,603240.0
2016-05-27 13:10:00,37.34,37.39,37.33,37.38,752340.0,37.1158,37.1655,37.1058,37.1555,752340.0
2016-05-27 13:20:00,37.38,37.39,37.33,37.34,561440.0,37.1555,37.1655,37.1058,37.1158,561440.0
2016-05-27 13:30:00,37.33,37.35,37.28,37.28,388500.0,37.1058,37.1257,37.0561,37.0561,388500.0
2016-05-27 13:40:00,37.28,37.32,37.26,37.28,442020.0,37.0561,37.0959,37.0363,37.0561,442020.0
2016-05-27 13:50:00,37.29,37.29,37.26,37.27,280420.0,37.0661,37.0661,37.0363,37.0462,280420.0
2016-05-27 14:00:00,37.26,37.27,37.23,37.25,345160.0,37.0363,37.0462,37.0064,37.0263,345160.0
2016-05-27 14:10:00,37.25,37.34,37.25,37.32,274040.0,37.0263,37.1158,37.0263,37.0959,274040.0
2016-05-27 14:20:00,37.32,37.35,37.32,37.34,307880.0,37.0959,37.1257,37.0959,37.1158,307880.0
2016-05-27 14:30:00,37.34,37.34,37.3,37.34,326340.0,37.1158,37.1158,37.076,37.1158,326340.0
2016-05-27 14:40:00,37.34,37.35,37.31,37.35,394180.0,37.1158,37.1257,37.086,37.1257,394180.0
2016-05-27 14:50:00,37.34,37.37,37.34,37.36,275260.0,37.1158,37.1456,37.1158,37.1357,275260.0
2016-05-27 15:00:00,37.35,37.36,37.33,37.35,365460.0,37.1257,37.1357,37.1058,37.1257,365460.0
2016-05-27 15:10:00,37.34,37.36,37.32,37.32,281560.0,37.1158,37.1357,37.0959,37.0959,281560.0
2016-05-27 15:20:00,37.32,37.32,37.28,37.29,646600.0,37.0959,37.0959,37.0561,37.0661,646600.0
2016-05-27 15:30:00,37.3,37.33,37.27,37.32,545520.0,37.076,37.1058,37.0462,37.0959,545520.0
2016-05-27 15:40:00,37.32,37.36,37.32,37.35,627440.0,37.0959,37.1357,37.0959,37.1257,627440.0
2016-05-27 15:50:00,37.36,37.4,37.34,37.38,2549340.0,37.1357,37.1754,37.1158,37.1555,2549340.0
2016-05-31 09:30:00,37.44,37.5,37.34,37.47,2377960.0,37.2152,37.2748,37.1158,37.245,2377960.0
2016-05-31 09:40:00,37.48,37.58,37.46,37.57,1511360.0,37.2549,37.3543,37.2351,37.3444,1511360.0
2016-05-31 09:50:00,37.57,37.64,37.57,37.58,883040.0,37.3444,37.414,37.3444,37.3543,883040.0
2016-05-31 10:00:00,37.58,37.67,37.57,37.62,768140.0,37.3543,37.4438,37.3444,37.3941,768140.0
2016-05-31 10:10:00,37.64,37.65,37.6,37.62,489100.0,37.414,37.4239,37.3742,37.3941,489100.0
2016-05-31 10:20:00,37.61,37.63,37.59,37.62,431380.0,37.3842,37.404,37.3643,37.3941,431380.0
2016-05-31 10:30:00,37.62,37.67,37.54,37.54,907300.0,37.3941,37.4438,37.3146,37.3146,907300.0
2016-05-31 10:40:00,37.54,37.56,37.41,37.44,812740.0,37.3146,37.3345,37.1854,37.2152,812740.0
2016-05-31 10:50:00,37.43,37.49,37.42,37.47,493180.0,37.2052,37.2649,37.1953,37.245,493180.0
2016-05-31 11:00:00,37.48,37.52,37.45,37.49,395260.0,37.2549,37.2947,37.2251,37.2649,395260.0
2016-05-31 11:10:00,37.49,37.49,37.44,37.46,244600.0,37.2649,37.2649,37.2152,37.2351,244600.0
2016-05-31 11:20:00,37.46,37.49,37.43,37.45,304600.0,37.2351,37.2649,37.2052,37.2251,304600.0
2016-05-31 11:30:00,37.47,37.51,37.42,37.5,361060.0,37.245,37.2848,37.1953,37.2748,361060.0
2016-05-31 11:40:00,37.5,37.52,37.46,37.5,261920.0,37.2748,37.2947,37.2351,37.2748,261920.0
2016-05-31 11:50:00,37.49,37.49,37.39,37.45,365880.0,37.2649,37.2649,37.1655,37.2251,365880.0
2016-05-31 12:00:00,37.43,37.44,37.34,37.34,317180.0,37.2052,37.2152,37.1158,37.1158,317180.0
2016-05-31 12:10:00,37.34,37.35,37.31,37.32,270660.0,37.1158,37.1257,37.086,37.0959,270660.0
2016-05-31 12:20:00,37.31,37.36,37.31,37.32,231680.0,37.086,37.1357,37.086,37.0959,231680.0
2016-05-31 12:30:00,37.33,37.37,37.32,37.33,195060.0,37.1058,37.1456,37.0959,37.1058,195060.0
2016-05-31 12:40:00,37.32,37.33,37.28,37.29,572820.0,37.0959,37.1058,37.0561,37.0661,572820.0
2016-05-31 12:50:00,37.3,37.33,37.29,37.31,221900.0,37.076,37.1058,37.0661,37.086,221900.0
2016-05-31 13:00:00,37.32,37.35,37.29,37.29,213200.0,37.0959,37.1257,37.0661,37.0661,213200.0
2016-05-31 13:10:00,37.31,37.37,37.3,37.36,284240.0,37.086,37.1456,37.076,37.1357,284240.0
2016-05-31 13:20:00,37.36,37.41,37.36,37.4,259540.0,37.1357,37.1854,37.1357,37.1754,259540.0
2016-05-31 13:30:00,37.41,37.43,37.4,37.4,223900.0,37.1854,37.2052,37.1754,37.1754,223900.0
2016-05-31 13:40:00,37.39,37.44,37.39,37.43,226940.0,37.1655,37.2152,37.1655,37.2052,226940.0
2016-05-31 13:50:00,37.42,37.43,37.4,37.42,334160.0,37.1953,37.2052,37.1754,37.1953,334160.0
2016-05-31 14:00:00,37.43,37.43,37.29,37.31,387460.0,37.2052,37.2052,37.0661,37.086,387460.0
2016-05-31 14:10:00,37.3,37.35,37.28,37.3,494820.0,37.076,37.1257,37.0561,37.076,494820.0
2016-05-31 14:20:00,37.29,37.4,37.29,37.39,282180.0,37.0661,37.1754,37.0661,37.1655,282180.0
2016-05-31 14:30:00,37.38,37.39,37.33,37.34,292420.0,37.1555,37.1655,37.1058,37.1158,292420.0
2016-05-31 14:40:00,37.34,37.38,37.33,37.37,333260.0,37.1158,37.1555,37.1058,37.1456,333260.0
2016-05-31 14:50:00,37.37,37.4,37.34,37.38,373320.0,37.1456,37.1754,37.1158,37.1555,373320.0
2016-05-31 15:00:00,37.35,37.37,37.31,37.36,401020.0,37.1257,37.1456,37.086,37.1357,401020.0
2016-05-31 15:10:00,37.35,37.43,37.35,37.41,338540.0,37.1257,37.2052,37.1257,37.1854,338540.0
2016-05-31 15:20:00,37.4,37.41,37.36,37.41,398680.0,37.1754,37.1854,37.1357,37.1854,398680.0
2016-05-31 15:30:00,37.41,37.46,37.41,37.45,579460.0,37.1854,37.2351,37.1854,37.2251,579460.0
2016-05-31 15:40:00,37.45,37.49,37.44,37.49,829560.0,37.2251,37.2649,37.2152,37.2649,829560.0
2016-05-31 15:50:00,37.49,37.51,37.44,37.44,3789840.0,37.2649,37.2848,37.2152,37.2152,3789840.0
2016-06-01 09:30:00,37.42,37.45,37.29,37.3,1131200.0,37.1953,37.2251,37.0661,37.076,1131200.0
2016-06-01 09:40:00,37.3,37.32,37.22,37.32,700320.0,37.076,37.0959,36.9965,37.0959,700320.0
2016-06-01 09:50:00,37.31,37.34,37.22,37.25,405780.0,37.086,37.1158,36.9965,37.0263,405780.0
2016-06-01 10:00:00,37.27,37.45,37.24,37.45,349780.0,37.0462,37.2251,37.0164,37.2251,349780.0
2016-06-01 10:10:00,37.45,37.49,37.37,37.37,527880.0,37.2251,37.2649,37.1456,37.1456,527880.0
2016-06-01 10:20:00,37.37,37.45,37.34,37.42,457160.0,37.1456,37.2251,37.1158,37.1953,457160.0
2016-06-01 10:30:00,37.42,37.53,37.39,37.48,728800.0,37.1953,37.3046,37.1655,37.2549,728800.0
2016-06-01 10:40:00,37.5,37.51,37.42,37.49,333640.0,37.2748,37.2848,37.1953,37.2649,333640.0
2016-06-01 10:50:00,37.49,37.52,37.46,37.51,306520.0,37.2649,37.2947,37.2351,37.2848,306520.0
2016-06-01 11:00:00,37.52,37.56,37.49,37.53,261640.0,37.2947,37.3345,37.2649,37.3046,261640.0
2016-06-01 11:10:00,37.53,37.57,37.49,37.49,293520.0,37.3046,37.3444,37.2649,37.2649,293520.0
2016-06-01 11:20:00,37.49,37.52,37.44,37.45,328880.0,37.2649,37.2947,37.2152,37.2251,328880.0
2016-06-01 11:30:00,37.44,37.47,37.37,37.41,310380.0,37.2152,37.245,37.1456,37.1854,310380.0
2016-06-01 11:40:00,37.41,37.45,37.41,37.44,269920.0,37.1854,37.2251,37.1854,37.2152,269920.0
2016-06-01 11:50:00,37.47,37.49,37.44,37.47,136040.0,37.245,37.2649,37.2152,37.245,136040.0
2016-06-01 12:00:00,37.49,37.54,37.47,37.53,145860.0,37.2649,37.3146,37.245,37.3046,145860.0
2016-06-01 12:10:00,37.51,37.52,37.48,37.49,204940.0,37.2848,37.2947,37.2549,37.2649,204940.0
2016-06-01 12:20:00,37.5,37.52,37.47,37.51,67180.0,37.2748,37.2947,37.245,37.2848,67180.0
2016-06-01 12:30:00,37.49,37.49,37.45,37.45,179140.0,37.2649,37.2649,37.2251,37.2251,179140.0
2016-06-01 12:40:00,37.45,37.48,37.44,37.46,230380.0,37.2251,37.2549,37.2152,37.2351,230380.0
2016-06-01 12:50:00,37.46,37.51,37.46,37.5,417740.0,37.2351,37.2848,37.2351,37.2748,417740.0
2016-06-01 13:00:00,37.5,37.5,37.47,37.48,180780.0,37.2748,37.2748,37.245,37.2549,180780.0
2016-06-01 13:10:00,37.48,37.48,37.46,37.47,72000.0,37.2549,37.2549,37.2351,37.245,72000.0
2016-06-01 13:20:00,37.47,37.48,37.45,37.45,97780.0,37.245,37.2549,37.2251,37.2251,97780.0
2016-06-01 13:30:00,37.46,37.49,37.41,37.41,115880.0,37.2351,37.2649,37.1854,37.1854,115880.0
2016-06-01 13:40:00,37.42,37.44,37.4,37.42,149640.0,37.1953,37.2152,37.1754,37.1953,149640.0
2016-06-01 13:50:00,37.42,37.44,37.41,37.43,182620.0,37.1953,37.2152,37.1854,37.2052,182620.0
2016-06-01 14:00:00,37.42,37.43,37.39,37.43,313260.0,37.1953,37.2052,37.1655,37.2052,313260.0
2016-06-01 14:10:00,37.45,37.49,37.43,37.47,129240.0,37.2251,37.2649,37.2052,37.245,129240.0
2016-06-01 14:20:00,37.47,37.49,37.46,37.46,82000.0,37.245,37.2649,37.2351,37.2351,82000.0
2016-06-01 14:30:00,37.49,37.49,37.44,37.46,154760.0,37.2649,37.2649,37.2152,37.2351,154760.0
2016-06-01 14:40:00,37.47,37.5,37.46,37.48,112720.0,37.245,37.2748,37.2351,37.2549,112720.0
2016-06-01 14:50:00,37.48,37.5,37.47,37.49,161120.0,37.2549,37.2748,37.245,37.2649,161120.0
2016-06-01 15:00:00,37.5,37.51,37.46,37.47,213420.0,37.2748,37.2848,37.2351,37.245,213420.0
2016-06-01 15:10:00,37.45,37.49,37.45,37.47,114040.0,37.2251,37.2649,37.2251,37.245,114040.0
2016-06-01 15:20:00,37.47,37.49,37.45,37.47,173920.0,37.245,37.2649,37.2251,37.245,173920.0
2016-06-01 15:30:00,37.46,37.48,37.41,37.46,161900.0,37.2351,37.2549,37.1854,37.2351,161900.0
2016-06-01 15:40:00,37.45,37.48,37.41,37.43,292640.0,37.2251,37.2549,37.1854,37.2052,292640.0
2016-06-01 15:50:00,37.43,37.44,37.37,37.42,1238780.0,37.2052,37.2152,37.1456,37.1953,1238780.0
2016-06-02 09:30:00,37.31,37.37,37.05,37.09,2201700.0,37.086,37.1456,36.8275,36.8673,2201700.0
2016-06-02 09:40:00,37.08,37.1,36.88,36.88,2434620.0,36.8573,36.8772,36.6585,36.6585,2434620.0
2016-06-02 09:50:00,36.88,36.98,36.85,36.91,1397060.0,36.6585,36.7579,36.6287,36.6884,1397060.0
2016-06-02 10:00:00,36.92,37.05,36.9,37.01,1120760.0,36.6983,36.8275,36.6784,36.7878,1120760.0
2016-06-02 10:10:00,37.01,37.12,36.96,37.1,651640.0,36.7878,36.8971,36.7381,36.8772,651640.0
2016-06-02 10:20:00,37.1,37.11,36.99,37.01,491600.0,36.8772,36.8872,36.7679,36.7878,491600.0
2016-06-02 10:30:00,37.0,37.09,37.0,37.03,437420.0,36.7778,36.8673,36.7778,36.8076,437420.0
2016-06-02 10:40:00,37.04,37.06,37.01,37.03,227520.0,36.8176,36.8375,36.7878,36.8076,227520.0
2016-06-02 10:50:00,37.04,37.04,36.98,36.99,338900.0,36.8176,36.8176,36.7579,36.7679,338900.0
2016-06-02 11:00:00,36.99,37.07,36.97,37.05,566380.0,36.7679,36.8474,36.748,36.8275,566380.0
2016-06-02 11:10:00,37.05,37.06,37.01,37.02,326080.0,36.8275,36.8375,36.7878,36.7977,326080.0
2016-06-02 11:20:00,37.04,37.04,36.99,37.0,355360.0,36.8176,36.8176,36.7679,36.7778,355360.0
2016-06-02 11:30:00,37.01,37.03,36.99,37.03,331360.0,36.7878,36.8076,36.7679,36.8076,331360.0
2016-06-02 11:40:00,37.03,37.08,37.01,37.02,516000.0,36.8076,36.8573,36.7878,36.7977,516000.0
2016-06-02 11:50:00,37.01,37.02,36.98,36.99,593380.0,36.7878,36.7977,36.7579,36.7679,593380.0
2016-06-02 12:00:00,37.0,37.02,36.96,36.97,393900.0,36.7778,36.7977,36.7381,36.748,393900.0
2016-06-02 12:10:00,36.98,36.99,36.96,36.98,351260.0,36.7579,36.7679,36.7381,36.7579,351260.0
2016-06-02 12:20:00,36.98,37.0,36.96,36.98,526280.0,36.7579,36.7778,36.7381,36.7579,526280.0
2016-06-02 12:30:00,36.98,37.07,36.97,37.07,379320.0,36.7579,36.8474,36.748,36.8474,379320.0
2016-06-02 12:40:00,37.07,37.12,37.06,37.11,566740.0,36.8474,36.8971,36.8375,36.8872,566740.0
2016-06-02 12:50:00,37.11,37.15,37.1,37.1,544500.0,36.8872,36.9269,36.8772,36.8772,544500.0
2016-06-02 13:00:00,37.11,37.15,37.11,37.12,205780.0,36.8872,36.9269,36.8872,36.8971,205780.0
2016-06-02 13:10:00,37.12,37.13,37.09,37.11,250840.0,36.8971,36.907,36.8673,36.8872,250840.0
2016-06-02 13:20:00,37.11,37.12,37.09,37.09,190100.0,36.8872,36.8971,36.8673,36.8673,190100.0
2016-06-02 13:30:00,37.1,37.1,37.03,37.07,262580.0,36.8772,36.8772,36.8076,36.8474,262580.0
2016-06-02 13:40:00,37.07,37.11,37.06,37.08,205180.0,36.8474,36.8872,36.8375,36.8573,205180.0
2016-06-02 13:50:00,37.08,37.14,37.08,37.12,280960.0,36.8573,36.917,36.8573,36.8971,280960.0
2016-06-02 14:00:00,37.12,37.18,37.12,37.15,324740.0,36.8971,36.9567,36.8971,36.9269,324740.0
2016-06-02 14:10:00,37.16,37.17,37.14,37.16,153620.0,36.9369,36.9468,36.917,36.9369,153620.0
2016-06-02 14:20:00,37.16,37.16,37.12,37.13,229000.0,36.9369,36.9369,36.8971,36.907,229000.0
2016-06-02 14:30:00,37.13,37.14,37.08,37.08,413800.0,36.907,36.917,36.8573,36.8573,413800.0
2016-06-02 14:40:00,37.08,37.11,37.07,37.11,301220.0,36.8573,36.8872,36.8474,36.8872,301220.0
2016-06-02 14:50:00,37.1,37.14,37.09,37.13,219500.0,36.8772,36.917,36.8673,36.907,219500.0
2016-06-02 15:00:00,37.13,37.17,37.1,37.12,457820.0,36.907,36.9468,36.8772,36.8971,457820.0
2016-06-02 15:10:00,37.13,37.18,37.12,37.14,573940.0,36.907,36.9567,36.8971,36.917,573940.0
2016-06-02 15:20:00,37.14,37.17,37.14,37.17,464000.0,36.917,36.9468,36.917,36.9468,464000.0
2016-06-02 15:30:00,37.17,37.21,37.16,37.21,507120.0,36.9468,36.9866,36.9369,36.9866,507120.0
2016-06-02 15:40:00,37.21,37.22,37.11,37.12,779560.0,36.9866,36.9965,36.8872,36.8971,779560.0
2016-06-02 15:50:00,37.13,37.21,37.12,37.21,2092360.0,36.907,36.9866,36.8971,36.9866,2092360.0
2016-06-03 09:30:00,37.07,37.07,36.84,36.88,1579800.0,36.8474,36.8474,36.6188,36.6585,1579800.0
2016-06-03 09:40:00,36.85,36.92,36.84,36.86,791540.0,36.6287,36.6983,36.6188,36.6387,791540.0
2016-06-03 09:50:00,36.86,36.9,36.81,36.84,757060.0,36.6387,36.6784,36.589,36.6188,757060.0
2016-06-03 10:00:00,36.84,36.85,36.76,36.76,844280.0,36.6188,36.6287,36.5393,36.5393,844280.0
2016-06-03 10:10:00,36.76,36.83,36.72,36.78,501760.0,36.5393,36.6088,36.4995,36.5591,501760.0
2016-06-03 10:20:00,36.75,36.76,36.71,36.72,710160.0,36.5293,36.5393,36.4896,36.4995,710160.0
2016-06-03 10:30:00,36.71,36.8,36.7,36.8,347540.0,36.4896,36.579,36.4796,36.579,347540.0
2016-06-03 10:40:00,36.81,36.82,36.77,36.81,397920.0,36.589,36.5989,36.5492,36.589,397920.0
2016-06-03 10:50:00,36.8,36.85,36.8,36.82,406580.0,36.579,36.6287,36.579,36.5989,406580.0
2016-06-03 11:00:00,36.82,36.82,36.75,36.75,297900.0,36.5989,36.5989,36.5293,36.5293,297900.0
2016-06-03 11:10:00,36.74,36.8,36.73,36.8,200720.0,36.5194,36.579,36.5094,36.579,200720.0
2016-06-03 11:20:00,36.78,36.85,36.77,36.77,213420.0,36.5591,36.6287,36.5492,36.5492,213420.0
2016-06-03 11:30:00,36.78,36.83,36.75,36.78,167480.0,36.5591,36.6088,36.5293,36.5591,167480.0
2016-06-03 11:40:00,36.81,36.84,36.79,36.84,142740.0,36.589,36.6188,36.5691,36.6188,142740.0
2016-06-03 11:50:00,36.83,36.83,36.78,36.82,135500.0,36.6088,36.6088,36.5591,36.5989,135500.0
2016-06-03 12:00:00,36.83,36.9,36.83,36.85,316720.0,36.6088,36.6784,36.6088,36.6287,316720.0
2016-06-03 12:10:00,36.87,36.87,36.81,36.82,168060.0,36.6486,36.6486,36.589,36.5989,168060.0
2016-06-03 12:20:00,36.8,36.85,36.8,36.83,66080.0,36.579,36.6287,36.579,36.6088,66080.0
2016-06-03 12:30:00,36.81,36.85,36.8,36.82,126100.0,36.589,36.6287,36.579,36.5989,126100.0
2016-06-03 12:40:00,36.82,36.84,36.8,36.81,96500.0,36.5989,36.6188,36.579,36.589,96500.0
2016-06-03 12:50:00,36.8,36.83,36.78,36.79,98320.0,36.579,36.6088,36.5591,36.5691,98320.0
2016-06-03 13:00:00,36.79,36.83,36.77,36.82,215940.0,36.5691,36.6088,36.5492,36.5989,215940.0
2016-06-03 13:10:00,36.82,36.85,36.81,36.81,370240.0,36.5989,36.6287,36.589,36.589,370240.0
2016-06-03 13:20:00,36.81,36.85,36.79,36.8,132920.0,36.589,36.6287,36.5691,36.579,132920.0
2016-06-03 13:30:00,36.8,36.83,36.79,36.81,169100.0,36.579,36.6088,36.5691,36.589,169100.0
2016-06-03 13:40:00,36.83,36.87,36.82,36.85,234920.0,36.6088,36.6486,36.5989,36.6287,234920.0
2016-06-03 13:50:00,36.85,36.85,36.79,36.84,143980.0,36.6287,36.6287,36.5691,36.6188,143980.0
2016-06-03 14:00:00,36.83,36.84,36.81,36.83,205880.0,36.6088,36.6188,36.589,36.6088,205880.0
2016-06-03 14:10:00,36.84,36.84,36.8,36.8,235040.0,36.6188,36.6188,36.579,36.579,235040.0
2016-06-03 14:20:00,36.8,36.81,36.77,36.79,422520.0,36.579,36.589,36.5492,36.5691,422520.0
2016-06-03 14:30:00,36.8,36.85,36.79,36.85,360820.0,36.579,36.6287,36.5691,36.6287,360820.0
2016-06-03 14:40:00,36.85,36.87,36.83,36.84,184300.0,36.6287,36.6486,36.6088,36.6188,184300.0
2016-06-03 14:50:00,36.85,36.87,36.83,36.84,153340.0,36.6287,36.6486,36.6088,36.6188,153340.0
2016-06-03 15:00:00,36.85,36.85,36.81,36.82,193360.0,36.6287,36.6287,36.589,36.5989,193360.0
2016-06-03 15:10:00,36.82,36.83,36.81,36.81,232700.0,36.5989,36.6088,36.589,36.589,232700.0
2016-06-03 15:20:00,36.81,36.84,36.8,36.84,267940.0,36.589,36.6188,36.579,36.6188,267940.0
2016-06-03 15:30:00,36.84,36.85,36.8,36.81,279540.0,36.6188,36.6287,36.579,36.589,279540.0
2016-06-03 15:40:00,36.82,36.83,36.77,36.77,439860.0,36.5989,36.6088,36.5492,36.5492,439860.0
2016-06-03 15:50:00,36.78,36.8,36.75,36.79,1455040.0,36.5591,36.579,36.5293,36.5691,1455040.0
2016-06-06 09:30:00,36.93,36.93,36.78,36.81,859220.0,36.7082,36.7082,36.5591,36.589,859220.0
2016-06-06 09:40:00,36.82,36.87,36.7,36.7,1009720.0,36.5989,36.6486,36.4796,36.4796,1009720.0
2016-06-06 09:50:00,36.7,36.77,36.67,36.68,1011740.0,36.4796,36.5492,36.4498,36.4597,1011740.0
2016-06-06 10:00:00,36.68,36.73,36.63,36.66,980920.0,36.4597,36.5094,36.41,36.4399,980920.0
2016-06-06 10:10:00,36.65,36.69,36.59,36.66,601580.0,36.4299,36.4697,36.3703,36.4399,601580.0
2016-06-06 10:20:00,36.66,36.74,36.66,36.68,354940.0,36.4399,36.5194,36.4399,36.4597,354940.0
2016-06-06 10:30:00,36.68,36.69,36.6,36.61,565900.0,36.4597,36.4697,36.3802,36.3902,565900.0
2016-06-06 10:40:00,36.61,36.64,36.58,36.59,523580.0,36.3902,36.42,36.3603,36.3703,523580.0
2016-06-06 10:50:00,36.6,36.67,36.57,36.64,392640.0,36.3802,36.4498,36.3504,36.42,392640.0
2016-06-06 11:00:00,36.65,36.73,36.65,36.73,366800.0,36.4299,36.5094,36.4299,36.5094,366800.0
2016-06-06 11:10:00,36.72,36.73,36.64,36.65,421820.0,36.4995,36.5094,36.42,36.4299,421820.0
2016-06-06 11:20:00,36.66,36.67,36.61,36.64,289500.0,36.4399,36.4498,36.3902,36.42,289500.0
2016-06-06 11:30:00,36.65,36.66,36.63,36.66,308960.0,36.4299,36.4399,36.41,36.4399,308960.0
2016-06-06 11:40:00,36.66,36.67,36.56,36.58,419420.0,36.4399,36.4498,36.3405,36.3603,419420.0
2016-06-06 11:50:00,36.57,36.59,36.51,36.52,456300.0,36.3504,36.3703,36.2908,36.3007,456300.0
2016-06-06 12:00:00,36.51,36.54,36.5,36.54,197780.0,36.2908,36.3206,36.2808,36.3206,197780.0
2016-06-06 12:10:00,36.54,36.57,36.54,36.56,226940.0,36.3206,36.3504,36.3206,36.3405,226940.0
2016-06-06 12:20:00,36.56,36.57,36.52,36.54,219060.0,36.3405,36.3504,36.3007,36.3206,219060.0
2016-06-06 12:30:00,36.53,36.57,36.49,36.55,639020.0,36.3106,36.3504,36.2709,36.3305,639020.0
2016-06-06 12:40:00,36.54,36.61,36.54,36.55,217680.0,36.3206,36.3902,36.3206,36.3305,217680.0
2016-06-06 12:50:00,36.56,36.57,36.49,36.55,434780.0,36.3405,36.3504,36.2709,36.3305,434780.0
2016-06-06 13:00:00,36.54,36.59,36.53,36.56,307860.0,36.3206,36.3703,36.3106,36.3405,307860.0
2016-06-06 13:10:00,36.56,36.59,36.56,36.56,135000.0,36.3405,36.3703,36.3405,36.3405,135000.0
2016-06-06 13:20:00,36.55,36.55,36.5,36.5,394440.0,36.3305,36.3305,36.2808,36.2808,394440.0
2016-06-06 13:30:00,36.5,36.53,36.49,36.53,352900.0,36.2808,36.3106,36.2709,36.3106,352900.0
2016-06-06 13:40:00,36.5,36.55,36.5,36.55,132860.0,36.2808,36.3305,36.2808,36.3305,132860.0
2016-06-06 13:50:00,36.56,36.61,36.56,36.57,353980.0,36.3405,36.3902,36.3405,36.3504,353980.0
2016-06-06 14:00:00,36.57,36.58,36.51,36.56,396000.0,36.3504,36.3603,36.2908,36.3405,396000.0
2016-06-06 14:10:00,36.55,36.6,36.53,36.56,400860.0,36.3305,36.3802,36.3106,36.3405,400860.0
2016-06-06 14:20:00,36.56,36.59,36.54,36.58,215020.0,36.3405,36.3703,36.3206,36.3603,215020.0
2016-06-06 14:30:00,36.58,36.58,36.5,36.53,453200.0,36.3603,36.3603,36.2808,36.3106,453200.0
2016-06-06 14:40:00,36.52,36.52,36.45,36.45,502160.0,36.3007,36.3007,36.2311,36.2311,502160.0
2016-06-06 14:50:00,36.45,36.47,36.41,36.43,614700.0,36.2311,36.251,36.1914,36.2112,614700.0
2016-06-06 15:00:00,36.45,36.5,36.42,36.47,555120.0,36.2311,36.2808,36.2013,36.251,555120.0
2016-06-06 15:10:00,36.47,36.5,36.46,36.49,515720.0,36.251,36.2808,36.2411,36.2709,515720.0
2016-06-06 15:20:00,36.49,36.5,36.48,36.48,475740.0,36.2709,36.2808,36.2609,36.2609,475740.0
2016-06-06 15:30:00,36.48,36.53,36.48,36.53,531480.0,36.2609,36.3106,36.2609,36.3106,531480.0
2016-06-06 15:40:00,36.52,36.56,36.52,36.55,556840.0,36.3007,36.3405,36.3007,36.3305,556840.0
2016-06-06 15:50:00,36.55,36.55,36.5,36.51,1449040.0,36.3305,36.3305,36.2808,36.2908,1449040.0
2016-06-07 09:30:00,36.66,36.72,36.54,36.64,943380.0,36.4399,36.4995,36.3206,36.42,943380.0
2016-06-07 09:40:00,36.65,36.74,36.63,36.74,551860.0,36.4299,36.5194,36.41,36.5194,551860.0
2016-06-07 09:50:00,36.73,36.76,36.7,36.75,591020.0,36.5094,36.5393,36.4796,36.5293,591020.0
2016-06-07 10:00:00,36.76,36.81,36.73,36.8,570780.0,36.5393,36.589,36.5094,36.579,570780.0
2016-06-07 10:10:00,36.81,36.84,36.73,36.74,1023900.0,36.589,36.6188,36.5094,36.5194,1023900.0
2016-06-07 10:20:00,36.73,36.74,36.67,36.7,209800.0,36.5094,36.5194,36.4498,36.4796,209800.0
2016-06-07 10:30:00,36.71,36.74,36.7,36.71,281240.0,36.4896,36.5194,36.4796,36.4896,281240.0
2016-06-07 10:40:00,36.71,36.74,36.62,36.65,368200.0,36.4896,36.5194,36.4001,36.4299,368200.0
2016-06-07 10:50:00,36.64,36.65,36.59,36.6,385440.0,36.42,36.4299,36.3703,36.3802,385440.0
2016-06-07 11:00:00,36.61,36.66,36.58,36.66,502280.0,36.3902,36.4399,36.3603,36.4399,502280.0
2016-06-07 11:10:00,36.66,36.66,36.6,36.64,333480.0,36.4399,36.4399,36.3802,36.42,333480.0
2016-06-07 11:20:00,36.64,36.71,36.64,36.7,500900.0,36.42,36.4896,36.42,36.4796,500900.0
2016-06-07 11:30:00,36.71,36.71,36.67,36.7,501740.0,36.4896,36.4896,36.4498,36.4796,501740.0
2016-06-07 11:40:00,36.69,36.7,36.65,36.65,311720.0,36.4697,36.4796,36.4299,36.4299,311720.0
2016-06-07 11:50:00,36.66,36.68,36.63,36.65,226240.0,36.4399,36.4597,36.41,36.4299,226240.0
2016-06-07 12:00:00,36.66,36.68,36.63,36.65,264940.0,36.4399,36.4597,36.41,36.4299,264940.0
2016-06-07 12:10:00,36.64,36.72,36.64,36.66,347400.0,36.42,36.4995,36.42,36.4399,347400.0
2016-06-07 12:20:00,36.66,36.74,36.65,36.73,281560.0,36.4399,36.5194,36.4299,36.5094,281560.0
2016-06-07 12:30:00,36.73,36.74,36.72,36.73,120860.0,36.5094,36.5194,36.4995,36.5094,120860.0
2016-06-07 12:40:00,36.73,36.74,36.71,36.73,128000.0,36.5094,36.5194,36.4896,36.5094,128000.0
2016-06-07 12:50:00,36.73,36.74,36.71,36.72,280120.0,36.5094,36.5194,36.4896,36.4995,280120.0
2016-06-07 13:00:00,36.72,36.76,36.72,36.74,213460.0,36.4995,36.5393,36.4995,36.5194,213460.0
2016-06-07 13:10:00,36.74,36.74,36.72,36.72,140240.0,36.5194,36.5194,36.4995,36.4995,140240.0
2016-06-07 13:20:00,36.73,36.75,36.73,36.75,128840.0,36.5094,36.5293,36.5094,36.5293,128840.0
2016-06-07 13:30:00,36.74,36.76,36.72,36.72,125840.0,36.5194,36.5393,36.4995,36.4995,125840.0
2016-06-07 13:40:00,36.73,36.74,36.71,36.71,177520.0,36.5094,36.5194,36.4896,36.4896,177520.0
2016-06-07 13:50:00,36.71,36.73,36.7,36.71,213160.0,36.4896,36.5094,36.4796,36.4896,213160.0
2016-06-07 14:00:00,36.72,36.72,36.67,36.69,225100.0,36.4995,36.4995,36.4498,36.4697,225100.0
2016-06-07 14:10:00,36.68,36.69,36.65,36.65,351280.0,36.4597,36.4697,36.4299,36.4299,351280.0
2016-06-07 14:20:00,36.65,36.7,36.64,36.64,267960.0,36.4299,36.4796,36.42,36.42,267960.0
2016-06-07 14:30:00,36.64,36.67,36.62,36.64,232840.0,36.42,36.4498,36.4001,36.42,232840.0
2016-06-07 14:40:00,36.65,36.68,36.62,36.64,162820.0,36.4299,36.4597,36.4001,36.42,162820.0
2016-06-07 14:50:00,36.63,36.66,36.6,36.63,332840.0,36.41,36.4399,36.3802,36.41,332840.0
2016-06-07 15:00:00,36.61,36.66,36.61,36.62,227640.0,36.3902,36.4399,36.3902,36.4001,227640.0
2016-06-07 15:10:00,36.62,36.65,36.6,36.63,261260.0,36.4001,36.4299,36.3802,36.41,261260.0
2016-06-07 15:20:00,36.63,36.67,36.62,36.64,316900.0,36.41,36.4498,36.4001,36.42,316900.0
2016-06-07 15:30:00,36.65,36.65,36.61,36.62,369120.0,36.4299,36.4299,36.3902,36.4001,369120.0
2016-06-07 15:40:00,36.63,36.63,36.57,36.58,460900.0,36.41,36.41,36.3504,36.3603,460900.0
2016-06-07 15:50:00,36.57,36.6,36.54,36.56,1573520.0,36.3504,36.3802,36.3206,36.3405,1573520.0
2016-06-08 09:30:00,36.98,37.01,36.93,37.0,1954700.0,36.7579,36.7878,36.7082,36.7778,1954700.0
2016-06-08 09:40:00,37.0,37.13,36.99,37.11,1418900.0,36.7778,36.907,36.7679,36.8872,1418900.0
2016-06-08 09:50:00,37.1,37.17,37.05,37.07,898320.0,36.8772,36.9468,36.8275,36.8474,898320.0
2016-06-08 10:00:00,37.05,37.06,36.91,36.91,1018540.0,36.8275,36.8375,36.6884,36.6884,1018540.0
2016-06-08 10:10:00,36.91,36.91,36.79,36.82,674360.0,36.6884,36.6884,36.5691,36.5989,674360.0
2016-06-08 10:20:00,36.82,36.98,36.82,36.96,671920.0,36.5989,36.7579,36.5989,36.7381,671920.0
2016-06-08 10:30:00,36.94,36.97,36.91,36.94,295100.0,36.7182,36.748,36.6884,36.7182,295100.0
2016-06-08 10:40:00,36.93,36.96,36.92,36.93,413960.0,36.7082,36.7381,36.6983,36.7082,413960.0
2016-06-08 10:50:00,36.92,36.92,36.86,36.86,625960.0,36.6983,36.6983,36.6387,36.6387,625960.0
2016-06-08 11:00:00,36.86,36.9,36.83,36.9,390500.0,36.6387,36.6784,36.6088,36.6784,390500.0
2016-06-08 11:10:00,36.9,36.98,36.89,36.95,489940.0,36.6784,36.7579,36.6685,36.7281,489940.0
2016-06-08 11:20:00,36.95,37.01,36.95,37.0,265740.0,36.7281,36.7878,36.7281,36.7778,265740.0
2016-06-08 11:30:00,37.0,37.14,37.0,37.12,500800.0,36.7778,36.917,36.7778,36.8971,500800.0
2016-06-08 11:40:00,37.12,37.13,37.08,37.11,314140.0,36.8971,36.907,36.8573,36.8872,314140.0
2016-06-08 11:50:00,37.09,37.09,37.06,37.09,224360.0,36.8673,36.8673,36.8375,36.8673,224360.0
2016-06-08 12:00:00,37.09,37.12,37.06,37.11,393700.0,36.8673,36.8971,36.8375,36.8872,393700.0
2016-06-08 12:10:00,37.11,37.13,37.08,37.11,290520.0,36.8872,36.907,36.8573,36.8872,290520.0
2016-06-08 12:20:00,37.1,37.12,37.09,37.1,592000.0,36.8772,36.8971,36.8673,36.8772,592000.0
2016-06-08 12:30:00,37.1,37.11,37.03,37.05,255300.0,36.8772,36.8872,36.8076,36.8275,255300.0
2016-06-08 12:40:00,37.04,37.08,37.03,37.05,126280.0,36.8176,36.8573,36.8076,36.8275,126280.0
2016-06-08 12:50:00,37.03,37.08,37.03,37.07,225840.0,36.8076,36.8573,36.8076,36.8474,225840.0
2016-06-08 13:00:00,37.07,37.09,37.04,37.07,189000.0,36.8474,36.8673,36.8176,36.8474,189000.0
2016-06-08 13:10:00,37.07,37.11,37.07,37.1,487960.0,36.8474,36.8872,36.8474,36.8772,487960.0
2016-06-08 13:20:00,37.09,37.1,37.05,37.05,276380.0,36.8673,36.8772,36.8275,36.8275,276380.0
2016-06-08 13:30:00,37.05,37.08,37.03,37.06,491840.0,36.8275,36.8573,36.8076,36.8375,491840.0
2016-06-08 13:40:00,37.07,37.07,37.04,37.05,326560.0,36.8474,36.8474,36.8176,36.8275,326560.0
2016-06-08 13:50:00,37.05,37.09,37.05,37.08,120220.0,36.8275,36.8673,36.8275,36.8573,120220.0
2016-06-08 14:00:00,37.07,37.08,37.04,37.06,176100.0,36.8474,36.8573,36.8176,36.8375,176100.0
2016-06-08 14:10:00,37.05,37.1,37.05,37.06,337380.0,36.8275,36.8772,36.8275,36.8375,337380.0
2016-06-08 14:20:00,37.06,37.1,37.05,37.09,215400.0,36.8375,36.8772,36.8275,36.8673,215400.0
2016-06-08 14:30:00,37.1,37.13,37.09,37.12,297580.0,36.8772,36.907,36.8673,36.8971,297580.0
2016-06-08 14:40:00,37.12,37.15,37.1,37.15,396740.0,36.8971,36.9269,36.8772,36.9269,396740.0
2016-06-08 14:50:00,37.15,37.16,37.13,37.14,127640.0,36.9269,36.9369,36.907,36.917,127640.0
2016-06-08 15:00:00,37.13,37.15,37.11,37.14,355260.0,36.907,36.9269,36.8872,36.917,355260.0
2016-06-08 15:10:00,37.14,37.19,37.14,37.17,387520.0,36.917,36.9667,36.917,36.9468,387520.0
2016-06-08 15:20:00,37.16,37.17,37.1,37.12,404160.0,36.9369,36.9468,36.8772,36.8971,404160.0
2016-06-08 15:30:00,37.12,37.12,37.09,37.12,450800.0,36.8971,36.8971,36.8673,36.8971,450800.0
2016-06-08 15:40:00,37.11,37.15,37.1,37.15,618740.0,36.8872,36.9269,36.8772,36.9269,618740.0
2016-06-08 15:50:00,37.15,37.18,37.13,37.15,1923700.0,36.9269,36.9567,36.907,36.9269,1923700.0
2016-06-09 09:30:00,36.85,37.05,36.83,37.0,1161200.0,36.6287,36.8275,36.6088,36.7778,1161200.0
2016-06-09 09:40:00,37.02,37.08,36.97,37.08,585520.0,36.7977,36.8573,36.748,36.8573,585520.0
2016-06-09 09:50:00,37.07,37.09,37.02,37.06,274700.0,36.8474,36.8673,36.7977,36.8375,274700.0
2016-06-09 10:00:00,37.07,37.08,36.98,37.01,416560.0,36.8474,36.8573,36.7579,36.7878,416560.0
2016-06-09 10:10:00,37.02,37.08,37.02,37.04,106200.0,36.7977,36.8573,36.7977,36.8176,106200.0
2016-06-09 10:20:00,37.04,37.09,37.0,37.03,259100.0,36.8176,36.8673,36.7778,36.8076,259100.0
2016-06-09 10:30:00,37.0,37.05,36.96,37.01,233920.0,36.7778,36.8275,36.7381,36.7878,233920.0
2016-06-09 10:40:00,37.02,37.09,37.01,37.08,391040.0,36.7977,36.8673,36.7878,36.8573,391040.0
2016-06-09 10:50:00,37.09,37.12,37.06,37.09,268500.0,36.8673,36.8971,36.8375,36.8673,268500.0
2016-06-09 11:00:00,37.09,37.15,37.07,37.12,313060.0,36.8673,36.9269,36.8474,36.8971,313060.0
2016-06-09 11:10:00,37.13,37.14,37.06,37.07,240760.0,36.907,36.917,36.8375,36.8474,240760.0
2016-06-09 11:20:00,37.07,37.1,37.03,37.09,231800.0,36.8474,36.8772,36.8076,36.8673,231800.0
2016-06-09 11:30:00,37.09,37.15,37.06,37.14,119640.0,36.8673,36.9269,36.8375,36.917,119640.0
2016-06-09 11:40:00,37.13,37.15,37.07,37.09,210660.0,36.907,36.9269,36.8474,36.8673,210660.0
2016-06-09 11:50:00,37.08,37.09,37.04,37.08,168420.0,36.8573,36.8673,36.8176,36.8573,168420.0
2016-06-09 12:00:00,37.1,37.1,37.05,37.07,159480.0,36.8772,36.8772,36.8275,36.8474,159480.0
2016-06-09 12:10:00,37.07,37.09,36.99,37.0,322040.0,36.8474,36.8673,36.7679,36.7778,322040.0
2016-06-09 12:20:00,36.99,37.0,36.97,36.99,317900.0,36.7679,36.7778,36.748,36.7679,317900.0
2016-06-09 12:30:00,36.99,37.06,36.99,37.02,256100.0,36.7679,36.8375,36.7679,36.7977,256100.0
2016-06-09 12:40:00,37.03,37.05,37.02,37.03,196040.0,36.8076,36.8275,36.7977,36.8076,196040.0
2016-06-09 12:50:00,37.03,37.08,37.03,37.06,213640.0,36.8076,36.8573,36.8076,36.8375,213640.0
2016-06-09 13:00:00,37.07,37.09,37.06,37.08,111100.0,36.8474,36.8673,36.8375,36.8573,111100.0
2016-06-09 13:10:00,37.07,37.14,37.04,37.12,209780.0,36.8474,36.917,36.8176,36.8971,209780.0
2016-06-09 13:20:00,37.14,37.19,37.14,37.16,152680.0,36.917,36.9667,36.917,36.9369,152680.0
2016-06-09 13:30:00,37.16,37.18,37.11,37.13,202140.0,36.9369,36.9567,36.8872,36.907,202140.0
2016-06-09 13:40:00,37.12,37.14,37.09,37.1,220720.0,36.8971,36.917,36.8673,36.8772,220720.0
2016-06-09 13:50:00,37.09,37.1,37.01,37.07,198400.0,36.8673,36.8772,36.7878,36.8474,198400.0
2016-06-09 14:00:00,37.07,37.07,37.02,37.06,91100.0,36.8474,36.8474,36.7977,36.8375,91100.0
2016-06-09 14:10:00,37.06,37.11,37.05,37.1,267540.0,36.8375,36.8872,36.8275,36.8772,267540.0
2016-06-09 14:20:00,37.09,37.1,37.06,37.08,265700.0,36.8673,36.8772,36.8375,36.8573,265700.0
2016-06-09 14:30:00,37.08,37.14,37.05,37.13,113700.0,36.8573,36.917,36.8275,36.907,113700.0
2016-06-09 14:40:00,37.12,37.15,37.11,37.13,125120.0,36.8971,36.9269,36.8872,36.907,125120.0
2016-06-09 14:50:00,37.14,37.15,37.11,37.12,157040.0,36.917,36.9269,36.8872,36.8971,157040.0
2016-06-09 15:00:00,37.14,37.18,37.12,37.17,551920.0,36.917,36.9567,36.8971,36.9468,551920.0
2016-06-09 15:10:00,37.17,37.2,37.12,37.15,558480.0,36.9468,36.9766,36.8971,36.9269,558480.0
2016-06-09 15:20:00,37.14,37.19,37.14,37.17,275960.0,36.917,36.9667,36.917,36.9468,275960.0
2016-06-09 15:30:00,37.18,37.18,37.14,37.16,295920.0,36.9567,36.9567,36.917,36.9369,295920.0
2016-06-09 15:40:00,37.17,37.19,37.14,37.16,327140.0,36.9468,36.9667,36.917,36.9369,327140.0
2016-06-09 15:50:00,37.15,37.17,37.11,37.13,901140.0,36.9269,36.9468,36.8872,36.907,901140.0
2016-06-10 09:30:00,36.8,36.98,36.72,36.92,1232080.0,36.579,36.7579,36.4995,36.6983,1232080.0
2016-06-10 09:40:00,36.92,36.96,36.86,36.88,537800.0,36.6983,36.7381,36.6387,36.6585,537800.0
2016-06-10 09:50:00,36.88,36.89,36.81,36.82,550220.0,36.6585,36.6685,36.589,36.5989,550220.0
2016-06-10 10:00:00,36.82,36.83,36.76,36.77,515820.0,36.5989,36.6088,36.5393,36.5492,515820.0
2016-06-10 10:10:00,36.77,36.82,36.74,36.78,455180.0,36.5492,36.5989,36.5194,36.5591,455180.0
2016-06-10 10:20:00,36.78,36.86,36.77,36.83,360600.0,36.5591,36.6387,36.5492,36.6088,360600.0
2016-06-10 10:30:00,36.82,36.87,36.79,36.79,308100.0,36.5989,36.6486,36.5691,36.5691,308100.0
2016-06-10 10:40:00,36.8,36.82,36.74,36.77,314480.0,36.579,36.5989,36.5194,36.5492,314480.0
2016-06-10 10:50:00,36.77,36.77,36.68,36.68,607900.0,36.5492,36.5492,36.4597,36.4597,607900.0
2016-06-10 11:00:00,36.69,36.74,36.68,36.73,275900.0,36.4697,36.5194,36.4597,36.5094,275900.0
2016-06-10 11:10:00,36.74,36.78,36.72,36.75,273480.0,36.5194,36.5591,36.4995,36.5293,273480.0
2016-06-10 11:20:00,36.75,36.78,36.71,36.73,431460.0,36.5293,36.5591,36.4896,36.5094,431460.0
2016-06-10 11:30:00,36.73,36.76,36.71,36.73,188420.0,36.5094,36.5393,36.4896,36.5094,188420.0
2016-06-10 11:40:00,36.72,36.73,36.68,36.69,247940.0,36.4995,36.5094,36.4597,36.4697,247940.0
2016-06-10 11:50:00,36.68,36.74,36.66,36.74,172900.0,36.4597,36.5194,36.4399,36.5194,172900.0
2016-06-10 12:00:00,36.74,36.74,36.67,36.72,141200.0,36.5194,36.5194,36.4498,36.4995,141200.0
2016-06-10 12:10:00,36.71,36.74,36.69,36.69,261160.0,36.4896,36.5194,36.4697,36.4697,261160.0
2016-06-10 12:20:00,36.69,36.71,36.67,36.71,564120.0,36.4697,36.4896,36.4498,36.4896,564120.0
2016-06-10 12:30:00,36.71,36.75,36.67,36.74,460720.0,36.4896,36.5293,36.4498,36.5194,460720.0
2016-06-10 12:40:00,36.73,36.76,36.72,36.74,263180.0,36.5094,36.5393,36.4995,36.5194,263180.0
2016-06-10 12:50:00,36.73,36.79,36.73,36.77,538300.0,36.5094,36.5691,36.5094,36.5492,538300.0
2016-06-10 13:00:00,36.78,36.78,36.73,36.74,162220.0,36.5591,36.5591,36.5094,36.5194,162220.0
2016-06-10 13:10:00,36.78,36.8,36.76,36.78,368620.0,36.5591,36.579,36.5393,36.5591,368620.0
2016-06-10 13:20:00,36.77,36.81,36.74,36.8,350080.0,36.5492,36.589,36.5194,36.579,350080.0
2016-06-10 13:30:00,36.8,36.81,36.75,36.77,489600.0,36.579,36.589,36.5293,36.5492,489600.0
2016-06-10 13:40:00,36.76,36.77,36.68,36.7,520380.0,36.5393,36.5492,36.4597,36.4796,520380.0
2016-06-10 13:50:00,36.69,36.69,36.65,36.66,345200.0,36.4697,36.4697,36.4299,36.4399,345200.0
2016-06-10 14:00:00,36.66,36.66,36.56,36.57,563220.0,36.4399,36.4399,36.3405,36.3504,563220.0
2016-06-10 14:10:00,36.56,36.59,36.55,36.56,437200.0,36.3405,36.3703,36.3305,36.3405,437200.0
2016-06-10 14:20:00,36.55,36.61,36.55,36.56,422940.0,36.3305,36.3902,36.3305,36.3405,422940.0
2016-06-10 14:30:00,36.57,36.6,36.54,36.59,451280.0,36.3504,36.3802,36.3206,36.3703,451280.0
2016-06-10 14:40:00,36.6,36.6,36.53,36.55,515320.0,36.3802,36.3802,36.3106,36.3305,515320.0
2016-06-10 14:50:00,36.55,36.58,36.53,36.56,394740.0,36.3305,36.3603,36.3106,36.3405,394740.0
2016-06-10 15:00:00,36.56,36.58,36.54,36.57,347220.0,36.3405,36.3603,36.3206,36.3504,347220.0
2016-06-10 15:10:00,36.57,36.59,36.53,36.58,294140.0,36.3504,36.3703,36.3106,36.3603,294140.0
2016-06-10 15:20:00,36.59,36.62,36.56,36.58,400380.0,36.3703,36.4001,36.3405,36.3603,400380.0
2016-06-10 15:30:00,36.59,36.61,36.55,36.58,499060.0,36.3703,36.3902,36.3305,36.3603,499060.0
2016-06-10 15:40:00,36.6,36.65,36.55,36.64,792620.0,36.3802,36.4299,36.3305,36.42,792620.0
2016-06-10 15:50:00,36.63,36.67,36.59,36.66,1708220.0,36.41,36.4498,36.3703,36.4399,1708220.0
2016-06-13 09:30:00,36.49,36.72,36.49,36.67,1131280.0,36.2709,36.4995,36.2709,36.4498,1131280.0
2016-06-13 09:40:00,36.68,36.88,36.65,36.87,866940.0,36.4597,36.6585,36.4299,36.6486,866940.0
2016-06-13 09:50:00,36.88,36.95,36.85,36.9,694400.0,36.6585,36.7281,36.6287,36.6784,694400.0
2016-06-13 10:00:00,36.9,36.92,36.74,36.75,355380.0,36.6784,36.6983,36.5194,36.5293,355380.0
2016-06-13 10:10:00,36.75,36.81,36.74,36.8,359340.0,36.5293,36.589,36.5194,36.579,359340.0
2016-06-13 10:20:00,36.8,36.91,36.78,36.9,346040.0,36.579,36.6884,36.5591,36.6784,346040.0
2016-06-13 10:30:00,36.9,36.94,36.84,36.84,313820.0,36.6784,36.7182,36.6188,36.6188,313820.0
2016-06-13 10:40:00,36.85,36.88,36.82,36.82,207860.0,36.6287,36.6585,36.5989,36.5989,207860.0
2016-06-13 10:50:00,36.81,36.86,36.81,36.83,243720.0,36.589,36.6387,36.589,36.6088,243720.0
2016-06-13 11:00:00,36.82,36.84,36.77,36.81,215880.0,36.5989,36.6188,36.5492,36.589,215880.0
2016-06-13 11:10:00,36.79,36.85,36.76,36.78,141200.0,36.5691,36.6287,36.5393,36.5591,141200.0
2016-06-13 11:20:00,36.77,36.82,36.77,36.79,133000.0,36.5492,36.5989,36.5492,36.5691,133000.0
2016-06-13 11:30:00,36.8,36.82,36.75,36.76,127300.0,36.579,36.5989,36.5293,36.5393,127300.0
2016-06-13 11:40:00,36.76,36.78,36.74,36.76,417680.0,36.5393,36.5591,36.5194,36.5393,417680.0
2016-06-13 11:50:00,36.74,36.74,36.63,36.65,230120.0,36.5194,36.5194,36.41,36.4299,230120.0
2016-06-13 12:00:00,36.65,36.66,36.62,36.65,264520.0,36.4299,36.4399,36.4001,36.4299,264520.0
2016-06-13 12:10:00,36.63,36.66,36.61,36.65,196260.0,36.41,36.4399,36.3902,36.4299,196260.0
2016-06-13 12:20:00,36.65,36.73,36.64,36.7,207740.0,36.4299,36.5094,36.42,36.4796,207740.0
2016-06-13 12:30:00,36.71,36.73,36.69,36.72,222180.0,36.4896,36.5094,36.4697,36.4995,222180.0
2016-06-13 12:40:00,36.71,36.77,36.71,36.73,163300.0,36.4896,36.5492,36.4896,36.5094,163300.0
2016-06-13 12:50:00,36.74,36.81,36.73,36.76,106340.0,36.5194,36.589,36.5094,36.5393,106340.0
2016-06-13 13:00:00,36.77,36.78,36.74,36.75,315460.0,36.5492,36.5591,36.5194,36.5293,315460.0
2016-06-13 13:10:00,36.75,36.76,36.73,36.74,93900.0,36.5293,36.5393,36.5094,36.5194,93900.0
2016-06-13 13:20:00,36.73,36.78,36.73,36.78,138000.0,36.5094,36.5591,36.5094,36.5591,138000.0
2016-06-13 13:30:00,36.78,36.81,36.73,36.73,263520.0,36.5591,36.589,36.5094,36.5094,263520.0
2016-06-13 13:40:00,36.74,36.83,36.73,36.78,278580.0,36.5194,36.6088,36.5094,36.5591,278580.0
2016-06-13 13:50:00,36.77,36.77,36.69,36.7,253080.0,36.5492,36.5492,36.4697,36.4796,253080.0
2016-06-13 14:00:00,36.69,36.73,36.67,36.7,270060.0,36.4697,36.5094,36.4498,36.4796,270060.0
2016-06-13 14:10:00,36.69,36.73,36.69,36.7,110200.0,36.4697,36.5094,36.4697,36.4796,110200.0
2016-06-13 14:20:00,36.7,36.72,36.67,36.72,220280.0,36.4796,36.4995,36.4498,36.4995,220280.0
2016-06-13 14:30:00,36.7,36.77,36.7,36.74,201360.0,36.4796,36.5492,36.4796,36.5194,201360.0
2016-06-13 14:40:00,36.74,36.77,36.72,36.73,208860.0,36.5194,36.5492,36.4995,36.5094,208860.0
2016-06-13 14:50:00,36.73,36.73,36.67,36.7,270560.0,36.5094,36.5094,36.4498,36.4796,270560.0
2016-06-13 15:00:00,36.68,36.73,36.64,36.66,303160.0,36.4597,36.5094,36.42,36.4399,303160.0
2016-06-13 15:10:00,36.65,36.66,36.61,36.66,582800.0,36.4299,36.4399,36.3902,36.4399,582800.0
2016-06-13 15:20:00,36.66,36.71,36.65,36.68,316100.0,36.4399,36.4896,36.4299,36.4597,316100.0
2016-06-13 15:30:00,36.67,36.7,36.64,36.67,221160.0,36.4498,36.4796,36.42,36.4498,221160.0
2016-06-13 15:40:00,36.65,36.65,36.6,36.65,367240.0,36.4299,36.4299,36.3802,36.4299,367240.0
2016-06-13 15:50:00,36.64,36.66,36.56,36.59,1418180.0,36.42,36.4399,36.3405,36.3703,1418180.0
2016-06-14 09:30:00,36.47,36.74,36.45,36.67,1370760.0,36.251,36.5194,36.2311,36.4498,1370760.0
2016-06-14 09:40:00,36.66,36.8,36.66,36.69,417300.0,36.4399,36.579,36.4399,36.4697,417300.0
2016-06-14 09:50:00,36.71,36.77,36.68,36.74,300600.0,36.4896,36.5492,36.4597,36.5194,300600.0
2016-06-14 10:00:00,36.74,36.79,36.66,36.66,375980.0,36.5194,36.5691,36.4399,36.4399,375980.0
2016-06-14 10:10:00,36.69,36.74,36.6,36.6,402840.0,36.4697,36.5194,36.3802,36.3802,402840.0
2016-06-14 10:20:00,36.58,36.64,36.55,36.63,340140.0,36.3603,36.42,36.3305,36.41,340140.0
2016-06-14 10:30:00,36.65,36.66,36.51,36.6,600120.0,36.4299,36.4399,36.2908,36.3802,600120.0
2016-06-14 10:40:00,36.6,36.64,36.51,36.53,286120.0,36.3802,36.42,36.2908,36.3106,286120.0
2016-06-14 10:50:00,36.53,36.55,36.42,36.42,543660.0,36.3106,36.3305,36.2013,36.2013,543660.0
2016-06-14 11:00:00,36.43,36.46,36.37,36.46,635300.0,36.2112,36.2411,36.1516,36.2411,635300.0
2016-06-14 11:10:00,36.45,36.49,36.37,36.39,211680.0,36.2311,36.2709,36.1516,36.1715,211680.0
2016-06-14 11:20:00,36.39,36.41,36.35,36.35,493360.0,36.1715,36.1914,36.1317,36.1317,493360.0
2016-06-14 11:30:00,36.37,36.45,36.35,36.42,320400.0,36.1516,36.2311,36.1317,36.2013,320400.0
2016-06-14 11:40:00,36.43,36.44,36.36,36.37,394120.0,36.2112,36.2212,36.1417,36.1516,394120.0
2016-06-14 11:50:00,36.37,36.38,36.33,36.34,589400.0,36.1516,36.1615,36.1118,36.1218,589400.0
2016-06-14 12:00:00,36.35,36.41,36.33,36.37,491960.0,36.1317,36.1914,36.1118,36.1516,491960.0
2016-06-14 12:10:00,36.36,36.42,36.35,36.4,395600.0,36.1417,36.2013,36.1317,36.1814,395600.0
2016-06-14 12:20:00,36.39,36.52,36.39,36.51,481960.0,36.1715,36.3007,36.1715,36.2908,481960.0
2016-06-14 12:30:00,36.52,36.53,36.49,36.5,422620.0,36.3007,36.3106,36.2709,36.2808,422620.0
2016-06-14 12:40:00,36.5,36.54,36.48,36.54,284280.0,36.2808,36.3206,36.2609,36.3206,284280.0
2016-06-14 12:50:00,36.53,36.54,36.49,36.51,182300.0,36.3106,36.3206,36.2709,36.2908,182300.0
2016-06-14 13:00:00,36.5,36.57,36.5,36.52,168980.0,36.2808,36.3504,36.2808,36.3007,168980.0
2016-06-14 13:10:00,36.5,36.53,36.47,36.53,237660.0,36.2808,36.3106,36.251,36.3106,237660.0
2016-06-14 13:20:00,36.51,36.52,36.48,36.49,84000.0,36.2908,36.3007,36.2609,36.2709,84000.0
2016-06-14 13:30:00,36.48,36.51,36.47,36.48,295680.0,36.2609,36.2908,36.251,36.2609,295680.0
2016-06-14 13:40:00,36.48,36.49,36.43,36.44,189320.0,36.2609,36.2709,36.2112,36.2212,189320.0
2016-06-14 13:50:00,36.43,36.43,36.36,36.36,503340.0,36.2112,36.2112,36.1417,36.1417,503340.0
2016-06-14 14:00:00,36.36,36.39,36.34,36.37,376480.0,36.1417,36.1715,36.1218,36.1516,376480.0
2016-06-14 14:10:00,36.37,36.46,36.37,36.46,215960.0,36.1516,36.2411,36.1516,36.2411,215960.0
2016-06-14 14:20:00,36.45,36.49,36.44,36.46,323600.0,36.2311,36.2709,36.2212,36.2411,323600.0
2016-06-14 14:30:00,36.46,36.48,36.43,36.46,258780.0,36.2411,36.2609,36.2112,36.2411,258780.0
2016-06-14 14:40:00,36.46,36.49,36.42,36.44,159140.0,36.2411,36.2709,36.2013,36.2212,159140.0
2016-06-14 14:50:00,36.43,36.45,36.39,36.42,251140.0,36.2112,36.2311,36.1715,36.2013,251140.0
2016-06-14 15:00:00,36.41,36.53,36.38,36.48,374340.0,36.1914,36.3106,36.1615,36.2609,374340.0
2016-06-14 15:10:00,36.48,36.57,36.48,36.51,515500.0,36.2609,36.3504,36.2609,36.2908,515500.0
2016-06-14 15:20:00,36.52,36.63,36.52,36.62,573100.0,36.3007,36.41,36.3007,36.4001,573100.0
2016-06-14 15:30:00,36.63,36.64,36.57,36.63,350280.0,36.41,36.42,36.3504,36.41,350280.0
2016-06-14 15:40:00,36.62,36.65,36.56,36.57,382560.0,36.4001,36.4299,36.3405,36.3504,382560.0
2016-06-14 15:50:00,36.6,36.68,36.58,36.66,1211520.0,36.3802,36.4597,36.3603,36.4399,1211520.0
2016-06-15 09:30:00,36.75,36.75,36.59,36.69,1070000.0,36.5293,36.5293,36.3703,36.4697,1070000.0
2016-06-15 09:40:00,36.69,36.84,36.68,36.81,1424660.0,36.4697,36.6188,36.4597,36.589,1424660.0
2016-06-15 09:50:00,36.83,36.85,36.77,36.82,361420.0,36.6088,36.6287,36.5492,36.5989,361420.0
2016-06-15 10:00:00,36.81,36.86,36.8,36.84,398060.0,36.589,36.6387,36.579,36.6188,398060.0
2016-06-15 10:10:00,36.84,36.85,36.77,36.78,340720.0,36.6188,36.6287,36.5492,36.5591,340720.0
2016-06-15 10:20:00,36.77,36.78,36.68,36.72,292000.0,36.5492,36.5591,36.4597,36.4995,292000.0
2016-06-15 10:30:00,36.74,36.75,36.7,36.73,203500.0,36.5194,36.5293,36.4796,36.5094,203500.0
2016-06-15 10:40:00,36.73,36.77,36.68,36.76,212920.0,36.5094,36.5492,36.4597,36.5393,212920.0
2016-06-15 10:50:00,36.76,36.81,36.75,36.76,201880.0,36.5393,36.589,36.5293,36.5393,201880.0
2016-06-15 11:00:00,36.78,36.79,36.75,36.76,140380.0,36.5591,36.5691,36.5293,36.5393,140380.0
2016-06-15 11:10:00,36.76,36.77,36.68,36.68,178600.0,36.5393,36.5492,36.4597,36.4597,178600.0
2016-06-15 11:20:00,36.69,36.71,36.61,36.62,423940.0,36.4697,36.4896,36.3902,36.4001,423940.0
2016-06-15 11:30:00,36.6,36.71,36.6,36.66,246260.0,36.3802,36.4896,36.3802,36.4399,246260.0
2016-06-15 11:40:00,36.65,36.69,36.65,36.68,108320.0,36.4299,36.4697,36.4299,36.4597,108320.0
2016-06-15 11:50:00,36.67,36.72,36.67,36.72,87560.0,36.4498,36.4995,36.4498,36.4995,87560.0
2016-06-15 12:00:00,36.73,36.74,36.68,36.71,82440.0,36.5094,36.5194,36.4597,36.4896,82440.0
2016-06-15 12:10:00,36.71,36.74,36.69,36.74,101540.0,36.4896,36.5194,36.4697,36.5194,101540.0
2016-06-15 12:20:00,36.74,36.74,36.72,36.73,90060.0,36.5194,36.5194,36.4995,36.5094,90060.0
2016-06-15 12:30:00,36.73,36.74,36.68,36.7,78600.0,36.5094,36.5194,36.4597,36.4796,78600.0
2016-06-15 12:40:00,36.71,36.72,36.68,36.7,103840.0,36.4896,36.4995,36.4597,36.4796,103840.0
2016-06-15 12:50:00,36.69,36.7,36.65,36.65,246300.0,36.4697,36.4796,36.4299,36.4299,246300.0
2016-06-15 13:00:00,36.65,36.71,36.65,36.69,205520.0,36.4299,36.4896,36.4299,36.4697,205520.0
2016-06-15 13:10:00,36.7,36.7,36.66,36.66,49520.0,36.4796,36.4796,36.4399,36.4399,49520.0
2016-06-15 13:20:00,36.66,36.71,36.65,36.71,96800.0,36.4399,36.4896,36.4299,36.4896,96800.0
2016-06-15 13:30:00,36.7,36.71,36.65,36.67,100000.0,36.4796,36.4896,36.4299,36.4498,100000.0
2016-06-15 13:40:00,36.68,36.72,36.67,36.72,133400.0,36.4597,36.4995,36.4498,36.4995,133400.0
2016-06-15 13:50:00,36.72,36.73,36.69,36.72,132900.0,36.4995,36.5094,36.4697,36.4995,132900.0
2016-06-15 14:00:00,36.73,36.82,36.66,36.67,503960.0,36.5094,36.5989,36.4399,36.4498,503960.0
2016-06-15 14:10:00,36.69,36.74,36.66,36.72,234100.0,36.4697,36.5194,36.4399,36.4995,234100.0
2016-06-15 14:20:00,36.68,36.74,36.68,36.7,114000.0,36.4597,36.5194,36.4597,36.4796,114000.0
2016-06-15 14:30:00,36.68,36.77,36.66,36.75,451220.0,36.4597,36.5492,36.4399,36.5293,451220.0
2016-06-15 14:40:00,36.76,36.81,36.74,36.78,188400.0,36.5393,36.589,36.5194,36.5591,188400.0
2016-06-15 14:50:00,36.77,36.8,36.75,36.78,334320.0,36.5492,36.579,36.5293,36.5591,334320.0
2016-06-15 15:00:00,36.78,36.8,36.77,36.79,290960.0,36.5591,36.579,36.5492,36.5691,290960.0
2016-06-15 15:10:00,36.78,36.8,36.73,36.77,221780.0,36.5591,36.579,36.5094,36.5492,221780.0
2016-06-15 15:20:00,36.77,36.81,36.77,36.77,138280.0,36.5492,36.589,36.5492,36.5492,138280.0
2016-06-15 15:30:00,36.79,36.8,36.68,36.7,466680.0,36.5691,36.579,36.4597,36.4796,466680.0
2016-06-15 15:40:00,36.68,36.73,36.61,36.62,478620.0,36.4597,36.5094,36.3902,36.4001,478620.0
2016-06-15 15:50:00,36.61,36.67,36.57,36.61,1690400.0,36.3902,36.4498,36.3504,36.3902,1690400.0
2016-06-16 09:30:00,36.4,36.52,36.19,36.19,2493780.0,36.1814,36.3007,35.9727,35.9727,2493780.0
2016-06-16 09:40:00,36.2,36.23,36.12,36.18,1080280.0,35.9826,36.0124,35.9031,35.9627,1080280.0
2016-06-16 09:50:00,36.18,36.18,36.06,36.08,1064980.0,35.9627,35.9627,35.8435,35.8633,1064980.0
2016-06-16 10:00:00,36.07,36.09,35.93,36.0,1708840.0,35.8534,35.8733,35.7143,35.7838,1708840.0
2016-06-16 10:10:00,35.99,36.05,35.96,36.02,1040560.0,35.7739,35.8335,35.7441,35.8037,1040560.0
2016-06-16 10:20:00,36.04,36.04,35.96,35.99,736400.0,35.8236,35.8236,35.7441,35.7739,736400.0
2016-06-16 10:30:00,35.99,36.0,35.9,35.91,534280.0,35.7739,35.7838,35.6844,35.6944,534280.0
2016-06-16 10:40:00,35.92,35.95,35.89,35.9,602100.0,35.7043,35.7341,35.6745,35.6844,602100.0
2016-06-16 10:50:00,35.9,35.91,35.85,35.89,624360.0,35.6844,35.6944,35.6347,35.6745,624360.0
2016-06-16 11:00:00,35.89,35.95,35.88,35.92,935200.0,35.6745,35.7341,35.6646,35.7043,935200.0
2016-06-16 11:10:00,35.93,35.96,35.9,35.92,416200.0,35.7143,35.7441,35.6844,35.7043,416200.0
2016-06-16 11:20:00,35.93,35.99,35.91,35.98,570460.0,35.7143,35.7739,35.6944,35.7639,570460.0
2016-06-16 11:30:00,35.98,36.03,35.96,35.97,487060.0,35.7639,35.8136,35.7441,35.754,487060.0
2016-06-16 11:40:00,35.97,35.98,35.88,35.9,599420.0,35.754,35.7639,35.6646,35.6844,599420.0
2016-06-16 11:50:00,35.89,35.89,35.8,35.8,709840.0,35.6745,35.6745,35.585,35.585,709840.0
2016-06-16 12:00:00,35.8,35.84,35.78,35.83,511920.0,35.585,35.6248,35.5652,35.6149,511920.0
2016-06-16 12:10:00,35.83,35.94,35.81,35.92,415120.0,35.6149,35.7242,35.595,35.7043,415120.0
2016-06-16 12:20:00,35.93,36.04,35.9,36.0,632520.0,35.7143,35.8236,35.6844,35.7838,632520.0
2016-06-16 12:30:00,36.0,36.05,35.96,36.04,456580.0,35.7838,35.8335,35.7441,35.8236,456580.0
2016-06-16 12:40:00,36.03,36.11,36.01,36.07,583380.0,35.8136,35.8932,35.7938,35.8534,583380.0
2016-06-16 12:50:00,36.08,36.11,36.03,36.09,653340.0,35.8633,35.8932,35.8136,35.8733,653340.0
2016-06-16 13:00:00,36.1,36.16,36.07,36.11,436460.0,35.8832,35.9429,35.8534,35.8932,436460.0
2016-06-16 13:10:00,36.12,36.16,36.05,36.07,657500.0,35.9031,35.9429,35.8335,35.8534,657500.0
2016-06-16 13:20:00,36.07,36.09,36.02,36.05,388960.0,35.8534,35.8733,35.8037,35.8335,388960.0
2016-06-16 13:30:00,36.04,36.08,36.02,36.02,305480.0,35.8236,35.8633,35.8037,35.8037,305480.0
2016-06-16 13:40:00,36.03,36.05,35.98,35.99,346220.0,35.8136,35.8335,35.7639,35.7739,346220.0
2016-06-16 13:50:00,35.99,36.0,35.92,35.92,395180.0,35.7739,35.7838,35.7043,35.7043,395180.0
2016-06-16 14:00:00,35.93,36.02,35.92,36.01,464920.0,35.7143,35.8037,35.7043,35.7938,464920.0
2016-06-16 14:10:00,36.0,36.06,36.0,36.05,808780.0,35.7838,35.8435,35.7838,35.8335,808780.0
2016-06-16 14:20:00,36.05,36.06,35.98,36.0,369500.0,35.8335,35.8435,35.7639,35.7838,369500.0
2016-06-16 14:30:00,36.01,36.03,35.96,35.99,579920.0,35.7938,35.8136,35.7441,35.7739,579920.0
2016-06-16 14:40:00,35.99,36.03,35.96,36.02,302080.0,35.7739,35.8136,35.7441,35.8037,302080.0
2016-06-16 14:50:00,36.03,36.11,36.01,36.04,502400.0,35.8136,35.8932,35.7938,35.8236,502400.0
2016-06-16 15:00:00,36.04,36.09,36.04,36.07,359700.0,35.8236,35.8733,35.8236,35.8534,359700.0
2016-06-16 15:10:00,36.08,36.11,36.07,36.07,507920.0,35.8633,35.8932,35.8534,35.8534,507920.0
2016-06-16 15:20:00,36.08,36.15,36.04,36.13,631360.0,35.8633,35.9329,35.8236,35.913,631360.0
2016-06-16 15:30:00,36.13,36.17,36.1,36.16,811380.0,35.913,35.9528,35.8832,35.9429,811380.0
2016-06-16 15:40:00,36.16,36.23,36.14,36.22,1115320.0,35.9429,36.0124,35.923,36.0025,1115320.0
2016-06-16 15:50:00,36.23,36.25,36.16,36.21,2393400.0,36.0124,36.0323,35.9429,35.9926,2393400.0
2016-06-17 09:30:00,36.07,36.07,35.48,35.57,8660520.0,35.8534,35.8534,35.267,35.3564,8660520.0
2016-06-17 09:40:00,35.56,35.62,35.42,35.44,2384320.0,35.3465,35.4061,35.2073,35.2272,2384320.0
2016-06-17 09:50:00,35.45,35.47,35.23,35.31,3546360.0,35.2371,35.257,35.0185,35.098,3546360.0
2016-06-17 10:00:00,35.33,35.37,35.24,35.26,2329480.0,35.1179,35.1576,35.0284,35.0483,2329480.0
2016-06-17 10:10:00,35.25,35.31,35.21,35.27,2076420.0,35.0383,35.098,34.9986,35.0582,2076420.0
2016-06-17 10:20:00,35.27,35.27,35.12,35.13,2501080.0,35.0582,35.0582,34.9091,34.9191,2501080.0
2016-06-17 10:30:00,35.13,35.2,35.06,35.17,1561300.0,34.9191,34.9886,34.8495,34.9588,1561300.0
2016-06-17 10:40:00,35.17,35.18,35.12,35.15,1602380.0,34.9588,34.9688,34.9091,34.9389,1602380.0
2016-06-17 10:50:00,35.15,35.15,35.1,35.11,1122420.0,34.9389,34.9389,34.8892,34.8992,1122420.0
2016-06-17 11:00:00,35.12,35.2,35.1,35.16,995780.0,34.9091,34.9886,34.8892,34.9489,995780.0
2016-06-17 11:10:00,35.16,35.17,35.1,35.15,1024140.0,34.9489,34.9588,34.8892,34.9389,1024140.0
2016-06-17 11:20:00,35.16,35.16,35.1,35.1,807940.0,34.9489,34.9489,34.8892,34.8892,807940.0
2016-06-17 11:30:00,35.1,35.14,35.07,35.12,709540.0,34.8892,34.929,34.8594,34.9091,709540.0
2016-06-17 11:40:00,35.12,35.16,35.11,35.11,552920.0,34.9091,34.9489,34.8992,34.8992,552920.0
2016-06-17 11:50:00,35.11,35.12,35.06,35.08,809200.0,34.8992,34.9091,34.8495,34.8694,809200.0
2016-06-17 12:00:00,35.09,35.16,35.08,35.16,1118680.0,34.8793,34.9489,34.8694,34.9489,1118680.0
2016-06-17 12:10:00,35.16,35.24,35.16,35.24,1121840.0,34.9489,35.0284,34.9489,35.0284,1121840.0
2016-06-17 12:20:00,35.24,35.34,35.23,35.33,1065800.0,35.0284,35.1278,35.0185,35.1179,1065800.0
2016-06-17 12:30:00,35.33,35.35,35.29,35.33,1377460.0,35.1179,35.1377,35.0781,35.1179,1377460.0
2016-06-17 12:40:00,35.32,35.35,35.27,35.28,631600.0,35.1079,35.1377,35.0582,35.0682,631600.0
2016-06-17 12:50:00,35.28,35.34,35.28,35.34,744820.0,35.0682,35.1278,35.0682,35.1278,744820.0
2016-06-17 13:00:00,35.34,35.34,35.28,35.32,424720.0,35.1278,35.1278,35.0682,35.1079,424720.0
2016-06-17 13:10:00,35.33,35.4,35.32,35.38,657400.0,35.1179,35.1874,35.1079,35.1676,657400.0
2016-06-17 13:20:00,35.38,35.4,35.34,35.39,510460.0,35.1676,35.1874,35.1278,35.1775,510460.0
2016-06-17 13:30:00,35.39,35.39,35.34,35.38,392760.0,35.1775,35.1775,35.1278,35.1676,392760.0
2016-06-17 13:40:00,35.37,35.4,35.37,35.39,402740.0,35.1576,35.1874,35.1576,35.1775,402740.0
2016-06-17 13:50:00,35.39,35.41,35.32,35.32,352320.0,35.1775,35.1974,35.1079,35.1079,352320.0
2016-06-17 14:00:00,35.32,35.34,35.23,35.27,566760.0,35.1079,35.1278,35.0185,35.0582,566760.0
2016-06-17 14:10:00,35.27,35.3,35.23,35.24,513260.0,35.0582,35.088,35.0185,35.0284,513260.0
2016-06-17 14:20:00,35.24,35.33,35.22,35.31,471620.0,35.0284,35.1179,35.0085,35.098,471620.0
2016-06-17 14:30:00,35.3,35.33,35.25,35.26,365740.0,35.088,35.1179,35.0383,35.0483,365740.0
2016-06-17 14:40:00,35.27,35.31,35.25,35.26,345580.0,35.0582,35.098,35.0383,35.0483,345580.0
2016-06-17 14:50:00,35.26,35.28,35.23,35.25,465560.0,35.0483,35.0682,35.0185,35.0383,465560.0
2016-06-17 15:00:00,35.26,35.26,35.22,35.25,452880.0,35.0483,35.0483,35.0085,35.0383,452880.0
2016-06-17 15:10:00,35.25,35.26,35.16,35.17,540960.0,35.0383,35.0483,34.9489,34.9588,540960.0
2016-06-17 15:20:00,35.17,35.21,35.15,35.2,745520.0,34.9588,34.9986,34.9389,34.9886,745520.0
2016-06-17 15:30:00,35.2,35.2,35.15,35.16,1150760.0,34.9886,34.9886,34.9389,34.9489,1150760.0
2016-06-17 15:40:00,35.16,35.17,35.12,35.14,1305240.0,34.9489,34.9588,34.9091,34.929,1305240.0
2016-06-17 15:50:00,35.14,35.22,35.13,35.21,3376720.0,34.929,35.0085,34.9191,34.9986,3376720.0
2016-06-20 09:30:00,35.52,35.55,35.27,35.44,3790940.0,35.3067,35.3365,35.0582,35.2272,3790940.0
2016-06-20 09:40:00,35.45,35.54,35.42,35.52,1466860.0,35.2371,35.3266,35.2073,35.3067,1466860.0
2016-06-20 09:50:00,35.52,35.61,35.5,35.61,1062820.0,35.3067,35.3962,35.2868,35.3962,1062820.0
2016-06-20 10:00:00,35.61,35.66,35.6,35.63,834280.0,35.3962,35.4459,35.3862,35.4161,834280.0
2016-06-20 10:10:00,35.64,35.68,35.61,35.63,789620.0,35.426,35.4658,35.3962,35.4161,789620.0
2016-06-20 10:20:00,35.63,35.64,35.6,35.63,499540.0,35.4161,35.426,35.3862,35.4161,499540.0
2016-06-20 10:30:00,35.62,35.73,35.62,35.67,943920.0,35.4061,35.5155,35.4061,35.4558,943920.0
2016-06-20 10:40:00,35.66,35.68,35.63,35.68,484880.0,35.4459,35.4658,35.4161,35.4658,484880.0
2016-06-20 10:50:00,35.66,35.72,35.65,35.69,767780.0,35.4459,35.5055,35.4359,35.4757,767780.0
2016-06-20 11:00:00,35.71,35.74,35.67,35.73,633100.0,35.4956,35.5254,35.4558,35.5155,633100.0
2016-06-20 11:10:00,35.74,35.77,35.69,35.69,828620.0,35.5254,35.5552,35.4757,35.4757,828620.0
2016-06-20 11:20:00,35.7,35.75,35.67,35.72,935760.0,35.4856,35.5353,35.4558,35.5055,935760.0
2016-06-20 11:30:00,35.75,35.79,35.72,35.77,584320.0,35.5353,35.5751,35.5055,35.5552,584320.0
2016-06-20 11:40:00,35.77,35.77,35.65,35.66,549820.0,35.5552,35.5552,35.4359,35.4459,549820.0
2016-06-20 11:50:00,35.66,35.68,35.59,35.62,581040.0,35.4459,35.4658,35.3763,35.4061,581040.0
2016-06-20 12:00:00,35.61,35.63,35.58,35.58,370780.0,35.3962,35.4161,35.3664,35.3664,370780.0
2016-06-20 12:10:00,35.57,35.59,35.54,35.57,331160.0,35.3564,35.3763,35.3266,35.3564,331160.0
2016-06-20 12:20:00,35.57,35.62,35.56,35.62,250320.0,35.3564,35.4061,35.3465,35.4061,250320.0
2016-06-20 12:30:00,35.62,35.65,35.62,35.63,160200.0,35.4061,35.4359,35.4061,35.4161,160200.0
2016-06-20 12:40:00,35.62,35.64,35.6,35.62,266440.0,35.4061,35.426,35.3862,35.4061,266440.0
2016-06-20 12:50:00,35.62,35.68,35.61,35.64,237120.0,35.4061,35.4658,35.3962,35.426,237120.0
2016-06-20 13:00:00,35.65,35.67,35.63,35.66,181160.0,35.4359,35.4558,35.4161,35.4459,181160.0
2016-06-20 13:10:00,35.66,35.66,35.58,35.6,235900.0,35.4459,35.4459,35.3664,35.3862,235900.0
2016-06-20 13:20:00,35.59,35.61,35.54,35.55,261580.0,35.3763,35.3962,35.3266,35.3365,261580.0
2016-06-20 13:30:00,35.54,35.58,35.53,35.55,329820.0,35.3266,35.3664,35.3167,35.3365,329820.0
2016-06-20 13:40:00,35.56,35.6,35.54,35.55,431300.0,35.3465,35.3862,35.3266,35.3365,431300.0
2016-06-20 13:50:00,35.55,35.56,35.54,35.55,258800.0,35.3365,35.3465,35.3266,35.3365,258800.0
2016-06-20 14:00:00,35.55,35.56,35.51,35.53,367540.0,35.3365,35.3465,35.2968,35.3167,367540.0
2016-06-20 14:10:00,35.52,35.54,35.5,35.51,415900.0,35.3067,35.3266,35.2868,35.2968,415900.0
2016-06-20 14:20:00,35.5,35.53,35.48,35.5,502000.0,35.2868,35.3167,35.267,35.2868,502000.0
2016-06-20 14:30:00,35.5,35.54,35.48,35.51,240060.0,35.2868,35.3266,35.267,35.2968,240060.0
2016-06-20 14:40:00,35.52,35.52,35.47,35.5,615340.0,35.3067,35.3067,35.257,35.2868,615340.0
2016-06-20 14:50:00,35.51,35.53,35.49,35.53,396360.0,35.2968,35.3167,35.2769,35.3167,396360.0
2016-06-20 15:00:00,35.53,35.53,35.49,35.5,308100.0,35.3167,35.3167,35.2769,35.2868,308100.0
2016-06-20 15:10:00,35.49,35.5,35.41,35.42,400460.0,35.2769,35.2868,35.1974,35.2073,400460.0
2016-06-20 15:20:00,35.42,35.45,35.38,35.39,436580.0,35.2073,35.2371,35.1676,35.1775,436580.0
2016-06-20 15:30:00,35.39,35.41,35.39,35.4,600120.0,35.1775,35.1974,35.1775,35.1874,600120.0
2016-06-20 15:40:00,35.4,35.47,35.36,35.36,707140.0,35.1874,35.257,35.1477,35.1477,707140.0
2016-06-20 15:50:00,35.36,35.38,35.28,35.31,1701600.0,35.1477,35.1676,35.0682,35.098,1701600.0
2016-06-21 09:30:00,35.5,35.61,35.41,35.6,1727400.0,35.2868,35.3962,35.1974,35.3862,1727400.0
2016-06-21 09:40:00,35.58,35.68,35.52,35.68,954440.0,35.3664,35.4658,35.3067,35.4658,954440.0
2016-06-21 09:50:00,35.66,35.77,35.63,35.74,1013160.0,35.4459,35.5552,35.4161,35.5254,1013160.0
2016-06-21 10:00:00,35.74,35.74,35.58,35.59,736240.0,35.5254,35.5254,35.3664,35.3763,736240.0
2016-06-21 10:10:00,35.58,35.6,35.55,35.57,476880.0,35.3664,35.3862,35.3365,35.3564,476880.0
2016-06-21 10:20:00,35.55,35.59,35.48,35.57,420100.0,35.3365,35.3763,35.267,35.3564,420100.0
2016-06-21 10:30:00,35.57,35.6,35.5,35.53,346660.0,35.3564,35.3862,35.2868,35.3167,346660.0
2016-06-21 10:40:00,35.52,35.54,35.48,35.49,433640.0,35.3067,35.3266,35.267,35.2769,433640.0
2016-06-21 10:50:00,35.48,35.48,35.38,35.39,373780.0,35.267,35.267,35.1676,35.1775,373780.0
2016-06-21 11:00:00,35.39,35.51,35.38,35.46,455860.0,35.1775,35.2968,35.1676,35.2471,455860.0
2016-06-21 11:10:00,35.45,35.45,35.41,35.42,255040.0,35.2371,35.2371,35.1974,35.2073,255040.0
2016-06-21 11:20:00,35.41,35.42,35.28,35.28,477540.0,35.1974,35.2073,35.0682,35.0682,477540.0
2016-06-21 11:30:00,35.27,35.31,35.27,35.28,202400.0,35.0582,35.098,35.0582,35.0682,202400.0
2016-06-21 11:40:00,35.3,35.36,35.29,35.34,237560.0,35.088,35.1477,35.0781,35.1278,237560.0
2016-06-21 11:50:00,35.33,35.39,35.31,35.37,253160.0,35.1179,35.1775,35.098,35.1576,253160.0
2016-06-21 12:00:00,35.39,35.39,35.36,35.36,313800.0,35.1775,35.1775,35.1477,35.1477,313800.0
2016-06-21 12:10:00,35.36,35.39,35.3,35.38,271660.0,35.1477,35.1775,35.088,35.1676,271660.0
2016-06-21 12:20:00,35.37,35.44,35.36,35.44,348740.0,35.1576,35.2272,35.1477,35.2272,348740.0
2016-06-21 12:30:00,35.44,35.48,35.41,35.42,406020.0,35.2272,35.267,35.1974,35.2073,406020.0
2016-06-21 12:40:00,35.42,35.43,35.36,35.38,240980.0,35.2073,35.2173,35.1477,35.1676,240980.0
2016-06-21 12:50:00,35.37,35.38,35.29,35.32,214180.0,35.1576,35.1676,35.0781,35.1079,214180.0
2016-06-21 13:00:00,35.3,35.37,35.3,35.37,148480.0,35.088,35.1576,35.088,35.1576,148480.0
2016-06-21 13:10:00,35.34,35.37,35.33,35.33,337200.0,35.1278,35.1576,35.1179,35.1179,337200.0
2016-06-21 13:20:00,35.33,35.33,35.28,35.3,301300.0,35.1179,35.1179,35.0682,35.088,301300.0
2016-06-21 13:30:00,35.29,35.3,35.23,35.27,744460.0,35.0781,35.088,35.0185,35.0582,744460.0
2016-06-21 13:40:00,35.29,35.32,35.28,35.28,269220.0,35.0781,35.1079,35.0682,35.0682,269220.0
2016-06-21 13:50:00,35.3,35.34,35.3,35.32,124000.0,35.088,35.1278,35.088,35.1079,124000.0
2016-06-21 14:00:00,35.32,35.38,35.31,35.37,298900.0,35.1079,35.1676,35.098,35.1576,298900.0
2016-06-21 14:10:00,35.38,35.39,35.34,35.34,221880.0,35.1676,35.1775,35.1278,35.1278,221880.0
2016-06-21 14:20:00,35.34,35.34,35.31,35.32,148520.0,35.1278,35.1278,35.098,35.1079,148520.0
2016-06-21 14:30:00,35.34,35.43,35.32,35.41,533840.0,35.1278,35.2173,35.1079,35.1974,533840.0
2016-06-21 14:40:00,35.4,35.42,35.36,35.4,238080.0,35.1874,35.2073,35.1477,35.1874,238080.0
2016-06-21 14:50:00,35.37,35.4,35.36,35.37,345100.0,35.1576,35.1874,35.1477,35.1576,345100.0
2016-06-21 15:00:00,35.38,35.38,35.31,35.33,300600.0,35.1676,35.1676,35.098,35.1179,300600.0
2016-06-21 15:10:00,35.33,35.43,35.31,35.41,543840.0,35.1179,35.2173,35.098,35.1974,543840.0
2016-06-21 15:20:00,35.42,35.47,35.39,35.46,347140.0,35.2073,35.257,35.1775,35.2471,347140.0
2016-06-21 15:30:00,35.45,35.5,35.42,35.46,532920.0,35.2371,35.2868,35.2073,35.2471,532920.0
2016-06-21 15:40:00,35.47,35.48,35.39,35.47,591980.0,35.257,35.267,35.1775,35.257,591980.0
2016-06-21 15:50:00,35.47,35.49,35.4,35.44,1414400.0,35.257,35.2769,35.1874,35.2272,1414400.0
2016-06-22 09:30:00,35.69,35.71,35.41,35.46,1694260.0,35.4757,35.4956,35.1974,35.2471,1694260.0
2016-06-22 09:40:00,35.46,35.48,35.35,35.45,468960.0,35.2471,35.267,35.1377,35.2371,468960.0
2016-06-22 09:50:00,35.44,35.44,35.29,35.32,399760.0,35.2272,35.2272,35.0781,35.1079,399760.0
2016-06-22 10:00:00,35.32,35.45,35.32,35.45,401300.0,35.1079,35.2371,35.1079,35.2371,401300.0
2016-06-22 10:10:00,35.43,35.49,35.41,35.46,358560.0,35.2173,35.2769,35.1974,35.2471,358560.0
2016-06-22 10:20:00,35.46,35.47,35.35,35.39,303820.0,35.2471,35.257,35.1377,35.1775,303820.0
2016-06-22 10:30:00,35.37,35.42,35.36,35.37,604980.0,35.1576,35.2073,35.1477,35.1576,604980.0
2016-06-22 10:40:00,35.37,35.48,35.37,35.44,275820.0,35.1576,35.267,35.1576,35.2272,275820.0
2016-06-22 10:50:00,35.45,35.52,35.45,35.5,683800.0,35.2371,35.3067,35.2371,35.2868,683800.0
2016-06-22 11:00:00,35.49,35.54,35.47,35.5,655060.0,35.2769,35.3266,35.257,35.2868,655060.0
2016-06-22 11:10:00,35.5,35.57,35.5,35.57,753100.0,35.2868,35.3564,35.2868,35.3564,753100.0
2016-06-22 11:20:00,35.57,35.63,35.57,35.62,298360.0,35.3564,35.4161,35.3564,35.4061,298360.0
2016-06-22 11:30:00,35.62,35.62,35.54,35.6,625540.0,35.4061,35.4061,35.3266,35.3862,625540.0
2016-06-22 11:40:00,35.59,35.63,35.57,35.6,449140.0,35.3763,35.4161,35.3564,35.3862,449140.0
2016-06-22 11:50:00,35.59,35.64,35.59,35.64,331940.0,35.3763,35.426,35.3763,35.426,331940.0
2016-06-22 12:00:00,35.64,35.64,35.61,35.62,168160.0,35.426,35.426,35.3962,35.4061,168160.0
2016-06-22 12:10:00,35.62,35.64,35.59,35.59,219200.0,35.4061,35.426,35.3763,35.3763,219200.0
2016-06-22 12:20:00,35.58,35.59,35.48,35.54,557280.0,35.3664,35.3763,35.267,35.3266,557280.0
2016-06-22 12:30:00,35.54,35.55,35.51,35.52,287360.0,35.3266,35.3365,35.2968,35.3067,287360.0
2016-06-22 12:40:00,35.52,35.56,35.51,35.56,422160.0,35.3067,35.3465,35.2968,35.3465,422160.0
2016-06-22 12:50:00,35.55,35.59,35.54,35.59,171200.0,35.3365,35.3763,35.3266,35.3763,171200.0
2016-06-22 13:00:00,35.58,35.58,35.47,35.47,328520.0,35.3664,35.3664,35.257,35.257,328520.0
2016-06-22 13:10:00,35.46,35.52,35.45,35.52,284540.0,35.2471,35.3067,35.2371,35.3067,284540.0
2016-06-22 13:20:00,35.53,35.55,35.46,35.5,347320.0,35.3167,35.3365,35.2471,35.2868,347320.0
2016-06-22 13:30:00,35.48,35.5,35.46,35.48,117000.0,35.267,35.2868,35.2471,35.267,117000.0
2016-06-22 13:40:00,35.49,35.5,35.47,35.48,152000.0,35.2769,35.2868,35.257,35.267,152000.0
2016-06-22 13:50:00,35.48,35.58,35.47,35.56,223200.0,35.267,35.3664,35.257,35.3465,223200.0
2016-06-22 14:00:00,35.56,35.57,35.51,35.51,222640.0,35.3465,35.3564,35.2968,35.2968,222640.0
2016-06-22 14:10:00,35.51,35.53,35.48,35.51,211600.0,35.2968,35.3167,35.267,35.2968,211600.0
2016-06-22 14:20:00,35.49,35.56,35.49,35.55,221580.0,35.2769,35.3465,35.2769,35.3365,221580.0
2016-06-22 14:30:00,35.55,35.56,35.48,35.49,266060.0,35.3365,35.3465,35.267,35.2769,266060.0
2016-06-22 14:40:00,35.49,35.54,35.48,35.52,473700.0,35.2769,35.3266,35.267,35.3067,473700.0
2016-06-22 14:50:00,35.53,35.58,35.51,35.56,418060.0,35.3167,35.3664,35.2968,35.3465,418060.0
2016-06-22 15:00:00,35.57,35.63,35.55,35.55,618660.0,35.3564,35.4161,35.3365,35.3365,618660.0
2016-06-22 15:10:00,35.55,35.6,35.55,35.56,266480.0,35.3365,35.3862,35.3365,35.3465,266480.0
2016-06-22 15:20:00,35.55,35.58,35.51,35.55,321800.0,35.3365,35.3664,35.2968,35.3365,321800.0
2016-06-22 15:30:00,35.56,35.6,35.54,35.6,400260.0,35.3465,35.3862,35.3266,35.3862,400260.0
2016-06-22 15:40:00,35.59,35.6,35.51,35.51,563560.0,35.3763,35.3862,35.2968,35.2968,563560.0
2016-06-22 15:50:00,35.5,35.55,35.49,35.54,1462680.0,35.2868,35.3365,35.2769,35.3266,1462680.0
2016-06-23 09:30:00,35.53,35.66,35.14,35.2,3528700.0,35.3167,35.4459,34.929,34.9886,3528700.0
2016-06-23 09:40:00,35.2,35.22,35.01,35.05,2959300.0,34.9886,35.0085,34.7998,34.8395,2959300.0
2016-06-23 09:50:00,35.05,35.22,35.04,35.16,1319560.0,34.8395,35.0085,34.8296,34.9489,1319560.0
2016-06-23 10:00:00,35.19,35.26,35.15,35.17,1023420.0,34.9787,35.0483,34.9389,34.9588,1023420.0
2016-06-23 10:10:00,35.16,35.21,35.13,35.14,676300.0,34.9489,34.9986,34.9191,34.929,676300.0
2016-06-23 10:20:00,35.14,35.17,35.08,35.15,656640.0,34.929,34.9588,34.8694,34.9389,656640.0
2016-06-23 10:30:00,35.16,35.21,35.13,35.19,684760.0,34.9489,34.9986,34.9191,34.9787,684760.0
2016-06-23 10:40:00,35.19,35.23,35.19,35.21,493860.0,34.9787,35.0185,34.9787,34.9986,493860.0
2016-06-23 10:50:00,35.23,35.34,35.21,35.34,739600.0,35.0185,35.1278,34.9986,35.1278,739600.0
2016-06-23 11:00:00,35.34,35.44,35.33,35.42,690700.0,35.1278,35.2272,35.1179,35.2073,690700.0
2016-06-23 11:10:00,35.43,35.44,35.32,35.35,619900.0,35.2173,35.2272,35.1079,35.1377,619900.0
2016-06-23 11:20:00,35.34,35.4,35.33,35.4,334040.0,35.1278,35.1874,35.1179,35.1874,334040.0
2016-06-23 11:30:00,35.39,35.43,35.36,35.39,321160.0,35.1775,35.2173,35.1477,35.1775,321160.0
2016-06-23 11:40:00,35.39,35.41,35.36,35.38,290180.0,35.1775,35.1974,35.1477,35.1676,290180.0
2016-06-23 11:50:00,35.4,35.42,35.36,35.36,345440.0,35.1874,35.2073,35.1477,35.1477,345440.0
2016-06-23 12:00:00,35.39,35.4,35.36,35.38,278520.0,35.1775,35.1874,35.1477,35.1676,278520.0
2016-06-23 12:10:00,35.38,35.38,35.33,35.35,261220.0,35.1676,35.1676,35.1179,35.1377,261220.0
2016-06-23 12:20:00,35.35,35.36,35.33,35.35,111660.0,35.1377,35.1477,35.1179,35.1377,111660.0
2016-06-23 12:30:00,35.34,35.34,35.3,35.32,276720.0,35.1278,35.1278,35.088,35.1079,276720.0
2016-06-23 12:40:00,35.32,35.35,35.31,35.32,247460.0,35.1079,35.1377,35.098,35.1079,247460.0
2016-06-23 12:50:00,35.32,35.36,35.31,35.35,339200.0,35.1079,35.1477,35.098,35.1377,339200.0
2016-06-23 13:00:00,35.35,35.42,35.34,35.42,369980.0,35.1377,35.2073,35.1278,35.2073,369980.0
2016-06-23 13:10:00,35.41,35.45,35.36,35.43,356560.0,35.1974,35.2371,35.1477,35.2173,356560.0
2016-06-23 13:20:00,35.42,35.45,35.39,35.39,293280.0,35.2073,35.2371,35.1775,35.1775,293280.0
2016-06-23 13:30:00,35.39,35.39,35.34,35.34,304440.0,35.1775,35.1775,35.1278,35.1278,304440.0
2016-06-23 13:40:00,35.36,35.39,35.31,35.37,295440.0,35.1477,35.1775,35.098,35.1576,295440.0
2016-06-23 13:50:00,35.37,35.39,35.33,35.36,143420.0,35.1576,35.1775,35.1179,35.1477,143420.0
2016-06-23 14:00:00,35.36,35.41,35.33,35.38,293220.0,35.1477,35.1974,35.1179,35.1676,293220.0
2016-06-23 14:10:00,35.41,35.49,35.4,35.49,370440.0,35.1974,35.2769,35.1874,35.2769,370440.0
2016-06-23 14:20:00,35.49,35.5,35.46,35.49,348720.0,35.2769,35.2868,35.2471,35.2769,348720.0
2016-06-23 14:30:00,35.5,35.54,35.48,35.53,684520.0,35.2868,35.3266,35.267,35.3167,684520.0
2016-06-23 14:40:00,35.53,35.55,35.52,35.53,320760.0,35.3167,35.3365,35.3067,35.3167,320760.0
2016-06-23 14:50:00,35.54,35.58,35.52,35.52,401300.0,35.3266,35.3664,35.3067,35.3067,401300.0
2016-06-23 15:00:00,35.52,35.56,35.51,35.52,893320.0,35.3067,35.3465,35.2968,35.3067,893320.0
2016-06-23 15:10:00,35.53,35.55,35.51,35.53,308980.0,35.3167,35.3365,35.2968,35.3167,308980.0
2016-06-23 15:20:00,35.52,35.55,35.51,35.54,449560.0,35.3067,35.3365,35.2968,35.3266,449560.0
2016-06-23 15:30:00,35.54,35.6,35.53,35.6,459320.0,35.3266,35.3862,35.3167,35.3862,459320.0
2016-06-23 15:40:00,35.59,35.71,35.58,35.67,888860.0,35.3763,35.4956,35.3664,35.4558,888860.0
2016-06-23 15:50:00,35.67,35.74,35.67,35.72,2423380.0,35.4558,35.5254,35.4558,35.5055,2423380.0
2016-06-24 09:30:00,34.51,34.65,34.27,34.53,7815120.0,34.3028,34.4419,34.0642,34.3227,7815120.0
2016-06-24 09:40:00,34.52,34.8,34.42,34.68,4741400.0,34.3127,34.591,34.2133,34.4718,4741400.0
2016-06-24 09:50:00,34.68,34.93,34.59,34.85,2032500.0,34.4718,34.7203,34.3823,34.6407,2032500.0
2016-06-24 10:00:00,34.88,35.07,34.84,35.03,2614340.0,34.6706,34.8594,34.6308,34.8197,2614340.0
2016-06-24 10:10:00,35.04,35.08,34.93,34.99,1496640.0,34.8296,34.8694,34.7203,34.7799,1496640.0
2016-06-24 10:20:00,34.98,35.25,34.86,34.89,2383180.0,34.77,35.0383,34.6507,34.6805,2383180.0
2016-06-24 10:30:00,34.89,35.02,34.85,34.97,687900.0,34.6805,34.8097,34.6407,34.76,687900.0
2016-06-24 10:40:00,34.95,34.95,34.87,34.87,639020.0,34.7401,34.7401,34.6606,34.6606,639020.0
2016-06-24 10:50:00,34.87,34.9,34.75,34.75,927720.0,34.6606,34.6904,34.5413,34.5413,927720.0
2016-06-24 11:00:00,34.75,34.79,34.66,34.77,764960.0,34.5413,34.5811,34.4519,34.5612,764960.0
2016-06-24 11:10:00,34.77,34.79,34.66,34.69,713340.0,34.5612,34.5811,34.4519,34.4817,713340.0
2016-06-24 11:20:00,34.7,34.76,34.64,34.69,957580.0,34.4916,34.5513,34.432,34.4817,957580.0
2016-06-24 11:30:00,34.68,34.74,34.65,34.65,739540.0,34.4718,34.5314,34.4419,34.4419,739540.0
2016-06-24 11:40:00,34.64,34.76,34.63,34.7,1027180.0,34.432,34.5513,34.4221,34.4916,1027180.0
2016-06-24 11:50:00,34.72,34.81,34.69,34.78,597980.0,34.5115,34.601,34.4817,34.5712,597980.0
2016-06-24 12:00:00,34.78,34.82,34.68,34.69,564420.0,34.5712,34.6109,34.4718,34.4817,564420.0
2016-06-24 12:10:00,34.69,34.71,34.58,34.6,823720.0,34.4817,34.5016,34.3724,34.3922,823720.0
2016-06-24 12:20:00,34.6,34.65,34.59,34.62,649780.0,34.3922,34.4419,34.3823,34.4121,649780.0
2016-06-24 12:30:00,34.64,34.64,34.53,34.55,968660.0,34.432,34.432,34.3227,34.3425,968660.0
2016-06-24 12:40:00,34.53,34.56,34.49,34.54,694940.0,34.3227,34.3525,34.2829,34.3326,694940.0
2016-06-24 12:50:00,34.55,34.58,34.48,34.52,459960.0,34.3425,34.3724,34.273,34.3127,459960.0
2016-06-24 13:00:00,34.54,34.6,34.51,34.55,411320.0,34.3326,34.3922,34.3028,34.3425,411320.0
2016-06-24 13:10:00,34.55,34.58,34.5,34.58,349760.0,34.3425,34.3724,34.2928,34.3724,349760.0
2016-06-24 13:20:00,34.59,34.6,34.52,34.53,411080.0,34.3823,34.3922,34.3127,34.3227,411080.0
2016-06-24 13:30:00,34.53,34.6,34.5,34.57,443280.0,34.3227,34.3922,34.2928,34.3624,443280.0
2016-06-24 13:40:00,34.59,34.6,34.48,34.51,549760.0,34.3823,34.3922,34.273,34.3028,549760.0
2016-06-24 13:50:00,34.53,34.55,34.45,34.48,871600.0,34.3227,34.3425,34.2431,34.273,871600.0
2016-06-24 14:00:00,34.48,34.52,34.45,34.48,537400.0,34.273,34.3127,34.2431,34.273,537400.0
2016-06-24 14:10:00,34.48,34.5,34.44,34.48,612300.0,34.273,34.2928,34.2332,34.273,612300.0
2016-06-24 14:20:00,34.46,34.54,34.43,34.51,1113300.0,34.2531,34.3326,34.2233,34.3028,1113300.0
2016-06-24 14:30:00,34.51,34.52,34.41,34.46,816020.0,34.3028,34.3127,34.2034,34.2531,816020.0
2016-06-24 14:40:00,34.47,34.5,34.4,34.46,723940.0,34.263,34.2928,34.1934,34.2531,723940.0
2016-06-24 14:50:00,34.45,34.49,34.4,34.43,1319560.0,34.2431,34.2829,34.1934,34.2233,1319560.0
2016-06-24 15:00:00,34.43,34.47,34.35,34.36,1038200.0,34.2233,34.263,34.1437,34.1537,1038200.0
2016-06-24 15:10:00,34.38,34.38,34.25,34.26,1552940.0,34.1736,34.1736,34.0443,34.0543,1552940.0
2016-06-24 15:20:00,34.28,34.36,34.25,34.32,1242960.0,34.0742,34.1537,34.0443,34.1139,1242960.0
2016-06-24 15:30:00,34.32,34.46,34.28,34.4,1935880.0,34.1139,34.2531,34.0742,34.1934,1935880.0
2016-06-24 15:40:00,34.4,34.54,34.37,34.51,2116680.0,34.1934,34.3326,34.1636,34.3028,2116680.0
2016-06-24 15:50:00,34.5,34.56,34.25,34.26,4642360.0,34.2928,34.3525,34.0443,34.0543,4642360.0
2016-06-27 09:30:00,34.12,34.15,33.92,33.95,3092920.0,33.9151,33.9449,33.7163,33.7461,3092920.0
2016-06-27 09:40:00,33.95,34.03,33.94,33.97,2166320.0,33.7461,33.8257,33.7362,33.766,2166320.0
2016-06-27 09:50:00,33.97,34.09,33.95,33.95,917140.0,33.766,33.8853,33.7461,33.7461,917140.0
2016-06-27 10:00:00,33.97,34.0,33.86,33.87,1118700.0,33.766,33.7958,33.6567,33.6666,1118700.0
2016-06-27 10:10:00,33.87,33.88,33.81,33.83,1174560.0,33.6666,33.6766,33.607,33.6269,1174560.0
2016-06-27 10:20:00,33.84,33.93,33.76,33.76,1621740.0,33.6368,33.7263,33.5573,33.5573,1621740.0
2016-06-27 10:30:00,33.79,33.86,33.76,33.78,875300.0,33.5871,33.6567,33.5573,33.5772,875300.0
2016-06-27 10:40:00,33.79,33.88,33.74,33.77,1027420.0,33.5871,33.6766,33.5374,33.5672,1027420.0
2016-06-27 10:50:00,33.78,33.78,33.65,33.67,783160.0,33.5772,33.5772,33.4479,33.4678,783160.0
2016-06-27 11:00:00,33.68,33.73,33.63,33.71,764720.0,33.4778,33.5275,33.4281,33.5076,764720.0
2016-06-27 11:10:00,33.71,33.73,33.64,33.71,518940.0,33.5076,33.5275,33.438,33.5076,518940.0
2016-06-27 11:20:00,33.69,33.84,33.67,33.84,605200.0,33.4877,33.6368,33.4678,33.6368,605200.0
2016-06-27 11:30:00,33.82,33.83,33.74,33.79,545860.0,33.6169,33.6269,33.5374,33.5871,545860.0
2016-06-27 11:40:00,33.79,33.88,33.71,33.85,862640.0,33.5871,33.6766,33.5076,33.6467,862640.0
2016-06-27 11:50:00,33.85,33.94,33.8,33.86,714660.0,33.6467,33.7362,33.597,33.6567,714660.0
2016-06-27 12:00:00,33.86,33.88,33.79,33.84,586780.0,33.6567,33.6766,33.5871,33.6368,586780.0
2016-06-27 12:10:00,33.84,33.94,33.79,33.93,389720.0,33.6368,33.7362,33.5871,33.7263,389720.0
2016-06-27 12:20:00,33.93,34.08,33.9,34.07,1032860.0,33.7263,33.8754,33.6964,33.8654,1032860.0
2016-06-27 12:30:00,34.07,34.08,34.01,34.02,586980.0,33.8654,33.8754,33.8058,33.8157,586980.0
2016-06-27 12:40:00,34.02,34.02,33.95,33.97,396200.0,33.8157,33.8157,33.7461,33.766,396200.0
2016-06-27 12:50:00,33.97,34.01,33.9,33.96,289860.0,33.766,33.8058,33.6964,33.7561,289860.0
2016-06-27 13:00:00,33.96,34.01,33.92,33.94,581020.0,33.7561,33.8058,33.7163,33.7362,581020.0
2016-06-27 13:10:00,33.92,34.01,33.92,33.98,422860.0,33.7163,33.8058,33.7163,33.776,422860.0
2016-06-27 13:20:00,33.98,34.15,33.98,34.09,957960.0,33.776,33.9449,33.776,33.8853,957960.0
2016-06-27 13:30:00,34.11,34.12,33.98,34.02,443240.0,33.9052,33.9151,33.776,33.8157,443240.0
2016-06-27 13:40:00,34.0,34.03,33.92,33.95,666120.0,33.7958,33.8257,33.7163,33.7461,666120.0
2016-06-27 13:50:00,33.94,33.95,33.9,33.94,510040.0,33.7362,33.7461,33.6964,33.7362,510040.0
2016-06-27 14:00:00,33.93,34.01,33.91,33.95,488720.0,33.7263,33.8058,33.7064,33.7461,488720.0
2016-06-27 14:10:00,33.94,33.98,33.92,33.96,638560.0,33.7362,33.776,33.7163,33.7561,638560.0
2016-06-27 14:20:00,33.96,34.06,33.93,34.03,648600.0,33.7561,33.8555,33.7263,33.8257,648600.0
2016-06-27 14:30:00,34.05,34.08,33.96,33.99,642380.0,33.8455,33.8754,33.7561,33.7859,642380.0
2016-06-27 14:40:00,33.99,34.03,33.92,33.96,807040.0,33.7859,33.8257,33.7163,33.7561,807040.0
2016-06-27 14:50:00,33.98,34.0,33.93,34.0,583880.0,33.776,33.7958,33.7263,33.7958,583880.0
2016-06-27 15:00:00,34.0,34.05,33.98,34.0,620300.0,33.7958,33.8455,33.776,33.7958,620300.0
2016-06-27 15:10:00,34.0,34.07,33.98,34.0,613320.0,33.7958,33.8654,33.776,33.7958,613320.0
2016-06-27 15:20:00,34.01,34.02,33.94,33.99,1103660.0,33.8058,33.8157,33.7362,33.7859,1103660.0
2016-06-27 15:30:00,33.97,34.11,33.94,34.11,758700.0,33.766,33.9052,33.7362,33.9052,758700.0
2016-06-27 15:40:00,34.09,34.17,34.04,34.12,1486160.0,33.8853,33.9648,33.8356,33.9151,1486160.0
2016-06-27 15:50:00,34.11,34.14,34.04,34.06,2266320.0,33.9052,33.935,33.8356,33.8555,2266320.0
2016-06-28 09:30:00,34.57,34.58,34.36,34.58,2119240.0,34.3624,34.3724,34.1537,34.3724,2119240.0
2016-06-28 09:40:00,34.58,34.61,34.51,34.55,1130700.0,34.3724,34.4022,34.3028,34.3425,1130700.0
2016-06-28 09:50:00,34.54,34.64,34.51,34.57,745520.0,34.3326,34.432,34.3028,34.3624,745520.0
2016-06-28 10:00:00,34.58,34.59,34.42,34.44,866220.0,34.3724,34.3823,34.2133,34.2332,866220.0
2016-06-28 10:10:00,34.44,34.55,34.39,34.53,1596020.0,34.2332,34.3425,34.1835,34.3227,1596020.0
2016-06-28 10:20:00,34.54,34.57,34.48,34.51,351080.0,34.3326,34.3624,34.273,34.3028,351080.0
2016-06-28 10:30:00,34.52,34.57,34.51,34.54,763820.0,34.3127,34.3624,34.3028,34.3326,763820.0
2016-06-28 10:40:00,34.53,34.58,34.51,34.54,860720.0,34.3227,34.3724,34.3028,34.3326,860720.0
2016-06-28 10:50:00,34.53,34.62,34.52,34.57,1153960.0,34.3227,34.4121,34.3127,34.3624,1153960.0
2016-06-28 11:00:00,34.58,34.6,34.45,34.49,589080.0,34.3724,34.3922,34.2431,34.2829,589080.0
2016-06-28 11:10:00,34.48,34.52,34.45,34.49,517460.0,34.273,34.3127,34.2431,34.2829,517460.0
2016-06-28 11:20:00,34.48,34.51,34.33,34.35,504220.0,34.273,34.3028,34.1239,34.1437,504220.0
2016-06-28 11:30:00,34.36,34.39,34.34,34.38,359160.0,34.1537,34.1835,34.1338,34.1736,359160.0
2016-06-28 11:40:00,34.38,34.42,34.35,34.38,446860.0,34.1736,34.2133,34.1437,34.1736,446860.0
2016-06-28 11:50:00,34.39,34.42,34.37,34.4,385960.0,34.1835,34.2133,34.1636,34.1934,385960.0
2016-06-28 12:00:00,34.4,34.41,34.37,34.39,209940.0,34.1934,34.2034,34.1636,34.1835,209940.0
2016-06-28 12:10:00,34.38,34.38,34.31,34.35,300080.0,34.1736,34.1736,34.104,34.1437,300080.0
2016-06-28 12:20:00,34.35,34.36,34.28,34.3,291580.0,34.1437,34.1537,34.0742,34.094,291580.0
2016-06-28 12:30:00,34.32,34.4,34.29,34.4,255640.0,34.1139,34.1934,34.0841,34.1934,255640.0
2016-06-28 12:40:00,34.41,34.44,34.35,34.36,264140.0,34.2034,34.2332,34.1437,34.1537,264140.0
2016-06-28 12:50:00,34.36,34.4,34.35,34.37,214920.0,34.1537,34.1934,34.1437,34.1636,214920.0
2016-06-28 13:00:00,34.36,34.39,34.3,34.3,476560.0,34.1537,34.1835,34.094,34.094,476560.0
2016-06-28 13:10:00,34.32,34.39,34.32,34.34,206320.0,34.1139,34.1835,34.1139,34.1338,206320.0
2016-06-28 13:20:00,34.35,34.36,34.27,34.34,214580.0,34.1437,34.1537,34.0642,34.1338,214580.0
2016-06-28 13:30:00,34.29,34.33,34.26,34.33,204340.0,34.0841,34.1239,34.0543,34.1239,204340.0
2016-06-28 13:40:00,34.32,34.36,34.29,34.3,192880.0,34.1139,34.1537,34.0841,34.094,192880.0
2016-06-28 13:50:00,34.28,34.34,34.26,34.29,260500.0,34.0742,34.1338,34.0543,34.0841,260500.0
2016-06-28 14:00:00,34.29,34.31,34.26,34.26,142440.0,34.0841,34.104,34.0543,34.0543,142440.0
2016-06-28 14:10:00,34.29,34.33,34.24,34.3,328880.0,34.0841,34.1239,34.0344,34.094,328880.0
2016-06-28 14:20:00,34.31,34.34,34.28,34.28,377660.0,34.104,34.1338,34.0742,34.0742,377660.0
2016-06-28 14:30:00,34.29,34.41,34.29,34.41,279400.0,34.0841,34.2034,34.0841,34.2034,279400.0
2016-06-28 14:40:00,34.4,34.43,34.37,34.41,304280.0,34.1934,34.2233,34.1636,34.2034,304280.0
2016-06-28 14:50:00,34.41,34.5,34.41,34.47,431980.0,34.2034,34.2928,34.2034,34.263,431980.0
2016-06-28 15:00:00,34.45,34.5,34.44,34.5,266820.0,34.2431,34.2928,34.2332,34.2928,266820.0
2016-06-28 15:10:00,34.49,34.54,34.48,34.49,412700.0,34.2829,34.3326,34.273,34.2829,412700.0
2016-06-28 15:20:00,34.49,34.49,34.38,34.42,485760.0,34.2829,34.2829,34.1736,34.2133,485760.0
2016-06-28 15:30:00,34.42,34.52,34.41,34.52,554340.0,34.2133,34.3127,34.2034,34.3127,554340.0
2016-06-28 15:40:00,34.51,34.57,34.5,34.53,782140.0,34.3028,34.3624,34.2928,34.3227,782140.0
2016-06-28 15:50:00,34.54,34.58,34.5,34.56,1602540.0,34.3326,34.3724,34.2928,34.3525,1602540.0
2016-06-29 09:30:00,34.72,34.85,34.67,34.8,2752580.0,34.5115,34.6407,34.4618,34.591,2752580.0
2016-06-29 09:40:00,34.82,34.86,34.77,34.85,959060.0,34.6109,34.6507,34.5612,34.6407,959060.0
2016-06-29 09:50:00,34.85,34.9,34.81,34.84,772840.0,34.6407,34.6904,34.601,34.6308,772840.0
2016-06-29 10:00:00,34.82,34.87,34.8,34.85,479380.0,34.6109,34.6606,34.591,34.6407,479380.0
2016-06-29 10:10:00,34.85,34.98,34.82,34.96,672840.0,34.6407,34.77,34.6109,34.7501,672840.0
2016-06-29 10:20:00,34.96,34.96,34.88,34.88,416960.0,34.7501,34.7501,34.6706,34.6706,416960.0
2016-06-29 10:30:00,34.91,34.92,34.72,34.75,977480.0,34.7004,34.7103,34.5115,34.5413,977480.0
2016-06-29 10:40:00,34.72,34.77,34.72,34.76,457820.0,34.5115,34.5612,34.5115,34.5513,457820.0
2016-06-29 10:50:00,34.75,34.76,34.68,34.69,899000.0,34.5413,34.5513,34.4718,34.4817,899000.0
2016-06-29 11:00:00,34.69,34.73,34.68,34.73,309040.0,34.4817,34.5215,34.4718,34.5215,309040.0
2016-06-29 11:10:00,34.72,34.8,34.71,34.79,347900.0,34.5115,34.591,34.5016,34.5811,347900.0
2016-06-29 11:20:00,34.78,34.82,34.76,34.77,365040.0,34.5712,34.6109,34.5513,34.5612,365040.0
2016-06-29 11:30:00,34.79,34.81,34.74,34.75,318440.0,34.5811,34.601,34.5314,34.5413,318440.0
2016-06-29 11:40:00,34.75,34.8,34.74,34.75,552180.0,34.5413,34.591,34.5314,34.5413,552180.0
2016-06-29 11:50:00,34.76,34.8,34.75,34.79,450740.0,34.5513,34.591,34.5413,34.5811,450740.0
2016-06-29 12:00:00,34.79,34.8,34.76,34.79,300240.0,34.5811,34.591,34.5513,34.5811,300240.0
2016-06-29 12:10:00,34.79,34.85,34.78,34.83,542620.0,34.5811,34.6407,34.5712,34.6209,542620.0
2016-06-29 12:20:00,34.83,34.85,34.79,34.8,303420.0,34.6209,34.6407,34.5811,34.591,303420.0
2016-06-29 12:30:00,34.8,34.8,34.74,34.77,455380.0,34.591,34.591,34.5314,34.5612,455380.0
2016-06-29 12:40:00,34.76,34.76,34.7,34.72,321060.0,34.5513,34.5513,34.4916,34.5115,321060.0
2016-06-29 12:50:00,34.71,34.73,34.68,34.69,448920.0,34.5016,34.5215,34.4718,34.4817,448920.0
2016-06-29 13:00:00,34.68,34.71,34.66,34.66,393520.0,34.4718,34.5016,34.4519,34.4519,393520.0
2016-06-29 13:10:00,34.67,34.7,34.63,34.7,665040.0,34.4618,34.4916,34.4221,34.4916,665040.0
2016-06-29 13:20:00,34.69,34.75,34.69,34.74,501820.0,34.4817,34.5413,34.4817,34.5314,501820.0
2016-06-29 13:30:00,34.74,34.74,34.68,34.69,743240.0,34.5314,34.5314,34.4718,34.4817,743240.0
2016-06-29 13:40:00,34.69,34.75,34.68,34.74,969100.0,34.4817,34.5413,34.4718,34.5314,969100.0
2016-06-29 13:50:00,34.74,34.81,34.73,34.81,462360.0,34.5314,34.601,34.5215,34.601,462360.0
2016-06-29 14:00:00,34.81,34.82,34.79,34.81,801880.0,34.601,34.6109,34.5811,34.601,801880.0
2016-06-29 14:10:00,34.8,34.81,34.77,34.78,659820.0,34.591,34.601,34.5612,34.5712,659820.0
2016-06-29 14:20:00,34.78,34.82,34.77,34.8,772300.0,34.5712,34.6109,34.5612,34.591,772300.0
2016-06-29 14:30:00,34.78,34.82,34.78,34.8,468200.0,34.5712,34.6109,34.5712,34.591,468200.0
2016-06-29 14:40:00,34.81,34.82,34.77,34.77,466180.0,34.601,34.6109,34.5612,34.5612,466180.0
2016-06-29 14:50:00,34.78,34.82,34.77,34.81,740340.0,34.5712,34.6109,34.5612,34.601,740340.0
2016-06-29 15:00:00,34.81,34.85,34.8,34.85,438360.0,34.601,34.6407,34.591,34.6407,438360.0
2016-06-29 15:10:00,34.84,34.86,34.82,34.83,687700.0,34.6308,34.6507,34.6109,34.6209,687700.0
2016-06-29 15:20:00,34.82,34.84,34.77,34.81,705340.0,34.6109,34.6308,34.5612,34.601,705340.0
2016-06-29 15:30:00,34.81,34.81,34.73,34.74,768900.0,34.601,34.601,34.5215,34.5314,768900.0
2016-06-29 15:40:00,34.75,34.79,34.72,34.75,822440.0,34.5413,34.5811,34.5115,34.5413,822440.0
2016-06-29 15:50:00,34.76,34.77,34.69,34.74,2562580.0,34.5513,34.5612,34.4817,34.5314,2562580.0
2016-06-30 09:30:00,34.88,34.96,34.88,34.93,2052480.0,34.6706,34.7501,34.6706,34.7203,2052480.0
2016-06-30 09:40:00,34.93,34.95,34.86,34.92,1291820.0,34.7203,34.7401,34.6507,34.7103,1291820.0
2016-06-30 09:50:00,34.92,34.92,34.76,34.79,832520.0,34.7103,34.7103,34.5513,34.5811,832520.0
2016-06-30 10:00:00,34.79,34.84,34.74,34.81,529180.0,34.5811,34.6308,34.5314,34.601,529180.0
2016-06-30 10:10:00,34.81,34.87,34.81,34.83,470320.0,34.601,34.6606,34.601,34.6209,470320.0
2016-06-30 10:20:00,34.82,34.86,34.76,34.76,505740.0,34.6109,34.6507,34.5513,34.5513,505740.0
2016-06-30 10:30:00,34.77,34.86,34.76,34.84,434420.0,34.5612,34.6507,34.5513,34.6308,434420.0
2016-06-30 10:40:00,34.83,34.9,34.81,34.87,786520.0,34.6209,34.6904,34.601,34.6606,786520.0
2016-06-30 10:50:00,34.89,34.91,34.86,34.89,242660.0,34.6805,34.7004,34.6507,34.6805,242660.0
2016-06-30 11:00:00,34.89,34.94,34.86,34.93,499640.0,34.6805,34.7302,34.6507,34.7203,499640.0
2016-06-30 11:10:00,34.94,34.95,34.86,34.86,484540.0,34.7302,34.7401,34.6507,34.6507,484540.0
2016-06-30 11:20:00,34.86,34.89,34.83,34.86,445080.0,34.6507,34.6805,34.6209,34.6507,445080.0
2016-06-30 11:30:00,34.89,34.92,34.86,34.9,436260.0,34.6805,34.7103,34.6507,34.6904,436260.0
2016-06-30 11:40:00,34.89,34.9,34.84,34.88,408140.0,34.6805,34.6904,34.6308,34.6706,408140.0
2016-06-30 11:50:00,34.87,34.89,34.84,34.89,415680.0,34.6606,34.6805,34.6308,34.6805,415680.0
2016-06-30 12:00:00,34.88,34.9,34.83,34.83,494480.0,34.6706,34.6904,34.6209,34.6209,494480.0
2016-06-30 12:10:00,34.85,34.91,34.84,34.88,454760.0,34.6407,34.7004,34.6308,34.6706,454760.0
2016-06-30 12:20:00,34.88,34.95,34.88,34.93,560340.0,34.6706,34.7401,34.6706,34.7203,560340.0
2016-06-30 12:30:00,34.93,34.95,34.9,34.92,349000.0,34.7203,34.7401,34.6904,34.7103,349000.0
2016-06-30 12:40:00,34.93,34.95,34.91,34.93,470540.0,34.7203,34.7401,34.7004,34.7203,470540.0
2016-06-30 12:50:00,34.93,34.96,34.9,34.93,467040.0,34.7203,34.7501,34.6904,34.7203,467040.0
2016-06-30 13:00:00,34.93,34.95,34.9,34.92,427620.0,34.7203,34.7401,34.6904,34.7103,427620.0
2016-06-30 13:10:00,34.93,34.93,34.87,34.88,334060.0,34.7203,34.7203,34.6606,34.6706,334060.0
2016-06-30 13:20:00,34.9,34.91,34.86,34.89,192320.0,34.6904,34.7004,34.6507,34.6805,192320.0
2016-06-30 13:30:00,34.9,34.91,34.87,34.89,132600.0,34.6904,34.7004,34.6606,34.6805,132600.0
2016-06-30 13:40:00,34.9,34.97,34.89,34.94,356740.0,34.6904,34.76,34.6805,34.7302,356740.0
2016-06-30 13:50:00,34.94,34.96,34.9,34.9,473380.0,34.7302,34.7501,34.6904,34.6904,473380.0
2016-06-30 14:00:00,34.9,34.96,34.9,34.96,579720.0,34.6904,34.7501,34.6904,34.7501,579720.0
2016-06-30 14:10:00,34.97,35.0,34.9,35.0,661360.0,34.76,34.7898,34.6904,34.7898,661360.0
2016-06-30 14:20:00,34.99,34.99,34.94,34.95,360680.0,34.7799,34.7799,34.7302,34.7401,360680.0
2016-06-30 14:30:00,34.96,34.99,34.95,34.99,270140.0,34.7501,34.7799,34.7401,34.7799,270140.0
2016-06-30 14:40:00,34.99,35.0,34.97,34.99,267100.0,34.7799,34.7898,34.76,34.7799,267100.0
2016-06-30 14:50:00,34.99,35.04,34.98,35.03,648840.0,34.7799,34.8296,34.77,34.8197,648840.0
2016-06-30 15:00:00,35.04,35.07,35.03,35.06,771160.0,34.8296,34.8594,34.8197,34.8495,771160.0
2016-06-30 15:10:00,35.06,35.06,35.0,35.03,636000.0,34.8495,34.8495,34.7898,34.8197,636000.0
2016-06-30 15:20:00,35.02,35.12,35.02,35.1,575800.0,34.8097,34.9091,34.8097,34.8892,575800.0
2016-06-30 15:30:00,35.1,35.11,35.04,35.08,594280.0,34.8892,34.8992,34.8296,34.8694,594280.0
2016-06-30 15:40:00,35.08,35.09,35.03,35.03,579660.0,34.8694,34.8793,34.8197,34.8197,579660.0
2016-06-30 15:50:00,35.03,35.19,35.03,35.18,2793600.0,34.8197,34.9787,34.8197,34.9688,2793600.0
2016-07-01 09:30:00,35.26,35.35,35.19,35.35,1608080.0,35.0483,35.1377,34.9787,35.1377,1608080.0
2016-07-01 09:40:00,35.36,35.43,35.33,35.37,1282620.0,35.1477,35.2173,35.1179,35.1576,1282620.0
2016-07-01 09:50:00,35.37,35.45,35.37,35.43,641140.0,35.1576,35.2371,35.1576,35.2173,641140.0
2016-07-01 10:00:00,35.43,35.51,35.43,35.47,457220.0,35.2173,35.2968,35.2173,35.257,457220.0
2016-07-01 10:10:00,35.47,35.54,35.45,35.52,602600.0,35.257,35.3266,35.2371,35.3067,602600.0
2016-07-01 10:20:00,35.53,35.54,35.45,35.49,408820.0,35.3167,35.3266,35.2371,35.2769,408820.0
2016-07-01 10:30:00,35.49,35.5,35.47,35.5,332380.0,35.2769,35.2868,35.257,35.2868,332380.0
2016-07-01 10:40:00,35.48,35.55,35.48,35.54,450540.0,35.267,35.3365,35.267,35.3266,450540.0
2016-07-01 10:50:00,35.54,35.56,35.53,35.55,275420.0,35.3266,35.3465,35.3167,35.3365,275420.0
2016-07-01 11:00:00,35.54,35.55,35.5,35.5,410260.0,35.3266,35.3365,35.2868,35.2868,410260.0
2016-07-01 11:10:00,35.5,35.5,35.46,35.46,474240.0,35.2868,35.2868,35.2471,35.2471,474240.0
2016-07-01 11:20:00,35.48,35.49,35.45,35.48,350120.0,35.267,35.2769,35.2371,35.267,350120.0
2016-07-01 11:30:00,35.48,35.51,35.48,35.49,574600.0,35.267,35.2968,35.267,35.2769,574600.0
2016-07-01 11:40:00,35.49,35.53,35.46,35.52,401160.0,35.2769,35.3167,35.2471,35.3067,401160.0
2016-07-01 11:50:00,35.53,35.53,35.5,35.51,415800.0,35.3167,35.3167,35.2868,35.2968,415800.0
2016-07-01 12:00:00,35.51,35.54,35.51,35.54,356700.0,35.2968,35.3266,35.2968,35.3266,356700.0
2016-07-01 12:10:00,35.53,35.59,35.53,35.57,392700.0,35.3167,35.3763,35.3167,35.3564,392700.0
2016-07-01 12:20:00,35.57,35.57,35.49,35.52,361740.0,35.3564,35.3564,35.2769,35.3067,361740.0
2016-07-01 12:30:00,35.51,35.58,35.51,35.56,317920.0,35.2968,35.3664,35.2968,35.3465,317920.0
2016-07-01 12:40:00,35.57,35.6,35.55,35.59,663580.0,35.3564,35.3862,35.3365,35.3763,663580.0
2016-07-01 12:50:00,35.57,35.6,35.55,35.58,213820.0,35.3564,35.3862,35.3365,35.3664,213820.0
2016-07-01 13:00:00,35.57,35.63,35.57,35.62,330520.0,35.3564,35.4161,35.3564,35.4061,330520.0
2016-07-01 13:10:00,35.62,35.63,35.57,35.57,195620.0,35.4061,35.4161,35.3564,35.3564,195620.0
2016-07-01 13:20:00,35.57,35.59,35.49,35.49,288000.0,35.3564,35.3763,35.2769,35.2769,288000.0
2016-07-01 13:30:00,35.5,35.57,35.49,35.55,492820.0,35.2868,35.3564,35.2769,35.3365,492820.0
2016-07-01 13:40:00,35.56,35.6,35.56,35.59,281340.0,35.3465,35.3862,35.3465,35.3763,281340.0
2016-07-01 13:50:00,35.6,35.6,35.5,35.51,218380.0,35.3862,35.3862,35.2868,35.2968,218380.0
2016-07-01 14:00:00,35.52,35.53,35.49,35.52,757620.0,35.3067,35.3167,35.2769,35.3067,757620.0
2016-07-01 14:10:00,35.51,35.52,35.49,35.51,334060.0,35.2968,35.3067,35.2769,35.2968,334060.0
2016-07-01 14:20:00,35.52,35.53,35.5,35.53,207000.0,35.3067,35.3167,35.2868,35.3167,207000.0
2016-07-01 14:30:00,35.52,35.54,35.49,35.5,241400.0,35.3067,35.3266,35.2769,35.2868,241400.0
2016-07-01 14:40:00,35.5,35.52,35.47,35.5,220780.0,35.2868,35.3067,35.257,35.2868,220780.0
2016-07-01 14:50:00,35.5,35.54,35.49,35.54,259740.0,35.2868,35.3266,35.2769,35.3266,259740.0
2016-07-01 15:00:00,35.55,35.61,35.53,35.59,230960.0,35.3365,35.3962,35.3167,35.3763,230960.0
2016-07-01 15:10:00,35.59,35.6,35.56,35.58,318320.0,35.3763,35.3862,35.3465,35.3664,318320.0
2016-07-01 15:20:00,35.58,35.59,35.55,35.57,328220.0,35.3664,35.3763,35.3365,35.3564,328220.0
2016-07-01 15:30:00,35.58,35.58,35.51,35.53,410640.0,35.3664,35.3664,35.2968,35.3167,410640.0
2016-07-01 15:40:00,35.54,35.58,35.53,35.54,478680.0,35.3266,35.3664,35.3167,35.3266,478680.0
2016-07-01 15:50:00,35.54,35.58,35.51,35.51,1386500.0,35.3266,35.3664,35.2968,35.2968,1386500.0
2016-07-05 09:30:00,35.25,35.41,35.19,35.31,1395600.0,35.0383,35.1974,34.9787,35.098,1395600.0
2016-07-05 09:40:00,35.32,35.34,35.24,35.25,675500.0,35.1079,35.1278,35.0284,35.0383,675500.0
2016-07-05 09:50:00,35.24,35.33,35.22,35.3,527440.0,35.0284,35.1179,35.0085,35.088,527440.0
2016-07-05 10:00:00,35.3,35.31,35.22,35.22,635300.0,35.088,35.098,35.0085,35.0085,635300.0
2016-07-05 10:10:00,35.22,35.24,35.18,35.21,652440.0,35.0085,35.0284,34.9688,34.9986,652440.0
2016-07-05 10:20:00,35.2,35.34,35.2,35.3,428060.0,34.9886,35.1278,34.9886,35.088,428060.0
2016-07-05 10:30:00,35.32,35.33,35.26,35.27,308420.0,35.1079,35.1179,35.0483,35.0582,308420.0
2016-07-05 10:40:00,35.3,35.35,35.24,35.25,221080.0,35.088,35.1377,35.0284,35.0383,221080.0
2016-07-05 10:50:00,35.26,35.29,35.22,35.26,384500.0,35.0483,35.0781,35.0085,35.0483,384500.0
2016-07-05 11:00:00,35.25,35.26,35.19,35.24,381760.0,35.0383,35.0483,34.9787,35.0284,381760.0
2016-07-05 11:10:00,35.24,35.31,35.18,35.27,453500.0,35.0284,35.098,34.9688,35.0582,453500.0
2016-07-05 11:20:00,35.28,35.32,35.26,35.28,243200.0,35.0682,35.1079,35.0483,35.0682,243200.0
2016-07-05 11:30:00,35.26,35.3,35.21,35.23,328480.0,35.0483,35.088,34.9986,35.0185,328480.0
2016-07-05 11:40:00,35.23,35.23,35.2,35.22,203020.0,35.0185,35.0185,34.9886,35.0085,203020.0
2016-07-05 11:50:00,35.21,35.23,35.18,35.21,431120.0,34.9986,35.0185,34.9688,34.9986,431120.0
2016-07-05 12:00:00,35.19,35.21,35.18,35.2,338040.0,34.9787,34.9986,34.9688,34.9886,338040.0
2016-07-05 12:10:00,35.22,35.27,35.19,35.24,214320.0,35.0085,35.0582,34.9787,35.0284,214320.0
2016-07-05 12:20:00,35.25,35.25,35.2,35.24,257100.0,35.0383,35.0383,34.9886,35.0284,257100.0
2016-07-05 12:30:00,35.23,35.23,35.18,35.2,230840.0,35.0185,35.0185,34.9688,34.9886,230840.0
2016-07-05 12:40:00,35.2,35.23,35.16,35.2,312920.0,34.9886,35.0185,34.9489,34.9886,312920.0
2016-07-05 12:50:00,35.2,35.21,35.15,35.21,225440.0,34.9886,34.9986,34.9389,34.9986,225440.0
2016-07-05 13:00:00,35.21,35.23,35.16,35.22,229820.0,34.9986,35.0185,34.9489,35.0085,229820.0
2016-07-05 13:10:00,35.23,35.24,35.14,35.15,390700.0,35.0185,35.0284,34.929,34.9389,390700.0
2016-07-05 13:20:00,35.14,35.18,35.1,35.11,211700.0,34.929,34.9688,34.8892,34.8992,211700.0
2016-07-05 13:30:00,35.11,35.11,35.03,35.05,249160.0,34.8992,34.8992,34.8197,34.8395,249160.0
2016-07-05 13:40:00,35.03,35.06,35.01,35.05,249620.0,34.8197,34.8495,34.7998,34.8395,249620.0
2016-07-05 13:50:00,35.05,35.06,35.01,35.01,460040.0,34.8395,34.8495,34.7998,34.7998,460040.0
2016-07-05 14:00:00,35.01,35.05,35.0,35.03,464560.0,34.7998,34.8395,34.7898,34.8197,464560.0
2016-07-05 14:10:00,35.03,35.1,35.03,35.08,288960.0,34.8197,34.8892,34.8197,34.8694,288960.0
2016-07-05 14:20:00,35.09,35.09,35.01,35.03,525080.0,34.8793,34.8793,34.7998,34.8197,525080.0
2016-07-05 14:30:00,35.02,35.04,35.01,35.03,253720.0,34.8097,34.8296,34.7998,34.8197,253720.0
2016-07-05 14:40:00,35.03,35.03,34.96,35.0,406240.0,34.8197,34.8197,34.7501,34.7898,406240.0
2016-07-05 14:50:00,34.98,35.04,34.96,35.03,205680.0,34.77,34.8296,34.7501,34.8197,205680.0
2016-07-05 15:00:00,35.02,35.1,35.01,35.07,450360.0,34.8097,34.8892,34.7998,34.8594,450360.0
2016-07-05 15:10:00,35.07,35.1,35.05,35.1,246160.0,34.8594,34.8892,34.8395,34.8892,246160.0
2016-07-05 15:20:00,35.1,35.13,35.09,35.11,221820.0,34.8892,34.9191,34.8793,34.8992,221820.0
2016-07-05 15:30:00,35.11,35.18,35.09,35.15,390280.0,34.8992,34.9688,34.8793,34.9389,390280.0
2016-07-05 15:40:00,35.17,35.24,35.15,35.23,372700.0,34.9588,35.0284,34.9389,35.0185,372700.0
2016-07-05 15:50:00,35.24,35.26,35.19,35.24,1401460.0,35.0284,35.0483,34.9787,35.0284,1401460.0
2016-07-06 09:30:00,34.99,35.1,34.95,35.02,958540.0,34.7799,34.8892,34.7401,34.8097,958540.0
2016-07-06 09:40:00,35.01,35.15,35.01,35.14,500920.0,34.7998,34.9389,34.7998,34.929,500920.0
2016-07-06 09:50:00,35.13,35.29,35.11,35.24,710080.0,34.9191,35.0781,34.8992,35.0284,710080.0
2016-07-06 10:00:00,35.29,35.42,35.26,35.39,991460.0,35.0781,35.2073,35.0483,35.1775,991460.0
2016-07-06 10:10:00,35.39,35.48,35.32,35.36,573940.0,35.1775,35.267,35.1079,35.1477,573940.0
2016-07-06 10:20:00,35.37,35.39,35.28,35.31,418700.0,35.1576,35.1775,35.0682,35.098,418700.0
2016-07-06 10:30:00,35.29,35.31,35.21,35.31,312840.0,35.0781,35.098,34.9986,35.098,312840.0
2016-07-06 10:40:00,35.28,35.34,35.26,35.3,313040.0,35.0682,35.1278,35.0483,35.088,313040.0
2016-07-06 10:50:00,35.3,35.49,35.28,35.48,572420.0,35.088,35.2769,35.0682,35.267,572420.0
2016-07-06 11:00:00,35.5,35.6,35.48,35.57,754860.0,35.2868,35.3862,35.267,35.3564,754860.0
2016-07-06 11:10:00,35.57,35.62,35.53,35.57,645760.0,35.3564,35.4061,35.3167,35.3564,645760.0
2016-07-06 11:20:00,35.57,35.6,35.54,35.55,378840.0,35.3564,35.3862,35.3266,35.3365,378840.0
2016-07-06 11:30:00,35.56,35.58,35.49,35.51,557080.0,35.3465,35.3664,35.2769,35.2968,557080.0
2016-07-06 11:40:00,35.5,35.5,35.46,35.47,280980.0,35.2868,35.2868,35.2471,35.257,280980.0
2016-07-06 11:50:00,35.47,35.51,35.47,35.51,288080.0,35.257,35.2968,35.257,35.2968,288080.0
2016-07-06 12:00:00,35.5,35.63,35.5,35.62,499840.0,35.2868,35.4161,35.2868,35.4061,499840.0
2016-07-06 12:10:00,35.63,35.63,35.59,35.62,433020.0,35.4161,35.4161,35.3763,35.4061,433020.0
2016-07-06 12:20:00,35.62,35.64,35.56,35.57,237240.0,35.4061,35.426,35.3465,35.3564,237240.0
2016-07-06 12:30:00,35.59,35.6,35.55,35.57,197980.0,35.3763,35.3862,35.3365,35.3564,197980.0
2016-07-06 12:40:00,35.58,35.59,35.52,35.52,286700.0,35.3664,35.3763,35.3067,35.3067,286700.0
2016-07-06 12:50:00,35.54,35.6,35.53,35.59,192000.0,35.3266,35.3862,35.3167,35.3763,192000.0
2016-07-06 13:00:00,35.61,35.65,35.58,35.6,315200.0,35.3962,35.4359,35.3664,35.3862,315200.0
2016-07-06 13:10:00,35.59,35.61,35.57,35.58,177900.0,35.3763,35.3962,35.3564,35.3664,177900.0
2016-07-06 13:20:00,35.59,35.59,35.5,35.51,290720.0,35.3763,35.3763,35.2868,35.2968,290720.0
2016-07-06 13:30:00,35.5,35.52,35.47,35.48,219300.0,35.2868,35.3067,35.257,35.267,219300.0
2016-07-06 13:40:00,35.49,35.5,35.43,35.45,205720.0,35.2769,35.2868,35.2173,35.2371,205720.0
2016-07-06 13:50:00,35.46,35.49,35.42,35.44,159100.0,35.2471,35.2769,35.2073,35.2272,159100.0
2016-07-06 14:00:00,35.45,35.5,35.4,35.48,224440.0,35.2371,35.2868,35.1874,35.267,224440.0
2016-07-06 14:10:00,35.49,35.52,35.38,35.45,587040.0,35.2769,35.3067,35.1676,35.2371,587040.0
2016-07-06 14:20:00,35.45,35.48,35.41,35.42,146560.0,35.2371,35.267,35.1974,35.2073,146560.0
2016-07-06 14:30:00,35.41,35.51,35.4,35.51,196880.0,35.1974,35.2968,35.1874,35.2968,196880.0
2016-07-06 14:40:00,35.51,35.54,35.47,35.48,375580.0,35.2968,35.3266,35.257,35.267,375580.0
2016-07-06 14:50:00,35.48,35.5,35.45,35.47,258800.0,35.267,35.2868,35.2371,35.257,258800.0
2016-07-06 15:00:00,35.48,35.49,35.4,35.47,400300.0,35.267,35.2769,35.1874,35.257,400300.0
2016-07-06 15:10:00,35.48,35.48,35.4,35.4,351480.0,35.267,35.267,35.1874,35.1874,351480.0
2016-07-06 15:20:00,35.4,35.4,35.28,35.35,570180.0,35.1874,35.1874,35.0682,35.1377,570180.0
2016-07-06 15:30:00,35.35,35.45,35.35,35.44,498900.0,35.1377,35.2371,35.1377,35.2272,498900.0
2016-07-06 15:40:00,35.44,35.45,35.39,35.43,408320.0,35.2272,35.2371,35.1775,35.2173,408320.0
2016-07-06 15:50:00,35.43,35.52,35.39,35.45,1276620.0,35.2173,35.3067,35.1775,35.2371,1276620.0
2016-07-07 09:30:00,35.51,35.51,35.34,35.42,1138620.0,35.2968,35.2968,35.1278,35.2073,1138620.0
2016-07-07 09:40:00,35.41,35.42,35.31,35.33,590280.0,35.1974,35.2073,35.098,35.1179,590280.0
2016-07-07 09:50:00,35.36,35.36,35.31,35.33,332220.0,35.1477,35.1477,35.098,35.1179,332220.0
2016-07-07 10:00:00,35.32,35.34,35.28,35.34,370880.0,35.1079,35.1278,35.0682,35.1278,370880.0
2016-07-07 10:10:00,35.33,35.34,35.29,35.29,289940.0,35.1179,35.1278,35.0781,35.0781,289940.0
2016-07-07 10:20:00,35.31,35.35,35.27,35.29,389020.0,35.098,35.1377,35.0582,35.0781,389020.0
2016-07-07 10:30:00,35.3,35.32,35.26,35.29,529320.0,35.088,35.1079,35.0483,35.0781,529320.0
2016-07-07 10:40:00,35.3,35.3,35.2,35.23,296260.0,35.088,35.088,34.9886,35.0185,296260.0
2016-07-07 10:50:00,35.24,35.25,35.16,35.17,349900.0,35.0284,35.0383,34.9489,34.9588,349900.0
2016-07-07 11:00:00,35.15,35.22,35.15,35.2,370740.0,34.9389,35.0085,34.9389,34.9886,370740.0
2016-07-07 11:10:00,35.22,35.29,35.22,35.24,249840.0,35.0085,35.0781,35.0085,35.0284,249840.0
2016-07-07 11:20:00,35.23,35.27,35.23,35.27,143960.0,35.0185,35.0582,35.0185,35.0582,143960.0
2016-07-07 11:30:00,35.29,35.31,35.23,35.3,355600.0,35.0781,35.098,35.0185,35.088,355600.0
2016-07-07 11:40:00,35.29,35.31,35.24,35.25,259020.0,35.0781,35.098,35.0284,35.0383,259020.0
2016-07-07 11:50:00,35.26,35.26,35.2,35.24,148760.0,35.0483,35.0483,34.9886,35.0284,148760.0
2016-07-07 12:00:00,35.24,35.28,35.2,35.23,316380.0,35.0284,35.0682,34.9886,35.0185,316380.0
2016-07-07 12:10:00,35.21,35.26,35.21,35.25,45620.0,34.9986,35.0483,34.9986,35.0383,45620.0
2016-07-07 12:20:00,35.26,35.27,35.19,35.21,164380.0,35.0483,35.0582,34.9787,34.9986,164380.0
2016-07-07 12:30:00,35.21,35.21,35.16,35.19,165520.0,34.9986,34.9986,34.9489,34.9787,165520.0
2016-07-07 12:40:00,35.18,35.19,35.11,35.13,276180.0,34.9688,34.9787,34.8992,34.9191,276180.0
2016-07-07 12:50:00,35.13,35.13,35.06,35.07,170080.0,34.9191,34.9191,34.8495,34.8594,170080.0
2016-07-07 13:00:00,35.06,35.13,35.03,35.13,232400.0,34.8495,34.9191,34.8197,34.9191,232400.0
2016-07-07 13:10:00,35.12,35.17,35.1,35.15,153840.0,34.9091,34.9588,34.8892,34.9389,153840.0
2016-07-07 13:20:00,35.15,35.18,35.13,35.15,156860.0,34.9389,34.9688,34.9191,34.9389,156860.0
2016-07-07 13:30:00,35.16,35.2,35.16,35.18,260620.0,34.9489,34.9886,34.9489,34.9688,260620.0
2016-07-07 13:40:00,35.18,35.18,35.12,35.14,142720.0,34.9688,34.9688,34.9091,34.929,142720.0
2016-07-07 13:50:00,35.13,35.2,35.12,35.19,188400.0,34.9191,34.9886,34.9091,34.9787,188400.0
2016-07-07 14:00:00,35.17,35.25,35.17,35.2,172680.0,34.9588,35.0383,34.9588,34.9886,172680.0
2016-07-07 14:10:00,35.2,35.2,35.13,35.13,234440.0,34.9886,34.9886,34.9191,34.9191,234440.0
2016-07-07 14:20:00,35.14,35.21,35.14,35.18,115440.0,34.929,34.9986,34.929,34.9688,115440.0
2016-07-07 14:30:00,35.18,35.2,35.15,35.19,294320.0,34.9688,34.9886,34.9389,34.9787,294320.0
2016-07-07 14:40:00,35.19,35.24,35.16,35.23,155120.0,34.9787,35.0284,34.9489,35.0185,155120.0
2016-07-07 14:50:00,35.24,35.24,35.16,35.18,281260.0,35.0284,35.0284,34.9489,34.9688,281260.0
2016-07-07 15:00:00,35.21,35.23,35.16,35.23,112060.0,34.9986,35.0185,34.9489,35.0185,112060.0
2016-07-07 15:10:00,35.24,35.26,35.22,35.26,231100.0,35.0284,35.0483,35.0085,35.0483,231100.0
2016-07-07 15:20:00,35.26,35.26,35.24,35.26,146820.0,35.0483,35.0483,35.0284,35.0483,146820.0
2016-07-07 15:30:00,35.26,35.34,35.26,35.33,494460.0,35.0483,35.1278,35.0483,35.1179,494460.0
2016-07-07 15:40:00,35.34,35.37,35.29,35.31,312880.0,35.1278,35.1576,35.0781,35.098,312880.0
2016-07-07 15:50:00,35.31,35.37,35.3,35.36,1128920.0,35.098,35.1576,35.088,35.1477,1128920.0
2016-07-08 09:30:00,35.53,35.6,35.41,35.56,963860.0,35.3167,35.3862,35.1974,35.3465,963860.0
2016-07-08 09:40:00,35.58,35.66,35.57,35.63,306940.0,35.3664,35.4459,35.3564,35.4161,306940.0
2016-07-08 09:50:00,35.63,35.67,35.51,35.55,799820.0,35.4161,35.4558,35.2968,35.3365,799820.0
2016-07-08 10:00:00,35.56,35.64,35.52,35.61,650780.0,35.3465,35.426,35.3067,35.3962,650780.0
2016-07-08 10:10:00,35.61,35.64,35.57,35.61,343800.0,35.3962,35.426,35.3564,35.3962,343800.0
2016-07-08 10:20:00,35.61,35.63,35.56,35.57,350580.0,35.3962,35.4161,35.3465,35.3564,350580.0
2016-07-08 10:30:00,35.6,35.62,35.57,35.61,352200.0,35.3862,35.4061,35.3564,35.3962,352200.0
2016-07-08 10:40:00,35.6,35.65,35.6,35.62,450840.0,35.3862,35.4359,35.3862,35.4061,450840.0
2016-07-08 10:50:00,35.62,35.69,35.62,35.68,359080.0,35.4061,35.4757,35.4061,35.4658,359080.0
2016-07-08 11:00:00,35.69,35.71,35.65,35.69,666000.0,35.4757,35.4956,35.4359,35.4757,666000.0
2016-07-08 11:10:00,35.7,35.71,35.65,35.69,434860.0,35.4856,35.4956,35.4359,35.4757,434860.0
2016-07-08 11:20:00,35.69,35.71,35.65,35.67,585240.0,35.4757,35.4956,35.4359,35.4558,585240.0
2016-07-08 11:30:00,35.68,35.69,35.66,35.69,405560.0,35.4658,35.4757,35.4459,35.4757,405560.0
2016-07-08 11:40:00,35.69,35.74,35.69,35.73,420140.0,35.4757,35.5254,35.4757,35.5155,420140.0
2016-07-08 11:50:00,35.74,35.74,35.7,35.71,510380.0,35.5254,35.5254,35.4856,35.4956,510380.0
2016-07-08 12:00:00,35.71,35.75,35.7,35.73,377420.0,35.4956,35.5353,35.4856,35.5155,377420.0
2016-07-08 12:10:00,35.73,35.74,35.7,35.74,218380.0,35.5155,35.5254,35.4856,35.5254,218380.0
2016-07-08 12:20:00,35.74,35.74,35.68,35.68,375240.0,35.5254,35.5254,35.4658,35.4658,375240.0
2016-07-08 12:30:00,35.69,35.7,35.66,35.69,247780.0,35.4757,35.4856,35.4459,35.4757,247780.0
2016-07-08 12:40:00,35.67,35.73,35.67,35.71,164100.0,35.4558,35.5155,35.4558,35.4956,164100.0
2016-07-08 12:50:00,35.71,35.75,35.71,35.72,239260.0,35.4956,35.5353,35.4956,35.5055,239260.0
2016-07-08 13:00:00,35.73,35.78,35.73,35.78,356600.0,35.5155,35.5652,35.5155,35.5652,356600.0
2016-07-08 13:10:00,35.76,35.78,35.73,35.75,161960.0,35.5453,35.5652,35.5155,35.5353,161960.0
2016-07-08 13:20:00,35.75,35.77,35.73,35.75,310900.0,35.5353,35.5552,35.5155,35.5353,310900.0
2016-07-08 13:30:00,35.76,35.77,35.74,35.75,221020.0,35.5453,35.5552,35.5254,35.5353,221020.0
2016-07-08 13:40:00,35.74,35.77,35.74,35.77,189220.0,35.5254,35.5552,35.5254,35.5552,189220.0
2016-07-08 13:50:00,35.77,35.8,35.74,35.8,195640.0,35.5552,35.585,35.5254,35.585,195640.0
2016-07-08 14:00:00,35.79,35.79,35.77,35.78,246180.0,35.5751,35.5751,35.5552,35.5652,246180.0
2016-07-08 14:10:00,35.77,35.82,35.77,35.81,337740.0,35.5552,35.6049,35.5552,35.595,337740.0
2016-07-08 14:20:00,35.82,35.84,35.81,35.81,286900.0,35.6049,35.6248,35.595,35.595,286900.0
2016-07-08 14:30:00,35.82,35.85,35.82,35.84,303620.0,35.6049,35.6347,35.6049,35.6248,303620.0
2016-07-08 14:40:00,35.84,35.84,35.81,35.82,322900.0,35.6248,35.6248,35.595,35.6049,322900.0
2016-07-08 14:50:00,35.83,35.85,35.82,35.83,337140.0,35.6149,35.6347,35.6049,35.6149,337140.0
2016-07-08 15:00:00,35.82,35.84,35.79,35.82,379080.0,35.6049,35.6248,35.5751,35.6049,379080.0
2016-07-08 15:10:00,35.83,35.86,35.81,35.84,562020.0,35.6149,35.6447,35.595,35.6248,562020.0
2016-07-08 15:20:00,35.83,35.88,35.83,35.84,532460.0,35.6149,35.6646,35.6149,35.6248,532460.0
2016-07-08 15:30:00,35.84,35.86,35.83,35.86,522300.0,35.6248,35.6447,35.6149,35.6447,522300.0
2016-07-08 15:40:00,35.85,35.88,35.84,35.87,736280.0,35.6347,35.6646,35.6248,35.6546,736280.0
2016-07-08 15:50:00,35.88,35.9,35.85,35.89,1662300.0,35.6646,35.6844,35.6347,35.6745,1662300.0
2016-07-11 09:30:00,35.93,36.21,35.93,36.17,2188460.0,35.7143,35.9926,35.7143,35.9528,2188460.0
2016-07-11 09:40:00,36.17,36.26,36.17,36.22,1091060.0,35.9528,36.0423,35.9528,36.0025,1091060.0
2016-07-11 09:50:00,36.22,36.22,36.15,36.2,868340.0,36.0025,36.0025,35.9329,35.9826,868340.0
2016-07-11 10:00:00,36.21,36.27,36.19,36.27,689620.0,35.9926,36.0522,35.9727,36.0522,689620.0
2016-07-11 10:10:00,36.27,36.29,36.22,36.23,526500.0,36.0522,36.0721,36.0025,36.0124,526500.0
2016-07-11 10:20:00,36.23,36.26,36.17,36.2,439580.0,36.0124,36.0423,35.9528,35.9826,439580.0
2016-07-11 10:30:00,36.2,36.23,36.18,36.23,713900.0,35.9826,36.0124,35.9627,36.0124,713900.0
2016-07-11 10:40:00,36.23,36.24,36.18,36.21,258460.0,36.0124,36.0224,35.9627,35.9926,258460.0
2016-07-11 10:50:00,36.21,36.24,36.2,36.23,272880.0,35.9926,36.0224,35.9826,36.0124,272880.0
2016-07-11 11:00:00,36.23,36.25,36.22,36.22,260900.0,36.0124,36.0323,36.0025,36.0025,260900.0
2016-07-11 11:10:00,36.23,36.24,36.2,36.22,309200.0,36.0124,36.0224,35.9826,36.0025,309200.0
2016-07-11 11:20:00,36.21,36.25,36.21,36.25,205340.0,35.9926,36.0323,35.9926,36.0323,205340.0
2016-07-11 11:30:00,36.24,36.26,36.21,36.22,304620.0,36.0224,36.0423,35.9926,36.0025,304620.0
2016-07-11 11:40:00,36.22,36.25,36.21,36.25,180520.0,36.0025,36.0323,35.9926,36.0323,180520.0
2016-07-11 11:50:00,36.24,36.27,36.23,36.23,193920.0,36.0224,36.0522,36.0124,36.0124,193920.0
2016-07-11 12:00:00,36.24,36.29,36.23,36.28,237900.0,36.0224,36.0721,36.0124,36.0621,237900.0
2016-07-11 12:10:00,36.25,36.3,36.25,36.29,130940.0,36.0323,36.082,36.0323,36.0721,130940.0
2016-07-11 12:20:00,36.3,36.32,36.28,36.32,336000.0,36.082,36.1019,36.0621,36.1019,336000.0
2016-07-11 12:30:00,36.32,36.38,36.32,36.38,492880.0,36.1019,36.1615,36.1019,36.1615,492880.0
2016-07-11 12:40:00,36.37,36.38,36.35,36.37,264560.0,36.1516,36.1615,36.1317,36.1516,264560.0
2016-07-11 12:50:00,36.38,36.39,36.35,36.37,328740.0,36.1615,36.1715,36.1317,36.1516,328740.0
2016-07-11 13:00:00,36.36,36.37,36.34,36.36,172280.0,36.1417,36.1516,36.1218,36.1417,172280.0
2016-07-11 13:10:00,36.36,36.42,36.36,36.42,252100.0,36.1417,36.2013,36.1417,36.2013,252100.0
2016-07-11 13:20:00,36.42,36.43,36.4,36.42,197720.0,36.2013,36.2112,36.1814,36.2013,197720.0
2016-07-11 13:30:00,36.42,36.42,36.39,36.4,303780.0,36.2013,36.2013,36.1715,36.1814,303780.0
2016-07-11 13:40:00,36.4,36.41,36.39,36.41,227680.0,36.1814,36.1914,36.1715,36.1914,227680.0
2016-07-11 13:50:00,36.41,36.43,36.39,36.4,306660.0,36.1914,36.2112,36.1715,36.1814,306660.0
2016-07-11 14:00:00,36.4,36.41,36.35,36.39,237260.0,36.1814,36.1914,36.1317,36.1715,237260.0
2016-07-11 14:10:00,36.39,36.4,36.34,36.34,154080.0,36.1715,36.1814,36.1218,36.1218,154080.0
2016-07-11 14:20:00,36.35,36.39,36.33,36.36,179160.0,36.1317,36.1715,36.1118,36.1417,179160.0
2016-07-11 14:30:00,36.36,36.38,36.35,36.36,126400.0,36.1417,36.1615,36.1317,36.1417,126400.0
2016-07-11 14:40:00,36.36,36.38,36.35,36.36,183820.0,36.1417,36.1615,36.1317,36.1417,183820.0
2016-07-11 14:50:00,36.36,36.39,36.35,36.37,220640.0,36.1417,36.1715,36.1317,36.1516,220640.0
2016-07-11 15:00:00,36.37,36.4,36.35,36.4,293320.0,36.1516,36.1814,36.1317,36.1814,293320.0
2016-07-11 15:10:00,36.39,36.43,36.38,36.43,487660.0,36.1715,36.2112,36.1615,36.2112,487660.0
2016-07-11 15:20:00,36.43,36.45,36.4,36.4,326280.0,36.2112,36.2311,36.1814,36.1814,326280.0
2016-07-11 15:30:00,36.4,36.4,36.36,36.4,291160.0,36.1814,36.1814,36.1417,36.1814,291160.0
2016-07-11 15:40:00,36.39,36.41,36.36,36.38,527120.0,36.1715,36.1914,36.1417,36.1615,527120.0
2016-07-11 15:50:00,36.38,36.43,36.35,36.37,1533260.0,36.1615,36.2112,36.1317,36.1516,1533260.0
2016-07-12 09:30:00,36.62,36.78,36.58,36.73,2220720.0,36.4001,36.5591,36.3603,36.5094,2220720.0
2016-07-12 09:40:00,36.76,36.77,36.6,36.62,617600.0,36.5393,36.5492,36.3802,36.4001,617600.0
2016-07-12 09:50:00,36.62,36.64,36.54,36.58,418520.0,36.4001,36.42,36.3206,36.3603,418520.0
2016-07-12 10:00:00,36.58,36.63,36.56,36.56,530460.0,36.3603,36.41,36.3405,36.3405,530460.0
2016-07-12 10:10:00,36.56,36.58,36.42,36.43,596960.0,36.3405,36.3603,36.2013,36.2112,596960.0
2016-07-12 10:20:00,36.43,36.45,36.38,36.45,455340.0,36.2112,36.2311,36.1615,36.2311,455340.0
2016-07-12 10:30:00,36.45,36.51,36.44,36.47,892540.0,36.2311,36.2908,36.2212,36.251,892540.0
2016-07-12 10:40:00,36.46,36.55,36.45,36.54,437940.0,36.2411,36.3305,36.2311,36.3206,437940.0
2016-07-12 10:50:00,36.54,36.56,36.5,36.5,274260.0,36.3206,36.3405,36.2808,36.2808,274260.0
2016-07-12 11:00:00,36.51,36.53,36.48,36.52,394340.0,36.2908,36.3106,36.2609,36.3007,394340.0
2016-07-12 11:10:00,36.52,36.58,36.51,36.56,360080.0,36.3007,36.3603,36.2908,36.3405,360080.0
2016-07-12 11:20:00,36.54,36.61,36.54,36.6,205380.0,36.3206,36.3902,36.3206,36.3802,205380.0
2016-07-12 11:30:00,36.61,36.64,36.59,36.62,333320.0,36.3902,36.42,36.3703,36.4001,333320.0
2016-07-12 11:40:00,36.63,36.7,36.62,36.7,687620.0,36.41,36.4796,36.4001,36.4796,687620.0
2016-07-12 11:50:00,36.68,36.71,36.68,36.68,270880.0,36.4597,36.4896,36.4597,36.4597,270880.0
2016-07-12 12:00:00,36.68,36.68,36.62,36.65,215700.0,36.4597,36.4597,36.4001,36.4299,215700.0
2016-07-12 12:10:00,36.65,36.66,36.62,36.65,270000.0,36.4299,36.4399,36.4001,36.4299,270000.0
2016-07-12 12:20:00,36.66,36.67,36.63,36.65,352900.0,36.4399,36.4498,36.41,36.4299,352900.0
2016-07-12 12:30:00,36.67,36.7,36.64,36.7,110680.0,36.4498,36.4796,36.42,36.4796,110680.0
2016-07-12 12:40:00,36.7,36.7,36.67,36.67,394680.0,36.4796,36.4796,36.4498,36.4498,394680.0
2016-07-12 12:50:00,36.66,36.66,36.63,36.64,180400.0,36.4399,36.4399,36.41,36.42,180400.0
2016-07-12 13:00:00,36.65,36.69,36.65,36.67,119340.0,36.4299,36.4697,36.4299,36.4498,119340.0
2016-07-12 13:10:00,36.66,36.67,36.64,36.66,138880.0,36.4399,36.4498,36.42,36.4399,138880.0
2016-07-12 13:20:00,36.68,36.68,36.65,36.67,76780.0,36.4597,36.4597,36.4299,36.4498,76780.0
2016-07-12 13:30:00,36.67,36.72,36.67,36.7,183020.0,36.4498,36.4995,36.4498,36.4796,183020.0
2016-07-12 13:40:00,36.7,36.7,36.62,36.64,358120.0,36.4796,36.4796,36.4001,36.42,358120.0
2016-07-12 13:50:00,36.64,36.67,36.61,36.62,236200.0,36.42,36.4498,36.3902,36.4001,236200.0
2016-07-12 14:00:00,36.62,36.63,36.6,36.62,345640.0,36.4001,36.41,36.3802,36.4001,345640.0
2016-07-12 14:10:00,36.63,36.7,36.63,36.69,272060.0,36.41,36.4796,36.41,36.4697,272060.0
2016-07-12 14:20:00,36.7,36.71,36.66,36.66,257400.0,36.4796,36.4896,36.4399,36.4399,257400.0
2016-07-12 14:30:00,36.66,36.68,36.65,36.66,86000.0,36.4399,36.4597,36.4299,36.4399,86000.0
2016-07-12 14:40:00,36.66,36.71,36.66,36.67,215640.0,36.4399,36.4896,36.4399,36.4498,215640.0
2016-07-12 14:50:00,36.68,36.7,36.62,36.62,187860.0,36.4597,36.4796,36.4001,36.4001,187860.0
2016-07-12 15:00:00,36.63,36.68,36.61,36.67,112300.0,36.41,36.4597,36.3902,36.4498,112300.0
2016-07-12 15:10:00,36.66,36.68,36.62,36.64,253940.0,36.4399,36.4597,36.4001,36.42,253940.0
2016-07-12 15:20:00,36.64,36.7,36.64,36.69,190180.0,36.42,36.4796,36.42,36.4697,190180.0
2016-07-12 15:30:00,36.69,36.71,36.66,36.7,352120.0,36.4697,36.4896,36.4399,36.4796,352120.0
2016-07-12 15:40:00,36.7,36.71,36.62,36.66,405440.0,36.4796,36.4896,36.4001,36.4399,405440.0
2016-07-12 15:50:00,36.66,36.67,36.61,36.63,1399500.0,36.4399,36.4498,36.3902,36.41,1399500.0
2016-07-13 09:30:00,36.78,36.78,36.45,36.56,1135320.0,36.5591,36.5591,36.2311,36.3405,1135320.0
2016-07-13 09:40:00,36.55,36.72,36.54,36.66,659460.0,36.3305,36.4995,36.3206,36.4399,659460.0
2016-07-13 09:50:00,36.68,36.68,36.62,36.64,398900.0,36.4597,36.4597,36.4001,36.42,398900.0
2016-07-13 10:00:00,36.66,36.71,36.64,36.7,330180.0,36.4399,36.4896,36.42,36.4796,330180.0
2016-07-13 10:10:00,36.71,36.74,36.66,36.7,407000.0,36.4896,36.5194,36.4399,36.4796,407000.0
2016-07-13 10:20:00,36.69,36.75,36.68,36.71,267980.0,36.4697,36.5293,36.4597,36.4896,267980.0
2016-07-13 10:30:00,36.71,36.73,36.66,36.66,298900.0,36.4896,36.5094,36.4399,36.4399,298900.0
2016-07-13 10:40:00,36.67,36.74,36.66,36.73,125600.0,36.4498,36.5194,36.4399,36.5094,125600.0
2016-07-13 10:50:00,36.71,36.77,36.71,36.76,243000.0,36.4896,36.5492,36.4896,36.5393,243000.0
2016-07-13 11:00:00,36.76,36.76,36.67,36.69,240200.0,36.5393,36.5393,36.4498,36.4697,240200.0
2016-07-13 11:10:00,36.69,36.73,36.65,36.65,309800.0,36.4697,36.5094,36.4299,36.4299,309800.0
2016-07-13 11:20:00,36.66,36.68,36.66,36.68,158640.0,36.4399,36.4597,36.4399,36.4597,158640.0
2016-07-13 11:30:00,36.67,36.68,36.59,36.6,362180.0,36.4498,36.4597,36.3703,36.3802,362180.0
2016-07-13 11:40:00,36.59,36.61,36.58,36.59,166300.0,36.3703,36.3902,36.3603,36.3703,166300.0
2016-07-13 11:50:00,36.6,36.68,36.6,36.65,309500.0,36.3802,36.4597,36.3802,36.4299,309500.0
2016-07-13 12:00:00,36.66,36.68,36.64,36.68,120500.0,36.4399,36.4597,36.42,36.4597,120500.0
2016-07-13 12:10:00,36.67,36.69,36.66,36.68,132340.0,36.4498,36.4697,36.4399,36.4597,132340.0
2016-07-13 12:20:00,36.68,36.69,36.64,36.64,91480.0,36.4597,36.4697,36.42,36.42,91480.0
2016-07-13 12:30:00,36.65,36.66,36.62,36.62,316600.0,36.4299,36.4399,36.4001,36.4001,316600.0
2016-07-13 12:40:00,36.64,36.66,36.6,36.62,354440.0,36.42,36.4399,36.3802,36.4001,354440.0
2016-07-13 12:50:00,36.61,36.62,36.57,36.61,287080.0,36.3902,36.4001,36.3504,36.3902,287080.0
2016-07-13 13:00:00,36.62,36.65,36.61,36.61,146400.0,36.4001,36.4299,36.3902,36.3902,146400.0
2016-07-13 13:10:00,36.62,36.63,36.59,36.62,172160.0,36.4001,36.41,36.3703,36.4001,172160.0
2016-07-13 13:20:00,36.61,36.62,36.57,36.57,161240.0,36.3902,36.4001,36.3504,36.3504,161240.0
2016-07-13 13:30:00,36.57,36.59,36.55,36.58,148900.0,36.3504,36.3703,36.3305,36.3603,148900.0
2016-07-13 13:40:00,36.59,36.63,36.59,36.62,384000.0,36.3703,36.41,36.3703,36.4001,384000.0
2016-07-13 13:50:00,36.62,36.62,36.54,36.54,228600.0,36.4001,36.4001,36.3206,36.3206,228600.0
2016-07-13 14:00:00,36.54,36.55,36.48,36.53,574620.0,36.3206,36.3305,36.2609,36.3106,574620.0
2016-07-13 14:10:00,36.52,36.56,36.49,36.5,362200.0,36.3007,36.3405,36.2709,36.2808,362200.0
2016-07-13 14:20:00,36.5,36.59,36.49,36.57,340060.0,36.2808,36.3703,36.2709,36.3504,340060.0
2016-07-13 14:30:00,36.57,36.62,36.55,36.57,248480.0,36.3504,36.4001,36.3305,36.3504,248480.0
2016-07-13 14:40:00,36.56,36.59,36.5,36.59,200200.0,36.3405,36.3703,36.2808,36.3703,200200.0
2016-07-13 14:50:00,36.59,36.61,36.56,36.56,112980.0,36.3703,36.3902,36.3405,36.3405,112980.0
2016-07-13 15:00:00,36.56,36.61,36.55,36.59,126880.0,36.3405,36.3902,36.3305,36.3703,126880.0
2016-07-13 15:10:00,36.57,36.57,36.48,36.5,265600.0,36.3504,36.3504,36.2609,36.2808,265600.0
2016-07-13 15:20:00,36.49,36.52,36.48,36.51,213900.0,36.2709,36.3007,36.2609,36.2908,213900.0
2016-07-13 15:30:00,36.5,36.55,36.49,36.49,182160.0,36.2808,36.3305,36.2709,36.2709,182160.0
2016-07-13 15:40:00,36.49,36.53,36.49,36.52,245140.0,36.2709,36.3106,36.2709,36.3007,245140.0
2016-07-13 15:50:00,36.51,36.53,36.47,36.47,999680.0,36.2908,36.3106,36.251,36.251,999680.0
2016-07-14 09:30:00,36.7,36.75,36.58,36.67,1245960.0,36.4796,36.5293,36.3603,36.4498,1245960.0
2016-07-14 09:40:00,36.66,36.68,36.53,36.62,622040.0,36.4399,36.4597,36.3106,36.4001,622040.0
2016-07-14 09:50:00,36.61,36.7,36.6,36.63,403740.0,36.3902,36.4796,36.3802,36.41,403740.0
2016-07-14 10:00:00,36.64,36.72,36.64,36.65,255360.0,36.42,36.4995,36.42,36.4299,255360.0
2016-07-14 10:10:00,36.68,36.71,36.63,36.65,280460.0,36.4597,36.4896,36.41,36.4299,280460.0
2016-07-14 10:20:00,36.66,36.7,36.65,36.67,324620.0,36.4399,36.4796,36.4299,36.4498,324620.0
2016-07-14 10:30:00,36.67,36.77,36.67,36.7,410060.0,36.4498,36.5492,36.4498,36.4796,410060.0
2016-07-14 10:40:00,36.71,36.71,36.63,36.64,229440.0,36.4896,36.4896,36.41,36.42,229440.0
2016-07-14 10:50:00,36.64,36.71,36.64,36.66,247740.0,36.42,36.4896,36.42,36.4399,247740.0
2016-07-14 11:00:00,36.67,36.69,36.66,36.69,277740.0,36.4498,36.4697,36.4399,36.4697,277740.0
2016-07-14 11:10:00,36.7,36.7,36.64,36.64,201060.0,36.4796,36.4796,36.42,36.42,201060.0
2016-07-14 11:20:00,36.65,36.66,36.59,36.61,219520.0,36.4299,36.4399,36.3703,36.3902,219520.0
2016-07-14 11:30:00,36.59,36.61,36.55,36.57,187440.0,36.3703,36.3902,36.3305,36.3504,187440.0
2016-07-14 11:40:00,36.57,36.63,36.56,36.62,244800.0,36.3504,36.41,36.3405,36.4001,244800.0
2016-07-14 11:50:00,36.61,36.62,36.58,36.59,136500.0,36.3902,36.4001,36.3603,36.3703,136500.0
2016-07-14 12:00:00,36.6,36.64,36.59,36.61,218720.0,36.3802,36.42,36.3703,36.3902,218720.0
2016-07-14 12:10:00,36.61,36.63,36.59,36.61,98040.0,36.3902,36.41,36.3703,36.3902,98040.0
2016-07-14 12:20:00,36.62,36.64,36.59,36.59,84760.0,36.4001,36.42,36.3703,36.3703,84760.0
2016-07-14 12:30:00,36.59,36.62,36.59,36.59,307680.0,36.3703,36.4001,36.3703,36.3703,307680.0
2016-07-14 12:40:00,36.59,36.63,36.59,36.63,74840.0,36.3703,36.41,36.3703,36.41,74840.0
2016-07-14 12:50:00,36.63,36.64,36.6,36.6,166000.0,36.41,36.42,36.3802,36.3802,166000.0
2016-07-14 13:00:00,36.6,36.61,36.56,36.57,147600.0,36.3802,36.3902,36.3405,36.3504,147600.0
2016-07-14 13:10:00,36.57,36.6,36.56,36.59,264420.0,36.3504,36.3802,36.3405,36.3703,264420.0
2016-07-14 13:20:00,36.58,36.61,36.57,36.6,76160.0,36.3603,36.3902,36.3504,36.3802,76160.0
2016-07-14 13:30:00,36.6,36.64,36.6,36.63,132140.0,36.3802,36.42,36.3802,36.41,132140.0
2016-07-14 13:40:00,36.63,36.65,36.61,36.65,194660.0,36.41,36.4299,36.3902,36.4299,194660.0
2016-07-14 13:50:00,36.65,36.65,36.62,36.63,171540.0,36.4299,36.4299,36.4001,36.41,171540.0
2016-07-14 14:00:00,36.63,36.65,36.61,36.64,183920.0,36.41,36.4299,36.3902,36.42,183920.0
2016-07-14 14:10:00,36.65,36.71,36.65,36.71,269440.0,36.4299,36.4896,36.4299,36.4896,269440.0
2016-07-14 14:20:00,36.71,36.72,36.69,36.71,182420.0,36.4896,36.4995,36.4697,36.4896,182420.0
2016-07-14 14:30:00,36.7,36.71,36.67,36.71,109380.0,36.4796,36.4896,36.4498,36.4896,109380.0
2016-07-14 14:40:00,36.7,36.71,36.67,36.69,163400.0,36.4796,36.4896,36.4498,36.4697,163400.0
2016-07-14 14:50:00,36.68,36.71,36.68,36.7,108660.0,36.4597,36.4896,36.4597,36.4796,108660.0
2016-07-14 15:00:00,36.7,36.76,36.69,36.76,271480.0,36.4796,36.5393,36.4697,36.5393,271480.0
2016-07-14 15:10:00,36.77,36.78,36.72,36.76,564700.0,36.5492,36.5591,36.4995,36.5393,564700.0
2016-07-14 15:20:00,36.76,36.79,36.75,36.79,376760.0,36.5393,36.5691,36.5293,36.5691,376760.0
2016-07-14 15:30:00,36.79,36.79,36.74,36.74,442420.0,36.5691,36.5691,36.5194,36.5194,442420.0
2016-07-14 15:40:00,36.75,36.78,36.72,36.77,656300.0,36.5293,36.5591,36.4995,36.5492,656300.0
2016-07-14 15:50:00,36.77,36.81,36.75,36.79,1795300.0,36.5492,36.589,36.5293,36.5691,1795300.0
2016-07-15 09:30:00,37.03,37.05,36.79,36.86,5010100.0,36.8076,36.8275,36.5691,36.6387,5010100.0
2016-07-15 09:40:00,36.84,36.93,36.81,36.82,839940.0,36.6188,36.7082,36.589,36.5989,839940.0
2016-07-15 09:50:00,36.84,36.91,36.79,36.88,1103980.0,36.6188,36.6884,36.5691,36.6585,1103980.0
2016-07-15 10:00:00,36.9,36.91,36.86,36.89,679480.0,36.6784,36.6884,36.6387,36.6685,679480.0
2016-07-15 10:10:00,36.89,36.9,36.84,36.86,642800.0,36.6685,36.6784,36.6188,36.6387,642800.0
2016-07-15 10:20:00,36.86,36.87,36.82,36.87,330940.0,36.6387,36.6486,36.5989,36.6486,330940.0
2016-07-15 10:30:00,36.86,36.9,36.84,36.9,178100.0,36.6387,36.6784,36.6188,36.6784,178100.0
2016-07-15 10:40:00,36.91,36.95,36.9,36.92,406700.0,36.6884,36.7281,36.6784,36.6983,406700.0
2016-07-15 10:50:00,36.92,36.95,36.9,36.95,288140.0,36.6983,36.7281,36.6784,36.7281,288140.0
2016-07-15 11:00:00,36.95,36.98,36.87,36.89,503700.0,36.7281,36.7579,36.6486,36.6685,503700.0
2016-07-15 11:10:00,36.88,36.88,36.83,36.83,461080.0,36.6585,36.6585,36.6088,36.6088,461080.0
2016-07-15 11:20:00,36.82,36.86,36.82,36.85,301700.0,36.5989,36.6387,36.5989,36.6287,301700.0
2016-07-15 11:30:00,36.84,36.86,36.78,36.8,530360.0,36.6188,36.6387,36.5591,36.579,530360.0
2016-07-15 11:40:00,36.79,36.81,36.77,36.79,160280.0,36.5691,36.589,36.5492,36.5691,160280.0
2016-07-15 11:50:00,36.78,36.8,36.75,36.76,212420.0,36.5591,36.579,36.5293,36.5393,212420.0
2016-07-15 12:00:00,36.76,36.8,36.76,36.78,106480.0,36.5393,36.579,36.5393,36.5591,106480.0
2016-07-15 12:10:00,36.77,36.77,36.74,36.75,329000.0,36.5492,36.5492,36.5194,36.5293,329000.0
2016-07-15 12:20:00,36.75,36.79,36.74,36.77,356060.0,36.5293,36.5691,36.5194,36.5492,356060.0
2016-07-15 12:30:00,36.77,36.78,36.74,36.76,178860.0,36.5492,36.5591,36.5194,36.5393,178860.0
2016-07-15 12:40:00,36.76,36.77,36.74,36.76,406860.0,36.5393,36.5492,36.5194,36.5393,406860.0
2016-07-15 12:50:00,36.76,36.77,36.73,36.73,154000.0,36.5393,36.5492,36.5094,36.5094,154000.0
2016-07-15 13:00:00,36.74,36.78,36.73,36.76,107600.0,36.5194,36.5591,36.5094,36.5393,107600.0
2016-07-15 13:10:00,36.75,36.78,36.75,36.77,170900.0,36.5293,36.5591,36.5293,36.5492,170900.0
2016-07-15 13:20:00,36.76,36.78,36.76,36.76,144020.0,36.5393,36.5591,36.5393,36.5393,144020.0
2016-07-15 13:30:00,36.77,36.78,36.75,36.77,188980.0,36.5492,36.5591,36.5293,36.5492,188980.0
2016-07-15 13:40:00,36.76,36.78,36.74,36.74,193020.0,36.5393,36.5591,36.5194,36.5194,193020.0
2016-07-15 13:50:00,36.74,36.77,36.74,36.76,134060.0,36.5194,36.5492,36.5194,36.5393,134060.0
2016-07-15 14:00:00,36.76,36.8,36.75,36.78,195740.0,36.5393,36.579,36.5293,36.5591,195740.0
2016-07-15 14:10:00,36.78,36.8,36.77,36.79,263300.0,36.5591,36.579,36.5492,36.5691,263300.0
2016-07-15 14:20:00,36.79,36.79,36.75,36.78,329500.0,36.5691,36.5691,36.5293,36.5591,329500.0
2016-07-15 14:30:00,36.79,36.81,36.77,36.77,306080.0,36.5691,36.589,36.5492,36.5492,306080.0
2016-07-15 14:40:00,36.77,36.8,36.76,36.78,311740.0,36.5492,36.579,36.5393,36.5591,311740.0
2016-07-15 14:50:00,36.79,36.79,36.76,36.77,306180.0,36.5691,36.5691,36.5393,36.5492,306180.0
2016-07-15 15:00:00,36.77,36.78,36.74,36.75,332940.0,36.5492,36.5591,36.5194,36.5293,332940.0
2016-07-15 15:10:00,36.75,36.78,36.75,36.75,377920.0,36.5293,36.5591,36.5293,36.5293,377920.0
2016-07-15 15:20:00,36.75,36.8,36.75,36.79,367400.0,36.5293,36.579,36.5293,36.5691,367400.0
2016-07-15 15:30:00,36.78,36.81,36.77,36.77,718920.0,36.5591,36.589,36.5492,36.5492,718920.0
2016-07-15 15:40:00,36.78,36.79,36.75,36.75,749420.0,36.5591,36.5691,36.5293,36.5293,749420.0
2016-07-15 15:50:00,36.76,36.79,36.75,36.78,2048420.0,36.5393,36.5691,36.5293,36.5591,2048420.0
2016-07-18 09:30:00,36.9,36.93,36.83,36.9,1105100.0,36.6784,36.7082,36.6088,36.6784,1105100.0
2016-07-18 09:40:00,36.89,36.93,36.87,36.89,491400.0,36.6685,36.7082,36.6486,36.6685,491400.0
2016-07-18 09:50:00,36.9,37.08,36.88,37.08,1276000.0,36.6784,36.8573,36.6585,36.8573,1276000.0
2016-07-18 10:00:00,37.08,37.16,37.06,37.11,1037640.0,36.8573,36.9369,36.8375,36.8872,1037640.0
2016-07-18 10:10:00,37.12,37.34,37.12,37.32,2152860.0,36.8971,37.1158,36.8971,37.0959,2152860.0
2016-07-18 10:20:00,37.34,37.38,37.3,37.35,1085760.0,37.1158,37.1555,37.076,37.1257,1085760.0
2016-07-18 10:30:00,37.35,37.43,37.35,37.41,970920.0,37.1257,37.2052,37.1257,37.1854,970920.0
2016-07-18 10:40:00,37.42,37.47,37.36,37.36,720940.0,37.1953,37.245,37.1357,37.1357,720940.0
2016-07-18 10:50:00,37.36,37.39,37.34,37.39,345860.0,37.1357,37.1655,37.1158,37.1655,345860.0
2016-07-18 11:00:00,37.37,37.44,37.36,37.44,440960.0,37.1456,37.2152,37.1357,37.2152,440960.0
2016-07-18 11:10:00,37.44,37.48,37.44,37.46,337120.0,37.2152,37.2549,37.2152,37.2351,337120.0
2016-07-18 11:20:00,37.47,37.48,37.38,37.4,296740.0,37.245,37.2549,37.1555,37.1754,296740.0
2016-07-18 11:30:00,37.41,37.44,37.37,37.43,210140.0,37.1854,37.2152,37.1456,37.2052,210140.0
2016-07-18 11:40:00,37.43,37.48,37.42,37.47,144180.0,37.2052,37.2549,37.1953,37.245,144180.0
2016-07-18 11:50:00,37.47,37.54,37.46,37.53,1270760.0,37.245,37.3146,37.2351,37.3046,1270760.0
2016-07-18 12:00:00,37.53,37.54,37.47,37.48,809180.0,37.3046,37.3146,37.245,37.2549,809180.0
2016-07-18 12:10:00,37.49,37.5,37.46,37.46,357660.0,37.2649,37.2748,37.2351,37.2351,357660.0
2016-07-18 12:20:00,37.46,37.51,37.45,37.48,446700.0,37.2351,37.2848,37.2251,37.2549,446700.0
2016-07-18 12:30:00,37.48,37.5,37.46,37.5,300900.0,37.2549,37.2748,37.2351,37.2748,300900.0
2016-07-18 12:40:00,37.48,37.54,37.48,37.53,351320.0,37.2549,37.3146,37.2549,37.3046,351320.0
2016-07-18 12:50:00,37.52,37.58,37.52,37.57,774540.0,37.2947,37.3543,37.2947,37.3444,774540.0
2016-07-18 13:00:00,37.57,37.6,37.56,37.6,450340.0,37.3444,37.3742,37.3345,37.3742,450340.0
2016-07-18 13:10:00,37.6,37.6,37.53,37.58,528860.0,37.3742,37.3742,37.3046,37.3543,528860.0
2016-07-18 13:20:00,37.57,37.61,37.57,37.61,345680.0,37.3444,37.3842,37.3444,37.3842,345680.0
2016-07-18 13:30:00,37.6,37.65,37.6,37.64,340000.0,37.3742,37.4239,37.3742,37.414,340000.0
2016-07-18 13:40:00,37.64,37.69,37.63,37.65,540560.0,37.414,37.4637,37.404,37.4239,540560.0
2016-07-18 13:50:00,37.66,37.68,37.63,37.68,348860.0,37.4339,37.4537,37.404,37.4537,348860.0
2016-07-18 14:00:00,37.67,37.73,37.67,37.73,468960.0,37.4438,37.5034,37.4438,37.5034,468960.0
2016-07-18 14:10:00,37.73,37.76,37.68,37.7,619040.0,37.5034,37.5333,37.4537,37.4736,619040.0
2016-07-18 14:20:00,37.69,37.69,37.65,37.69,450620.0,37.4637,37.4637,37.4239,37.4637,450620.0
2016-07-18 14:30:00,37.67,37.7,37.65,37.69,276280.0,37.4438,37.4736,37.4239,37.4637,276280.0
2016-07-18 14:40:00,37.69,37.71,37.62,37.64,381100.0,37.4637,37.4836,37.3941,37.414,381100.0
2016-07-18 14:50:00,37.63,37.67,37.61,37.66,360720.0,37.404,37.4438,37.3842,37.4339,360720.0
2016-07-18 15:00:00,37.65,37.66,37.61,37.66,435660.0,37.4239,37.4339,37.3842,37.4339,435660.0
2016-07-18 15:10:00,37.66,37.73,37.66,37.72,394120.0,37.4339,37.5034,37.4339,37.4935,394120.0
2016-07-18 15:20:00,37.72,37.73,37.67,37.7,657180.0,37.4935,37.5034,37.4438,37.4736,657180.0
2016-07-18 15:30:00,37.71,37.76,37.71,37.75,912160.0,37.4836,37.5333,37.4836,37.5233,912160.0
2016-07-18 15:40:00,37.73,37.75,37.71,37.73,787240.0,37.5034,37.5233,37.4836,37.5034,787240.0
2016-07-18 15:50:00,37.72,37.72,37.66,37.67,2192860.0,37.4935,37.4935,37.4339,37.4438,2192860.0
2016-07-19 09:30:00,37.44,37.75,37.42,37.69,2396120.0,37.2152,37.5233,37.1953,37.4637,2396120.0
2016-07-19 09:40:00,37.69,37.69,37.54,37.55,968620.0,37.4637,37.4637,37.3146,37.3245,968620.0
2016-07-19 09:50:00,37.55,37.6,37.51,37.59,572260.0,37.3245,37.3742,37.2848,37.3643,572260.0
2016-07-19 10:00:00,37.58,37.71,37.57,37.7,641780.0,37.3543,37.4836,37.3444,37.4736,641780.0
2016-07-19 10:10:00,37.7,37.73,37.64,37.67,520360.0,37.4736,37.5034,37.414,37.4438,520360.0
2016-07-19 10:20:00,37.64,37.72,37.62,37.72,456300.0,37.414,37.4935,37.3941,37.4935,456300.0
2016-07-19 10:30:00,37.72,37.79,37.7,37.72,957700.0,37.4935,37.5631,37.4736,37.4935,957700.0
2016-07-19 10:40:00,37.7,37.73,37.68,37.73,290280.0,37.4736,37.5034,37.4537,37.5034,290280.0
2016-07-19 10:50:00,37.71,37.78,37.71,37.78,251480.0,37.4836,37.5531,37.4836,37.5531,251480.0
2016-07-19 11:00:00,37.76,37.81,37.76,37.78,575060.0,37.5333,37.583,37.5333,37.5531,575060.0
2016-07-19 11:10:00,37.8,37.83,37.77,37.82,363520.0,37.573,37.6028,37.5432,37.5929,363520.0
2016-07-19 11:20:00,37.82,37.82,37.77,37.78,528380.0,37.5929,37.5929,37.5432,37.5531,528380.0
2016-07-19 11:30:00,37.78,37.8,37.73,37.73,470940.0,37.5531,37.573,37.5034,37.5034,470940.0
2016-07-19 11:40:00,37.75,37.75,37.59,37.62,558540.0,37.5233,37.5233,37.3643,37.3941,558540.0
2016-07-19 11:50:00,37.63,37.64,37.58,37.59,275520.0,37.404,37.414,37.3543,37.3643,275520.0
2016-07-19 12:00:00,37.6,37.6,37.5,37.56,438560.0,37.3742,37.3742,37.2748,37.3345,438560.0
2016-07-19 12:10:00,37.55,37.64,37.55,37.63,256660.0,37.3245,37.414,37.3245,37.404,256660.0
2016-07-19 12:20:00,37.64,37.64,37.59,37.6,672700.0,37.414,37.414,37.3643,37.3742,672700.0
2016-07-19 12:30:00,37.61,37.64,37.6,37.62,255960.0,37.3842,37.414,37.3742,37.3941,255960.0
2016-07-19 12:40:00,37.62,37.66,37.61,37.64,232720.0,37.3941,37.4339,37.3842,37.414,232720.0
2016-07-19 12:50:00,37.66,37.68,37.62,37.64,210020.0,37.4339,37.4537,37.3941,37.414,210020.0
2016-07-19 13:00:00,37.65,37.65,37.61,37.61,132500.0,37.4239,37.4239,37.3842,37.3842,132500.0
2016-07-19 13:10:00,37.6,37.63,37.6,37.61,156280.0,37.3742,37.404,37.3742,37.3842,156280.0
2016-07-19 13:20:00,37.61,37.64,37.6,37.62,552280.0,37.3842,37.414,37.3742,37.3941,552280.0
2016-07-19 13:30:00,37.62,37.65,37.62,37.64,228280.0,37.3941,37.4239,37.3941,37.414,228280.0
2016-07-19 13:40:00,37.63,37.65,37.61,37.62,257980.0,37.404,37.4239,37.3842,37.3941,257980.0
2016-07-19 13:50:00,37.62,37.64,37.6,37.63,253240.0,37.3941,37.414,37.3742,37.404,253240.0
2016-07-19 14:00:00,37.63,37.67,37.62,37.65,472600.0,37.404,37.4438,37.3941,37.4239,472600.0
2016-07-19 14:10:00,37.65,37.67,37.63,37.67,244780.0,37.4239,37.4438,37.404,37.4438,244780.0
2016-07-19 14:20:00,37.67,37.67,37.63,37.65,447820.0,37.4438,37.4438,37.404,37.4239,447820.0
2016-07-19 14:30:00,37.65,37.67,37.64,37.65,192320.0,37.4239,37.4438,37.414,37.4239,192320.0
2016-07-19 14:40:00,37.65,37.67,37.64,37.66,191340.0,37.4239,37.4438,37.414,37.4339,191340.0
2016-07-19 14:50:00,37.65,37.68,37.64,37.64,192000.0,37.4239,37.4537,37.414,37.414,192000.0
2016-07-19 15:00:00,37.65,37.66,37.62,37.63,251080.0,37.4239,37.4339,37.3941,37.404,251080.0
2016-07-19 15:10:00,37.63,37.67,37.61,37.66,501580.0,37.404,37.4438,37.3842,37.4339,501580.0
2016-07-19 15:20:00,37.66,37.68,37.64,37.66,478660.0,37.4339,37.4537,37.414,37.4339,478660.0
2016-07-19 15:30:00,37.66,37.68,37.65,37.66,309120.0,37.4339,37.4537,37.4239,37.4339,309120.0
2016-07-19 15:40:00,37.65,37.67,37.64,37.64,335380.0,37.4239,37.4438,37.414,37.414,335380.0
2016-07-19 15:50:00,37.64,37.67,37.58,37.67,2074740.0,37.414,37.4438,37.3543,37.4438,2074740.0
2016-07-20 09:30:00,37.71,37.88,37.7,37.86,1613860.0,37.4836,37.6525,37.4736,37.6327,1613860.0
2016-07-20 09:40:00,37.85,37.93,37.85,37.88,724840.0,37.6227,37.7022,37.6227,37.6525,724840.0
2016-07-20 09:50:00,37.88,37.95,37.88,37.94,515740.0,37.6525,37.7221,37.6525,37.7122,515740.0
2016-07-20 10:00:00,37.94,37.97,37.92,37.95,553920.0,37.7122,37.742,37.6923,37.7221,553920.0
2016-07-20 10:10:00,37.96,37.99,37.94,37.98,469480.0,37.7321,37.7619,37.7122,37.7519,469480.0
2016-07-20 10:20:00,37.98,37.99,37.92,37.93,271820.0,37.7519,37.7619,37.6923,37.7022,271820.0
2016-07-20 10:30:00,37.93,37.99,37.91,37.95,404960.0,37.7022,37.7619,37.6824,37.7221,404960.0
2016-07-20 10:40:00,37.97,38.0,37.96,38.0,674520.0,37.742,37.7718,37.7321,37.7718,674520.0
2016-07-20 10:50:00,37.99,38.01,37.97,37.98,390820.0,37.7619,37.7818,37.742,37.7519,390820.0
2016-07-20 11:00:00,37.99,38.02,37.98,37.99,319520.0,37.7619,37.7917,37.7519,37.7619,319520.0
2016-07-20 11:10:00,37.99,38.0,37.95,37.99,293220.0,37.7619,37.7718,37.7221,37.7619,293220.0
2016-07-20 11:20:00,38.0,38.03,37.98,38.02,286200.0,37.7718,37.8016,37.7519,37.7917,286200.0
2016-07-20 11:30:00,38.02,38.02,37.92,37.92,480160.0,37.7917,37.7917,37.6923,37.6923,480160.0
2016-07-20 11:40:00,37.92,37.93,37.89,37.92,396900.0,37.6923,37.7022,37.6625,37.6923,396900.0
2016-07-20 11:50:00,37.93,37.95,37.91,37.94,237000.0,37.7022,37.7221,37.6824,37.7122,237000.0
2016-07-20 12:00:00,37.94,37.95,37.93,37.94,196740.0,37.7122,37.7221,37.7022,37.7122,196740.0
2016-07-20 12:10:00,37.93,37.95,37.92,37.94,192520.0,37.7022,37.7221,37.6923,37.7122,192520.0
2016-07-20 12:20:00,37.94,37.95,37.9,37.92,284840.0,37.7122,37.7221,37.6724,37.6923,284840.0
2016-07-20 12:30:00,37.92,37.92,37.88,37.89,183080.0,37.6923,37.6923,37.6525,37.6625,183080.0
2016-07-20 12:40:00,37.9,37.9,37.86,37.86,232740.0,37.6724,37.6724,37.6327,37.6327,232740.0
2016-07-20 12:50:00,37.86,37.89,37.86,37.86,72000.0,37.6327,37.6625,37.6327,37.6327,72000.0
2016-07-20 13:00:00,37.86,37.86,37.82,37.83,241800.0,37.6327,37.6327,37.5929,37.6028,241800.0
2016-07-20 13:10:00,37.83,37.84,37.82,37.83,207380.0,37.6028,37.6128,37.5929,37.6028,207380.0
2016-07-20 13:20:00,37.84,37.87,37.83,37.86,95800.0,37.6128,37.6426,37.6028,37.6327,95800.0
2016-07-20 13:30:00,37.88,37.9,37.87,37.87,126480.0,37.6525,37.6724,37.6426,37.6426,126480.0
2016-07-20 13:40:00,37.87,37.9,37.87,37.88,84460.0,37.6426,37.6724,37.6426,37.6525,84460.0
2016-07-20 13:50:00,37.86,37.9,37.86,37.89,77480.0,37.6327,37.6724,37.6327,37.6625,77480.0
2016-07-20 14:00:00,37.89,37.91,37.88,37.9,174800.0,37.6625,37.6824,37.6525,37.6724,174800.0
2016-07-20 14:10:00,37.9,37.91,37.88,37.88,141140.0,37.6724,37.6824,37.6525,37.6525,141140.0
2016-07-20 14:20:00,37.91,37.91,37.88,37.88,155260.0,37.6824,37.6824,37.6525,37.6525,155260.0
2016-07-20 14:30:00,37.88,37.89,37.86,37.87,134120.0,37.6525,37.6625,37.6327,37.6426,134120.0
2016-07-20 14:40:00,37.88,37.88,37.83,37.85,324100.0,37.6525,37.6525,37.6028,37.6227,324100.0
2016-07-20 14:50:00,37.83,37.84,37.82,37.82,129880.0,37.6028,37.6128,37.5929,37.5929,129880.0
2016-07-20 15:00:00,37.83,37.83,37.78,37.81,199980.0,37.6028,37.6028,37.5531,37.583,199980.0
2016-07-20 15:10:00,37.8,37.81,37.77,37.8,216900.0,37.573,37.583,37.5432,37.573,216900.0
2016-07-20 15:20:00,37.81,37.83,37.75,37.76,295820.0,37.583,37.6028,37.5233,37.5333,295820.0
2016-07-20 15:30:00,37.77,37.86,37.76,37.86,292180.0,37.5432,37.6327,37.5333,37.6327,292180.0
2016-07-20 15:40:00,37.85,37.9,37.85,37.9,531880.0,37.6227,37.6724,37.6227,37.6724,531880.0
2016-07-20 15:50:00,37.9,37.9,37.85,37.85,1094080.0,37.6724,37.6724,37.6227,37.6227,1094080.0
2016-07-21 09:30:00,37.85,37.91,37.75,37.85,1112020.0,37.6227,37.6824,37.5233,37.6227,1112020.0
2016-07-21 09:40:00,37.85,37.91,37.84,37.86,457840.0,37.6227,37.6824,37.6128,37.6327,457840.0
2016-07-21 09:50:00,37.84,37.84,37.76,37.78,284400.0,37.6128,37.6128,37.5333,37.5531,284400.0
2016-07-21 10:00:00,37.77,37.81,37.73,37.74,516480.0,37.5432,37.583,37.5034,37.5134,516480.0
2016-07-21 10:10:00,37.75,37.8,37.75,37.75,282420.0,37.5233,37.573,37.5233,37.5233,282420.0
2016-07-21 10:20:00,37.76,37.79,37.7,37.71,474400.0,37.5333,37.5631,37.4736,37.4836,474400.0
2016-07-21 10:30:00,37.69,37.72,37.66,37.68,321700.0,37.4637,37.4935,37.4339,37.4537,321700.0
2016-07-21 10:40:00,37.67,37.71,37.65,37.69,352020.0,37.4438,37.4836,37.4239,37.4637,352020.0
2016-07-21 10:50:00,37.7,37.77,37.7,37.74,343540.0,37.4736,37.5432,37.4736,37.5134,343540.0
2016-07-21 11:00:00,37.74,37.76,37.71,37.75,261220.0,37.5134,37.5333,37.4836,37.5233,261220.0
2016-07-21 11:10:00,37.73,37.76,37.73,37.76,65000.0,37.5034,37.5333,37.5034,37.5333,65000.0
2016-07-21 11:20:00,37.77,37.8,37.73,37.73,80880.0,37.5432,37.573,37.5034,37.5034,80880.0
2016-07-21 11:30:00,37.74,37.76,37.71,37.73,331300.0,37.5134,37.5333,37.4836,37.5034,331300.0
2016-07-21 11:40:00,37.73,37.74,37.68,37.68,266900.0,37.5034,37.5134,37.4537,37.4537,266900.0
2016-07-21 11:50:00,37.68,37.7,37.65,37.69,308760.0,37.4537,37.4736,37.4239,37.4637,308760.0
2016-07-21 12:00:00,37.69,37.7,37.66,37.66,510000.0,37.4637,37.4736,37.4339,37.4339,510000.0
2016-07-21 12:10:00,37.66,37.66,37.62,37.62,110480.0,37.4339,37.4339,37.3941,37.3941,110480.0
2016-07-21 12:20:00,37.62,37.62,37.58,37.61,272400.0,37.3941,37.3941,37.3543,37.3842,272400.0
2016-07-21 12:30:00,37.61,37.63,37.59,37.63,230180.0,37.3842,37.404,37.3643,37.404,230180.0
2016-07-21 12:40:00,37.62,37.66,37.62,37.66,281640.0,37.3941,37.4339,37.3941,37.4339,281640.0
2016-07-21 12:50:00,37.65,37.66,37.63,37.63,125260.0,37.4239,37.4339,37.404,37.404,125260.0
2016-07-21 13:00:00,37.64,37.66,37.61,37.64,206180.0,37.414,37.4339,37.3842,37.414,206180.0
2016-07-21 13:10:00,37.64,37.68,37.63,37.66,117840.0,37.414,37.4537,37.404,37.4339,117840.0
2016-07-21 13:20:00,37.65,37.69,37.65,37.67,77980.0,37.4239,37.4637,37.4239,37.4438,77980.0
2016-07-21 13:30:00,37.66,37.67,37.64,37.65,108740.0,37.4339,37.4438,37.414,37.4239,108740.0
2016-07-21 13:40:00,37.64,37.68,37.64,37.64,144480.0,37.414,37.4537,37.414,37.414,144480.0
2016-07-21 13:50:00,37.63,37.67,37.61,37.66,139220.0,37.404,37.4438,37.3842,37.4339,139220.0
2016-07-21 14:00:00,37.68,37.7,37.65,37.65,153580.0,37.4537,37.4736,37.4239,37.4239,153580.0
2016-07-21 14:10:00,37.64,37.66,37.62,37.65,239020.0,37.414,37.4339,37.3941,37.4239,239020.0
2016-07-21 14:20:00,37.66,37.66,37.63,37.66,126540.0,37.4339,37.4339,37.404,37.4339,126540.0
2016-07-21 14:30:00,37.64,37.66,37.62,37.64,177620.0,37.414,37.4339,37.3941,37.414,177620.0
2016-07-21 14:40:00,37.64,37.66,37.61,37.62,116680.0,37.414,37.4339,37.3842,37.3941,116680.0
2016-07-21 14:50:00,37.62,37.67,37.62,37.64,154600.0,37.3941,37.4438,37.3941,37.414,154600.0
2016-07-21 15:00:00,37.62,37.64,37.6,37.61,155900.0,37.3941,37.414,37.3742,37.3842,155900.0
2016-07-21 15:10:00,37.6,37.65,37.6,37.64,280040.0,37.3742,37.4239,37.3742,37.414,280040.0
2016-07-21 15:20:00,37.64,37.68,37.63,37.68,248060.0,37.414,37.4537,37.404,37.4537,248060.0
2016-07-21 15:30:00,37.68,37.7,37.66,37.67,255660.0,37.4537,37.4736,37.4339,37.4438,255660.0
2016-07-21 15:40:00,37.68,37.69,37.62,37.66,658180.0,37.4537,37.4637,37.3941,37.4339,658180.0
2016-07-21 15:50:00,37.66,37.73,37.65,37.72,1368720.0,37.4339,37.5034,37.4239,37.4935,1368720.0
2016-07-22 09:30:00,37.87,37.9,37.63,37.74,1451140.0,37.6426,37.6724,37.404,37.5134,1451140.0
2016-07-22 09:40:00,37.71,37.73,37.68,37.71,481620.0,37.4836,37.5034,37.4537,37.4836,481620.0
2016-07-22 09:50:00,37.72,37.78,37.71,37.76,325460.0,37.4935,37.5531,37.4836,37.5333,325460.0
2016-07-22 10:00:00,37.76,37.87,37.75,37.85,494320.0,37.5333,37.6426,37.5233,37.6227,494320.0
2016-07-22 10:10:00,37.86,37.87,37.82,37.85,266320.0,37.6327,37.6426,37.5929,37.6227,266320.0
2016-07-22 10:20:00,37.87,37.89,37.84,37.84,455500.0,37.6426,37.6625,37.6128,37.6128,455500.0
2016-07-22 10:30:00,37.85,37.94,37.83,37.92,457600.0,37.6227,37.7122,37.6028,37.6923,457600.0
2016-07-22 10:40:00,37.92,37.95,37.92,37.93,309880.0,37.6923,37.7221,37.6923,37.7022,309880.0
2016-07-22 10:50:00,37.93,37.95,37.91,37.93,413520.0,37.7022,37.7221,37.6824,37.7022,413520.0
2016-07-22 11:00:00,37.93,37.94,37.86,37.87,416520.0,37.7022,37.7122,37.6327,37.6426,416520.0
2016-07-22 11:10:00,37.87,37.87,37.82,37.83,400860.0,37.6426,37.6426,37.5929,37.6028,400860.0
2016-07-22 11:20:00,37.85,37.85,37.81,37.82,137260.0,37.6227,37.6227,37.583,37.5929,137260.0
2016-07-22 11:30:00,37.82,37.84,37.81,37.82,206540.0,37.5929,37.6128,37.583,37.5929,206540.0
2016-07-22 11:40:00,37.83,37.84,37.8,37.82,107180.0,37.6028,37.6128,37.573,37.5929,107180.0
2016-07-22 11:50:00,37.83,37.87,37.82,37.87,212300.0,37.6028,37.6426,37.5929,37.6426,212300.0
2016-07-22 12:00:00,37.87,37.88,37.84,37.86,267080.0,37.6426,37.6525,37.6128,37.6327,267080.0
2016-07-22 12:10:00,37.86,37.87,37.84,37.85,196000.0,37.6327,37.6426,37.6128,37.6227,196000.0
2016-07-22 12:20:00,37.86,37.91,37.86,37.88,296820.0,37.6327,37.6824,37.6327,37.6525,296820.0
2016-07-22 12:30:00,37.88,37.89,37.85,37.85,114000.0,37.6525,37.6625,37.6227,37.6227,114000.0
2016-07-22 12:40:00,37.85,37.87,37.85,37.85,66000.0,37.6227,37.6426,37.6227,37.6227,66000.0
2016-07-22 12:50:00,37.86,37.88,37.85,37.86,104520.0,37.6327,37.6525,37.6227,37.6327,104520.0
2016-07-22 13:00:00,37.85,37.87,37.84,37.87,194000.0,37.6227,37.6426,37.6128,37.6426,194000.0
2016-07-22 13:10:00,37.87,37.88,37.85,37.86,80680.0,37.6426,37.6525,37.6227,37.6327,80680.0
2016-07-22 13:20:00,37.86,37.88,37.86,37.88,55660.0,37.6327,37.6525,37.6327,37.6525,55660.0
2016-07-22 13:30:00,37.86,37.88,37.84,37.84,149380.0,37.6327,37.6525,37.6128,37.6128,149380.0
2016-07-22 13:40:00,37.84,37.87,37.84,37.87,120160.0,37.6128,37.6426,37.6128,37.6426,120160.0
2016-07-22 13:50:00,37.86,37.88,37.85,37.86,213380.0,37.6327,37.6525,37.6227,37.6327,213380.0
2016-07-22 14:00:00,37.87,37.87,37.84,37.86,125200.0,37.6426,37.6426,37.6128,37.6327,125200.0
2016-07-22 14:10:00,37.86,37.89,37.86,37.86,204000.0,37.6327,37.6625,37.6327,37.6327,204000.0
2016-07-22 14:20:00,37.88,37.91,37.87,37.89,168520.0,37.6525,37.6824,37.6426,37.6625,168520.0
2016-07-22 14:30:00,37.89,37.89,37.85,37.86,390840.0,37.6625,37.6625,37.6227,37.6327,390840.0
2016-07-22 14:40:00,37.86,37.9,37.86,37.88,141320.0,37.6327,37.6724,37.6327,37.6525,141320.0
2016-07-22 14:50:00,37.89,37.89,37.88,37.88,134140.0,37.6625,37.6625,37.6525,37.6525,134140.0
2016-07-22 15:00:00,37.88,37.91,37.88,37.88,242500.0,37.6525,37.6824,37.6525,37.6525,242500.0
2016-07-22 15:10:00,37.89,37.91,37.87,37.9,340820.0,37.6625,37.6824,37.6426,37.6724,340820.0
2016-07-22 15:20:00,37.9,37.93,37.9,37.93,277900.0,37.6724,37.7022,37.6724,37.7022,277900.0
2016-07-22 15:30:00,37.93,37.95,37.91,37.94,282780.0,37.7022,37.7221,37.6824,37.7122,282780.0
2016-07-22 15:40:00,37.94,37.97,37.93,37.95,442160.0,37.7122,37.742,37.7022,37.7221,442160.0
2016-07-22 15:50:00,37.95,37.97,37.92,37.96,1787320.0,37.7221,37.742,37.6923,37.7321,1787320.0
2016-07-25 09:30:00,37.88,37.93,37.76,37.87,1360220.0,37.6525,37.7022,37.5333,37.6426,1360220.0
2016-07-25 09:40:00,37.85,37.96,37.84,37.93,667160.0,37.6227,37.7321,37.6128,37.7022,667160.0
2016-07-25 09:50:00,37.91,37.95,37.88,37.92,284200.0,37.6824,37.7221,37.6525,37.6923,284200.0
2016-07-25 10:00:00,37.93,37.99,37.91,37.96,320140.0,37.7022,37.7619,37.6824,37.7321,320140.0
2016-07-25 10:10:00,37.96,37.96,37.88,37.95,482560.0,37.7321,37.7321,37.6525,37.7221,482560.0
2016-07-25 10:20:00,37.95,37.96,37.91,37.93,234720.0,37.7221,37.7321,37.6824,37.7022,234720.0
2016-07-25 10:30:00,37.95,37.96,37.9,37.9,198700.0,37.7221,37.7321,37.6724,37.6724,198700.0
2016-07-25 10:40:00,37.9,37.93,37.87,37.88,264400.0,37.6724,37.7022,37.6426,37.6525,264400.0
2016-07-25 10:50:00,37.86,37.91,37.84,37.86,213820.0,37.6327,37.6824,37.6128,37.6327,213820.0
2016-07-25 11:00:00,37.87,37.87,37.79,37.81,312460.0,37.6426,37.6426,37.5631,37.583,312460.0
2016-07-25 11:10:00,37.81,37.84,37.78,37.82,238440.0,37.583,37.6128,37.5531,37.5929,238440.0
2016-07-25 11:20:00,37.81,37.88,37.79,37.85,270400.0,37.583,37.6525,37.5631,37.6227,270400.0
2016-07-25 11:30:00,37.85,37.86,37.79,37.79,210820.0,37.6227,37.6327,37.5631,37.5631,210820.0
2016-07-25 11:40:00,37.79,37.82,37.78,37.82,194280.0,37.5631,37.5929,37.5531,37.5929,194280.0
2016-07-25 11:50:00,37.82,37.84,37.8,37.81,274320.0,37.5929,37.6128,37.573,37.583,274320.0
2016-07-25 12:00:00,37.81,37.84,37.81,37.84,170000.0,37.583,37.6128,37.583,37.6128,170000.0
2016-07-25 12:10:00,37.84,37.84,37.79,37.79,74920.0,37.6128,37.6128,37.5631,37.5631,74920.0
2016-07-25 12:20:00,37.78,37.8,37.76,37.78,96780.0,37.5531,37.573,37.5333,37.5531,96780.0
2016-07-25 12:30:00,37.78,37.8,37.77,37.78,63200.0,37.5531,37.573,37.5432,37.5531,63200.0
2016-07-25 12:40:00,37.79,37.8,37.76,37.8,276980.0,37.5631,37.573,37.5333,37.573,276980.0
2016-07-25 12:50:00,37.78,37.8,37.77,37.77,106400.0,37.5531,37.573,37.5432,37.5432,106400.0
2016-07-25 13:00:00,37.78,37.78,37.75,37.76,196180.0,37.5531,37.5531,37.5233,37.5333,196180.0
2016-07-25 13:10:00,37.76,37.8,37.74,37.78,298760.0,37.5333,37.573,37.5134,37.5531,298760.0
2016-07-25 13:20:00,37.78,37.81,37.78,37.81,133660.0,37.5531,37.583,37.5531,37.583,133660.0
2016-07-25 13:30:00,37.82,37.82,37.76,37.77,94740.0,37.5929,37.5929,37.5333,37.5432,94740.0
2016-07-25 13:40:00,37.77,37.8,37.76,37.77,119660.0,37.5432,37.573,37.5333,37.5432,119660.0
2016-07-25 13:50:00,37.77,37.79,37.76,37.76,186520.0,37.5432,37.5631,37.5333,37.5333,186520.0
2016-07-25 14:00:00,37.76,37.8,37.75,37.79,189920.0,37.5333,37.573,37.5233,37.5631,189920.0
2016-07-25 14:10:00,37.79,37.8,37.75,37.76,139660.0,37.5631,37.573,37.5233,37.5333,139660.0
2016-07-25 14:20:00,37.76,37.78,37.72,37.73,149820.0,37.5333,37.5531,37.4935,37.5034,149820.0
2016-07-25 14:30:00,37.74,37.74,37.7,37.73,277580.0,37.5134,37.5134,37.4736,37.5034,277580.0
2016-07-25 14:40:00,37.74,37.74,37.71,37.73,206280.0,37.5134,37.5134,37.4836,37.5034,206280.0
2016-07-25 14:50:00,37.73,37.75,37.71,37.72,186600.0,37.5034,37.5233,37.4836,37.4935,186600.0
2016-07-25 15:00:00,37.73,37.74,37.71,37.71,215780.0,37.5034,37.5134,37.4836,37.4836,215780.0
2016-07-25 15:10:00,37.72,37.75,37.7,37.71,252260.0,37.4935,37.5233,37.4736,37.4836,252260.0
2016-07-25 15:20:00,37.71,37.75,37.71,37.72,285440.0,37.4836,37.5233,37.4836,37.4935,285440.0
2016-07-25 15:30:00,37.73,37.81,37.72,37.8,485880.0,37.5034,37.583,37.4935,37.573,485880.0
2016-07-25 15:40:00,37.8,37.84,37.78,37.84,501620.0,37.573,37.6128,37.5531,37.6128,501620.0
2016-07-25 15:50:00,37.84,37.88,37.81,37.88,1077600.0,37.6128,37.6525,37.583,37.6525,1077600.0
2016-07-26 09:30:00,37.88,37.88,37.68,37.81,928160.0,37.6525,37.6525,37.4537,37.583,928160.0
2016-07-26 09:40:00,37.81,37.86,37.76,37.85,404300.0,37.583,37.6327,37.5333,37.6227,404300.0
2016-07-26 09:50:00,37.85,37.94,37.85,37.91,466880.0,37.6227,37.7122,37.6227,37.6824,466880.0
2016-07-26 10:00:00,37.91,37.96,37.91,37.93,600060.0,37.6824,37.7321,37.6824,37.7022,600060.0
2016-07-26 10:10:00,37.94,37.96,37.91,37.92,714620.0,37.7122,37.7321,37.6824,37.6923,714620.0
2016-07-26 10:20:00,37.92,37.96,37.91,37.94,226040.0,37.6923,37.7321,37.6824,37.7122,226040.0
2016-07-26 10:30:00,37.94,37.96,37.91,37.95,412460.0,37.7122,37.7321,37.6824,37.7221,412460.0
2016-07-26 10:40:00,37.94,37.95,37.92,37.93,177520.0,37.7122,37.7221,37.6923,37.7022,177520.0
2016-07-26 10:50:00,37.93,37.94,37.73,37.74,392820.0,37.7022,37.7122,37.5034,37.5134,392820.0
2016-07-26 11:00:00,37.72,37.73,37.67,37.67,475860.0,37.4935,37.5034,37.4438,37.4438,475860.0
2016-07-26 11:10:00,37.67,37.73,37.64,37.72,404460.0,37.4438,37.5034,37.414,37.4935,404460.0
2016-07-26 11:20:00,37.7,37.73,37.65,37.72,267300.0,37.4736,37.5034,37.4239,37.4935,267300.0
2016-07-26 11:30:00,37.71,37.72,37.68,37.68,150180.0,37.4836,37.4935,37.4537,37.4537,150180.0
2016-07-26 11:40:00,37.68,37.69,37.64,37.66,241740.0,37.4537,37.4637,37.414,37.4339,241740.0
2016-07-26 11:50:00,37.67,37.76,37.67,37.72,289700.0,37.4438,37.5333,37.4438,37.4935,289700.0
2016-07-26 12:00:00,37.73,37.77,37.71,37.73,301540.0,37.5034,37.5432,37.4836,37.5034,301540.0
2016-07-26 12:10:00,37.74,37.74,37.67,37.74,301300.0,37.5134,37.5134,37.4438,37.5134,301300.0
2016-07-26 12:20:00,37.75,37.83,37.75,37.77,313760.0,37.5233,37.6028,37.5233,37.5432,313760.0
2016-07-26 12:30:00,37.77,37.79,37.74,37.75,244240.0,37.5432,37.5631,37.5134,37.5233,244240.0
2016-07-26 12:40:00,37.72,37.78,37.72,37.76,229260.0,37.4935,37.5531,37.4935,37.5333,229260.0
2016-07-26 12:50:00,37.75,37.79,37.75,37.76,284720.0,37.5233,37.5631,37.5233,37.5333,284720.0
2016-07-26 13:00:00,37.77,37.81,37.76,37.8,167900.0,37.5432,37.583,37.5333,37.573,167900.0
2016-07-26 13:10:00,37.81,37.81,37.77,37.79,137100.0,37.583,37.583,37.5432,37.5631,137100.0
2016-07-26 13:20:00,37.79,37.79,37.71,37.75,294980.0,37.5631,37.5631,37.4836,37.5233,294980.0
2016-07-26 13:30:00,37.74,37.78,37.72,37.76,331000.0,37.5134,37.5531,37.4935,37.5333,331000.0
2016-07-26 13:40:00,37.77,37.8,37.76,37.77,223580.0,37.5432,37.573,37.5333,37.5432,223580.0
2016-07-26 13:50:00,37.77,37.79,37.74,37.76,243980.0,37.5432,37.5631,37.5134,37.5333,243980.0
2016-07-26 14:00:00,37.77,37.78,37.71,37.72,104380.0,37.5432,37.5531,37.4836,37.4935,104380.0
2016-07-26 14:10:00,37.73,37.75,37.7,37.75,165480.0,37.5034,37.5233,37.4736,37.5233,165480.0
2016-07-26 14:20:00,37.76,37.82,37.74,37.78,214460.0,37.5333,37.5929,37.5134,37.5531,214460.0
2016-07-26 14:30:00,37.78,37.81,37.78,37.8,113040.0,37.5531,37.583,37.5531,37.573,113040.0
2016-07-26 14:40:00,37.81,37.83,37.8,37.81,121760.0,37.583,37.6028,37.573,37.583,121760.0
2016-07-26 14:50:00,37.81,37.81,37.78,37.78,192380.0,37.583,37.583,37.5531,37.5531,192380.0
2016-07-26 15:00:00,37.77,37.86,37.77,37.86,254520.0,37.5432,37.6327,37.5432,37.6327,254520.0
2016-07-26 15:10:00,37.86,37.86,37.76,37.78,380260.0,37.6327,37.6327,37.5333,37.5531,380260.0
2016-07-26 15:20:00,37.78,37.85,37.78,37.84,338580.0,37.5531,37.6227,37.5531,37.6128,338580.0
2016-07-26 15:30:00,37.86,37.87,37.82,37.85,537800.0,37.6327,37.6426,37.5929,37.6227,537800.0
2016-07-26 15:40:00,37.87,37.88,37.84,37.85,356580.0,37.6426,37.6525,37.6128,37.6227,356580.0
2016-07-26 15:50:00,37.86,37.89,37.82,37.88,1056220.0,37.6327,37.6625,37.5929,37.6525,1056220.0
2016-07-27 09:30:00,37.91,37.95,37.8,37.87,1471480.0,37.6824,37.7221,37.573,37.6426,1471480.0
2016-07-27 09:40:00,37.87,37.94,37.8,37.93,913380.0,37.6426,37.7122,37.573,37.7022,913380.0
2016-07-27 09:50:00,37.94,38.07,37.91,38.05,1008720.0,37.7122,37.8414,37.6824,37.8215,1008720.0
2016-07-27 10:00:00,38.06,38.13,38.05,38.08,516860.0,37.8315,37.901,37.8215,37.8513,516860.0
2016-07-27 10:10:00,38.07,38.11,38.05,38.1,555260.0,37.8414,37.8812,37.8215,37.8712,555260.0
2016-07-27 10:20:00,38.09,38.09,38.02,38.04,563220.0,37.8613,37.8613,37.7917,37.8116,563220.0
2016-07-27 10:30:00,38.04,38.09,38.02,38.07,280760.0,37.8116,37.8613,37.7917,37.8414,280760.0
2016-07-27 10:40:00,38.07,38.12,38.05,38.05,546820.0,37.8414,37.8911,37.8215,37.8215,546820.0
2016-07-27 10:50:00,38.05,38.1,38.04,38.07,404320.0,37.8215,37.8712,37.8116,37.8414,404320.0
2016-07-27 11:00:00,38.06,38.1,38.05,38.1,460020.0,37.8315,37.8712,37.8215,37.8712,460020.0
2016-07-27 11:10:00,38.09,38.13,38.08,38.11,367900.0,37.8613,37.901,37.8513,37.8812,367900.0
2016-07-27 11:20:00,38.12,38.16,38.11,38.13,771760.0,37.8911,37.9309,37.8812,37.901,771760.0
2016-07-27 11:30:00,38.13,38.13,38.03,38.04,392820.0,37.901,37.901,37.8016,37.8116,392820.0
2016-07-27 11:40:00,38.04,38.09,38.02,38.07,278520.0,37.8116,37.8613,37.7917,37.8414,278520.0
2016-07-27 11:50:00,38.08,38.09,37.98,38.0,387700.0,37.8513,37.8613,37.7519,37.7718,387700.0
2016-07-27 12:00:00,37.98,38.0,37.93,37.94,537800.0,37.7519,37.7718,37.7022,37.7122,537800.0
2016-07-27 12:10:00,37.93,37.94,37.88,37.91,404080.0,37.7022,37.7122,37.6525,37.6824,404080.0
2016-07-27 12:20:00,37.9,37.91,37.86,37.91,268520.0,37.6724,37.6824,37.6327,37.6824,268520.0
2016-07-27 12:30:00,37.91,37.94,37.89,37.94,234540.0,37.6824,37.7122,37.6625,37.7122,234540.0
2016-07-27 12:40:00,37.94,37.96,37.93,37.93,504940.0,37.7122,37.7321,37.7022,37.7022,504940.0
2016-07-27 12:50:00,37.93,37.95,37.91,37.95,298580.0,37.7022,37.7221,37.6824,37.7221,298580.0
2016-07-27 13:00:00,37.95,37.99,37.92,37.99,173480.0,37.7221,37.7619,37.6923,37.7619,173480.0
2016-07-27 13:10:00,37.98,38.02,37.97,38.01,227440.0,37.7519,37.7917,37.742,37.7818,227440.0
2016-07-27 13:20:00,37.99,38.04,37.98,38.02,237240.0,37.7619,37.8116,37.7519,37.7917,237240.0
2016-07-27 13:30:00,38.02,38.04,38.0,38.02,148140.0,37.7917,37.8116,37.7718,37.7917,148140.0
2016-07-27 13:40:00,38.02,38.09,38.02,38.07,195160.0,37.7917,37.8613,37.7917,37.8414,195160.0
2016-07-27 13:50:00,38.07,38.07,38.02,38.04,198440.0,37.8414,37.8414,37.7917,37.8116,198440.0
2016-07-27 14:00:00,38.03,38.04,37.93,37.98,433560.0,37.8016,37.8116,37.7022,37.7519,433560.0
2016-07-27 14:10:00,37.99,38.13,37.99,38.1,388640.0,37.7619,37.901,37.7619,37.8712,388640.0
2016-07-27 14:20:00,38.1,38.13,38.08,38.09,357900.0,37.8712,37.901,37.8513,37.8613,357900.0
2016-07-27 14:30:00,38.1,38.15,38.1,38.14,394400.0,37.8712,37.9209,37.8712,37.911,394400.0
2016-07-27 14:40:00,38.13,38.18,38.11,38.15,586260.0,37.901,37.9507,37.8812,37.9209,586260.0
2016-07-27 14:50:00,38.15,38.17,38.13,38.13,231340.0,37.9209,37.9408,37.901,37.901,231340.0
2016-07-27 15:00:00,38.14,38.2,38.14,38.19,402840.0,37.911,37.9706,37.911,37.9607,402840.0
2016-07-27 15:10:00,38.19,38.22,38.17,38.19,478240.0,37.9607,37.9905,37.9408,37.9607,478240.0
2016-07-27 15:20:00,38.19,38.2,38.17,38.19,334000.0,37.9607,37.9706,37.9408,37.9607,334000.0
2016-07-27 15:30:00,38.19,38.22,38.17,38.18,664720.0,37.9607,37.9905,37.9408,37.9507,664720.0
2016-07-27 15:40:00,38.18,38.2,38.07,38.09,930200.0,37.9507,37.9706,37.8414,37.8613,930200.0
2016-07-27 15:50:00,38.08,38.12,38.03,38.1,1791580.0,37.8513,37.8911,37.8016,37.8712,1791580.0
2016-07-28 09:30:00,38.43,38.45,38.01,38.04,3231960.0,38.1992,38.2191,37.7818,37.8116,3231960.0
2016-07-28 09:40:00,38.03,38.24,37.95,38.24,2136140.0,37.8016,38.0104,37.7221,38.0104,2136140.0
2016-07-28 09:50:00,38.22,38.32,38.19,38.22,1034260.0,37.9905,38.0899,37.9607,37.9905,1034260.0
2016-07-28 10:00:00,38.23,38.34,38.22,38.31,973060.0,38.0004,38.1098,37.9905,38.08,973060.0
2016-07-28 10:10:00,38.31,38.31,38.18,38.19,639560.0,38.08,38.08,37.9507,37.9607,639560.0
2016-07-28 10:20:00,38.21,38.22,38.03,38.1,747940.0,37.9806,37.9905,37.8016,37.8712,747940.0
2016-07-28 10:30:00,38.12,38.19,38.11,38.15,1028480.0,37.8911,37.9607,37.8812,37.9209,1028480.0
2016-07-28 10:40:00,38.16,38.24,38.16,38.22,702000.0,37.9309,38.0104,37.9309,37.9905,702000.0
2016-07-28 10:50:00,38.22,38.25,38.15,38.15,744980.0,37.9905,38.0203,37.9209,37.9209,744980.0
2016-07-28 11:00:00,38.16,38.17,38.12,38.13,722760.0,37.9309,37.9408,37.8911,37.901,722760.0
2016-07-28 11:10:00,38.12,38.23,38.1,38.18,658200.0,37.8911,38.0004,37.8712,37.9507,658200.0
2016-07-28 11:20:00,38.19,38.2,38.15,38.19,584460.0,37.9607,37.9706,37.9209,37.9607,584460.0
2016-07-28 11:30:00,38.18,38.2,38.13,38.14,478880.0,37.9507,37.9706,37.901,37.911,478880.0
2016-07-28 11:40:00,38.13,38.16,38.12,38.15,521420.0,37.901,37.9309,37.8911,37.9209,521420.0
2016-07-28 11:50:00,38.15,38.16,38.08,38.09,517100.0,37.9209,37.9309,37.8513,37.8613,517100.0
2016-07-28 12:00:00,38.1,38.14,38.07,38.14,448360.0,37.8712,37.911,37.8414,37.911,448360.0
2016-07-28 12:10:00,38.15,38.2,38.14,38.16,608760.0,37.9209,37.9706,37.911,37.9309,608760.0
2016-07-28 12:20:00,38.15,38.16,38.12,38.14,616100.0,37.9209,37.9309,37.8911,37.911,616100.0
2016-07-28 12:30:00,38.15,38.16,38.11,38.11,411800.0,37.9209,37.9309,37.8812,37.8812,411800.0
2016-07-28 12:40:00,38.11,38.13,38.09,38.11,718280.0,37.8812,37.901,37.8613,37.8812,718280.0
2016-07-28 12:50:00,38.11,38.11,38.01,38.03,473820.0,37.8812,37.8812,37.7818,37.8016,473820.0
2016-07-28 13:00:00,38.03,38.07,38.0,38.07,440780.0,37.8016,37.8414,37.7718,37.8414,440780.0
2016-07-28 13:10:00,38.06,38.08,38.05,38.07,426000.0,37.8315,37.8513,37.8215,37.8414,426000.0
2016-07-28 13:20:00,38.06,38.12,38.04,38.11,528160.0,37.8315,37.8911,37.8116,37.8812,528160.0
2016-07-28 13:30:00,38.12,38.13,38.08,38.13,848680.0,37.8911,37.901,37.8513,37.901,848680.0
2016-07-28 13:40:00,38.14,38.15,38.12,38.12,655680.0,37.911,37.9209,37.8911,37.8911,655680.0
2016-07-28 13:50:00,38.12,38.16,38.11,38.16,854380.0,37.8911,37.9309,37.8812,37.9309,854380.0
2016-07-28 14:00:00,38.16,38.21,38.15,38.16,759860.0,37.9309,37.9806,37.9209,37.9309,759860.0
2016-07-28 14:10:00,38.16,38.17,38.11,38.12,731480.0,37.9309,37.9408,37.8812,37.8911,731480.0
2016-07-28 14:20:00,38.12,38.18,38.11,38.15,607560.0,37.8911,37.9507,37.8812,37.9209,607560.0
2016-07-28 14:30:00,38.15,38.16,38.13,38.14,474240.0,37.9209,37.9309,37.901,37.911,474240.0
2016-07-28 14:40:00,38.14,38.15,38.11,38.11,1048260.0,37.911,37.9209,37.8812,37.8812,1048260.0
2016-07-28 14:50:00,38.11,38.13,38.07,38.08,664400.0,37.8812,37.901,37.8414,37.8513,664400.0
2016-07-28 15:00:00,38.09,38.12,38.09,38.1,739600.0,37.8613,37.8911,37.8613,37.8712,739600.0
2016-07-28 15:10:00,38.1,38.12,38.08,38.12,780160.0,37.8712,37.8911,37.8513,37.8911,780160.0
2016-07-28 15:20:00,38.12,38.17,38.12,38.13,836740.0,37.8911,37.9408,37.8911,37.901,836740.0
2016-07-28 15:30:00,38.13,38.27,38.13,38.27,1125400.0,37.901,38.0402,37.901,38.0402,1125400.0
2016-07-28 15:40:00,38.27,38.29,38.24,38.25,1882960.0,38.0402,38.0601,38.0104,38.0203,1882960.0
2016-07-28 15:50:00,38.26,38.34,38.25,38.26,3416400.0,38.0303,38.1098,38.0203,38.0303,3416400.0
2016-07-29 09:30:00,39.91,39.91,39.5,39.53,10609160.0,39.6704,39.6704,39.2628,39.2926,10609160.0
2016-07-29 09:40:00,39.52,39.98,39.52,39.81,6746540.0,39.2827,39.7399,39.2827,39.571,6746540.0
2016-07-29 09:50:00,39.83,39.96,39.73,39.79,3578240.0,39.5908,39.7201,39.4914,39.5511,3578240.0
2016-07-29 10:00:00,39.78,39.88,39.6,39.72,2918200.0,39.5411,39.6405,39.3622,39.4815,2918200.0
2016-07-29 10:10:00,39.72,39.94,39.71,39.93,2525900.0,39.4815,39.7002,39.4716,39.6902,2525900.0
2016-07-29 10:20:00,39.94,40.03,39.91,40.02,2934060.0,39.7002,39.7896,39.6704,39.7797,2934060.0
2016-07-29 10:30:00,40.02,40.15,40.02,40.14,2448240.0,39.7797,39.9089,39.7797,39.899,2448240.0
2016-07-29 10:40:00,40.14,40.17,40.1,40.16,2166360.0,39.899,39.9288,39.8592,39.9189,2166360.0
2016-07-29 10:50:00,40.16,40.19,40.05,40.1,2008720.0,39.9189,39.9487,39.8095,39.8592,2008720.0
2016-07-29 11:00:00,40.1,40.2,40.1,40.13,1288920.0,39.8592,39.9586,39.8592,39.889,1288920.0
2016-07-29 11:10:00,40.13,40.15,40.07,40.14,1323300.0,39.889,39.9089,39.8294,39.899,1323300.0
2016-07-29 11:20:00,40.14,40.17,40.12,40.13,875820.0,39.899,39.9288,39.8791,39.889,875820.0
2016-07-29 11:30:00,40.14,40.15,40.1,40.14,844500.0,39.899,39.9089,39.8592,39.899,844500.0
2016-07-29 11:40:00,40.14,40.16,40.11,40.15,925140.0,39.899,39.9189,39.8692,39.9089,925140.0
2016-07-29 11:50:00,40.15,40.16,40.12,40.13,489340.0,39.9089,39.9189,39.8791,39.889,489340.0
2016-07-29 12:00:00,40.13,40.14,40.11,40.12,686960.0,39.889,39.899,39.8692,39.8791,686960.0
2016-07-29 12:10:00,40.12,40.15,40.11,40.13,1131900.0,39.8791,39.9089,39.8692,39.889,1131900.0
2016-07-29 12:20:00,40.13,40.13,40.01,40.01,793360.0,39.889,39.889,39.7698,39.7698,793360.0
2016-07-29 12:30:00,40.01,40.04,39.97,40.03,864900.0,39.7698,39.7996,39.73,39.7896,864900.0
2016-07-29 12:40:00,40.02,40.02,39.93,39.96,961160.0,39.7797,39.7797,39.6902,39.7201,961160.0
2016-07-29 12:50:00,39.96,39.98,39.89,39.97,717960.0,39.7201,39.7399,39.6505,39.73,717960.0
2016-07-29 13:00:00,39.98,40.01,39.96,40.0,593800.0,39.7399,39.7698,39.7201,39.7598,593800.0
2016-07-29 13:10:00,40.01,40.01,39.98,39.98,413300.0,39.7698,39.7698,39.7399,39.7399,413300.0
2016-07-29 13:20:00,39.98,40.02,39.97,40.02,471600.0,39.7399,39.7797,39.73,39.7797,471600.0
2016-07-29 13:30:00,40.02,40.07,40.01,40.05,700800.0,39.7797,39.8294,39.7698,39.8095,700800.0
2016-07-29 13:40:00,40.05,40.06,40.0,40.05,540500.0,39.8095,39.8195,39.7598,39.8095,540500.0
2016-07-29 13:50:00,40.05,40.08,40.01,40.04,791920.0,39.8095,39.8393,39.7698,39.7996,791920.0
2016-07-29 14:00:00,40.04,40.08,40.01,40.03,688280.0,39.7996,39.8393,39.7698,39.7896,688280.0
2016-07-29 14:10:00,40.03,40.03,39.95,39.96,651160.0,39.7896,39.7896,39.7101,39.7201,651160.0
2016-07-29 14:20:00,39.96,39.99,39.94,39.96,409120.0,39.7201,39.7499,39.7002,39.7201,409120.0
2016-07-29 14:30:00,39.96,39.96,39.87,39.92,1018600.0,39.7201,39.7201,39.6306,39.6803,1018600.0
2016-07-29 14:40:00,39.93,39.95,39.86,39.9,734700.0,39.6902,39.7101,39.6207,39.6604,734700.0
2016-07-29 14:50:00,39.91,39.91,39.8,39.82,814660.0,39.6704,39.6704,39.561,39.5809,814660.0
2016-07-29 15:00:00,39.83,39.86,39.7,39.72,1880340.0,39.5908,39.6207,39.4616,39.4815,1880340.0
2016-07-29 15:10:00,39.72,39.73,39.6,39.62,1609060.0,39.4815,39.4914,39.3622,39.3821,1609060.0
2016-07-29 15:20:00,39.61,39.67,39.61,39.65,1386120.0,39.3722,39.4318,39.3722,39.4119,1386120.0
2016-07-29 15:30:00,39.66,39.77,39.65,39.77,1384700.0,39.4219,39.5312,39.4119,39.5312,1384700.0
2016-07-29 15:40:00,39.76,39.85,39.76,39.83,1714360.0,39.5213,39.6107,39.5213,39.5908,1714360.0
2016-07-29 15:50:00,39.84,39.84,39.55,39.57,5171920.0,39.6008,39.6008,39.3125,39.3324,5171920.0
2016-08-01 09:30:00,39.35,39.69,39.25,39.69,3095460.0,39.1137,39.4517,39.0143,39.4517,3095460.0
2016-08-01 09:40:00,39.69,39.87,39.61,39.84,1912440.0,39.4517,39.6306,39.3722,39.6008,1912440.0
2016-08-01 09:50:00,39.85,40.04,39.84,40.04,2237860.0,39.6107,39.7996,39.6008,39.7996,2237860.0
2016-08-01 10:00:00,40.02,40.15,40.01,40.11,2394400.0,39.7797,39.9089,39.7698,39.8692,2394400.0
2016-08-01 10:10:00,40.1,40.12,40.0,40.09,1685940.0,39.8592,39.8791,39.7598,39.8493,1685940.0
2016-08-01 10:20:00,40.1,40.35,40.09,40.32,2292880.0,39.8592,40.1077,39.8493,40.0779,2292880.0
2016-08-01 10:30:00,40.31,40.35,40.17,40.21,1029760.0,40.0679,40.1077,39.9288,39.9685,1029760.0
2016-08-01 10:40:00,40.21,40.33,40.21,40.31,893380.0,39.9685,40.0878,39.9685,40.0679,893380.0
2016-08-01 10:50:00,40.31,40.34,40.26,40.28,1390320.0,40.0679,40.0978,40.0182,40.0381,1390320.0
2016-08-01 11:00:00,40.28,40.29,40.2,40.26,705980.0,40.0381,40.0481,39.9586,40.0182,705980.0
2016-08-01 11:10:00,40.26,40.3,40.25,40.29,738120.0,40.0182,40.058,40.0083,40.0481,738120.0
2016-08-01 11:20:00,40.29,40.37,40.26,40.36,913660.0,40.0481,40.1276,40.0182,40.1176,913660.0
2016-08-01 11:30:00,40.36,40.37,40.26,40.31,893360.0,40.1176,40.1276,40.0182,40.0679,893360.0
2016-08-01 11:40:00,40.31,40.37,40.31,40.35,941580.0,40.0679,40.1276,40.0679,40.1077,941580.0
2016-08-01 11:50:00,40.34,40.34,40.26,40.27,795100.0,40.0978,40.0978,40.0182,40.0282,795100.0
2016-08-01 12:00:00,40.26,40.26,40.13,40.13,979260.0,40.0182,40.0182,39.889,39.889,979260.0
2016-08-01 12:10:00,40.14,40.14,40.06,40.08,766220.0,39.899,39.899,39.8195,39.8393,766220.0
2016-08-01 12:20:00,40.09,40.17,40.06,40.17,713040.0,39.8493,39.9288,39.8195,39.9288,713040.0
2016-08-01 12:30:00,40.17,40.22,40.09,40.22,530440.0,39.9288,39.9785,39.8493,39.9785,530440.0
2016-08-01 12:40:00,40.22,40.22,40.12,40.19,458840.0,39.9785,39.9785,39.8791,39.9487,458840.0
2016-08-01 12:50:00,40.18,40.19,40.14,40.17,331720.0,39.9387,39.9487,39.899,39.9288,331720.0
2016-08-01 13:00:00,40.17,40.22,40.15,40.2,449920.0,39.9288,39.9785,39.9089,39.9586,449920.0
2016-08-01 13:10:00,40.2,40.29,40.2,40.24,844200.0,39.9586,40.0481,39.9586,39.9984,844200.0
2016-08-01 13:20:00,40.24,40.3,40.21,40.28,829440.0,39.9984,40.058,39.9685,40.0381,829440.0
2016-08-01 13:30:00,40.29,40.29,40.26,40.26,370700.0,40.0481,40.0481,40.0182,40.0182,370700.0
2016-08-01 13:40:00,40.26,40.26,40.18,40.21,341120.0,40.0182,40.0182,39.9387,39.9685,341120.0
2016-08-01 13:50:00,40.21,40.23,40.11,40.23,525260.0,39.9685,39.9884,39.8692,39.9884,525260.0
2016-08-01 14:00:00,40.22,40.24,40.14,40.16,375440.0,39.9785,39.9984,39.899,39.9189,375440.0
2016-08-01 14:10:00,40.16,40.17,40.12,40.12,316460.0,39.9189,39.9288,39.8791,39.8791,316460.0
2016-08-01 14:20:00,40.13,40.2,40.12,40.16,441420.0,39.889,39.9586,39.8791,39.9189,441420.0
2016-08-01 14:30:00,40.16,40.19,40.12,40.17,553100.0,39.9189,39.9487,39.8791,39.9288,553100.0
2016-08-01 14:40:00,40.17,40.19,40.13,40.17,373060.0,39.9288,39.9487,39.889,39.9288,373060.0
2016-08-01 14:50:00,40.19,40.19,40.14,40.14,449100.0,39.9487,39.9487,39.899,39.899,449100.0
2016-08-01 15:00:00,40.14,40.16,40.05,40.07,533340.0,39.899,39.9189,39.8095,39.8294,533340.0
2016-08-01 15:10:00,40.06,40.15,40.05,40.09,439080.0,39.8195,39.9089,39.8095,39.8493,439080.0
2016-08-01 15:20:00,40.08,40.1,39.96,39.99,663680.0,39.8393,39.8592,39.7201,39.7499,663680.0
2016-08-01 15:30:00,39.99,40.07,39.99,40.06,756800.0,39.7499,39.8294,39.7499,39.8195,756800.0
2016-08-01 15:40:00,40.06,40.13,40.01,40.11,946480.0,39.8195,39.889,39.7698,39.8692,946480.0
2016-08-01 15:50:00,40.1,40.1,40.03,40.05,1836220.0,39.8592,39.8592,39.7896,39.8095,1836220.0
2016-08-02 09:30:00,39.85,40.09,39.79,39.91,2315060.0,39.6107,39.8493,39.5511,39.6704,2315060.0
2016-08-02 09:40:00,39.91,40.02,39.87,39.91,1168260.0,39.6704,39.7797,39.6306,39.6704,1168260.0
2016-08-02 09:50:00,39.89,40.08,39.88,40.08,1496140.0,39.6505,39.8393,39.6405,39.8393,1496140.0
2016-08-02 10:00:00,40.06,40.09,39.96,39.99,1423760.0,39.8195,39.8493,39.7201,39.7499,1423760.0
2016-08-02 10:10:00,39.98,40.0,39.86,39.91,1207140.0,39.7399,39.7598,39.6207,39.6704,1207140.0
2016-08-02 10:20:00,39.9,39.99,39.89,39.95,767000.0,39.6604,39.7499,39.6505,39.7101,767000.0
2016-08-02 10:30:00,39.94,40.02,39.91,39.97,1075620.0,39.7002,39.7797,39.6704,39.73,1075620.0
2016-08-02 10:40:00,39.96,39.97,39.88,39.91,586200.0,39.7201,39.73,39.6405,39.6704,586200.0
2016-08-02 10:50:00,39.9,39.92,39.8,39.84,920060.0,39.6604,39.6803,39.561,39.6008,920060.0
2016-08-02 11:00:00,39.83,39.91,39.82,39.91,504900.0,39.5908,39.6704,39.5809,39.6704,504900.0
2016-08-02 11:10:00,39.89,39.91,39.76,39.76,766060.0,39.6505,39.6704,39.5213,39.5213,766060.0
2016-08-02 11:20:00,39.76,39.84,39.73,39.82,1039040.0,39.5213,39.6008,39.4914,39.5809,1039040.0
2016-08-02 11:30:00,39.81,39.84,39.76,39.78,610820.0,39.571,39.6008,39.5213,39.5411,610820.0
2016-08-02 11:40:00,39.78,39.87,39.78,39.87,326140.0,39.5411,39.6306,39.5411,39.6306,326140.0
2016-08-02 11:50:00,39.85,39.88,39.78,39.82,347140.0,39.6107,39.6405,39.5411,39.5809,347140.0
2016-08-02 12:00:00,39.81,39.84,39.8,39.83,316640.0,39.571,39.6008,39.561,39.5908,316640.0
2016-08-02 12:10:00,39.82,39.91,39.82,39.89,514320.0,39.5809,39.6704,39.5809,39.6505,514320.0
2016-08-02 12:20:00,39.89,39.94,39.87,39.89,412100.0,39.6505,39.7002,39.6306,39.6505,412100.0
2016-08-02 12:30:00,39.87,39.94,39.87,39.9,318080.0,39.6306,39.7002,39.6306,39.6604,318080.0
2016-08-02 12:40:00,39.9,39.98,39.88,39.97,359400.0,39.6604,39.7399,39.6405,39.73,359400.0
2016-08-02 12:50:00,39.96,39.98,39.84,39.85,376580.0,39.7201,39.7399,39.6008,39.6107,376580.0
2016-08-02 13:00:00,39.86,39.88,39.75,39.77,394420.0,39.6207,39.6405,39.5113,39.5312,394420.0
2016-08-02 13:10:00,39.76,39.8,39.75,39.79,363960.0,39.5213,39.561,39.5113,39.5511,363960.0
2016-08-02 13:20:00,39.78,39.89,39.78,39.89,279800.0,39.5411,39.6505,39.5411,39.6505,279800.0
2016-08-02 13:30:00,39.89,39.9,39.83,39.84,287040.0,39.6505,39.6604,39.5908,39.6008,287040.0
2016-08-02 13:40:00,39.83,39.88,39.79,39.85,231100.0,39.5908,39.6405,39.5511,39.6107,231100.0
2016-08-02 13:50:00,39.85,39.87,39.82,39.84,261580.0,39.6107,39.6306,39.5809,39.6008,261580.0
2016-08-02 14:00:00,39.83,39.9,39.82,39.9,280660.0,39.5908,39.6604,39.5809,39.6604,280660.0
2016-08-02 14:10:00,39.89,39.93,39.89,39.91,385140.0,39.6505,39.6902,39.6505,39.6704,385140.0
2016-08-02 14:20:00,39.91,39.96,39.91,39.93,478020.0,39.6704,39.7201,39.6704,39.6902,478020.0
2016-08-02 14:30:00,39.93,39.99,39.93,39.94,417260.0,39.6902,39.7499,39.6902,39.7002,417260.0
2016-08-02 14:40:00,39.93,40.0,39.93,39.99,762620.0,39.6902,39.7598,39.6902,39.7499,762620.0
2016-08-02 14:50:00,39.98,40.01,39.96,39.99,574260.0,39.7399,39.7698,39.7201,39.7499,574260.0
2016-08-02 15:00:00,39.99,40.05,39.99,40.0,428140.0,39.7499,39.8095,39.7499,39.7598,428140.0
2016-08-02 15:10:00,39.99,39.99,39.93,39.99,553600.0,39.7499,39.7499,39.6902,39.7499,553600.0
2016-08-02 15:20:00,39.98,40.0,39.93,39.95,488700.0,39.7399,39.7598,39.6902,39.7101,488700.0
2016-08-02 15:30:00,39.94,40.02,39.94,40.01,338180.0,39.7002,39.7797,39.7002,39.7698,338180.0
2016-08-02 15:40:00,40.02,40.12,39.99,40.06,1168780.0,39.7797,39.8791,39.7499,39.8195,1168780.0
2016-08-02 15:50:00,40.05,40.06,39.96,40.01,2025960.0,39.8095,39.8195,39.7201,39.7698,2025960.0
2016-08-03 09:30:00,39.77,39.98,39.77,39.94,1091080.0,39.5312,39.7399,39.5312,39.7002,1091080.0
2016-08-03 09:40:00,39.91,39.97,39.87,39.9,927980.0,39.6704,39.73,39.6306,39.6604,927980.0
2016-08-03 09:50:00,39.9,39.9,39.76,39.81,1229780.0,39.6604,39.6604,39.5213,39.571,1229780.0
2016-08-03 10:00:00,39.81,39.82,39.67,39.7,1150040.0,39.571,39.5809,39.4318,39.4616,1150040.0
2016-08-03 10:10:00,39.69,39.8,39.65,39.77,1019200.0,39.4517,39.561,39.4119,39.5312,1019200.0
2016-08-03 10:20:00,39.78,39.8,39.66,39.73,430580.0,39.5411,39.561,39.4219,39.4914,430580.0
2016-08-03 10:30:00,39.73,39.74,39.69,39.72,419020.0,39.4914,39.5014,39.4517,39.4815,419020.0
2016-08-03 10:40:00,39.73,39.77,39.72,39.74,492700.0,39.4914,39.5312,39.4815,39.5014,492700.0
2016-08-03 10:50:00,39.74,39.79,39.71,39.73,398900.0,39.5014,39.5511,39.4716,39.4914,398900.0
2016-08-03 11:00:00,39.73,39.77,39.72,39.75,300720.0,39.4914,39.5312,39.4815,39.5113,300720.0
2016-08-03 11:10:00,39.75,39.79,39.74,39.77,577220.0,39.5113,39.5511,39.5014,39.5312,577220.0
2016-08-03 11:20:00,39.76,39.8,39.75,39.76,471420.0,39.5213,39.561,39.5113,39.5213,471420.0
2016-08-03 11:30:00,39.76,39.8,39.73,39.77,256180.0,39.5213,39.561,39.4914,39.5312,256180.0
2016-08-03 11:40:00,39.75,39.79,39.74,39.75,388640.0,39.5113,39.5511,39.5014,39.5113,388640.0
2016-08-03 11:50:00,39.74,39.84,39.74,39.82,505860.0,39.5014,39.6008,39.5014,39.5809,505860.0
2016-08-03 12:00:00,39.81,39.83,39.79,39.8,288320.0,39.571,39.5908,39.5511,39.561,288320.0
2016-08-03 12:10:00,39.8,39.81,39.76,39.77,303520.0,39.561,39.571,39.5213,39.5312,303520.0
2016-08-03 12:20:00,39.76,39.76,39.72,39.73,319960.0,39.5213,39.5213,39.4815,39.4914,319960.0
2016-08-03 12:30:00,39.72,39.76,39.7,39.76,189020.0,39.4815,39.5213,39.4616,39.5213,189020.0
2016-08-03 12:40:00,39.75,39.77,39.71,39.72,215440.0,39.5113,39.5312,39.4716,39.4815,215440.0
2016-08-03 12:50:00,39.72,39.73,39.71,39.72,368700.0,39.4815,39.4914,39.4716,39.4815,368700.0
2016-08-03 13:00:00,39.72,39.77,39.72,39.75,204960.0,39.4815,39.5312,39.4815,39.5113,204960.0
2016-08-03 13:10:00,39.74,39.77,39.72,39.73,246260.0,39.5014,39.5312,39.4815,39.4914,246260.0
2016-08-03 13:20:00,39.72,39.77,39.72,39.77,161060.0,39.4815,39.5312,39.4815,39.5312,161060.0
2016-08-03 13:30:00,39.76,39.78,39.73,39.73,172500.0,39.5213,39.5411,39.4914,39.4914,172500.0
2016-08-03 13:40:00,39.72,39.76,39.72,39.74,141120.0,39.4815,39.5213,39.4815,39.5014,141120.0
2016-08-03 13:50:00,39.76,39.78,39.73,39.77,346280.0,39.5213,39.5411,39.4914,39.5312,346280.0
2016-08-03 14:00:00,39.77,39.79,39.76,39.79,233120.0,39.5312,39.5511,39.5213,39.5511,233120.0
2016-08-03 14:10:00,39.78,39.82,39.77,39.79,313500.0,39.5411,39.5809,39.5312,39.5511,313500.0
2016-08-03 14:20:00,39.78,39.83,39.78,39.78,435300.0,39.5411,39.5908,39.5411,39.5411,435300.0
2016-08-03 14:30:00,39.78,39.82,39.77,39.8,198780.0,39.5411,39.5809,39.5312,39.561,198780.0
2016-08-03 14:40:00,39.78,39.82,39.78,39.81,261040.0,39.5411,39.5809,39.5411,39.571,261040.0
2016-08-03 14:50:00,39.81,39.86,39.81,39.85,475980.0,39.571,39.6207,39.571,39.6107,475980.0
2016-08-03 15:00:00,39.85,39.88,39.83,39.88,293580.0,39.6107,39.6405,39.5908,39.6405,293580.0
2016-08-03 15:10:00,39.87,39.89,39.85,39.85,278620.0,39.6306,39.6505,39.6107,39.6107,278620.0
2016-08-03 15:20:00,39.84,39.9,39.84,39.87,484560.0,39.6008,39.6604,39.6008,39.6306,484560.0
2016-08-03 15:30:00,39.87,39.88,39.85,39.87,300600.0,39.6306,39.6405,39.6107,39.6306,300600.0
2016-08-03 15:40:00,39.87,39.9,39.86,39.9,550260.0,39.6306,39.6604,39.6207,39.6604,550260.0
2016-08-03 15:50:00,39.9,39.95,39.88,39.94,1475860.0,39.6604,39.7101,39.6405,39.7002,1475860.0
2016-08-04 09:30:00,39.92,39.94,39.79,39.87,753320.0,39.6803,39.7002,39.5511,39.6306,753320.0
2016-08-04 09:40:00,39.88,39.96,39.87,39.95,608740.0,39.6405,39.7201,39.6306,39.7101,608740.0
2016-08-04 09:50:00,39.94,39.99,39.86,39.9,529760.0,39.7002,39.7499,39.6207,39.6604,529760.0
2016-08-04 10:00:00,39.9,39.92,39.72,39.74,857340.0,39.6604,39.6803,39.4815,39.5014,857340.0
2016-08-04 10:10:00,39.75,39.78,39.7,39.77,727580.0,39.5113,39.5411,39.4616,39.5312,727580.0
2016-08-04 10:20:00,39.77,39.83,39.76,39.82,440320.0,39.5312,39.5908,39.5213,39.5809,440320.0
2016-08-04 10:30:00,39.82,39.88,39.8,39.87,440060.0,39.5809,39.6405,39.561,39.6306,440060.0
2016-08-04 10:40:00,39.87,39.93,39.87,39.9,543400.0,39.6306,39.6902,39.6306,39.6604,543400.0
2016-08-04 10:50:00,39.91,40.01,39.9,39.99,1020800.0,39.6704,39.7698,39.6604,39.7499,1020800.0
2016-08-04 11:00:00,39.99,40.0,39.89,39.89,453540.0,39.7499,39.7598,39.6505,39.6505,453540.0
2016-08-04 11:10:00,39.9,39.9,39.83,39.89,390520.0,39.6604,39.6604,39.5908,39.6505,390520.0
2016-08-04 11:20:00,39.89,39.91,39.86,39.88,199100.0,39.6505,39.6704,39.6207,39.6405,199100.0
2016-08-04 11:30:00,39.9,39.92,39.88,39.9,182660.0,39.6604,39.6803,39.6405,39.6604,182660.0
2016-08-04 11:40:00,39.9,39.92,39.89,39.89,284920.0,39.6604,39.6803,39.6505,39.6505,284920.0
2016-08-04 11:50:00,39.9,39.94,39.89,39.93,440260.0,39.6604,39.7002,39.6505,39.6902,440260.0
2016-08-04 12:00:00,39.92,39.97,39.92,39.94,264820.0,39.6803,39.73,39.6803,39.7002,264820.0
2016-08-04 12:10:00,39.94,39.95,39.91,39.91,243820.0,39.7002,39.7101,39.6704,39.6704,243820.0
2016-08-04 12:20:00,39.91,39.93,39.9,39.91,123920.0,39.6704,39.6902,39.6604,39.6704,123920.0
2016-08-04 12:30:00,39.91,39.92,39.88,39.88,129180.0,39.6704,39.6803,39.6405,39.6405,129180.0
2016-08-04 12:40:00,39.88,39.9,39.87,39.89,143620.0,39.6405,39.6604,39.6306,39.6505,143620.0
2016-08-04 12:50:00,39.9,39.9,39.86,39.88,145000.0,39.6604,39.6604,39.6207,39.6405,145000.0
2016-08-04 13:00:00,39.86,39.86,39.83,39.86,226620.0,39.6207,39.6207,39.5908,39.6207,226620.0
2016-08-04 13:10:00,39.86,39.86,39.79,39.84,240740.0,39.6207,39.6207,39.5511,39.6008,240740.0
2016-08-04 13:20:00,39.84,39.86,39.82,39.85,433060.0,39.6008,39.6207,39.5809,39.6107,433060.0
2016-08-04 13:30:00,39.86,39.86,39.82,39.83,94600.0,39.6207,39.6207,39.5809,39.5908,94600.0
2016-08-04 13:40:00,39.83,39.86,39.82,39.82,82000.0,39.5908,39.6207,39.5809,39.5809,82000.0
2016-08-04 13:50:00,39.84,39.85,39.82,39.85,150880.0,39.6008,39.6107,39.5809,39.6107,150880.0
2016-08-04 14:00:00,39.86,39.89,39.84,39.85,201000.0,39.6207,39.6505,39.6008,39.6107,201000.0
2016-08-04 14:10:00,39.85,39.85,39.77,39.79,293520.0,39.6107,39.6107,39.5312,39.5511,293520.0
2016-08-04 14:20:00,39.79,39.84,39.79,39.84,167600.0,39.5511,39.6008,39.5511,39.6008,167600.0
2016-08-04 14:30:00,39.83,39.86,39.83,39.83,139160.0,39.5908,39.6207,39.5908,39.5908,139160.0
2016-08-04 14:40:00,39.84,39.91,39.83,39.9,396480.0,39.6008,39.6704,39.5908,39.6604,396480.0
2016-08-04 14:50:00,39.9,39.9,39.88,39.9,125100.0,39.6604,39.6604,39.6405,39.6604,125100.0
2016-08-04 15:00:00,39.89,39.91,39.86,39.91,219080.0,39.6505,39.6704,39.6207,39.6704,219080.0
2016-08-04 15:10:00,39.91,39.92,39.88,39.9,358100.0,39.6704,39.6803,39.6405,39.6604,358100.0
2016-08-04 15:20:00,39.9,39.91,39.83,39.87,217480.0,39.6604,39.6704,39.5908,39.6306,217480.0
2016-08-04 15:30:00,39.88,39.91,39.87,39.9,193860.0,39.6405,39.6704,39.6306,39.6604,193860.0
2016-08-04 15:40:00,39.9,39.91,39.87,39.88,562920.0,39.6604,39.6704,39.6306,39.6405,562920.0
2016-08-04 15:50:00,39.88,39.9,39.85,39.86,1018600.0,39.6405,39.6604,39.6107,39.6207,1018600.0
2016-08-05 09:30:00,40.03,40.04,39.89,39.92,1855740.0,39.7896,39.7996,39.6505,39.6803,1855740.0
2016-08-05 09:40:00,39.96,40.07,39.96,40.05,1193480.0,39.7201,39.8294,39.7201,39.8095,1193480.0
2016-08-05 09:50:00,40.05,40.1,40.0,40.1,752200.0,39.8095,39.8592,39.7598,39.8592,752200.0
2016-08-05 10:00:00,40.09,40.15,40.07,40.12,837120.0,39.8493,39.9089,39.8294,39.8791,837120.0
2016-08-05 10:10:00,40.12,40.15,40.09,40.1,717160.0,39.8791,39.9089,39.8493,39.8592,717160.0
2016-08-05 10:20:00,40.11,40.14,40.07,40.12,777220.0,39.8692,39.899,39.8294,39.8791,777220.0
2016-08-05 10:30:00,40.12,40.18,40.11,40.17,905900.0,39.8791,39.9387,39.8692,39.9288,905900.0
2016-08-05 10:40:00,40.17,40.23,40.15,40.19,756520.0,39.9288,39.9884,39.9089,39.9487,756520.0
2016-08-05 10:50:00,40.19,40.28,40.18,40.28,1040500.0,39.9487,40.0381,39.9387,40.0381,1040500.0
2016-08-05 11:00:00,40.27,40.3,40.26,40.26,792400.0,40.0282,40.058,40.0182,40.0182,792400.0
2016-08-05 11:10:00,40.26,40.26,40.22,40.25,290700.0,40.0182,40.0182,39.9785,40.0083,290700.0
2016-08-05 11:20:00,40.26,40.3,40.25,40.29,370940.0,40.0182,40.058,40.0083,40.0481,370940.0
2016-08-05 11:30:00,40.29,40.32,40.27,40.31,569060.0,40.0481,40.0779,40.0282,40.0679,569060.0
2016-08-05 11:40:00,40.32,40.33,40.29,40.3,424520.0,40.0779,40.0878,40.0481,40.058,424520.0
2016-08-05 11:50:00,40.3,40.32,40.26,40.27,315720.0,40.058,40.0779,40.0182,40.0282,315720.0
2016-08-05 12:00:00,40.27,40.29,40.25,40.28,198360.0,40.0282,40.0481,40.0083,40.0381,198360.0
2016-08-05 12:10:00,40.29,40.3,40.28,40.28,233240.0,40.0481,40.058,40.0381,40.0381,233240.0
2016-08-05 12:20:00,40.29,40.3,40.27,40.3,120680.0,40.0481,40.058,40.0282,40.058,120680.0
2016-08-05 12:30:00,40.3,40.3,40.27,40.28,170620.0,40.058,40.058,40.0282,40.0381,170620.0
2016-08-05 12:40:00,40.29,40.31,40.29,40.3,149700.0,40.0481,40.0679,40.0481,40.058,149700.0
2016-08-05 12:50:00,40.3,40.3,40.27,40.27,139640.0,40.058,40.058,40.0282,40.0282,139640.0
2016-08-05 13:00:00,40.27,40.29,40.27,40.28,92820.0,40.0282,40.0481,40.0282,40.0381,92820.0
2016-08-05 13:10:00,40.28,40.29,40.27,40.28,214000.0,40.0381,40.0481,40.0282,40.0381,214000.0
2016-08-05 13:20:00,40.29,40.31,40.28,40.29,192300.0,40.0481,40.0679,40.0381,40.0481,192300.0
2016-08-05 13:30:00,40.29,40.3,40.27,40.29,272720.0,40.0481,40.058,40.0282,40.0481,272720.0
2016-08-05 13:40:00,40.29,40.32,40.29,40.31,304640.0,40.0481,40.0779,40.0481,40.0679,304640.0
2016-08-05 13:50:00,40.31,40.35,40.31,40.35,373080.0,40.0679,40.1077,40.0679,40.1077,373080.0
2016-08-05 14:00:00,40.35,40.36,40.31,40.32,241540.0,40.1077,40.1176,40.0679,40.0779,241540.0
2016-08-05 14:10:00,40.32,40.33,40.31,40.32,170540.0,40.0779,40.0878,40.0679,40.0779,170540.0
2016-08-05 14:20:00,40.32,40.34,40.3,40.3,295020.0,40.0779,40.0978,40.058,40.058,295020.0
2016-08-05 14:30:00,40.31,40.32,40.3,40.31,218220.0,40.0679,40.0779,40.058,40.0679,218220.0
2016-08-05 14:40:00,40.31,40.31,40.28,40.29,403360.0,40.0679,40.0679,40.0381,40.0481,403360.0
2016-08-05 14:50:00,40.29,40.32,40.28,40.31,385640.0,40.0481,40.0779,40.0381,40.0679,385640.0
2016-08-05 15:00:00,40.31,40.34,40.31,40.33,441720.0,40.0679,40.0978,40.0679,40.0878,441720.0
2016-08-05 15:10:00,40.33,40.35,40.32,40.34,446940.0,40.0878,40.1077,40.0779,40.0978,446940.0
2016-08-05 15:20:00,40.33,40.34,40.29,40.31,313160.0,40.0878,40.0978,40.0481,40.0679,313160.0
2016-08-05 15:30:00,40.3,40.31,40.27,40.27,540380.0,40.058,40.0679,40.0282,40.0282,540380.0
2016-08-05 15:40:00,40.28,40.3,40.25,40.26,865020.0,40.0381,40.058,40.0083,40.0182,865020.0
2016-08-05 15:50:00,40.27,40.36,40.27,40.35,2633080.0,40.0282,40.1176,40.0282,40.1077,2633080.0
2016-08-08 09:30:00,40.3,40.38,40.21,40.33,1636860.0,40.058,40.1375,39.9685,40.0878,1636860.0
2016-08-08 09:40:00,40.34,40.37,40.3,40.33,917460.0,40.0978,40.1276,40.058,40.0878,917460.0
2016-08-08 09:50:00,40.34,40.34,40.21,40.21,535680.0,40.0978,40.0978,39.9685,39.9685,535680.0
2016-08-08 10:00:00,40.21,40.26,40.18,40.24,628060.0,39.9685,40.0182,39.9387,39.9984,628060.0
2016-08-08 10:10:00,40.22,40.25,40.19,40.19,416300.0,39.9785,40.0083,39.9487,39.9487,416300.0
2016-08-08 10:20:00,40.19,40.19,40.12,40.16,1129800.0,39.9487,39.9487,39.8791,39.9189,1129800.0
2016-08-08 10:30:00,40.16,40.18,40.13,40.13,740400.0,39.9189,39.9387,39.889,39.889,740400.0
2016-08-08 10:40:00,40.13,40.16,40.1,40.11,331580.0,39.889,39.9189,39.8592,39.8692,331580.0
2016-08-08 10:50:00,40.1,40.19,40.08,40.17,330620.0,39.8592,39.9487,39.8393,39.9288,330620.0
2016-08-08 11:00:00,40.18,40.21,40.17,40.19,333740.0,39.9387,39.9685,39.9288,39.9487,333740.0
2016-08-08 11:10:00,40.18,40.19,40.13,40.13,194520.0,39.9387,39.9487,39.889,39.889,194520.0
2016-08-08 11:20:00,40.13,40.15,40.08,40.13,205000.0,39.889,39.9089,39.8393,39.889,205000.0
2016-08-08 11:30:00,40.13,40.17,40.13,40.17,194640.0,39.889,39.9288,39.889,39.9288,194640.0
2016-08-08 11:40:00,40.17,40.18,40.15,40.15,196100.0,39.9288,39.9387,39.9089,39.9089,196100.0
2016-08-08 11:50:00,40.15,40.17,40.14,40.15,186100.0,39.9089,39.9288,39.899,39.9089,186100.0
2016-08-08 12:00:00,40.16,40.17,40.14,40.15,124640.0,39.9189,39.9288,39.899,39.9089,124640.0
2016-08-08 12:10:00,40.15,40.2,40.15,40.19,115840.0,39.9089,39.9586,39.9089,39.9487,115840.0
2016-08-08 12:20:00,40.18,40.22,40.18,40.19,260540.0,39.9387,39.9785,39.9387,39.9487,260540.0
2016-08-08 12:30:00,40.19,40.2,40.18,40.18,204560.0,39.9487,39.9586,39.9387,39.9387,204560.0
2016-08-08 12:40:00,40.17,40.18,40.13,40.16,165560.0,39.9288,39.9387,39.889,39.9189,165560.0
2016-08-08 12:50:00,40.16,40.18,40.15,40.17,305780.0,39.9189,39.9387,39.9089,39.9288,305780.0
2016-08-08 13:00:00,40.16,40.2,40.16,40.2,100000.0,39.9189,39.9586,39.9189,39.9586,100000.0
2016-08-08 13:10:00,40.19,40.21,40.18,40.21,82300.0,39.9487,39.9685,39.9387,39.9685,82300.0
2016-08-08 13:20:00,40.21,40.22,40.2,40.22,98440.0,39.9685,39.9785,39.9586,39.9785,98440.0
2016-08-08 13:30:00,40.22,40.22,40.18,40.19,158980.0,39.9785,39.9785,39.9387,39.9487,158980.0
2016-08-08 13:40:00,40.2,40.23,40.19,40.22,145700.0,39.9586,39.9884,39.9487,39.9785,145700.0
2016-08-08 13:50:00,40.23,40.24,40.21,40.24,563960.0,39.9884,39.9984,39.9685,39.9984,563960.0
2016-08-08 14:00:00,40.23,40.27,40.22,40.26,314820.0,39.9884,40.0282,39.9785,40.0182,314820.0
2016-08-08 14:10:00,40.25,40.26,40.19,40.21,160440.0,40.0083,40.0182,39.9487,39.9685,160440.0
2016-08-08 14:20:00,40.21,40.23,40.2,40.23,144680.0,39.9685,39.9884,39.9586,39.9884,144680.0
2016-08-08 14:30:00,40.22,40.22,40.2,40.21,185960.0,39.9785,39.9785,39.9586,39.9685,185960.0
2016-08-08 14:40:00,40.2,40.21,40.19,40.2,299340.0,39.9586,39.9685,39.9487,39.9586,299340.0
2016-08-08 14:50:00,40.2,40.23,40.2,40.22,100800.0,39.9586,39.9884,39.9586,39.9785,100800.0
2016-08-08 15:00:00,40.22,40.22,40.19,40.2,332000.0,39.9785,39.9785,39.9487,39.9586,332000.0
2016-08-08 15:10:00,40.2,40.25,40.2,40.24,306320.0,39.9586,40.0083,39.9586,39.9984,306320.0
2016-08-08 15:20:00,40.24,40.24,40.22,40.24,213260.0,39.9984,39.9984,39.9785,39.9984,213260.0
2016-08-08 15:30:00,40.23,40.25,40.21,40.22,354960.0,39.9884,40.0083,39.9685,39.9785,354960.0
2016-08-08 15:40:00,40.21,40.23,40.19,40.22,510160.0,39.9685,39.9884,39.9487,39.9785,510160.0
2016-08-08 15:50:00,40.23,40.27,40.22,40.26,1544020.0,39.9884,40.0282,39.9785,40.0182,1544020.0
2016-08-09 09:30:00,40.21,40.33,40.19,40.3,964240.0,39.9685,40.0878,39.9487,40.058,964240.0
2016-08-09 09:40:00,40.31,40.43,40.31,40.43,777360.0,40.0679,40.1872,40.0679,40.1872,777360.0
2016-08-09 09:50:00,40.43,40.5,40.41,40.47,846380.0,40.1872,40.2568,40.1673,40.227,846380.0
2016-08-09 10:00:00,40.48,40.49,40.42,40.48,612840.0,40.2369,40.2469,40.1773,40.2369,612840.0
2016-08-09 10:10:00,40.49,40.59,40.48,40.58,1264440.0,40.2469,40.3463,40.2369,40.3363,1264440.0
2016-08-09 10:20:00,40.58,40.61,40.53,40.6,693220.0,40.3363,40.3661,40.2866,40.3562,693220.0
2016-08-09 10:30:00,40.6,40.6,40.54,40.54,507860.0,40.3562,40.3562,40.2966,40.2966,507860.0
2016-08-09 10:40:00,40.55,40.58,40.54,40.58,366560.0,40.3065,40.3363,40.2966,40.3363,366560.0
2016-08-09 10:50:00,40.58,40.59,40.55,40.56,230660.0,40.3363,40.3463,40.3065,40.3164,230660.0
2016-08-09 11:00:00,40.57,40.61,40.54,40.61,630140.0,40.3264,40.3661,40.2966,40.3661,630140.0
2016-08-09 11:10:00,40.61,40.66,40.6,40.64,587180.0,40.3661,40.4158,40.3562,40.396,587180.0
2016-08-09 11:20:00,40.64,40.66,40.59,40.62,284620.0,40.396,40.4158,40.3463,40.3761,284620.0
2016-08-09 11:30:00,40.62,40.62,40.58,40.6,230640.0,40.3761,40.3761,40.3363,40.3562,230640.0
2016-08-09 11:40:00,40.6,40.64,40.6,40.63,180540.0,40.3562,40.396,40.3562,40.386,180540.0
2016-08-09 11:50:00,40.63,40.64,40.6,40.63,213140.0,40.386,40.396,40.3562,40.386,213140.0
2016-08-09 12:00:00,40.63,40.66,40.62,40.66,242960.0,40.386,40.4158,40.3761,40.4158,242960.0
2016-08-09 12:10:00,40.66,40.67,40.62,40.62,383140.0,40.4158,40.4258,40.3761,40.3761,383140.0
2016-08-09 12:20:00,40.62,40.62,40.54,40.58,376080.0,40.3761,40.3761,40.2966,40.3363,376080.0
2016-08-09 12:30:00,40.58,40.59,40.53,40.57,530480.0,40.3363,40.3463,40.2866,40.3264,530480.0
2016-08-09 12:40:00,40.57,40.58,40.52,40.56,473800.0,40.3264,40.3363,40.2767,40.3164,473800.0
2016-08-09 12:50:00,40.55,40.56,40.52,40.54,346420.0,40.3065,40.3164,40.2767,40.2966,346420.0
2016-08-09 13:00:00,40.55,40.57,40.51,40.53,413200.0,40.3065,40.3264,40.2667,40.2866,413200.0
2016-08-09 13:10:00,40.52,40.58,40.49,40.55,503180.0,40.2767,40.3363,40.2469,40.3065,503180.0
2016-08-09 13:20:00,40.55,40.6,40.51,40.54,523940.0,40.3065,40.3562,40.2667,40.2966,523940.0
2016-08-09 13:30:00,40.54,40.55,40.53,40.54,403420.0,40.2966,40.3065,40.2866,40.2966,403420.0
2016-08-09 13:40:00,40.54,40.54,40.48,40.53,329260.0,40.2966,40.2966,40.2369,40.2866,329260.0
2016-08-09 13:50:00,40.53,40.55,40.46,40.49,431360.0,40.2866,40.3065,40.217,40.2469,431360.0
2016-08-09 14:00:00,40.49,40.55,40.49,40.53,195780.0,40.2469,40.3065,40.2469,40.2866,195780.0
2016-08-09 14:10:00,40.53,40.57,40.49,40.56,414400.0,40.2866,40.3264,40.2469,40.3164,414400.0
2016-08-09 14:20:00,40.57,40.57,40.47,40.47,450520.0,40.3264,40.3264,40.227,40.227,450520.0
2016-08-09 14:30:00,40.46,40.48,40.36,40.4,932420.0,40.217,40.2369,40.1176,40.1574,932420.0
2016-08-09 14:40:00,40.4,40.46,40.39,40.46,192580.0,40.1574,40.217,40.1475,40.217,192580.0
2016-08-09 14:50:00,40.45,40.48,40.38,40.44,456900.0,40.2071,40.2369,40.1375,40.1972,456900.0
2016-08-09 15:00:00,40.44,40.44,40.39,40.42,152080.0,40.1972,40.1972,40.1475,40.1773,152080.0
2016-08-09 15:10:00,40.42,40.43,40.39,40.4,379540.0,40.1773,40.1872,40.1475,40.1574,379540.0
2016-08-09 15:20:00,40.4,40.45,40.39,40.42,215760.0,40.1574,40.2071,40.1475,40.1773,215760.0
2016-08-09 15:30:00,40.41,40.43,40.39,40.43,263320.0,40.1673,40.1872,40.1475,40.1872,263320.0
2016-08-09 15:40:00,40.43,40.44,40.4,40.4,482020.0,40.1872,40.1972,40.1574,40.1574,482020.0
2016-08-09 15:50:00,40.41,40.42,40.36,40.37,1159560.0,40.1673,40.1773,40.1176,40.1276,1159560.0
2016-08-10 09:30:00,40.36,40.47,40.33,40.4,753960.0,40.1176,40.227,40.0878,40.1574,753960.0
2016-08-10 09:40:00,40.41,40.42,40.33,40.39,416280.0,40.1673,40.1773,40.0878,40.1475,416280.0
2016-08-10 09:50:00,40.4,40.48,40.39,40.43,326040.0,40.1574,40.2369,40.1475,40.1872,326040.0
2016-08-10 10:00:00,40.42,40.47,40.39,40.47,315320.0,40.1773,40.227,40.1475,40.227,315320.0
2016-08-10 10:10:00,40.45,40.54,40.45,40.46,435940.0,40.2071,40.2966,40.2071,40.217,435940.0
2016-08-10 10:20:00,40.44,40.53,40.42,40.42,334600.0,40.1972,40.2866,40.1773,40.1773,334600.0
2016-08-10 10:30:00,40.43,40.45,40.4,40.42,234900.0,40.1872,40.2071,40.1574,40.1773,234900.0
2016-08-10 10:40:00,40.41,40.46,40.38,40.46,462760.0,40.1673,40.217,40.1375,40.217,462760.0
2016-08-10 10:50:00,40.46,40.46,40.41,40.45,189000.0,40.217,40.217,40.1673,40.2071,189000.0
2016-08-10 11:00:00,40.44,40.49,40.44,40.47,146380.0,40.1972,40.2469,40.1972,40.227,146380.0
2016-08-10 11:10:00,40.46,40.47,40.37,40.4,686560.0,40.217,40.227,40.1276,40.1574,686560.0
2016-08-10 11:20:00,40.39,40.39,40.36,40.39,286200.0,40.1475,40.1475,40.1176,40.1475,286200.0
2016-08-10 11:30:00,40.36,40.41,40.32,40.38,363620.0,40.1176,40.1673,40.0779,40.1375,363620.0
2016-08-10 11:40:00,40.4,40.42,40.34,40.35,251600.0,40.1574,40.1773,40.0978,40.1077,251600.0
2016-08-10 11:50:00,40.36,40.38,40.35,40.37,251160.0,40.1176,40.1375,40.1077,40.1276,251160.0
2016-08-10 12:00:00,40.36,40.4,40.35,40.4,506220.0,40.1176,40.1574,40.1077,40.1574,506220.0
2016-08-10 12:10:00,40.39,40.42,40.37,40.42,216420.0,40.1475,40.1773,40.1276,40.1773,216420.0
2016-08-10 12:20:00,40.43,40.45,40.41,40.44,113220.0,40.1872,40.2071,40.1673,40.1972,113220.0
2016-08-10 12:30:00,40.43,40.45,40.42,40.45,61200.0,40.1872,40.2071,40.1773,40.2071,61200.0
2016-08-10 12:40:00,40.45,40.5,40.44,40.48,286840.0,40.2071,40.2568,40.1972,40.2369,286840.0
2016-08-10 12:50:00,40.49,40.49,40.47,40.49,72080.0,40.2469,40.2469,40.227,40.2469,72080.0
2016-08-10 13:00:00,40.49,40.5,40.47,40.49,112620.0,40.2469,40.2568,40.227,40.2469,112620.0
2016-08-10 13:10:00,40.5,40.51,40.48,40.5,424380.0,40.2568,40.2667,40.2369,40.2568,424380.0
2016-08-10 13:20:00,40.49,40.5,40.46,40.49,123420.0,40.2469,40.2568,40.217,40.2469,123420.0
2016-08-10 13:30:00,40.49,40.5,40.45,40.5,146580.0,40.2469,40.2568,40.2071,40.2568,146580.0
2016-08-10 13:40:00,40.49,40.51,40.49,40.5,112000.0,40.2469,40.2667,40.2469,40.2568,112000.0
2016-08-10 13:50:00,40.5,40.51,40.46,40.46,538460.0,40.2568,40.2667,40.217,40.217,538460.0
2016-08-10 14:00:00,40.46,40.49,40.46,40.47,173420.0,40.217,40.2469,40.217,40.227,173420.0
2016-08-10 14:10:00,40.47,40.47,40.42,40.42,219400.0,40.227,40.227,40.1773,40.1773,219400.0
2016-08-10 14:20:00,40.41,40.44,40.39,40.4,177800.0,40.1673,40.1972,40.1475,40.1574,177800.0
2016-08-10 14:30:00,40.41,40.41,40.38,40.39,183900.0,40.1673,40.1673,40.1375,40.1475,183900.0
2016-08-10 14:40:00,40.38,40.39,40.35,40.37,317200.0,40.1375,40.1475,40.1077,40.1276,317200.0
2016-08-10 14:50:00,40.37,40.37,40.34,40.35,213960.0,40.1276,40.1276,40.0978,40.1077,213960.0
2016-08-10 15:00:00,40.35,40.41,40.34,40.41,258000.0,40.1077,40.1673,40.0978,40.1673,258000.0
2016-08-10 15:10:00,40.41,40.44,40.39,40.41,573100.0,40.1673,40.1972,40.1475,40.1673,573100.0
2016-08-10 15:20:00,40.42,40.46,40.42,40.45,427040.0,40.1773,40.217,40.1773,40.2071,427040.0
2016-08-10 15:30:00,40.44,40.47,40.41,40.41,345100.0,40.1972,40.227,40.1673,40.1673,345100.0
2016-08-10 15:40:00,40.42,40.43,40.36,40.37,385080.0,40.1773,40.1872,40.1176,40.1276,385080.0
2016-08-10 15:50:00,40.37,40.44,40.36,40.44,1037460.0,40.1276,40.1972,40.1176,40.1972,1037460.0
2016-08-11 09:30:00,40.46,40.66,40.33,40.65,1585660.0,40.217,40.4158,40.0878,40.4059,1585660.0
2016-08-11 09:40:00,40.66,40.69,40.51,40.53,586900.0,40.4158,40.4457,40.2667,40.2866,586900.0
2016-08-11 09:50:00,40.54,40.57,40.37,40.38,1067200.0,40.2966,40.3264,40.1276,40.1375,1067200.0
2016-08-11 10:00:00,40.39,40.47,40.34,40.41,594460.0,40.1475,40.227,40.0978,40.1673,594460.0
2016-08-11 10:10:00,40.41,40.41,40.3,40.37,907360.0,40.1673,40.1673,40.058,40.1276,907360.0
2016-08-11 10:20:00,40.37,40.4,40.34,40.34,275540.0,40.1276,40.1574,40.0978,40.0978,275540.0
2016-08-11 10:30:00,40.34,40.44,40.33,40.44,564960.0,40.0978,40.1972,40.0878,40.1972,564960.0
2016-08-11 10:40:00,40.45,40.46,40.4,40.45,477720.0,40.2071,40.217,40.1574,40.2071,477720.0
2016-08-11 10:50:00,40.46,40.48,40.37,40.38,268380.0,40.217,40.2369,40.1276,40.1375,268380.0
2016-08-11 11:00:00,40.39,40.41,40.35,40.41,106140.0,40.1475,40.1673,40.1077,40.1673,106140.0
2016-08-11 11:10:00,40.4,40.41,40.37,40.37,199180.0,40.1574,40.1673,40.1276,40.1276,199180.0
2016-08-11 11:20:00,40.37,40.38,40.34,40.36,292700.0,40.1276,40.1375,40.0978,40.1176,292700.0
2016-08-11 11:30:00,40.36,40.45,40.35,40.45,176040.0,40.1176,40.2071,40.1077,40.2071,176040.0
2016-08-11 11:40:00,40.45,40.46,40.42,40.45,152080.0,40.2071,40.217,40.1773,40.2071,152080.0
2016-08-11 11:50:00,40.46,40.49,40.46,40.47,174880.0,40.217,40.2469,40.217,40.227,174880.0
2016-08-11 12:00:00,40.47,40.48,40.44,40.46,123600.0,40.227,40.2369,40.1972,40.217,123600.0
2016-08-11 12:10:00,40.47,40.47,40.44,40.45,60000.0,40.227,40.227,40.1972,40.2071,60000.0
2016-08-11 12:20:00,40.46,40.46,40.44,40.45,102000.0,40.217,40.217,40.1972,40.2071,102000.0
2016-08-11 12:30:00,40.46,40.48,40.45,40.47,91960.0,40.217,40.2369,40.2071,40.227,91960.0
2016-08-11 12:40:00,40.47,40.48,40.43,40.43,149160.0,40.227,40.2369,40.1872,40.1872,149160.0
2016-08-11 12:50:00,40.44,40.46,40.41,40.45,444200.0,40.1972,40.217,40.1673,40.2071,444200.0
2016-08-11 13:00:00,40.45,40.46,40.42,40.46,109700.0,40.2071,40.217,40.1773,40.217,109700.0
2016-08-11 13:10:00,40.46,40.46,40.42,40.44,139300.0,40.217,40.217,40.1773,40.1972,139300.0
2016-08-11 13:20:00,40.44,40.45,40.42,40.42,124060.0,40.1972,40.2071,40.1773,40.1773,124060.0
2016-08-11 13:30:00,40.43,40.45,40.42,40.44,153000.0,40.1872,40.2071,40.1773,40.1972,153000.0
2016-08-11 13:40:00,40.44,40.47,40.43,40.47,109840.0,40.1972,40.227,40.1872,40.227,109840.0
2016-08-11 13:50:00,40.47,40.49,40.46,40.46,147300.0,40.227,40.2469,40.217,40.217,147300.0
2016-08-11 14:00:00,40.47,40.49,40.47,40.49,207300.0,40.227,40.2469,40.227,40.2469,207300.0
2016-08-11 14:10:00,40.49,40.49,40.44,40.44,277980.0,40.2469,40.2469,40.1972,40.1972,277980.0
2016-08-11 14:20:00,40.45,40.45,40.42,40.44,274320.0,40.2071,40.2071,40.1773,40.1972,274320.0
2016-08-11 14:30:00,40.44,40.45,40.43,40.43,94600.0,40.1972,40.2071,40.1872,40.1872,94600.0
2016-08-11 14:40:00,40.45,40.46,40.43,40.44,119240.0,40.2071,40.217,40.1872,40.1972,119240.0
2016-08-11 14:50:00,40.45,40.47,40.41,40.43,186740.0,40.2071,40.227,40.1673,40.1872,186740.0
2016-08-11 15:00:00,40.42,40.45,40.42,40.45,128160.0,40.1773,40.2071,40.1773,40.2071,128160.0
2016-08-11 15:10:00,40.44,40.47,40.44,40.46,333080.0,40.1972,40.227,40.1972,40.217,333080.0
2016-08-11 15:20:00,40.45,40.47,40.45,40.47,308480.0,40.2071,40.227,40.2071,40.227,308480.0
2016-08-11 15:30:00,40.47,40.47,40.45,40.46,267300.0,40.227,40.227,40.2071,40.217,267300.0
2016-08-11 15:40:00,40.46,40.51,40.46,40.49,441700.0,40.217,40.2667,40.217,40.2469,441700.0
2016-08-11 15:50:00,40.49,40.51,40.41,40.41,2132100.0,40.2469,40.2667,40.1673,40.1673,2132100.0
2016-08-12 09:30:00,40.27,40.35,40.25,40.32,1270300.0,40.0282,40.1077,40.0083,40.0779,1270300.0
2016-08-12 09:40:00,40.32,40.34,40.27,40.29,387520.0,40.0779,40.0978,40.0282,40.0481,387520.0
2016-08-12 09:50:00,40.29,40.29,40.23,40.25,482160.0,40.0481,40.0481,39.9884,40.0083,482160.0
2016-08-12 10:00:00,40.26,40.26,40.18,40.22,738880.0,40.0182,40.0182,39.9387,39.9785,738880.0
2016-08-12 10:10:00,40.21,40.26,40.18,40.25,505780.0,39.9685,40.0182,39.9387,40.0083,505780.0
2016-08-12 10:20:00,40.24,40.26,40.23,40.24,252840.0,39.9984,40.0182,39.9884,39.9984,252840.0
2016-08-12 10:30:00,40.23,40.26,40.23,40.24,225780.0,39.9884,40.0182,39.9884,39.9984,225780.0
2016-08-12 10:40:00,40.25,40.26,40.22,40.24,226040.0,40.0083,40.0182,39.9785,39.9984,226040.0
2016-08-12 10:50:00,40.24,40.25,40.21,40.24,271900.0,39.9984,40.0083,39.9685,39.9984,271900.0
2016-08-12 11:00:00,40.24,40.27,40.24,40.27,226720.0,39.9984,40.0282,39.9984,40.0282,226720.0
2016-08-12 11:10:00,40.27,40.28,40.26,40.26,171400.0,40.0282,40.0381,40.0182,40.0182,171400.0
2016-08-12 11:20:00,40.26,40.29,40.26,40.29,147880.0,40.0182,40.0481,40.0182,40.0481,147880.0
2016-08-12 11:30:00,40.29,40.32,40.26,40.29,225020.0,40.0481,40.0779,40.0182,40.0481,225020.0
2016-08-12 11:40:00,40.29,40.3,40.27,40.29,165920.0,40.0481,40.058,40.0282,40.0481,165920.0
2016-08-12 11:50:00,40.28,40.29,40.26,40.27,180700.0,40.0381,40.0481,40.0182,40.0282,180700.0
2016-08-12 12:00:00,40.27,40.28,40.24,40.26,134660.0,40.0282,40.0381,39.9984,40.0182,134660.0
2016-08-12 12:10:00,40.25,40.26,40.24,40.25,90320.0,40.0083,40.0182,39.9984,40.0083,90320.0
2016-08-12 12:20:00,40.24,40.3,40.24,40.27,75640.0,39.9984,40.058,39.9984,40.0282,75640.0
2016-08-12 12:30:00,40.27,40.29,40.26,40.28,64360.0,40.0282,40.0481,40.0182,40.0381,64360.0
2016-08-12 12:40:00,40.29,40.3,40.27,40.29,141040.0,40.0481,40.058,40.0282,40.0481,141040.0
2016-08-12 12:50:00,40.29,40.3,40.28,40.29,100380.0,40.0481,40.058,40.0381,40.0481,100380.0
2016-08-12 13:00:00,40.29,40.3,40.25,40.25,136400.0,40.0481,40.058,40.0083,40.0083,136400.0
2016-08-12 13:10:00,40.27,40.31,40.27,40.3,108000.0,40.0282,40.0679,40.0282,40.058,108000.0
2016-08-12 13:20:00,40.29,40.3,40.28,40.29,211940.0,40.0481,40.058,40.0381,40.0481,211940.0
2016-08-12 13:30:00,40.28,40.3,40.27,40.27,181260.0,40.0381,40.058,40.0282,40.0282,181260.0
2016-08-12 13:40:00,40.28,40.29,40.25,40.25,143040.0,40.0381,40.0481,40.0083,40.0083,143040.0
2016-08-12 13:50:00,40.24,40.27,40.23,40.25,177900.0,39.9984,40.0282,39.9884,40.0083,177900.0
2016-08-12 14:00:00,40.25,40.27,40.24,40.27,120980.0,40.0083,40.0282,39.9984,40.0282,120980.0
2016-08-12 14:10:00,40.27,40.29,40.25,40.28,386620.0,40.0282,40.0481,40.0083,40.0381,386620.0
2016-08-12 14:20:00,40.28,40.3,40.28,40.29,105520.0,40.0381,40.058,40.0381,40.0481,105520.0
2016-08-12 14:30:00,40.29,40.3,40.26,40.29,169160.0,40.0481,40.058,40.0182,40.0481,169160.0
2016-08-12 14:40:00,40.28,40.29,40.27,40.27,223360.0,40.0381,40.0481,40.0282,40.0282,223360.0
2016-08-12 14:50:00,40.26,40.26,40.24,40.26,221860.0,40.0182,40.0182,39.9984,40.0182,221860.0
2016-08-12 15:00:00,40.26,40.27,40.25,40.26,237560.0,40.0182,40.0282,40.0083,40.0182,237560.0
2016-08-12 15:10:00,40.26,40.27,40.25,40.25,156860.0,40.0182,40.0282,40.0083,40.0083,156860.0
2016-08-12 15:20:00,40.24,40.27,40.24,40.26,129580.0,39.9984,40.0282,39.9984,40.0182,129580.0
2016-08-12 15:30:00,40.27,40.32,40.27,40.32,374480.0,40.0282,40.0779,40.0282,40.0779,374480.0
2016-08-12 15:40:00,40.32,40.34,40.28,40.28,483040.0,40.0779,40.0978,40.0381,40.0381,483040.0
2016-08-12 15:50:00,40.29,40.36,40.28,40.35,1131280.0,40.0481,40.1176,40.0381,40.1077,1131280.0
2016-08-15 09:30:00,40.38,40.57,40.35,40.55,1386000.0,40.1375,40.3264,40.1077,40.3065,1386000.0
2016-08-15 09:40:00,40.53,40.54,40.39,40.4,795800.0,40.2866,40.2966,40.1475,40.1574,795800.0
2016-08-15 09:50:00,40.41,40.41,40.29,40.29,697000.0,40.1673,40.1673,40.0481,40.0481,697000.0
2016-08-15 10:00:00,40.29,40.32,40.24,40.24,470740.0,40.0481,40.0779,39.9984,39.9984,470740.0
2016-08-15 10:10:00,40.25,40.27,40.2,40.2,865860.0,40.0083,40.0282,39.9586,39.9586,865860.0
2016-08-15 10:20:00,40.21,40.26,40.21,40.22,558200.0,39.9685,40.0182,39.9685,39.9785,558200.0
2016-08-15 10:30:00,40.24,40.32,40.23,40.3,497040.0,39.9984,40.0779,39.9884,40.058,497040.0
2016-08-15 10:40:00,40.31,40.32,40.27,40.27,127880.0,40.0679,40.0779,40.0282,40.0282,127880.0
2016-08-15 10:50:00,40.29,40.31,40.28,40.31,204520.0,40.0481,40.0679,40.0381,40.0679,204520.0
2016-08-15 11:00:00,40.32,40.34,40.3,40.32,216140.0,40.0779,40.0978,40.058,40.0779,216140.0
2016-08-15 11:10:00,40.33,40.35,40.31,40.33,203440.0,40.0878,40.1077,40.0679,40.0878,203440.0
2016-08-15 11:20:00,40.33,40.35,40.32,40.34,146260.0,40.0878,40.1077,40.0779,40.0978,146260.0
2016-08-15 11:30:00,40.34,40.35,40.31,40.33,206200.0,40.0978,40.1077,40.0679,40.0878,206200.0
2016-08-15 11:40:00,40.33,40.33,40.3,40.31,115000.0,40.0878,40.0878,40.058,40.0679,115000.0
2016-08-15 11:50:00,40.31,40.32,40.27,40.28,193100.0,40.0679,40.0779,40.0282,40.0381,193100.0
2016-08-15 12:00:00,40.29,40.3,40.27,40.29,156000.0,40.0481,40.058,40.0282,40.0481,156000.0
2016-08-15 12:10:00,40.28,40.32,40.28,40.32,137880.0,40.0381,40.0779,40.0381,40.0779,137880.0
2016-08-15 12:20:00,40.3,40.32,40.29,40.3,169000.0,40.058,40.0779,40.0481,40.058,169000.0
2016-08-15 12:30:00,40.31,40.32,40.29,40.31,312460.0,40.0679,40.0779,40.0481,40.0679,312460.0
2016-08-15 12:40:00,40.31,40.32,40.3,40.31,139000.0,40.0679,40.0779,40.058,40.0679,139000.0
2016-08-15 12:50:00,40.31,40.35,40.3,40.35,139680.0,40.0679,40.1077,40.058,40.1077,139680.0
2016-08-15 13:00:00,40.34,40.37,40.33,40.33,140520.0,40.0978,40.1276,40.0878,40.0878,140520.0
2016-08-15 13:10:00,40.34,40.36,40.34,40.36,122000.0,40.0978,40.1176,40.0978,40.1176,122000.0
2016-08-15 13:20:00,40.35,40.39,40.35,40.39,242600.0,40.1077,40.1475,40.1077,40.1475,242600.0
2016-08-15 13:30:00,40.38,40.43,40.38,40.42,391980.0,40.1375,40.1872,40.1375,40.1773,391980.0
2016-08-15 13:40:00,40.43,40.44,40.39,40.4,157480.0,40.1872,40.1972,40.1475,40.1574,157480.0
2016-08-15 13:50:00,40.41,40.42,40.37,40.38,94340.0,40.1673,40.1773,40.1276,40.1375,94340.0
2016-08-15 14:00:00,40.37,40.37,40.35,40.37,167100.0,40.1276,40.1276,40.1077,40.1276,167100.0
2016-08-15 14:10:00,40.38,40.4,40.37,40.4,213060.0,40.1375,40.1574,40.1276,40.1574,213060.0
2016-08-15 14:20:00,40.39,40.4,40.34,40.34,143280.0,40.1475,40.1574,40.0978,40.0978,143280.0
2016-08-15 14:30:00,40.35,40.4,40.35,40.39,128560.0,40.1077,40.1574,40.1077,40.1475,128560.0
2016-08-15 14:40:00,40.39,40.4,40.36,40.39,96940.0,40.1475,40.1574,40.1176,40.1475,96940.0
2016-08-15 14:50:00,40.39,40.4,40.34,40.34,197600.0,40.1475,40.1574,40.0978,40.0978,197600.0
2016-08-15 15:00:00,40.35,40.36,40.33,40.35,213340.0,40.1077,40.1176,40.0878,40.1077,213340.0
2016-08-15 15:10:00,40.35,40.35,40.3,40.32,208100.0,40.1077,40.1077,40.058,40.0779,208100.0
2016-08-15 15:20:00,40.31,40.34,40.31,40.34,198360.0,40.0679,40.0978,40.0679,40.0978,198360.0
2016-08-15 15:30:00,40.34,40.35,40.31,40.31,153240.0,40.0978,40.1077,40.0679,40.0679,153240.0
2016-08-15 15:40:00,40.31,40.33,40.3,40.31,264020.0,40.0679,40.0878,40.058,40.0679,264020.0
2016-08-15 15:50:00,40.31,40.34,40.29,40.3,819620.0,40.0679,40.0978,40.0481,40.058,819620.0
2016-08-16 09:30:00,40.2,40.2,39.97,40.02,1344860.0,39.9586,39.9586,39.73,39.7797,1344860.0
2016-08-16 09:40:00,40.04,40.04,39.93,39.93,622000.0,39.7996,39.7996,39.6902,39.6902,622000.0
2016-08-16 09:50:00,39.93,40.03,39.85,40.01,693660.0,39.6902,39.7896,39.6107,39.7698,693660.0
2016-08-16 10:00:00,40.01,40.07,39.97,40.04,377460.0,39.7698,39.8294,39.73,39.7996,377460.0
2016-08-16 10:10:00,40.05,40.07,39.98,39.98,375140.0,39.8095,39.8294,39.7399,39.7399,375140.0
2016-08-16 10:20:00,39.98,40.01,39.96,40.01,500840.0,39.7399,39.7698,39.7201,39.7698,500840.0
2016-08-16 10:30:00,40.01,40.03,39.96,40.03,326580.0,39.7698,39.7896,39.7201,39.7896,326580.0
2016-08-16 10:40:00,40.03,40.05,39.99,40.02,324660.0,39.7896,39.8095,39.7499,39.7797,324660.0
2016-08-16 10:50:00,40.01,40.02,39.92,39.97,259440.0,39.7698,39.7797,39.6803,39.73,259440.0
2016-08-16 11:00:00,39.96,40.04,39.95,40.03,412600.0,39.7201,39.7996,39.7101,39.7896,412600.0
2016-08-16 11:10:00,40.03,40.08,40.03,40.05,194720.0,39.7896,39.8393,39.7896,39.8095,194720.0
2016-08-16 11:20:00,40.05,40.07,40.03,40.06,183860.0,39.8095,39.8294,39.7896,39.8195,183860.0
2016-08-16 11:30:00,40.06,40.07,40.02,40.04,179400.0,39.8195,39.8294,39.7797,39.7996,179400.0
2016-08-16 11:40:00,40.05,40.08,40.04,40.07,151800.0,39.8095,39.8393,39.7996,39.8294,151800.0
2016-08-16 11:50:00,40.08,40.15,40.08,40.13,424380.0,39.8393,39.9089,39.8393,39.889,424380.0
2016-08-16 12:00:00,40.13,40.15,40.12,40.14,252600.0,39.889,39.9089,39.8791,39.899,252600.0
2016-08-16 12:10:00,40.14,40.15,40.12,40.13,165240.0,39.899,39.9089,39.8791,39.889,165240.0
2016-08-16 12:20:00,40.14,40.15,40.13,40.13,90400.0,39.899,39.9089,39.889,39.889,90400.0
2016-08-16 12:30:00,40.13,40.15,40.12,40.15,180240.0,39.889,39.9089,39.8791,39.9089,180240.0
2016-08-16 12:40:00,40.15,40.19,40.15,40.18,246080.0,39.9089,39.9487,39.9089,39.9387,246080.0
2016-08-16 12:50:00,40.18,40.19,40.18,40.19,161560.0,39.9387,39.9487,39.9387,39.9487,161560.0
2016-08-16 13:00:00,40.2,40.21,40.18,40.18,255140.0,39.9586,39.9685,39.9387,39.9387,255140.0
2016-08-16 13:10:00,40.19,40.2,40.11,40.12,189420.0,39.9487,39.9586,39.8692,39.8791,189420.0
2016-08-16 13:20:00,40.12,40.13,40.07,40.11,202500.0,39.8791,39.889,39.8294,39.8692,202500.0
2016-08-16 13:30:00,40.12,40.12,40.08,40.08,124760.0,39.8791,39.8791,39.8393,39.8393,124760.0
2016-08-16 13:40:00,40.08,40.16,40.08,40.13,129580.0,39.8393,39.9189,39.8393,39.889,129580.0
2016-08-16 13:50:00,40.14,40.15,40.12,40.12,104480.0,39.899,39.9089,39.8791,39.8791,104480.0
2016-08-16 14:00:00,40.13,40.19,40.13,40.17,167480.0,39.889,39.9487,39.889,39.9288,167480.0
2016-08-16 14:10:00,40.16,40.16,40.09,40.13,195980.0,39.9189,39.9189,39.8493,39.889,195980.0
2016-08-16 14:20:00,40.12,40.13,40.09,40.11,242440.0,39.8791,39.889,39.8493,39.8692,242440.0
2016-08-16 14:30:00,40.11,40.15,40.09,40.11,208700.0,39.8692,39.9089,39.8493,39.8692,208700.0
2016-08-16 14:40:00,40.1,40.15,40.1,40.15,224640.0,39.8592,39.9089,39.8592,39.9089,224640.0
2016-08-16 14:50:00,40.14,40.18,40.14,40.15,145040.0,39.899,39.9387,39.899,39.9089,145040.0
2016-08-16 15:00:00,40.15,40.15,40.09,40.13,503320.0,39.9089,39.9089,39.8493,39.889,503320.0
2016-08-16 15:10:00,40.12,40.12,40.09,40.11,222220.0,39.8791,39.8791,39.8493,39.8692,222220.0
2016-08-16 15:20:00,40.12,40.15,40.11,40.14,273540.0,39.8791,39.9089,39.8692,39.899,273540.0
2016-08-16 15:30:00,40.14,40.14,40.06,40.09,358440.0,39.899,39.899,39.8195,39.8493,358440.0
2016-08-16 15:40:00,40.09,40.12,40.09,40.09,393140.0,39.8493,39.8791,39.8493,39.8493,393140.0
2016-08-16 15:50:00,40.09,40.1,40.05,40.06,1062520.0,39.8493,39.8592,39.8095,39.8195,1062520.0
2016-08-17 09:30:00,40.0,40.09,39.94,40.0,880500.0,39.7598,39.8493,39.7002,39.7598,880500.0
2016-08-17 09:40:00,39.98,40.0,39.91,39.93,424760.0,39.7399,39.7598,39.6704,39.6902,424760.0
2016-08-17 09:50:00,39.93,39.95,39.88,39.93,333220.0,39.6902,39.7101,39.6405,39.6902,333220.0
2016-08-17 10:00:00,39.93,39.93,39.82,39.82,667320.0,39.6902,39.6902,39.5809,39.5809,667320.0
2016-08-17 10:10:00,39.83,39.91,39.83,39.89,300580.0,39.5908,39.6704,39.5908,39.6505,300580.0
2016-08-17 10:20:00,39.89,39.89,39.84,39.85,232320.0,39.6505,39.6505,39.6008,39.6107,232320.0
2016-08-17 10:30:00,39.86,39.94,39.86,39.92,402560.0,39.6207,39.7002,39.6207,39.6803,402560.0
2016-08-17 10:40:00,39.91,39.93,39.9,39.92,184740.0,39.6704,39.6902,39.6604,39.6803,184740.0
2016-08-17 10:50:00,39.92,39.93,39.91,39.92,262000.0,39.6803,39.6902,39.6704,39.6803,262000.0
2016-08-17 11:00:00,39.92,39.97,39.92,39.97,506140.0,39.6803,39.73,39.6803,39.73,506140.0
2016-08-17 11:10:00,39.97,39.99,39.96,39.96,271140.0,39.73,39.7499,39.7201,39.7201,271140.0
2016-08-17 11:20:00,39.96,39.96,39.89,39.89,332880.0,39.7201,39.7201,39.6505,39.6505,332880.0
2016-08-17 11:30:00,39.91,39.94,39.9,39.93,318760.0,39.6704,39.7002,39.6604,39.6902,318760.0
2016-08-17 11:40:00,39.93,39.94,39.91,39.92,129080.0,39.6902,39.7002,39.6704,39.6803,129080.0
2016-08-17 11:50:00,39.93,39.94,39.89,39.92,106160.0,39.6902,39.7002,39.6505,39.6803,106160.0
2016-08-17 12:00:00,39.91,39.94,39.9,39.93,111500.0,39.6704,39.7002,39.6604,39.6902,111500.0
2016-08-17 12:10:00,39.92,39.97,39.92,39.95,116460.0,39.6803,39.73,39.6803,39.7101,116460.0
2016-08-17 12:20:00,39.96,39.97,39.95,39.96,91100.0,39.7201,39.73,39.7101,39.7201,91100.0
2016-08-17 12:30:00,39.97,40.01,39.96,40.01,108540.0,39.73,39.7698,39.7201,39.7698,108540.0
2016-08-17 12:40:00,40.02,40.11,40.0,40.11,263520.0,39.7797,39.8692,39.7598,39.8692,263520.0
2016-08-17 12:50:00,40.1,40.11,40.05,40.07,242760.0,39.8592,39.8692,39.8095,39.8294,242760.0
2016-08-17 13:00:00,40.07,40.09,40.07,40.09,143740.0,39.8294,39.8493,39.8294,39.8493,143740.0
2016-08-17 13:10:00,40.08,40.1,40.07,40.08,137080.0,39.8393,39.8592,39.8294,39.8393,137080.0
2016-08-17 13:20:00,40.07,40.08,40.05,40.06,170740.0,39.8294,39.8393,39.8095,39.8195,170740.0
2016-08-17 13:30:00,40.06,40.14,40.06,40.14,220980.0,39.8195,39.899,39.8195,39.899,220980.0
2016-08-17 13:40:00,40.14,40.16,40.07,40.13,209080.0,39.899,39.9189,39.8294,39.889,209080.0
2016-08-17 13:50:00,40.13,40.16,40.11,40.13,567760.0,39.889,39.9189,39.8692,39.889,567760.0
2016-08-17 14:00:00,40.12,40.2,40.06,40.18,626620.0,39.8791,39.9586,39.8195,39.9387,626620.0
2016-08-17 14:10:00,40.2,40.28,40.18,40.2,545880.0,39.9586,40.0381,39.9387,39.9586,545880.0
2016-08-17 14:20:00,40.2,40.26,40.17,40.24,504900.0,39.9586,40.0182,39.9288,39.9984,504900.0
2016-08-17 14:30:00,40.24,40.24,40.18,40.2,313160.0,39.9984,39.9984,39.9387,39.9586,313160.0
2016-08-17 14:40:00,40.2,40.23,40.18,40.2,335940.0,39.9586,39.9884,39.9387,39.9586,335940.0
2016-08-17 14:50:00,40.2,40.25,40.17,40.24,232140.0,39.9586,40.0083,39.9288,39.9984,232140.0
2016-08-17 15:00:00,40.22,40.23,40.17,40.2,243520.0,39.9785,39.9884,39.9288,39.9586,243520.0
2016-08-17 15:10:00,40.18,40.2,40.14,40.2,418000.0,39.9387,39.9586,39.899,39.9586,418000.0
2016-08-17 15:20:00,40.19,40.24,40.18,40.22,284880.0,39.9487,39.9984,39.9387,39.9785,284880.0
2016-08-17 15:30:00,40.24,40.25,40.2,40.24,342820.0,39.9984,40.0083,39.9586,39.9984,342820.0
2016-08-17 15:40:00,40.24,40.25,40.2,40.23,364680.0,39.9984,40.0083,39.9586,39.9884,364680.0
2016-08-17 15:50:00,40.23,40.28,40.23,40.27,1291060.0,39.9884,40.0381,39.9884,40.0282,1291060.0
2016-08-18 09:30:00,40.27,40.4,40.16,40.23,959600.0,40.0282,40.1574,39.9189,39.9884,959600.0
2016-08-18 09:40:00,40.22,40.28,40.17,40.28,574520.0,39.9785,40.0381,39.9288,40.0381,574520.0
2016-08-18 09:50:00,40.28,40.39,40.23,40.35,461760.0,40.0381,40.1475,39.9884,40.1077,461760.0
2016-08-18 10:00:00,40.34,40.39,40.29,40.32,398980.0,40.0978,40.1475,40.0481,40.0779,398980.0
2016-08-18 10:10:00,40.33,40.33,40.23,40.27,450720.0,40.0878,40.0878,39.9884,40.0282,450720.0
2016-08-18 10:20:00,40.26,40.32,40.26,40.32,260600.0,40.0182,40.0779,40.0182,40.0779,260600.0
2016-08-18 10:30:00,40.31,40.37,40.29,40.29,263400.0,40.0679,40.1276,40.0481,40.0481,263400.0
2016-08-18 10:40:00,40.29,40.32,40.27,40.27,212540.0,40.0481,40.0779,40.0282,40.0282,212540.0
2016-08-18 10:50:00,40.29,40.31,40.29,40.3,105160.0,40.0481,40.0679,40.0481,40.058,105160.0
2016-08-18 11:00:00,40.3,40.3,40.24,40.27,346240.0,40.058,40.058,39.9984,40.0282,346240.0
2016-08-18 11:10:00,40.27,40.27,40.24,40.27,207300.0,40.0282,40.0282,39.9984,40.0282,207300.0
2016-08-18 11:20:00,40.27,40.3,40.25,40.29,193420.0,40.0282,40.058,40.0083,40.0481,193420.0
2016-08-18 11:30:00,40.29,40.3,40.26,40.27,156420.0,40.0481,40.058,40.0182,40.0282,156420.0
2016-08-18 11:40:00,40.27,40.27,40.24,40.25,114480.0,40.0282,40.0282,39.9984,40.0083,114480.0
2016-08-18 11:50:00,40.24,40.26,40.22,40.26,233840.0,39.9984,40.0182,39.9785,40.0182,233840.0
2016-08-18 12:00:00,40.25,40.26,40.24,40.24,101260.0,40.0083,40.0182,39.9984,39.9984,101260.0
2016-08-18 12:10:00,40.24,40.26,40.23,40.24,167860.0,39.9984,40.0182,39.9884,39.9984,167860.0
2016-08-18 12:20:00,40.24,40.25,40.19,40.19,206920.0,39.9984,40.0083,39.9487,39.9487,206920.0
2016-08-18 12:30:00,40.18,40.19,40.15,40.17,328440.0,39.9387,39.9487,39.9089,39.9288,328440.0
2016-08-18 12:40:00,40.17,40.22,40.17,40.19,159480.0,39.9288,39.9785,39.9288,39.9487,159480.0
2016-08-18 12:50:00,40.19,40.19,40.16,40.16,119540.0,39.9487,39.9487,39.9189,39.9189,119540.0
2016-08-18 13:00:00,40.17,40.2,40.17,40.18,122760.0,39.9288,39.9586,39.9288,39.9387,122760.0
2016-08-18 13:10:00,40.18,40.2,40.16,40.17,91020.0,39.9387,39.9586,39.9189,39.9288,91020.0
2016-08-18 13:20:00,40.17,40.21,40.16,40.21,167400.0,39.9288,39.9685,39.9189,39.9685,167400.0
2016-08-18 13:30:00,40.21,40.22,40.2,40.22,116840.0,39.9685,39.9785,39.9586,39.9785,116840.0
2016-08-18 13:40:00,40.22,40.24,40.21,40.21,116580.0,39.9785,39.9984,39.9685,39.9685,116580.0
2016-08-18 13:50:00,40.2,40.22,40.17,40.18,152340.0,39.9586,39.9785,39.9288,39.9387,152340.0
2016-08-18 14:00:00,40.18,40.18,40.16,40.18,167420.0,39.9387,39.9387,39.9189,39.9387,167420.0
2016-08-18 14:10:00,40.17,40.19,40.17,40.18,115500.0,39.9288,39.9487,39.9288,39.9387,115500.0
2016-08-18 14:20:00,40.18,40.2,40.17,40.17,138020.0,39.9387,39.9586,39.9288,39.9288,138020.0
2016-08-18 14:30:00,40.17,40.18,40.14,40.16,117300.0,39.9288,39.9387,39.899,39.9189,117300.0
2016-08-18 14:40:00,40.17,40.19,40.14,40.16,112660.0,39.9288,39.9487,39.899,39.9189,112660.0
2016-08-18 14:50:00,40.16,40.17,40.15,40.16,118040.0,39.9189,39.9288,39.9089,39.9189,118040.0
2016-08-18 15:00:00,40.16,40.17,40.15,40.17,291920.0,39.9189,39.9288,39.9089,39.9288,291920.0
2016-08-18 15:10:00,40.16,40.17,40.14,40.16,237000.0,39.9189,39.9288,39.899,39.9189,237000.0
2016-08-18 15:20:00,40.16,40.16,40.13,40.13,221180.0,39.9189,39.9189,39.889,39.889,221180.0
2016-08-18 15:30:00,40.14,40.14,40.12,40.12,353540.0,39.899,39.899,39.8791,39.8791,353540.0
2016-08-18 15:40:00,40.12,40.13,40.08,40.09,512220.0,39.8791,39.889,39.8393,39.8493,512220.0
2016-08-18 15:50:00,40.09,40.14,40.08,40.14,874500.0,39.8493,39.899,39.8393,39.899,874500.0
2016-08-19 09:30:00,39.99,40.05,39.97,40.0,2434980.0,39.7499,39.8095,39.73,39.7598,2434980.0
2016-08-19 09:40:00,40.01,40.03,39.93,39.94,726620.0,39.7698,39.7896,39.6902,39.7002,726620.0
2016-08-19 09:50:00,39.94,39.95,39.91,39.93,462240.0,39.7002,39.7101,39.6704,39.6902,462240.0
2016-08-19 10:00:00,39.94,39.95,39.89,39.91,545000.0,39.7002,39.7101,39.6505,39.6704,545000.0
2016-08-19 10:10:00,39.89,39.92,39.88,39.92,327740.0,39.6505,39.6803,39.6405,39.6803,327740.0
2016-08-19 10:20:00,39.91,40.06,39.91,40.05,442080.0,39.6704,39.8195,39.6704,39.8095,442080.0
2016-08-19 10:30:00,40.06,40.06,39.98,40.0,376800.0,39.8195,39.8195,39.7399,39.7598,376800.0
2016-08-19 10:40:00,40.0,40.05,40.0,40.03,215760.0,39.7598,39.8095,39.7598,39.7896,215760.0
2016-08-19 10:50:00,40.02,40.02,40.0,40.01,127180.0,39.7797,39.7797,39.7598,39.7698,127180.0
2016-08-19 11:00:00,40.0,40.01,39.99,40.0,134120.0,39.7598,39.7698,39.7499,39.7598,134120.0
2016-08-19 11:10:00,40.0,40.01,39.97,39.97,204740.0,39.7598,39.7698,39.73,39.73,204740.0
2016-08-19 11:20:00,39.98,40.02,39.97,40.0,237500.0,39.7399,39.7797,39.73,39.7598,237500.0
2016-08-19 11:30:00,40.01,40.01,39.95,39.95,124900.0,39.7698,39.7698,39.7101,39.7101,124900.0
2016-08-19 11:40:00,39.95,39.96,39.91,39.95,235500.0,39.7101,39.7201,39.6704,39.7101,235500.0
2016-08-19 11:50:00,39.96,39.97,39.95,39.97,163640.0,39.7201,39.73,39.7101,39.73,163640.0
2016-08-19 12:00:00,39.97,39.98,39.96,39.98,144700.0,39.73,39.7399,39.7201,39.7399,144700.0
2016-08-19 12:10:00,39.99,39.99,39.93,39.93,149440.0,39.7499,39.7499,39.6902,39.6902,149440.0
2016-08-19 12:20:00,39.94,39.95,39.91,39.93,220560.0,39.7002,39.7101,39.6704,39.6902,220560.0
2016-08-19 12:30:00,39.93,39.95,39.9,39.9,248000.0,39.6902,39.7101,39.6604,39.6604,248000.0
2016-08-19 12:40:00,39.92,39.93,39.89,39.92,199360.0,39.6803,39.6902,39.6505,39.6803,199360.0
2016-08-19 12:50:00,39.9,39.91,39.86,39.88,424960.0,39.6604,39.6704,39.6207,39.6405,424960.0
2016-08-19 13:00:00,39.87,39.89,39.84,39.88,401740.0,39.6306,39.6505,39.6008,39.6405,401740.0
2016-08-19 13:10:00,39.87,39.89,39.86,39.87,105220.0,39.6306,39.6505,39.6207,39.6306,105220.0
2016-08-19 13:20:00,39.88,39.9,39.88,39.9,77200.0,39.6405,39.6604,39.6405,39.6604,77200.0
2016-08-19 13:30:00,39.9,39.91,39.87,39.91,138820.0,39.6604,39.6704,39.6306,39.6704,138820.0
2016-08-19 13:40:00,39.92,39.94,39.92,39.94,100360.0,39.6803,39.7002,39.6803,39.7002,100360.0
2016-08-19 13:50:00,39.93,39.94,39.87,39.88,149400.0,39.6902,39.7002,39.6306,39.6405,149400.0
2016-08-19 14:00:00,39.89,39.92,39.89,39.9,139400.0,39.6505,39.6803,39.6505,39.6604,139400.0
2016-08-19 14:10:00,39.9,39.94,39.89,39.92,245160.0,39.6604,39.7002,39.6505,39.6803,245160.0
2016-08-19 14:20:00,39.93,39.95,39.92,39.94,241120.0,39.6902,39.7101,39.6803,39.7002,241120.0
2016-08-19 14:30:00,39.94,39.94,39.92,39.93,137300.0,39.7002,39.7002,39.6803,39.6902,137300.0
2016-08-19 14:40:00,39.93,39.98,39.92,39.95,173580.0,39.6902,39.7399,39.6803,39.7101,173580.0
2016-08-19 14:50:00,39.94,39.97,39.94,39.94,191740.0,39.7002,39.73,39.7002,39.7002,191740.0
2016-08-19 15:00:00,39.95,39.95,39.9,39.92,292260.0,39.7101,39.7101,39.6604,39.6803,292260.0
2016-08-19 15:10:00,39.92,39.95,39.9,39.94,345020.0,39.6803,39.7101,39.6604,39.7002,345020.0
2016-08-19 15:20:00,39.94,39.95,39.92,39.95,185420.0,39.7002,39.7101,39.6803,39.7101,185420.0
2016-08-19 15:30:00,39.95,39.97,39.93,39.94,415960.0,39.7101,39.73,39.6902,39.7002,415960.0
2016-08-19 15:40:00,39.94,39.96,39.91,39.93,510460.0,39.7002,39.7201,39.6704,39.6902,510460.0
2016-08-19 15:50:00,39.94,39.98,39.94,39.98,1804840.0,39.7002,39.7399,39.7002,39.7399,1804840.0
2016-08-22 09:30:00,39.91,39.93,39.72,39.85,1188800.0,39.6704,39.6902,39.4815,39.6107,1188800.0
2016-08-22 09:40:00,39.85,39.91,39.8,39.85,476180.0,39.6107,39.6704,39.561,39.6107,476180.0
2016-08-22 09:50:00,39.85,39.9,39.85,39.87,207660.0,39.6107,39.6604,39.6107,39.6306,207660.0
2016-08-22 10:00:00,39.88,39.89,39.82,39.84,378620.0,39.6405,39.6505,39.5809,39.6008,378620.0
2016-08-22 10:10:00,39.85,39.91,39.82,39.91,457320.0,39.6107,39.6704,39.5809,39.6704,457320.0
2016-08-22 10:20:00,39.91,39.96,39.9,39.94,307980.0,39.6704,39.7201,39.6604,39.7002,307980.0
2016-08-22 10:30:00,39.92,39.94,39.91,39.91,164540.0,39.6803,39.7002,39.6704,39.6704,164540.0
2016-08-22 10:40:00,39.92,39.92,39.86,39.9,152020.0,39.6803,39.6803,39.6207,39.6604,152020.0
2016-08-22 10:50:00,39.9,39.9,39.85,39.86,150500.0,39.6604,39.6604,39.6107,39.6207,150500.0
2016-08-22 11:00:00,39.87,39.9,39.86,39.88,191200.0,39.6306,39.6604,39.6207,39.6405,191200.0
2016-08-22 11:10:00,39.87,39.88,39.81,39.81,184080.0,39.6306,39.6405,39.571,39.571,184080.0
2016-08-22 11:20:00,39.82,39.82,39.73,39.76,338300.0,39.5809,39.5809,39.4914,39.5213,338300.0
2016-08-22 11:30:00,39.76,39.83,39.75,39.8,317840.0,39.5213,39.5908,39.5113,39.561,317840.0
2016-08-22 11:40:00,39.8,39.81,39.75,39.8,208500.0,39.561,39.571,39.5113,39.561,208500.0
2016-08-22 11:50:00,39.8,39.82,39.8,39.8,102340.0,39.561,39.5809,39.561,39.561,102340.0
2016-08-22 12:00:00,39.79,39.8,39.77,39.78,117800.0,39.5511,39.561,39.5312,39.5411,117800.0
2016-08-22 12:10:00,39.79,39.81,39.78,39.79,105340.0,39.5511,39.571,39.5411,39.5511,105340.0
2016-08-22 12:20:00,39.79,39.9,39.79,39.87,514720.0,39.5511,39.6604,39.5511,39.6306,514720.0
2016-08-22 12:30:00,39.86,39.87,39.84,39.85,114180.0,39.6207,39.6306,39.6008,39.6107,114180.0
2016-08-22 12:40:00,39.85,39.86,39.82,39.84,224040.0,39.6107,39.6207,39.5809,39.6008,224040.0
2016-08-22 12:50:00,39.84,39.84,39.81,39.83,359320.0,39.6008,39.6008,39.571,39.5908,359320.0
2016-08-22 13:00:00,39.82,39.86,39.81,39.86,104420.0,39.5809,39.6207,39.571,39.6207,104420.0
2016-08-22 13:10:00,39.86,39.88,39.85,39.85,103160.0,39.6207,39.6405,39.6107,39.6107,103160.0
2016-08-22 13:20:00,39.86,39.86,39.75,39.79,134920.0,39.6207,39.6207,39.5113,39.5511,134920.0
2016-08-22 13:30:00,39.79,39.79,39.75,39.77,88200.0,39.5511,39.5511,39.5113,39.5312,88200.0
2016-08-22 13:40:00,39.77,39.85,39.76,39.85,159640.0,39.5312,39.6107,39.5213,39.6107,159640.0
2016-08-22 13:50:00,39.85,39.87,39.82,39.82,250400.0,39.6107,39.6306,39.5809,39.5809,250400.0
2016-08-22 14:00:00,39.83,39.86,39.82,39.84,339940.0,39.5908,39.6207,39.5809,39.6008,339940.0
2016-08-22 14:10:00,39.84,39.85,39.81,39.83,159640.0,39.6008,39.6107,39.571,39.5908,159640.0
2016-08-22 14:20:00,39.83,39.85,39.78,39.78,171600.0,39.5908,39.6107,39.5411,39.5411,171600.0
2016-08-22 14:30:00,39.78,39.82,39.77,39.82,74260.0,39.5411,39.5809,39.5312,39.5809,74260.0
2016-08-22 14:40:00,39.81,39.85,39.81,39.81,148720.0,39.571,39.6107,39.571,39.571,148720.0
2016-08-22 14:50:00,39.82,39.84,39.8,39.81,114600.0,39.5809,39.6008,39.561,39.571,114600.0
2016-08-22 15:00:00,39.81,39.85,39.81,39.85,183480.0,39.571,39.6107,39.571,39.6107,183480.0
2016-08-22 15:10:00,39.84,39.84,39.8,39.81,215580.0,39.6008,39.6008,39.561,39.571,215580.0
2016-08-22 15:20:00,39.81,39.84,39.8,39.83,123840.0,39.571,39.6008,39.561,39.5908,123840.0
2016-08-22 15:30:00,39.83,39.83,39.77,39.77,348840.0,39.5908,39.5908,39.5312,39.5312,348840.0
2016-08-22 15:40:00,39.77,39.81,39.76,39.8,426480.0,39.5312,39.571,39.5213,39.561,426480.0
2016-08-22 15:50:00,39.81,39.86,39.79,39.85,1108180.0,39.571,39.6207,39.5511,39.6107,1108180.0
2016-08-23 09:30:00,40.02,40.05,39.94,39.98,945380.0,39.7797,39.8095,39.7002,39.7399,945380.0
2016-08-23 09:40:00,39.98,40.02,39.96,40.01,444900.0,39.7399,39.7797,39.7201,39.7698,444900.0
2016-08-23 09:50:00,40.01,40.04,39.97,40.03,680780.0,39.7698,39.7996,39.73,39.7896,680780.0
2016-08-23 10:00:00,40.03,40.03,39.97,39.97,442480.0,39.7896,39.7896,39.73,39.73,442480.0
2016-08-23 10:10:00,39.97,40.01,39.96,40.0,293200.0,39.73,39.7698,39.7201,39.7598,293200.0
2016-08-23 10:20:00,39.99,40.02,39.97,40.02,341000.0,39.7499,39.7797,39.73,39.7797,341000.0
2016-08-23 10:30:00,40.01,40.02,39.97,40.0,307400.0,39.7698,39.7797,39.73,39.7598,307400.0
2016-08-23 10:40:00,39.99,40.02,39.98,39.98,171380.0,39.7499,39.7797,39.7399,39.7399,171380.0
2016-08-23 10:50:00,39.97,39.99,39.97,39.99,138300.0,39.73,39.7499,39.73,39.7499,138300.0
2016-08-23 11:00:00,39.99,39.99,39.93,39.95,246680.0,39.7499,39.7499,39.6902,39.7101,246680.0
2016-08-23 11:10:00,39.94,39.96,39.93,39.95,135320.0,39.7002,39.7201,39.6902,39.7101,135320.0
2016-08-23 11:20:00,39.97,39.99,39.93,39.93,182220.0,39.73,39.7499,39.6902,39.6902,182220.0
2016-08-23 11:30:00,39.94,39.96,39.92,39.93,331220.0,39.7002,39.7201,39.6803,39.6902,331220.0
2016-08-23 11:40:00,39.93,39.96,39.93,39.96,184980.0,39.6902,39.7201,39.6902,39.7201,184980.0
2016-08-23 11:50:00,39.96,39.97,39.94,39.95,244720.0,39.7201,39.73,39.7002,39.7101,244720.0
2016-08-23 12:00:00,39.96,39.96,39.92,39.92,410780.0,39.7201,39.7201,39.6803,39.6803,410780.0
2016-08-23 12:10:00,39.93,39.93,39.91,39.93,265160.0,39.6902,39.6902,39.6704,39.6902,265160.0
2016-08-23 12:20:00,39.93,39.95,39.92,39.92,271100.0,39.6902,39.7101,39.6803,39.6803,271100.0
2016-08-23 12:30:00,39.92,39.94,39.92,39.93,208700.0,39.6803,39.7002,39.6803,39.6902,208700.0
2016-08-23 12:40:00,39.93,39.96,39.92,39.93,221860.0,39.6902,39.7201,39.6803,39.6902,221860.0
2016-08-23 12:50:00,39.93,39.95,39.89,39.91,312180.0,39.6902,39.7101,39.6505,39.6704,312180.0
2016-08-23 13:00:00,39.91,39.94,39.89,39.92,129020.0,39.6704,39.7002,39.6505,39.6803,129020.0
2016-08-23 13:10:00,39.92,39.95,39.91,39.93,161380.0,39.6803,39.7101,39.6704,39.6902,161380.0
2016-08-23 13:20:00,39.93,39.95,39.92,39.93,140140.0,39.6902,39.7101,39.6803,39.6902,140140.0
2016-08-23 13:30:00,39.92,39.94,39.91,39.92,94200.0,39.6803,39.7002,39.6704,39.6803,94200.0
2016-08-23 13:40:00,39.93,39.93,39.91,39.93,102000.0,39.6902,39.6902,39.6704,39.6902,102000.0
2016-08-23 13:50:00,39.92,39.92,39.89,39.91,264940.0,39.6803,39.6803,39.6505,39.6704,264940.0
2016-08-23 14:00:00,39.9,39.94,39.88,39.9,121360.0,39.6604,39.7002,39.6405,39.6604,121360.0
2016-08-23 14:10:00,39.93,39.96,39.92,39.93,80000.0,39.6902,39.7201,39.6803,39.6902,80000.0
2016-08-23 14:20:00,39.93,39.95,39.91,39.93,83300.0,39.6902,39.7101,39.6704,39.6902,83300.0
2016-08-23 14:30:00,39.93,39.93,39.9,39.91,113440.0,39.6902,39.6902,39.6604,39.6704,113440.0
2016-08-23 14:40:00,39.91,39.91,39.88,39.9,123060.0,39.6704,39.6704,39.6405,39.6604,123060.0
2016-08-23 14:50:00,39.89,39.91,39.88,39.9,154980.0,39.6505,39.6704,39.6405,39.6604,154980.0
2016-08-23 15:00:00,39.89,39.9,39.87,39.87,239660.0,39.6505,39.6604,39.6306,39.6306,239660.0
2016-08-23 15:10:00,39.87,39.9,39.87,39.88,190640.0,39.6306,39.6604,39.6306,39.6405,190640.0
2016-08-23 15:20:00,39.88,39.89,39.82,39.85,460720.0,39.6405,39.6505,39.5809,39.6107,460720.0
2016-08-23 15:30:00,39.84,39.85,39.81,39.81,439480.0,39.6008,39.6107,39.571,39.571,439480.0
2016-08-23 15:40:00,39.81,39.84,39.8,39.8,528360.0,39.571,39.6008,39.561,39.561,528360.0
2016-08-23 15:50:00,39.8,39.85,39.8,39.83,855740.0,39.561,39.6107,39.561,39.5908,855740.0
2016-08-24 09:30:00,39.83,39.84,39.77,39.78,1095900.0,39.5908,39.6008,39.5312,39.5411,1095900.0
2016-08-24 09:40:00,39.79,39.88,39.78,39.87,470620.0,39.5511,39.6405,39.5411,39.6306,470620.0
2016-08-24 09:50:00,39.87,39.91,39.84,39.89,437280.0,39.6306,39.6704,39.6008,39.6505,437280.0
2016-08-24 10:00:00,39.89,39.92,39.88,39.9,365960.0,39.6505,39.6803,39.6405,39.6604,365960.0
2016-08-24 10:10:00,39.9,39.9,39.82,39.84,468780.0,39.6604,39.6604,39.5809,39.6008,468780.0
2016-08-24 10:20:00,39.84,39.85,39.8,39.81,633800.0,39.6008,39.6107,39.561,39.571,633800.0
2016-08-24 10:30:00,39.8,39.82,39.78,39.79,809200.0,39.561,39.5809,39.5411,39.5511,809200.0
2016-08-24 10:40:00,39.8,39.8,39.75,39.77,394980.0,39.561,39.561,39.5113,39.5312,394980.0
2016-08-24 10:50:00,39.77,39.78,39.7,39.71,447640.0,39.5312,39.5411,39.4616,39.4716,447640.0
2016-08-24 11:00:00,39.71,39.72,39.69,39.71,527500.0,39.4716,39.4815,39.4517,39.4716,527500.0
2016-08-24 11:10:00,39.71,39.71,39.68,39.68,508840.0,39.4716,39.4716,39.4417,39.4417,508840.0
2016-08-24 11:20:00,39.69,39.69,39.63,39.64,519020.0,39.4517,39.4517,39.392,39.402,519020.0
2016-08-24 11:30:00,39.66,39.7,39.63,39.69,351020.0,39.4219,39.4616,39.392,39.4517,351020.0
2016-08-24 11:40:00,39.67,39.71,39.66,39.69,319960.0,39.4318,39.4716,39.4219,39.4517,319960.0
2016-08-24 11:50:00,39.69,39.69,39.65,39.69,153860.0,39.4517,39.4517,39.4119,39.4517,153860.0
2016-08-24 12:00:00,39.68,39.69,39.66,39.67,190120.0,39.4417,39.4517,39.4219,39.4318,190120.0
2016-08-24 12:10:00,39.68,39.73,39.67,39.68,343460.0,39.4417,39.4914,39.4318,39.4417,343460.0
2016-08-24 12:20:00,39.69,39.7,39.65,39.65,370920.0,39.4517,39.4616,39.4119,39.4119,370920.0
2016-08-24 12:30:00,39.66,39.72,39.66,39.72,198160.0,39.4219,39.4815,39.4219,39.4815,198160.0
2016-08-24 12:40:00,39.71,39.74,39.71,39.72,163760.0,39.4716,39.5014,39.4716,39.4815,163760.0
2016-08-24 12:50:00,39.72,39.74,39.72,39.72,205000.0,39.4815,39.5014,39.4815,39.4815,205000.0
2016-08-24 13:00:00,39.72,39.73,39.7,39.73,178240.0,39.4815,39.4914,39.4616,39.4914,178240.0
2016-08-24 13:10:00,39.73,39.73,39.71,39.71,187100.0,39.4914,39.4914,39.4716,39.4716,187100.0
2016-08-24 13:20:00,39.71,39.71,39.67,39.67,79240.0,39.4716,39.4716,39.4318,39.4318,79240.0
2016-08-24 13:30:00,39.68,39.69,39.66,39.68,160000.0,39.4417,39.4517,39.4219,39.4417,160000.0
2016-08-24 13:40:00,39.68,39.72,39.68,39.7,165580.0,39.4417,39.4815,39.4417,39.4616,165580.0
2016-08-24 13:50:00,39.7,39.7,39.67,39.68,178740.0,39.4616,39.4616,39.4318,39.4417,178740.0
2016-08-24 14:00:00,39.67,39.68,39.57,39.61,354720.0,39.4318,39.4417,39.3324,39.3722,354720.0
2016-08-24 14:10:00,39.61,39.65,39.59,39.62,284060.0,39.3722,39.4119,39.3523,39.3821,284060.0
2016-08-24 14:20:00,39.62,39.63,39.58,39.6,247960.0,39.3821,39.392,39.3423,39.3622,247960.0
2016-08-24 14:30:00,39.61,39.63,39.59,39.62,295440.0,39.3722,39.392,39.3523,39.3821,295440.0
2016-08-24 14:40:00,39.62,39.64,39.6,39.6,283360.0,39.3821,39.402,39.3622,39.3622,283360.0
2016-08-24 14:50:00,39.62,39.67,39.6,39.66,242240.0,39.3821,39.4318,39.3622,39.4219,242240.0
2016-08-24 15:00:00,39.66,39.66,39.58,39.58,302300.0,39.4219,39.4219,39.3423,39.3423,302300.0
2016-08-24 15:10:00,39.58,39.58,39.54,39.58,442220.0,39.3423,39.3423,39.3026,39.3423,442220.0
2016-08-24 15:20:00,39.57,39.61,39.55,39.61,429480.0,39.3324,39.3722,39.3125,39.3722,429480.0
2016-08-24 15:30:00,39.61,39.64,39.58,39.59,741580.0,39.3722,39.402,39.3423,39.3523,741580.0
2016-08-24 15:40:00,39.58,39.6,39.54,39.56,833480.0,39.3423,39.3622,39.3026,39.3225,833480.0
2016-08-24 15:50:00,39.55,39.69,39.55,39.68,2081360.0,39.3125,39.4517,39.3125,39.4417,2081360.0
2016-08-25 09:30:00,39.59,39.6,39.36,39.59,2038460.0,39.3523,39.3622,39.1237,39.3523,2038460.0
2016-08-25 09:40:00,39.58,39.68,39.57,39.62,612500.0,39.3423,39.4417,39.3324,39.3821,612500.0
2016-08-25 09:50:00,39.62,39.62,39.51,39.55,457240.0,39.3821,39.3821,39.2728,39.3125,457240.0
2016-08-25 10:00:00,39.52,39.6,39.47,39.54,352220.0,39.2827,39.3622,39.233,39.3026,352220.0
2016-08-25 10:10:00,39.54,39.55,39.46,39.49,397580.0,39.3026,39.3125,39.2231,39.2529,397580.0
2016-08-25 10:20:00,39.49,39.55,39.47,39.53,727720.0,39.2529,39.3125,39.233,39.2926,727720.0
2016-08-25 10:30:00,39.53,39.56,39.48,39.48,557940.0,39.2926,39.3225,39.2429,39.2429,557940.0
2016-08-25 10:40:00,39.49,39.54,39.47,39.51,347120.0,39.2529,39.3026,39.233,39.2728,347120.0
2016-08-25 10:50:00,39.51,39.53,39.48,39.51,359540.0,39.2728,39.2926,39.2429,39.2728,359540.0
2016-08-25 11:00:00,39.5,39.61,39.5,39.59,611160.0,39.2628,39.3722,39.2628,39.3523,611160.0
2016-08-25 11:10:00,39.59,39.65,39.58,39.64,553880.0,39.3523,39.4119,39.3423,39.402,553880.0
2016-08-25 11:20:00,39.64,39.64,39.59,39.61,292460.0,39.402,39.402,39.3523,39.3722,292460.0
2016-08-25 11:30:00,39.6,39.64,39.6,39.6,193420.0,39.3622,39.402,39.3622,39.3622,193420.0
2016-08-25 11:40:00,39.61,39.62,39.58,39.61,168780.0,39.3722,39.3821,39.3423,39.3722,168780.0
2016-08-25 11:50:00,39.61,39.64,39.57,39.57,238620.0,39.3722,39.402,39.3324,39.3324,238620.0
2016-08-25 12:00:00,39.58,39.59,39.56,39.59,154000.0,39.3423,39.3523,39.3225,39.3523,154000.0
2016-08-25 12:10:00,39.58,39.62,39.56,39.62,165040.0,39.3423,39.3821,39.3225,39.3821,165040.0
2016-08-25 12:20:00,39.63,39.7,39.61,39.7,341800.0,39.392,39.4616,39.3722,39.4616,341800.0
2016-08-25 12:30:00,39.69,39.72,39.69,39.69,384740.0,39.4517,39.4815,39.4517,39.4517,384740.0
2016-08-25 12:40:00,39.69,39.74,39.69,39.71,199380.0,39.4517,39.5014,39.4517,39.4716,199380.0
2016-08-25 12:50:00,39.7,39.71,39.69,39.69,132020.0,39.4616,39.4716,39.4517,39.4517,132020.0
2016-08-25 13:00:00,39.67,39.7,39.66,39.66,162100.0,39.4318,39.4616,39.4219,39.4219,162100.0
2016-08-25 13:10:00,39.67,39.68,39.64,39.66,147900.0,39.4318,39.4417,39.402,39.4219,147900.0
2016-08-25 13:20:00,39.65,39.7,39.64,39.7,157180.0,39.4119,39.4616,39.402,39.4616,157180.0
2016-08-25 13:30:00,39.7,39.71,39.58,39.58,204540.0,39.4616,39.4716,39.3423,39.3423,204540.0
2016-08-25 13:40:00,39.58,39.62,39.55,39.61,286780.0,39.3423,39.3821,39.3125,39.3722,286780.0
2016-08-25 13:50:00,39.61,39.61,39.57,39.57,279080.0,39.3722,39.3722,39.3324,39.3324,279080.0
2016-08-25 14:00:00,39.57,39.59,39.54,39.58,383020.0,39.3324,39.3523,39.3026,39.3423,383020.0
2016-08-25 14:10:00,39.59,39.65,39.58,39.63,321860.0,39.3523,39.4119,39.3423,39.392,321860.0
2016-08-25 14:20:00,39.62,39.62,39.58,39.58,181780.0,39.3821,39.3821,39.3423,39.3423,181780.0
2016-08-25 14:30:00,39.58,39.62,39.56,39.57,171460.0,39.3423,39.3821,39.3225,39.3324,171460.0
2016-08-25 14:40:00,39.57,39.62,39.56,39.58,165880.0,39.3324,39.3821,39.3225,39.3423,165880.0
2016-08-25 14:50:00,39.57,39.57,39.5,39.54,288660.0,39.3324,39.3324,39.2628,39.3026,288660.0
2016-08-25 15:00:00,39.55,39.55,39.49,39.53,388560.0,39.3125,39.3125,39.2529,39.2926,388560.0
2016-08-25 15:10:00,39.54,39.57,39.53,39.55,256280.0,39.3026,39.3324,39.2926,39.3125,256280.0
2016-08-25 15:20:00,39.55,39.6,39.54,39.57,288180.0,39.3125,39.3622,39.3026,39.3324,288180.0
2016-08-25 15:30:00,39.57,39.6,39.56,39.59,382000.0,39.3324,39.3622,39.3225,39.3523,382000.0
2016-08-25 15:40:00,39.59,39.59,39.55,39.58,578200.0,39.3523,39.3523,39.3125,39.3423,578200.0
2016-08-25 15:50:00,39.58,39.58,39.53,39.56,1117260.0,39.3423,39.3423,39.2926,39.3225,1117260.0
2016-08-26 09:30:00,39.62,39.85,39.59,39.78,1813620.0,39.3821,39.6107,39.3523,39.5411,1813620.0
2016-08-26 09:40:00,39.79,39.83,39.73,39.76,628160.0,39.5511,39.5908,39.4914,39.5213,628160.0
2016-08-26 09:50:00,39.78,39.81,39.72,39.74,477420.0,39.5411,39.571,39.4815,39.5014,477420.0
2016-08-26 10:00:00,39.73,39.87,39.6,39.8,990500.0,39.4914,39.6306,39.3622,39.561,990500.0
2016-08-26 10:10:00,39.8,39.97,39.78,39.89,852500.0,39.561,39.73,39.5411,39.6505,852500.0
2016-08-26 10:20:00,39.89,39.95,39.85,39.87,343880.0,39.6505,39.7101,39.6107,39.6306,343880.0
2016-08-26 10:30:00,39.87,39.89,39.84,39.86,248320.0,39.6306,39.6505,39.6008,39.6207,248320.0
2016-08-26 10:40:00,39.88,39.88,39.82,39.84,302160.0,39.6405,39.6405,39.5809,39.6008,302160.0
2016-08-26 10:50:00,39.84,39.89,39.82,39.86,206980.0,39.6008,39.6505,39.5809,39.6207,206980.0
2016-08-26 11:00:00,39.87,39.88,39.82,39.85,242720.0,39.6306,39.6405,39.5809,39.6107,242720.0
2016-08-26 11:10:00,39.83,39.9,39.83,39.9,243840.0,39.5908,39.6604,39.5908,39.6604,243840.0
2016-08-26 11:20:00,39.9,39.93,39.9,39.93,424620.0,39.6604,39.6902,39.6604,39.6902,424620.0
2016-08-26 11:30:00,39.92,39.93,39.84,39.84,239660.0,39.6803,39.6902,39.6008,39.6008,239660.0
2016-08-26 11:40:00,39.83,39.84,39.77,39.8,192060.0,39.5908,39.6008,39.5312,39.561,192060.0
2016-08-26 11:50:00,39.78,39.78,39.66,39.73,422780.0,39.5411,39.5411,39.4219,39.4914,422780.0
2016-08-26 12:00:00,39.71,39.71,39.55,39.57,559680.0,39.4716,39.4716,39.3125,39.3324,559680.0
2016-08-26 12:10:00,39.57,39.61,39.53,39.61,468600.0,39.3324,39.3722,39.2926,39.3722,468600.0
2016-08-26 12:20:00,39.61,39.63,39.57,39.58,221840.0,39.3722,39.392,39.3324,39.3423,221840.0
2016-08-26 12:30:00,39.57,39.61,39.53,39.59,363020.0,39.3324,39.3722,39.2926,39.3523,363020.0
2016-08-26 12:40:00,39.6,39.65,39.6,39.63,217800.0,39.3622,39.4119,39.3622,39.392,217800.0
2016-08-26 12:50:00,39.63,39.65,39.6,39.62,398880.0,39.392,39.4119,39.3622,39.3821,398880.0
2016-08-26 13:00:00,39.63,39.65,39.6,39.64,214020.0,39.392,39.4119,39.3622,39.402,214020.0
2016-08-26 13:10:00,39.65,39.66,39.57,39.6,115480.0,39.4119,39.4219,39.3324,39.3622,115480.0
2016-08-26 13:20:00,39.58,39.61,39.57,39.6,148700.0,39.3423,39.3722,39.3324,39.3622,148700.0
2016-08-26 13:30:00,39.59,39.59,39.55,39.56,274600.0,39.3523,39.3523,39.3125,39.3225,274600.0
2016-08-26 13:40:00,39.56,39.59,39.53,39.54,170440.0,39.3225,39.3523,39.2926,39.3026,170440.0
2016-08-26 13:50:00,39.53,39.58,39.5,39.54,234680.0,39.2926,39.3423,39.2628,39.3026,234680.0
2016-08-26 14:00:00,39.53,39.55,39.5,39.55,167460.0,39.2926,39.3125,39.2628,39.3125,167460.0
2016-08-26 14:10:00,39.56,39.58,39.48,39.51,257360.0,39.3225,39.3423,39.2429,39.2728,257360.0
2016-08-26 14:20:00,39.51,39.53,39.48,39.5,216460.0,39.2728,39.2926,39.2429,39.2628,216460.0
2016-08-26 14:30:00,39.5,39.57,39.47,39.55,147740.0,39.2628,39.3324,39.233,39.3125,147740.0
2016-08-26 14:40:00,39.54,39.58,39.51,39.53,226740.0,39.3026,39.3423,39.2728,39.2926,226740.0
2016-08-26 14:50:00,39.51,39.56,39.51,39.54,127740.0,39.2728,39.3225,39.2728,39.3026,127740.0
2016-08-26 15:00:00,39.55,39.58,39.53,39.57,194880.0,39.3125,39.3423,39.2926,39.3324,194880.0
2016-08-26 15:10:00,39.57,39.64,39.57,39.62,354980.0,39.3324,39.402,39.3324,39.3821,354980.0
2016-08-26 15:20:00,39.63,39.66,39.6,39.66,314140.0,39.392,39.4219,39.3622,39.4219,314140.0
2016-08-26 15:30:00,39.66,39.74,39.66,39.7,419920.0,39.4219,39.5014,39.4219,39.4616,419920.0
2016-08-26 15:40:00,39.7,39.71,39.67,39.69,315920.0,39.4616,39.4716,39.4318,39.4517,315920.0
2016-08-26 15:50:00,39.69,39.7,39.63,39.66,1272900.0,39.4517,39.4616,39.392,39.4219,1272900.0
2016-08-29 09:30:00,39.65,39.74,39.52,39.61,1008660.0,39.4119,39.5014,39.2827,39.3722,1008660.0
2016-08-29 09:40:00,39.62,39.77,39.61,39.73,893080.0,39.3821,39.5312,39.3722,39.4914,893080.0
2016-08-29 09:50:00,39.74,39.77,39.67,39.68,405900.0,39.5014,39.5312,39.4318,39.4417,405900.0
2016-08-29 10:00:00,39.69,39.79,39.67,39.76,356860.0,39.4517,39.5511,39.4318,39.5213,356860.0
2016-08-29 10:10:00,39.77,39.8,39.73,39.78,283780.0,39.5312,39.561,39.4914,39.5411,283780.0
2016-08-29 10:20:00,39.78,39.8,39.75,39.78,123620.0,39.5411,39.561,39.5113,39.5411,123620.0
2016-08-29 10:30:00,39.79,39.8,39.74,39.76,297880.0,39.5511,39.561,39.5014,39.5213,297880.0
2016-08-29 10:40:00,39.77,39.8,39.74,39.77,147340.0,39.5312,39.561,39.5014,39.5312,147340.0
2016-08-29 10:50:00,39.8,39.82,39.75,39.76,191920.0,39.561,39.5809,39.5113,39.5213,191920.0
2016-08-29 11:00:00,39.77,39.81,39.76,39.8,299080.0,39.5312,39.571,39.5213,39.561,299080.0
2016-08-29 11:10:00,39.8,39.81,39.78,39.81,212440.0,39.561,39.571,39.5411,39.571,212440.0
2016-08-29 11:20:00,39.79,39.84,39.79,39.83,573700.0,39.5511,39.6008,39.5511,39.5908,573700.0
2016-08-29 11:30:00,39.82,39.84,39.8,39.83,166640.0,39.5809,39.6008,39.561,39.5908,166640.0
2016-08-29 11:40:00,39.83,39.88,39.82,39.88,260100.0,39.5908,39.6405,39.5809,39.6405,260100.0
2016-08-29 11:50:00,39.88,39.91,39.88,39.88,287200.0,39.6405,39.6704,39.6405,39.6405,287200.0
2016-08-29 12:00:00,39.88,39.89,39.85,39.89,109120.0,39.6405,39.6505,39.6107,39.6505,109120.0
2016-08-29 12:10:00,39.89,39.93,39.89,39.92,138500.0,39.6505,39.6902,39.6505,39.6803,138500.0
2016-08-29 12:20:00,39.92,39.93,39.9,39.92,180120.0,39.6803,39.6902,39.6604,39.6803,180120.0
2016-08-29 12:30:00,39.92,39.93,39.9,39.91,148420.0,39.6803,39.6902,39.6604,39.6704,148420.0
2016-08-29 12:40:00,39.9,39.92,39.88,39.92,189640.0,39.6604,39.6803,39.6405,39.6803,189640.0
2016-08-29 12:50:00,39.91,39.92,39.89,39.91,145000.0,39.6704,39.6803,39.6505,39.6704,145000.0
2016-08-29 13:00:00,39.91,39.91,39.86,39.87,79260.0,39.6704,39.6704,39.6207,39.6306,79260.0
2016-08-29 13:10:00,39.87,39.88,39.84,39.85,102200.0,39.6306,39.6405,39.6008,39.6107,102200.0
2016-08-29 13:20:00,39.86,39.87,39.86,39.87,128060.0,39.6207,39.6306,39.6207,39.6306,128060.0
2016-08-29 13:30:00,39.87,39.9,39.87,39.9,84140.0,39.6306,39.6604,39.6306,39.6604,84140.0
2016-08-29 13:40:00,39.89,39.9,39.87,39.89,104000.0,39.6505,39.6604,39.6306,39.6505,104000.0
2016-08-29 13:50:00,39.89,39.9,39.87,39.89,109840.0,39.6505,39.6604,39.6306,39.6505,109840.0
2016-08-29 14:00:00,39.89,39.92,39.88,39.89,408860.0,39.6505,39.6803,39.6405,39.6505,408860.0
2016-08-29 14:10:00,39.88,39.89,39.86,39.86,67440.0,39.6405,39.6505,39.6207,39.6207,67440.0
2016-08-29 14:20:00,39.87,39.88,39.82,39.82,92980.0,39.6306,39.6405,39.5809,39.5809,92980.0
2016-08-29 14:30:00,39.83,39.88,39.83,39.88,102400.0,39.5908,39.6405,39.5908,39.6405,102400.0
2016-08-29 14:40:00,39.86,39.86,39.84,39.86,98800.0,39.6207,39.6207,39.6008,39.6207,98800.0
2016-08-29 14:50:00,39.87,39.89,39.87,39.89,122940.0,39.6306,39.6505,39.6306,39.6505,122940.0
2016-08-29 15:00:00,39.87,39.88,39.82,39.83,158860.0,39.6306,39.6405,39.5809,39.5908,158860.0
2016-08-29 15:10:00,39.83,39.86,39.83,39.84,96840.0,39.5908,39.6207,39.5908,39.6008,96840.0
2016-08-29 15:20:00,39.84,39.86,39.82,39.83,200000.0,39.6008,39.6207,39.5809,39.5908,200000.0
2016-08-29 15:30:00,39.83,39.84,39.8,39.81,247500.0,39.5908,39.6008,39.561,39.571,247500.0
2016-08-29 15:40:00,39.81,39.84,39.8,39.82,202520.0,39.571,39.6008,39.561,39.5809,202520.0
2016-08-29 15:50:00,39.81,39.84,39.78,39.79,822180.0,39.571,39.6008,39.5411,39.5511,822180.0
2016-08-30 09:30:00,39.68,39.9,39.64,39.81,993740.0,39.4417,39.6604,39.402,39.571,993740.0
2016-08-30 09:40:00,39.81,39.87,39.74,39.81,590340.0,39.571,39.6306,39.5014,39.571,590340.0
2016-08-30 09:50:00,39.82,39.84,39.75,39.79,385980.0,39.5809,39.6008,39.5113,39.5511,385980.0
2016-08-30 10:00:00,39.78,39.78,39.6,39.65,789460.0,39.5411,39.5411,39.3622,39.4119,789460.0
2016-08-30 10:10:00,39.65,39.66,39.56,39.59,839960.0,39.4119,39.4219,39.3225,39.3523,839960.0
2016-08-30 10:20:00,39.57,39.66,39.56,39.65,418240.0,39.3324,39.4219,39.3225,39.4119,418240.0
2016-08-30 10:30:00,39.65,39.65,39.52,39.56,959240.0,39.4119,39.4119,39.2827,39.3225,959240.0
2016-08-30 10:40:00,39.55,39.6,39.55,39.6,266600.0,39.3125,39.3622,39.3125,39.3622,266600.0
2016-08-30 10:50:00,39.59,39.6,39.54,39.55,308460.0,39.3523,39.3622,39.3026,39.3125,308460.0
2016-08-30 11:00:00,39.55,39.58,39.54,39.56,462860.0,39.3125,39.3423,39.3026,39.3225,462860.0
2016-08-30 11:10:00,39.55,39.57,39.54,39.57,309820.0,39.3125,39.3324,39.3026,39.3324,309820.0
2016-08-30 11:20:00,39.57,39.57,39.53,39.54,339440.0,39.3324,39.3324,39.2926,39.3026,339440.0
2016-08-30 11:30:00,39.54,39.54,39.5,39.53,346800.0,39.3026,39.3026,39.2628,39.2926,346800.0
2016-08-30 11:40:00,39.54,39.55,39.52,39.53,266940.0,39.3026,39.3125,39.2827,39.2926,266940.0
2016-08-30 11:50:00,39.54,39.55,39.53,39.53,300840.0,39.3026,39.3125,39.2926,39.2926,300840.0
2016-08-30 12:00:00,39.53,39.55,39.51,39.55,166680.0,39.2926,39.3125,39.2728,39.3125,166680.0
2016-08-30 12:10:00,39.56,39.56,39.53,39.54,263500.0,39.3225,39.3225,39.2926,39.3026,263500.0
2016-08-30 12:20:00,39.55,39.55,39.51,39.52,150540.0,39.3125,39.3125,39.2728,39.2827,150540.0
2016-08-30 12:30:00,39.51,39.58,39.51,39.57,320380.0,39.2728,39.3423,39.2728,39.3324,320380.0
2016-08-30 12:40:00,39.58,39.58,39.54,39.57,408000.0,39.3423,39.3423,39.3026,39.3324,408000.0
2016-08-30 12:50:00,39.55,39.57,39.54,39.54,84940.0,39.3125,39.3324,39.3026,39.3026,84940.0
2016-08-30 13:00:00,39.54,39.54,39.52,39.53,106040.0,39.3026,39.3026,39.2827,39.2926,106040.0
2016-08-30 13:10:00,39.54,39.54,39.52,39.52,84700.0,39.3026,39.3026,39.2827,39.2827,84700.0
2016-08-30 13:20:00,39.52,39.56,39.51,39.55,133400.0,39.2827,39.3225,39.2728,39.3125,133400.0
2016-08-30 13:30:00,39.55,39.57,39.51,39.53,112760.0,39.3125,39.3324,39.2728,39.2926,112760.0
2016-08-30 13:40:00,39.53,39.53,39.5,39.52,173020.0,39.2926,39.2926,39.2628,39.2827,173020.0
2016-08-30 13:50:00,39.52,39.55,39.51,39.55,297160.0,39.2827,39.3125,39.2728,39.3125,297160.0
2016-08-30 14:00:00,39.55,39.55,39.51,39.52,146960.0,39.3125,39.3125,39.2728,39.2827,146960.0
2016-08-30 14:10:00,39.54,39.54,39.49,39.49,366000.0,39.3026,39.3026,39.2529,39.2529,366000.0
2016-08-30 14:20:00,39.5,39.54,39.49,39.54,161460.0,39.2628,39.3026,39.2529,39.3026,161460.0
2016-08-30 14:30:00,39.52,39.52,39.47,39.47,282800.0,39.2827,39.2827,39.233,39.233,282800.0
2016-08-30 14:40:00,39.48,39.5,39.47,39.49,323320.0,39.2429,39.2628,39.233,39.2529,323320.0
2016-08-30 14:50:00,39.5,39.53,39.5,39.53,138480.0,39.2628,39.2926,39.2628,39.2926,138480.0
2016-08-30 15:00:00,39.53,39.54,39.5,39.54,313340.0,39.2926,39.3026,39.2628,39.3026,313340.0
2016-08-30 15:10:00,39.54,39.57,39.54,39.56,288380.0,39.3026,39.3324,39.3026,39.3225,288380.0
2016-08-30 15:20:00,39.56,39.57,39.53,39.54,279560.0,39.3225,39.3324,39.2926,39.3026,279560.0
2016-08-30 15:30:00,39.55,39.55,39.52,39.55,433320.0,39.3125,39.3125,39.2827,39.3125,433320.0
2016-08-30 15:40:00,39.55,39.56,39.53,39.54,550440.0,39.3125,39.3225,39.2926,39.3026,550440.0
2016-08-30 15:50:00,39.54,39.6,39.54,39.6,1393880.0,39.3026,39.3622,39.3026,39.3622,1393880.0
2016-08-31 09:30:00,39.48,39.52,39.41,39.44,943360.0,39.2429,39.2827,39.1734,39.2032,943360.0
2016-08-31 09:40:00,39.44,39.51,39.44,39.44,536880.0,39.2032,39.2728,39.2032,39.2032,536880.0
2016-08-31 09:50:00,39.45,39.47,39.45,39.45,397100.0,39.2131,39.233,39.2131,39.2131,397100.0
2016-08-31 10:00:00,39.46,39.48,39.45,39.48,302380.0,39.2231,39.2429,39.2131,39.2429,302380.0
2016-08-31 10:10:00,39.48,39.55,39.48,39.53,243500.0,39.2429,39.3125,39.2429,39.2926,243500.0
2016-08-31 10:20:00,39.53,39.55,39.51,39.53,174980.0,39.2926,39.3125,39.2728,39.2926,174980.0
2016-08-31 10:30:00,39.53,39.54,39.48,39.54,259820.0,39.2926,39.3026,39.2429,39.3026,259820.0
2016-08-31 10:40:00,39.54,39.54,39.5,39.5,230020.0,39.3026,39.3026,39.2628,39.2628,230020.0
2016-08-31 10:50:00,39.51,39.57,39.51,39.57,217960.0,39.2728,39.3324,39.2728,39.3324,217960.0
2016-08-31 11:00:00,39.55,39.57,39.53,39.56,165620.0,39.3125,39.3324,39.2926,39.3225,165620.0
2016-08-31 11:10:00,39.55,39.57,39.52,39.52,269780.0,39.3125,39.3324,39.2827,39.2827,269780.0
2016-08-31 11:20:00,39.54,39.57,39.52,39.57,88500.0,39.3026,39.3324,39.2827,39.3324,88500.0
2016-08-31 11:30:00,39.56,39.57,39.53,39.57,159440.0,39.3225,39.3324,39.2926,39.3324,159440.0
2016-08-31 11:40:00,39.57,39.58,39.56,39.57,200400.0,39.3324,39.3423,39.3225,39.3324,200400.0
2016-08-31 11:50:00,39.57,39.58,39.55,39.55,226400.0,39.3324,39.3423,39.3125,39.3125,226400.0
2016-08-31 12:00:00,39.55,39.55,39.47,39.47,529620.0,39.3125,39.3125,39.233,39.233,529620.0
2016-08-31 12:10:00,39.47,39.48,39.4,39.43,407340.0,39.233,39.2429,39.1634,39.1932,407340.0
2016-08-31 12:20:00,39.42,39.43,39.4,39.41,288640.0,39.1833,39.1932,39.1634,39.1734,288640.0
2016-08-31 12:30:00,39.42,39.42,39.36,39.41,495300.0,39.1833,39.1833,39.1237,39.1734,495300.0
2016-08-31 12:40:00,39.42,39.43,39.41,39.43,267900.0,39.1833,39.1932,39.1734,39.1932,267900.0
2016-08-31 12:50:00,39.42,39.44,39.39,39.4,239480.0,39.1833,39.2032,39.1535,39.1634,239480.0
2016-08-31 13:00:00,39.4,39.43,39.39,39.43,188420.0,39.1634,39.1932,39.1535,39.1932,188420.0
2016-08-31 13:10:00,39.43,39.45,39.42,39.43,132640.0,39.1932,39.2131,39.1833,39.1932,132640.0
2016-08-31 13:20:00,39.43,39.47,39.43,39.45,182960.0,39.1932,39.233,39.1932,39.2131,182960.0
2016-08-31 13:30:00,39.45,39.46,39.43,39.43,233480.0,39.2131,39.2231,39.1932,39.1932,233480.0
2016-08-31 13:40:00,39.44,39.46,39.42,39.43,181920.0,39.2032,39.2231,39.1833,39.1932,181920.0
2016-08-31 13:50:00,39.44,39.45,39.41,39.42,349600.0,39.2032,39.2131,39.1734,39.1833,349600.0
2016-08-31 14:00:00,39.42,39.45,39.4,39.43,201180.0,39.1833,39.2131,39.1634,39.1932,201180.0
2016-08-31 14:10:00,39.42,39.45,39.4,39.44,124700.0,39.1833,39.2131,39.1634,39.2032,124700.0
2016-08-31 14:20:00,39.43,39.44,39.42,39.43,292800.0,39.1932,39.2032,39.1833,39.1932,292800.0
2016-08-31 14:30:00,39.43,39.44,39.41,39.44,190460.0,39.1932,39.2032,39.1734,39.2032,190460.0
2016-08-31 14:40:00,39.43,39.44,39.4,39.41,200600.0,39.1932,39.2032,39.1634,39.1734,200600.0
2016-08-31 14:50:00,39.41,39.43,39.39,39.41,220720.0,39.1734,39.1932,39.1535,39.1734,220720.0
2016-08-31 15:00:00,39.41,39.47,39.41,39.46,220820.0,39.1734,39.233,39.1734,39.2231,220820.0
2016-08-31 15:10:00,39.46,39.49,39.44,39.46,430720.0,39.2231,39.2529,39.2032,39.2231,430720.0
2016-08-31 15:20:00,39.46,39.53,39.46,39.51,588080.0,39.2231,39.2926,39.2231,39.2728,588080.0
2016-08-31 15:30:00,39.52,39.58,39.5,39.54,466760.0,39.2827,39.3423,39.2628,39.3026,466760.0
2016-08-31 15:40:00,39.54,39.57,39.47,39.49,383660.0,39.3026,39.3324,39.233,39.2529,383660.0
2016-08-31 15:50:00,39.49,39.51,39.48,39.5,945160.0,39.2529,39.2728,39.2429,39.2628,945160.0
2016-09-01 09:30:00,39.58,39.6,39.49,39.49,1021500.0,39.3423,39.3622,39.2529,39.2529,1021500.0
2016-09-01 09:40:00,39.49,39.64,39.48,39.62,754420.0,39.2529,39.402,39.2429,39.3821,754420.0
2016-09-01 09:50:00,39.62,39.64,39.53,39.56,1040840.0,39.3821,39.402,39.2926,39.3225,1040840.0
2016-09-01 10:00:00,39.55,39.61,39.51,39.6,407020.0,39.3125,39.3722,39.2728,39.3622,407020.0
2016-09-01 10:10:00,39.6,39.62,39.51,39.53,310980.0,39.3622,39.3821,39.2728,39.2926,310980.0
2016-09-01 10:20:00,39.51,39.51,39.41,39.41,432940.0,39.2728,39.2728,39.1734,39.1734,432940.0
2016-09-01 10:30:00,39.42,39.42,39.32,39.4,641740.0,39.1833,39.1833,39.0839,39.1634,641740.0
2016-09-01 10:40:00,39.38,39.46,39.38,39.43,438040.0,39.1435,39.2231,39.1435,39.1932,438040.0
2016-09-01 10:50:00,39.43,39.44,39.41,39.42,240540.0,39.1932,39.2032,39.1734,39.1833,240540.0
2016-09-01 11:00:00,39.43,39.43,39.34,39.34,267700.0,39.1932,39.1932,39.1038,39.1038,267700.0
2016-09-01 11:10:00,39.35,39.4,39.34,39.4,184000.0,39.1137,39.1634,39.1038,39.1634,184000.0
2016-09-01 11:20:00,39.41,39.41,39.38,39.39,262200.0,39.1734,39.1734,39.1435,39.1535,262200.0
2016-09-01 11:30:00,39.4,39.44,39.39,39.42,259880.0,39.1634,39.2032,39.1535,39.1833,259880.0
2016-09-01 11:40:00,39.41,39.42,39.39,39.4,151000.0,39.1734,39.1833,39.1535,39.1634,151000.0
2016-09-01 11:50:00,39.4,39.42,39.36,39.42,214200.0,39.1634,39.1833,39.1237,39.1833,214200.0
2016-09-01 12:00:00,39.41,39.46,39.4,39.43,285220.0,39.1734,39.2231,39.1634,39.1932,285220.0
2016-09-01 12:10:00,39.43,39.53,39.41,39.51,367620.0,39.1932,39.2926,39.1734,39.2728,367620.0
2016-09-01 12:20:00,39.5,39.58,39.5,39.55,370500.0,39.2628,39.3423,39.2628,39.3125,370500.0
2016-09-01 12:30:00,39.56,39.62,39.55,39.57,634760.0,39.3225,39.3821,39.3125,39.3324,634760.0
2016-09-01 12:40:00,39.56,39.58,39.53,39.58,184260.0,39.3225,39.3423,39.2926,39.3423,184260.0
2016-09-01 12:50:00,39.59,39.61,39.57,39.57,158520.0,39.3523,39.3722,39.3324,39.3324,158520.0
2016-09-01 13:00:00,39.58,39.59,39.56,39.58,139500.0,39.3423,39.3523,39.3225,39.3423,139500.0
2016-09-01 13:10:00,39.59,39.59,39.57,39.59,368600.0,39.3523,39.3523,39.3324,39.3523,368600.0
2016-09-01 13:20:00,39.59,39.62,39.58,39.59,588880.0,39.3523,39.3821,39.3423,39.3523,588880.0
2016-09-01 13:30:00,39.59,39.61,39.57,39.61,376960.0,39.3523,39.3722,39.3324,39.3722,376960.0
2016-09-01 13:40:00,39.62,39.62,39.59,39.61,208220.0,39.3821,39.3821,39.3523,39.3722,208220.0
2016-09-01 13:50:00,39.61,39.63,39.56,39.57,246300.0,39.3722,39.392,39.3225,39.3324,246300.0
2016-09-01 14:00:00,39.57,39.57,39.51,39.54,442640.0,39.3324,39.3324,39.2728,39.3026,442640.0
2016-09-01 14:10:00,39.53,39.56,39.51,39.56,353360.0,39.2926,39.3225,39.2728,39.3225,353360.0
2016-09-01 14:20:00,39.55,39.56,39.49,39.53,427760.0,39.3125,39.3225,39.2529,39.2926,427760.0
2016-09-01 14:30:00,39.53,39.54,39.5,39.52,339460.0,39.2926,39.3026,39.2628,39.2827,339460.0
2016-09-01 14:40:00,39.52,39.58,39.51,39.56,336420.0,39.2827,39.3423,39.2728,39.3225,336420.0
2016-09-01 14:50:00,39.57,39.59,39.54,39.55,236800.0,39.3324,39.3523,39.3026,39.3125,236800.0
2016-09-01 15:00:00,39.55,39.56,39.45,39.48,454440.0,39.3125,39.3225,39.2131,39.2429,454440.0
2016-09-01 15:10:00,39.47,39.52,39.46,39.49,273800.0,39.233,39.2827,39.2231,39.2529,273800.0
2016-09-01 15:20:00,39.5,39.52,39.49,39.5,288380.0,39.2628,39.2827,39.2529,39.2628,288380.0
2016-09-01 15:30:00,39.5,39.52,39.49,39.5,270720.0,39.2628,39.2827,39.2529,39.2628,270720.0
2016-09-01 15:40:00,39.49,39.56,39.49,39.55,431140.0,39.2529,39.3225,39.2529,39.3125,431140.0
2016-09-01 15:50:00,39.55,39.59,39.55,39.58,1772620.0,39.3125,39.3523,39.3125,39.3423,1772620.0
2016-09-02 09:30:00,39.75,39.79,39.69,39.75,1368120.0,39.5113,39.5511,39.4517,39.5113,1368120.0
2016-09-02 09:40:00,39.77,39.85,39.76,39.81,920320.0,39.5312,39.6107,39.5213,39.571,920320.0
2016-09-02 09:50:00,39.81,39.84,39.78,39.82,984620.0,39.571,39.6008,39.5411,39.5809,984620.0
2016-09-02 10:00:00,39.83,39.86,39.78,39.78,697360.0,39.5908,39.6207,39.5411,39.5411,697360.0
2016-09-02 10:10:00,39.78,39.82,39.78,39.8,379640.0,39.5411,39.5809,39.5411,39.561,379640.0
2016-09-02 10:20:00,39.8,39.8,39.76,39.78,295580.0,39.561,39.561,39.5213,39.5411,295580.0
2016-09-02 10:30:00,39.79,39.8,39.74,39.78,293440.0,39.5511,39.561,39.5014,39.5411,293440.0
2016-09-02 10:40:00,39.77,39.78,39.73,39.75,320080.0,39.5312,39.5411,39.4914,39.5113,320080.0
2016-09-02 10:50:00,39.76,39.8,39.76,39.78,399540.0,39.5213,39.561,39.5213,39.5411,399540.0
2016-09-02 11:00:00,39.79,39.83,39.78,39.78,328060.0,39.5511,39.5908,39.5411,39.5411,328060.0
2016-09-02 11:10:00,39.78,39.79,39.75,39.75,187460.0,39.5411,39.5511,39.5113,39.5113,187460.0
2016-09-02 11:20:00,39.75,39.79,39.73,39.73,186500.0,39.5113,39.5511,39.4914,39.4914,186500.0
2016-09-02 11:30:00,39.73,39.79,39.72,39.76,330880.0,39.4914,39.5511,39.4815,39.5213,330880.0
2016-09-02 11:40:00,39.76,39.78,39.73,39.73,332140.0,39.5213,39.5411,39.4914,39.4914,332140.0
2016-09-02 11:50:00,39.73,39.74,39.72,39.73,287400.0,39.4914,39.5014,39.4815,39.4914,287400.0
2016-09-02 12:00:00,39.73,39.76,39.72,39.75,314620.0,39.4914,39.5213,39.4815,39.5113,314620.0
2016-09-02 12:10:00,39.75,39.75,39.7,39.72,190000.0,39.5113,39.5113,39.4616,39.4815,190000.0
2016-09-02 12:20:00,39.71,39.74,39.68,39.71,269280.0,39.4716,39.5014,39.4417,39.4716,269280.0
2016-09-02 12:30:00,39.71,39.78,39.71,39.78,243020.0,39.4716,39.5411,39.4716,39.5411,243020.0
2016-09-02 12:40:00,39.78,39.79,39.73,39.74,143140.0,39.5411,39.5511,39.4914,39.5014,143140.0
2016-09-02 12:50:00,39.75,39.78,39.72,39.72,198000.0,39.5113,39.5411,39.4815,39.4815,198000.0
2016-09-02 13:00:00,39.72,39.74,39.71,39.72,271480.0,39.4815,39.5014,39.4716,39.4815,271480.0
2016-09-02 13:10:00,39.73,39.76,39.7,39.71,221060.0,39.4914,39.5213,39.4616,39.4716,221060.0
2016-09-02 13:20:00,39.7,39.74,39.68,39.74,220580.0,39.4616,39.5014,39.4417,39.5014,220580.0
2016-09-02 13:30:00,39.74,39.74,39.68,39.68,254840.0,39.5014,39.5014,39.4417,39.4417,254840.0
2016-09-02 13:40:00,39.68,39.73,39.66,39.7,295040.0,39.4417,39.4914,39.4219,39.4616,295040.0
2016-09-02 13:50:00,39.71,39.73,39.68,39.69,160060.0,39.4716,39.4914,39.4417,39.4517,160060.0
2016-09-02 14:00:00,39.69,39.74,39.68,39.73,334580.0,39.4517,39.5014,39.4417,39.4914,334580.0
2016-09-02 14:10:00,39.74,39.78,39.73,39.76,301520.0,39.5014,39.5411,39.4914,39.5213,301520.0
2016-09-02 14:20:00,39.77,39.77,39.73,39.74,145200.0,39.5312,39.5312,39.4914,39.5014,145200.0
2016-09-02 14:30:00,39.76,39.77,39.74,39.76,156400.0,39.5213,39.5312,39.5014,39.5213,156400.0
2016-09-02 14:40:00,39.76,39.78,39.74,39.75,136260.0,39.5213,39.5411,39.5014,39.5113,136260.0
2016-09-02 14:50:00,39.75,39.77,39.74,39.76,124440.0,39.5113,39.5312,39.5014,39.5213,124440.0
2016-09-02 15:00:00,39.76,39.78,39.75,39.76,285640.0,39.5213,39.5411,39.5113,39.5213,285640.0
2016-09-02 15:10:00,39.77,39.79,39.76,39.79,363100.0,39.5312,39.5511,39.5213,39.5511,363100.0
2016-09-02 15:20:00,39.79,39.8,39.76,39.8,367340.0,39.5511,39.561,39.5213,39.561,367340.0
2016-09-02 15:30:00,39.79,39.81,39.78,39.78,588500.0,39.5511,39.571,39.5411,39.5411,588500.0
2016-09-02 15:40:00,39.79,39.81,39.78,39.78,643280.0,39.5511,39.571,39.5411,39.5411,643280.0
2016-09-02 15:50:00,39.79,39.85,39.79,39.84,2636240.0,39.5511,39.6107,39.5511,39.6008,2636240.0
2016-09-06 09:30:00,39.92,39.92,39.77,39.92,1082180.0,39.6803,39.6803,39.5312,39.6803,1082180.0
2016-09-06 09:40:00,39.92,40.16,39.91,40.11,1843880.0,39.6803,39.9189,39.6704,39.8692,1843880.0
2016-09-06 09:50:00,40.1,40.16,40.04,40.08,901340.0,39.8592,39.9189,39.7996,39.8393,901340.0
2016-09-06 10:00:00,40.07,40.17,40.04,40.09,1323300.0,39.8294,39.9288,39.7996,39.8493,1323300.0
2016-09-06 10:10:00,40.09,40.15,40.08,40.12,544840.0,39.8493,39.9089,39.8393,39.8791,544840.0
2016-09-06 10:20:00,40.12,40.15,40.08,40.12,593300.0,39.8791,39.9089,39.8393,39.8791,593300.0
2016-09-06 10:30:00,40.11,40.19,40.11,40.17,416680.0,39.8692,39.9487,39.8692,39.9288,416680.0
2016-09-06 10:40:00,40.16,40.22,40.16,40.2,684320.0,39.9189,39.9785,39.9189,39.9586,684320.0
2016-09-06 10:50:00,40.19,40.23,40.18,40.2,639380.0,39.9487,39.9884,39.9387,39.9586,639380.0
2016-09-06 11:00:00,40.2,40.21,40.17,40.18,269700.0,39.9586,39.9685,39.9288,39.9387,269700.0
2016-09-06 11:10:00,40.18,40.24,40.18,40.24,577060.0,39.9387,39.9984,39.9387,39.9984,577060.0
2016-09-06 11:20:00,40.24,40.26,40.21,40.23,531460.0,39.9984,40.0182,39.9685,39.9884,531460.0
2016-09-06 11:30:00,40.23,40.26,40.22,40.26,597880.0,39.9884,40.0182,39.9785,40.0182,597880.0
2016-09-06 11:40:00,40.25,40.3,40.25,40.29,597760.0,40.0083,40.058,40.0083,40.0481,597760.0
2016-09-06 11:50:00,40.29,40.38,40.28,40.37,588000.0,40.0481,40.1375,40.0381,40.1276,588000.0
2016-09-06 12:00:00,40.37,40.38,40.35,40.35,598140.0,40.1276,40.1375,40.1077,40.1077,598140.0
2016-09-06 12:10:00,40.35,40.38,40.33,40.37,386300.0,40.1077,40.1375,40.0878,40.1276,386300.0
2016-09-06 12:20:00,40.37,40.39,40.36,40.38,363020.0,40.1276,40.1475,40.1176,40.1375,363020.0
2016-09-06 12:30:00,40.38,40.43,40.37,40.42,470180.0,40.1375,40.1872,40.1276,40.1773,470180.0
2016-09-06 12:40:00,40.42,40.54,40.42,40.54,845060.0,40.1773,40.2966,40.1773,40.2966,845060.0
2016-09-06 12:50:00,40.54,40.54,40.41,40.42,456060.0,40.2966,40.2966,40.1673,40.1773,456060.0
2016-09-06 13:00:00,40.42,40.45,40.42,40.43,269080.0,40.1773,40.2071,40.1773,40.1872,269080.0
2016-09-06 13:10:00,40.44,40.47,40.44,40.46,341620.0,40.1972,40.227,40.1972,40.217,341620.0
2016-09-06 13:20:00,40.45,40.46,40.4,40.42,378680.0,40.2071,40.217,40.1574,40.1773,378680.0
2016-09-06 13:30:00,40.42,40.44,40.39,40.39,309320.0,40.1773,40.1972,40.1475,40.1475,309320.0
2016-09-06 13:40:00,40.39,40.42,40.38,40.42,275720.0,40.1475,40.1773,40.1375,40.1773,275720.0
2016-09-06 13:50:00,40.41,40.41,40.36,40.38,377520.0,40.1673,40.1673,40.1176,40.1375,377520.0
2016-09-06 14:00:00,40.38,40.39,40.34,40.34,332520.0,40.1375,40.1475,40.0978,40.0978,332520.0
2016-09-06 14:10:00,40.33,40.36,40.3,40.33,549600.0,40.0878,40.1176,40.058,40.0878,549600.0
2016-09-06 14:20:00,40.33,40.42,40.33,40.38,483760.0,40.0878,40.1773,40.0878,40.1375,483760.0
2016-09-06 14:30:00,40.39,40.4,40.33,40.34,320360.0,40.1475,40.1574,40.0878,40.0978,320360.0
2016-09-06 14:40:00,40.34,40.38,40.33,40.37,286880.0,40.0978,40.1375,40.0878,40.1276,286880.0
2016-09-06 14:50:00,40.37,40.4,40.35,40.39,520820.0,40.1276,40.1574,40.1077,40.1475,520820.0
2016-09-06 15:00:00,40.38,40.41,40.36,40.36,518820.0,40.1375,40.1673,40.1176,40.1176,518820.0
2016-09-06 15:10:00,40.37,40.38,40.32,40.36,479060.0,40.1276,40.1375,40.0779,40.1176,479060.0
2016-09-06 15:20:00,40.36,40.38,40.34,40.36,445920.0,40.1176,40.1375,40.0978,40.1176,445920.0
2016-09-06 15:30:00,40.37,40.39,40.32,40.35,661960.0,40.1276,40.1475,40.0779,40.1077,661960.0
2016-09-06 15:40:00,40.34,40.36,40.33,40.34,783440.0,40.0978,40.1176,40.0878,40.0978,783440.0
2016-09-06 15:50:00,40.34,40.41,40.34,40.4,2453700.0,40.0978,40.1673,40.0978,40.1574,2453700.0
2016-09-07 09:30:00,40.4,40.53,40.35,40.45,1397100.0,40.1574,40.2866,40.1077,40.2071,1397100.0
2016-09-07 09:40:00,40.49,40.49,40.28,40.33,954080.0,40.2469,40.2469,40.0381,40.0878,954080.0
2016-09-07 09:50:00,40.33,40.37,40.27,40.34,767540.0,40.0878,40.1276,40.0282,40.0978,767540.0
2016-09-07 10:00:00,40.34,40.39,40.29,40.34,627420.0,40.0978,40.1475,40.0481,40.0978,627420.0
2016-09-07 10:10:00,40.35,40.4,40.32,40.38,584580.0,40.1077,40.1574,40.0779,40.1375,584580.0
2016-09-07 10:20:00,40.39,40.45,40.39,40.44,629660.0,40.1475,40.2071,40.1475,40.1972,629660.0
2016-09-07 10:30:00,40.44,40.45,40.28,40.29,606220.0,40.1972,40.2071,40.0381,40.0481,606220.0
2016-09-07 10:40:00,40.28,40.38,40.25,40.26,1011420.0,40.0381,40.1375,40.0083,40.0182,1011420.0
2016-09-07 10:50:00,40.26,40.31,40.25,40.31,327900.0,40.0182,40.0679,40.0083,40.0679,327900.0
2016-09-07 11:00:00,40.3,40.32,40.27,40.3,281000.0,40.058,40.0779,40.0282,40.058,281000.0
2016-09-07 11:10:00,40.3,40.31,40.23,40.24,555800.0,40.058,40.0679,39.9884,39.9984,555800.0
2016-09-07 11:20:00,40.23,40.28,40.22,40.26,400720.0,39.9884,40.0381,39.9785,40.0182,400720.0
2016-09-07 11:30:00,40.28,40.29,40.24,40.28,182360.0,40.0381,40.0481,39.9984,40.0381,182360.0
2016-09-07 11:40:00,40.28,40.31,40.24,40.27,157020.0,40.0381,40.0679,39.9984,40.0282,157020.0
2016-09-07 11:50:00,40.28,40.29,40.26,40.29,82000.0,40.0381,40.0481,40.0182,40.0481,82000.0
2016-09-07 12:00:00,40.28,40.31,40.28,40.28,195020.0,40.0381,40.0679,40.0381,40.0381,195020.0
2016-09-07 12:10:00,40.28,40.28,40.23,40.24,132940.0,40.0381,40.0381,39.9884,39.9984,132940.0
2016-09-07 12:20:00,40.23,40.26,40.19,40.25,383720.0,39.9884,40.0182,39.9487,40.0083,383720.0
2016-09-07 12:30:00,40.23,40.27,40.23,40.26,188720.0,39.9884,40.0282,39.9884,40.0182,188720.0
2016-09-07 12:40:00,40.26,40.27,40.23,40.26,143420.0,40.0182,40.0282,39.9884,40.0182,143420.0
2016-09-07 12:50:00,40.25,40.26,40.24,40.26,199620.0,40.0083,40.0182,39.9984,40.0182,199620.0
2016-09-07 13:00:00,40.26,40.31,40.24,40.3,231380.0,40.0182,40.0679,39.9984,40.058,231380.0
2016-09-07 13:10:00,40.3,40.31,40.26,40.29,168220.0,40.058,40.0679,40.0182,40.0481,168220.0
2016-09-07 13:20:00,40.3,40.31,40.28,40.31,166120.0,40.058,40.0679,40.0381,40.0679,166120.0
2016-09-07 13:30:00,40.32,40.34,40.31,40.34,295280.0,40.0779,40.0978,40.0679,40.0978,295280.0
2016-09-07 13:40:00,40.34,40.34,40.31,40.32,264640.0,40.0978,40.0978,40.0679,40.0779,264640.0
2016-09-07 13:50:00,40.32,40.35,40.32,40.33,171940.0,40.0779,40.1077,40.0779,40.0878,171940.0
2016-09-07 14:00:00,40.34,40.36,40.31,40.35,143000.0,40.0978,40.1176,40.0679,40.1077,143000.0
2016-09-07 14:10:00,40.34,40.39,40.34,40.37,268960.0,40.0978,40.1475,40.0978,40.1276,268960.0
2016-09-07 14:20:00,40.38,40.39,40.33,40.36,131200.0,40.1375,40.1475,40.0878,40.1176,131200.0
2016-09-07 14:30:00,40.36,40.37,40.31,40.33,308600.0,40.1176,40.1276,40.0679,40.0878,308600.0
2016-09-07 14:40:00,40.33,40.35,40.33,40.35,158000.0,40.0878,40.1077,40.0878,40.1077,158000.0
2016-09-07 14:50:00,40.36,40.38,40.33,40.35,201500.0,40.1176,40.1375,40.0878,40.1077,201500.0
2016-09-07 15:00:00,40.37,40.39,40.34,40.35,236540.0,40.1276,40.1475,40.0978,40.1077,236540.0
2016-09-07 15:10:00,40.36,40.4,40.34,40.38,302520.0,40.1176,40.1574,40.0978,40.1375,302520.0
2016-09-07 15:20:00,40.37,40.42,40.37,40.39,238920.0,40.1276,40.1773,40.1276,40.1475,238920.0
2016-09-07 15:30:00,40.38,40.41,40.38,40.39,324260.0,40.1375,40.1673,40.1375,40.1475,324260.0
2016-09-07 15:40:00,40.38,40.39,40.32,40.36,537640.0,40.1375,40.1475,40.0779,40.1176,537640.0
2016-09-07 15:50:00,40.37,40.4,40.35,40.4,1115700.0,40.1276,40.1574,40.1077,40.1574,1115700.0
2016-09-08 09:30:00,40.25,40.42,40.2,40.24,1348820.0,40.0083,40.1773,39.9586,39.9984,1348820.0
2016-09-08 09:40:00,40.26,40.33,40.21,40.22,892880.0,40.0182,40.0878,39.9685,39.9785,892880.0
2016-09-08 09:50:00,40.2,40.21,40.11,40.17,1249320.0,39.9586,39.9685,39.8692,39.9288,1249320.0
2016-09-08 10:00:00,40.16,40.22,40.14,40.15,464060.0,39.9189,39.9785,39.899,39.9089,464060.0
2016-09-08 10:10:00,40.15,40.25,40.1,40.2,528720.0,39.9089,40.0083,39.8592,39.9586,528720.0
2016-09-08 10:20:00,40.2,40.27,40.2,40.26,451680.0,39.9586,40.0282,39.9586,40.0182,451680.0
2016-09-08 10:30:00,40.27,40.3,40.22,40.27,311580.0,40.0282,40.058,39.9785,40.0282,311580.0
2016-09-08 10:40:00,40.29,40.29,40.2,40.23,223540.0,40.0481,40.0481,39.9586,39.9884,223540.0
2016-09-08 10:50:00,40.23,40.24,40.2,40.24,213400.0,39.9884,39.9984,39.9586,39.9984,213400.0
2016-09-08 11:00:00,40.25,40.29,40.22,40.23,518740.0,40.0083,40.0481,39.9785,39.9884,518740.0
2016-09-08 11:10:00,40.24,40.27,40.2,40.21,530940.0,39.9984,40.0282,39.9586,39.9685,530940.0
2016-09-08 11:20:00,40.21,40.22,40.16,40.16,315820.0,39.9685,39.9785,39.9189,39.9189,315820.0
2016-09-08 11:30:00,40.17,40.18,40.12,40.13,373200.0,39.9288,39.9387,39.8791,39.889,373200.0
2016-09-08 11:40:00,40.14,40.18,40.13,40.14,108000.0,39.899,39.9387,39.889,39.899,108000.0
2016-09-08 11:50:00,40.14,40.17,40.14,40.15,102500.0,39.899,39.9288,39.899,39.9089,102500.0
2016-09-08 12:00:00,40.16,40.17,40.11,40.11,209760.0,39.9189,39.9288,39.8692,39.8692,209760.0
2016-09-08 12:10:00,40.11,40.13,40.11,40.11,129300.0,39.8692,39.889,39.8692,39.8692,129300.0
2016-09-08 12:20:00,40.12,40.15,40.1,40.11,151500.0,39.8791,39.9089,39.8592,39.8692,151500.0
2016-09-08 12:30:00,40.11,40.15,40.1,40.11,155760.0,39.8692,39.9089,39.8592,39.8692,155760.0
2016-09-08 12:40:00,40.11,40.12,40.08,40.1,371100.0,39.8692,39.8791,39.8393,39.8592,371100.0
2016-09-08 12:50:00,40.1,40.14,40.1,40.13,76000.0,39.8592,39.899,39.8592,39.889,76000.0
2016-09-08 13:00:00,40.13,40.14,40.11,40.12,111520.0,39.889,39.899,39.8692,39.8791,111520.0
2016-09-08 13:10:00,40.12,40.13,40.09,40.12,135360.0,39.8791,39.889,39.8493,39.8791,135360.0
2016-09-08 13:20:00,40.12,40.12,40.09,40.1,92340.0,39.8791,39.8791,39.8493,39.8592,92340.0
2016-09-08 13:30:00,40.1,40.1,40.05,40.1,389640.0,39.8592,39.8592,39.8095,39.8592,389640.0
2016-09-08 13:40:00,40.1,40.12,40.06,40.07,101600.0,39.8592,39.8791,39.8195,39.8294,101600.0
2016-09-08 13:50:00,40.08,40.1,40.05,40.1,265100.0,39.8393,39.8592,39.8095,39.8592,265100.0
2016-09-08 14:00:00,40.09,40.13,40.09,40.1,241040.0,39.8493,39.889,39.8493,39.8592,241040.0
2016-09-08 14:10:00,40.1,40.1,40.06,40.08,95280.0,39.8592,39.8592,39.8195,39.8393,95280.0
2016-09-08 14:20:00,40.09,40.14,40.07,40.11,178680.0,39.8493,39.899,39.8294,39.8692,178680.0
2016-09-08 14:30:00,40.12,40.13,40.09,40.13,144080.0,39.8791,39.889,39.8493,39.889,144080.0
2016-09-08 14:40:00,40.13,40.17,40.12,40.15,228180.0,39.889,39.9288,39.8791,39.9089,228180.0
2016-09-08 14:50:00,40.15,40.17,40.12,40.16,159580.0,39.9089,39.9288,39.8791,39.9189,159580.0
2016-09-08 15:00:00,40.16,40.18,40.13,40.17,183500.0,39.9189,39.9387,39.889,39.9288,183500.0
2016-09-08 15:10:00,40.17,40.2,40.15,40.18,368300.0,39.9288,39.9586,39.9089,39.9387,368300.0
2016-09-08 15:20:00,40.17,40.19,40.15,40.17,172640.0,39.9288,39.9487,39.9089,39.9288,172640.0
2016-09-08 15:30:00,40.18,40.2,40.16,40.19,301460.0,39.9387,39.9586,39.9189,39.9487,301460.0
2016-09-08 15:40:00,40.2,40.21,40.17,40.17,442300.0,39.9586,39.9685,39.9288,39.9288,442300.0
2016-09-08 15:50:00,40.18,40.19,40.12,40.13,1383780.0,39.9387,39.9487,39.8791,39.889,1383780.0
2016-09-09 09:30:00,39.91,40.09,39.86,39.98,1613840.0,39.6704,39.8493,39.6207,39.7399,1613840.0
2016-09-09 09:40:00,39.96,39.99,39.89,39.9,731260.0,39.7201,39.7499,39.6505,39.6604,731260.0
2016-09-09 09:50:00,39.89,39.97,39.86,39.96,761740.0,39.6505,39.73,39.6207,39.7201,761740.0
2016-09-09 10:00:00,39.96,39.98,39.91,39.92,285860.0,39.7201,39.7399,39.6704,39.6803,285860.0
2016-09-09 10:10:00,39.92,40.02,39.9,39.97,533580.0,39.6803,39.7797,39.6604,39.73,533580.0
2016-09-09 10:20:00,39.96,40.0,39.93,39.94,424960.0,39.7201,39.7598,39.6902,39.7002,424960.0
2016-09-09 10:30:00,39.95,39.99,39.86,39.9,550520.0,39.7101,39.7499,39.6207,39.6604,550520.0
2016-09-09 10:40:00,39.89,39.91,39.82,39.85,466240.0,39.6505,39.6704,39.5809,39.6107,466240.0
2016-09-09 10:50:00,39.84,39.88,39.83,39.87,333920.0,39.6008,39.6405,39.5908,39.6306,333920.0
2016-09-09 11:00:00,39.87,39.88,39.81,39.82,398600.0,39.6306,39.6405,39.571,39.5809,398600.0
2016-09-09 11:10:00,39.83,39.84,39.78,39.84,536600.0,39.5908,39.6008,39.5411,39.6008,536600.0
2016-09-09 11:20:00,39.82,39.89,39.81,39.87,433880.0,39.5809,39.6505,39.571,39.6306,433880.0
2016-09-09 11:30:00,39.87,39.91,39.87,39.9,442940.0,39.6306,39.6704,39.6306,39.6604,442940.0
2016-09-09 11:40:00,39.9,39.93,39.86,39.88,505000.0,39.6604,39.6902,39.6207,39.6405,505000.0
2016-09-09 11:50:00,39.87,39.89,39.82,39.86,371340.0,39.6306,39.6505,39.5809,39.6207,371340.0
2016-09-09 12:00:00,39.85,39.88,39.8,39.83,327120.0,39.6107,39.6405,39.561,39.5908,327120.0
2016-09-09 12:10:00,39.81,39.83,39.77,39.79,466420.0,39.571,39.5908,39.5312,39.5511,466420.0
2016-09-09 12:20:00,39.78,39.85,39.76,39.84,400740.0,39.5411,39.6107,39.5213,39.6008,400740.0
2016-09-09 12:30:00,39.83,39.84,39.76,39.79,405320.0,39.5908,39.6008,39.5213,39.5511,405320.0
2016-09-09 12:40:00,39.78,39.82,39.72,39.74,428820.0,39.5411,39.5809,39.4815,39.5014,428820.0
2016-09-09 12:50:00,39.73,39.77,39.7,39.75,341100.0,39.4914,39.5312,39.4616,39.5113,341100.0
2016-09-09 13:00:00,39.76,39.76,39.69,39.69,228920.0,39.5213,39.5213,39.4517,39.4517,228920.0
2016-09-09 13:10:00,39.7,39.71,39.6,39.63,480100.0,39.4616,39.4716,39.3622,39.392,480100.0
2016-09-09 13:20:00,39.63,39.7,39.61,39.7,327260.0,39.392,39.4616,39.3722,39.4616,327260.0
2016-09-09 13:30:00,39.69,39.72,39.65,39.67,477560.0,39.4517,39.4815,39.4119,39.4318,477560.0
2016-09-09 13:40:00,39.67,39.67,39.61,39.63,503120.0,39.4318,39.4318,39.3722,39.392,503120.0
2016-09-09 13:50:00,39.63,39.64,39.6,39.64,513780.0,39.392,39.402,39.3622,39.402,513780.0
2016-09-09 14:00:00,39.62,39.64,39.53,39.54,726400.0,39.3821,39.402,39.2926,39.3026,726400.0
2016-09-09 14:10:00,39.54,39.58,39.5,39.55,658800.0,39.3026,39.3423,39.2628,39.3125,658800.0
2016-09-09 14:20:00,39.55,39.66,39.53,39.66,509240.0,39.3125,39.4219,39.2926,39.4219,509240.0
2016-09-09 14:30:00,39.64,39.7,39.62,39.67,252980.0,39.402,39.4616,39.3821,39.4318,252980.0
2016-09-09 14:40:00,39.69,39.69,39.57,39.58,460580.0,39.4517,39.4517,39.3324,39.3423,460580.0
2016-09-09 14:50:00,39.6,39.63,39.56,39.59,421180.0,39.3622,39.392,39.3225,39.3523,421180.0
2016-09-09 15:00:00,39.58,39.6,39.52,39.54,586920.0,39.3423,39.3622,39.2827,39.3026,586920.0
2016-09-09 15:10:00,39.55,39.59,39.51,39.56,664700.0,39.3125,39.3523,39.2728,39.3225,664700.0
2016-09-09 15:20:00,39.55,39.59,39.5,39.57,724560.0,39.3125,39.3523,39.2628,39.3324,724560.0
2016-09-09 15:30:00,39.57,39.58,39.51,39.53,881780.0,39.3324,39.3423,39.2728,39.2926,881780.0
2016-09-09 15:40:00,39.54,39.55,39.5,39.54,916360.0,39.3026,39.3125,39.2628,39.3026,916360.0
2016-09-09 15:50:00,39.53,39.54,39.42,39.42,2428760.0,39.2926,39.3026,39.1833,39.1833,2428760.0
2016-09-12 09:30:00,39.23,39.54,39.18,39.54,1915320.0,38.9944,39.3026,38.9447,39.3026,1915320.0
2016-09-12 09:40:00,39.51,39.54,39.37,39.42,1037080.0,39.2728,39.3026,39.1336,39.1833,1037080.0
2016-09-12 09:50:00,39.42,39.51,39.39,39.46,899480.0,39.1833,39.2728,39.1535,39.2231,899480.0
2016-09-12 10:00:00,39.46,39.52,39.43,39.43,868060.0,39.2231,39.2827,39.1932,39.1932,868060.0
2016-09-12 10:10:00,39.44,39.48,39.4,39.46,447580.0,39.2032,39.2429,39.1634,39.2231,447580.0
2016-09-12 10:20:00,39.46,39.59,39.43,39.58,545600.0,39.2231,39.3523,39.1932,39.3423,545600.0
2016-09-12 10:30:00,39.58,39.62,39.56,39.6,950160.0,39.3423,39.3821,39.3225,39.3622,950160.0
2016-09-12 10:40:00,39.59,39.69,39.59,39.63,774620.0,39.3523,39.4517,39.3523,39.392,774620.0
2016-09-12 10:50:00,39.61,39.68,39.59,39.68,824000.0,39.3722,39.4417,39.3523,39.4417,824000.0
2016-09-12 11:00:00,39.67,39.8,39.67,39.78,684180.0,39.4318,39.561,39.4318,39.5411,684180.0
2016-09-12 11:10:00,39.78,39.79,39.73,39.79,736220.0,39.5411,39.5511,39.4914,39.5511,736220.0
2016-09-12 11:20:00,39.77,39.8,39.73,39.79,246080.0,39.5312,39.561,39.4914,39.5511,246080.0
2016-09-12 11:30:00,39.79,39.81,39.72,39.78,381160.0,39.5511,39.571,39.4815,39.5411,381160.0
2016-09-12 11:40:00,39.79,39.8,39.73,39.73,225100.0,39.5511,39.561,39.4914,39.4914,225100.0
2016-09-12 11:50:00,39.73,39.79,39.73,39.78,294420.0,39.4914,39.5511,39.4914,39.5411,294420.0
2016-09-12 12:00:00,39.77,39.77,39.68,39.69,346240.0,39.5312,39.5312,39.4417,39.4517,346240.0
2016-09-12 12:10:00,39.69,39.72,39.68,39.7,338540.0,39.4517,39.4815,39.4417,39.4616,338540.0
2016-09-12 12:20:00,39.7,39.74,39.66,39.73,239760.0,39.4616,39.5014,39.4219,39.4914,239760.0
2016-09-12 12:30:00,39.74,39.75,39.68,39.68,169100.0,39.5014,39.5113,39.4417,39.4417,169100.0
2016-09-12 12:40:00,39.67,39.77,39.66,39.74,138820.0,39.4318,39.5312,39.4219,39.5014,138820.0
2016-09-12 12:50:00,39.75,39.84,39.75,39.79,346520.0,39.5113,39.6008,39.5113,39.5511,346520.0
2016-09-12 13:00:00,39.79,39.8,39.77,39.77,290200.0,39.5511,39.561,39.5312,39.5312,290200.0
2016-09-12 13:10:00,39.77,39.9,39.76,39.82,1011400.0,39.5312,39.6604,39.5213,39.5809,1011400.0
2016-09-12 13:20:00,39.83,39.85,39.73,39.73,509100.0,39.5908,39.6107,39.4914,39.4914,509100.0
2016-09-12 13:30:00,39.76,39.81,39.72,39.8,387460.0,39.5213,39.571,39.4815,39.561,387460.0
2016-09-12 13:40:00,39.8,39.89,39.75,39.89,190560.0,39.561,39.6505,39.5113,39.6505,190560.0
2016-09-12 13:50:00,39.9,39.91,39.85,39.89,278040.0,39.6604,39.6704,39.6107,39.6505,278040.0
2016-09-12 14:00:00,39.88,39.93,39.87,39.92,457120.0,39.6405,39.6902,39.6306,39.6803,457120.0
2016-09-12 14:10:00,39.93,39.96,39.9,39.95,229060.0,39.6902,39.7201,39.6604,39.7101,229060.0
2016-09-12 14:20:00,39.94,39.96,39.91,39.91,317060.0,39.7002,39.7201,39.6704,39.6704,317060.0
2016-09-12 14:30:00,39.92,39.98,39.91,39.98,229580.0,39.6803,39.7399,39.6704,39.7399,229580.0
2016-09-12 14:40:00,39.97,40.01,39.93,39.96,363520.0,39.73,39.7698,39.6902,39.7201,363520.0
2016-09-12 14:50:00,39.95,39.98,39.92,39.94,182580.0,39.7101,39.7399,39.6803,39.7002,182580.0
2016-09-12 15:00:00,39.95,39.97,39.93,39.95,342700.0,39.7101,39.73,39.6902,39.7101,342700.0
2016-09-12 15:10:00,39.97,39.97,39.9,39.91,496600.0,39.73,39.73,39.6604,39.6704,496600.0
2016-09-12 15:20:00,39.92,39.95,39.9,39.91,665440.0,39.6803,39.7101,39.6604,39.6704,665440.0
2016-09-12 15:30:00,39.92,39.94,39.89,39.93,998000.0,39.6803,39.7002,39.6505,39.6902,998000.0
2016-09-12 15:40:00,39.93,39.98,39.9,39.92,949300.0,39.6902,39.7399,39.6604,39.6803,949300.0
2016-09-12 15:50:00,39.9,39.99,39.88,39.94,1954980.0,39.6604,39.7499,39.6405,39.7002,1954980.0
2016-09-13 09:30:00,39.71,39.79,39.52,39.66,1696460.0,39.4716,39.5511,39.2827,39.4219,1696460.0
2016-09-13 09:40:00,39.65,39.68,39.51,39.54,724200.0,39.4119,39.4417,39.2728,39.3026,724200.0
2016-09-13 09:50:00,39.54,39.58,39.5,39.51,545960.0,39.3026,39.3423,39.2628,39.2728,545960.0
2016-09-13 10:00:00,39.53,39.61,39.47,39.56,928580.0,39.2926,39.3722,39.233,39.3225,928580.0
2016-09-13 10:10:00,39.58,39.6,39.5,39.55,578520.0,39.3423,39.3622,39.2628,39.3125,578520.0
2016-09-13 10:20:00,39.51,39.56,39.47,39.47,701640.0,39.2728,39.3225,39.233,39.233,701640.0
2016-09-13 10:30:00,39.48,39.5,39.42,39.47,742700.0,39.2429,39.2628,39.1833,39.233,742700.0
2016-09-13 10:40:00,39.45,39.5,39.42,39.42,806340.0,39.2131,39.2628,39.1833,39.1833,806340.0
2016-09-13 10:50:00,39.42,39.44,39.36,39.38,428300.0,39.1833,39.2032,39.1237,39.1435,428300.0
2016-09-13 11:00:00,39.35,39.41,39.35,39.37,355680.0,39.1137,39.1734,39.1137,39.1336,355680.0
2016-09-13 11:10:00,39.37,39.4,39.33,39.36,531420.0,39.1336,39.1634,39.0938,39.1237,531420.0
2016-09-13 11:20:00,39.36,39.4,39.31,39.31,499400.0,39.1237,39.1634,39.074,39.074,499400.0
2016-09-13 11:30:00,39.31,39.35,39.29,39.33,480440.0,39.074,39.1137,39.0541,39.0938,480440.0
2016-09-13 11:40:00,39.31,39.35,39.3,39.33,564300.0,39.074,39.1137,39.064,39.0938,564300.0
2016-09-13 11:50:00,39.33,39.35,39.29,39.35,602480.0,39.0938,39.1137,39.0541,39.1137,602480.0
2016-09-13 12:00:00,39.34,39.35,39.29,39.32,509300.0,39.1038,39.1137,39.0541,39.0839,509300.0
2016-09-13 12:10:00,39.31,39.39,39.31,39.36,271360.0,39.074,39.1535,39.074,39.1237,271360.0
2016-09-13 12:20:00,39.36,39.37,39.32,39.34,447480.0,39.1237,39.1336,39.0839,39.1038,447480.0
2016-09-13 12:30:00,39.32,39.33,39.26,39.28,544480.0,39.0839,39.0938,39.0243,39.0441,544480.0
2016-09-13 12:40:00,39.28,39.31,39.26,39.27,183000.0,39.0441,39.074,39.0243,39.0342,183000.0
2016-09-13 12:50:00,39.29,39.3,39.25,39.28,345220.0,39.0541,39.064,39.0143,39.0441,345220.0
2016-09-13 13:00:00,39.27,39.3,39.23,39.28,514860.0,39.0342,39.064,38.9944,39.0441,514860.0
2016-09-13 13:10:00,39.27,39.4,39.24,39.4,629600.0,39.0342,39.1634,39.0044,39.1634,629600.0
2016-09-13 13:20:00,39.4,39.41,39.34,39.38,361840.0,39.1634,39.1734,39.1038,39.1435,361840.0
2016-09-13 13:30:00,39.38,39.42,39.34,39.34,529460.0,39.1435,39.1833,39.1038,39.1038,529460.0
2016-09-13 13:40:00,39.37,39.39,39.31,39.38,377940.0,39.1336,39.1535,39.074,39.1435,377940.0
2016-09-13 13:50:00,39.39,39.4,39.32,39.36,815780.0,39.1535,39.1634,39.0839,39.1237,815780.0
2016-09-13 14:00:00,39.34,39.4,39.31,39.37,542500.0,39.1038,39.1634,39.074,39.1336,542500.0
2016-09-13 14:10:00,39.37,39.39,39.3,39.33,279080.0,39.1336,39.1535,39.064,39.0938,279080.0
2016-09-13 14:20:00,39.33,39.37,39.29,39.31,364860.0,39.0938,39.1336,39.0541,39.074,364860.0
2016-09-13 14:30:00,39.31,39.36,39.27,39.33,481760.0,39.074,39.1237,39.0342,39.0938,481760.0
2016-09-13 14:40:00,39.35,39.4,39.32,39.39,386140.0,39.1137,39.1634,39.0839,39.1535,386140.0
2016-09-13 14:50:00,39.4,39.41,39.32,39.33,471180.0,39.1634,39.1734,39.0839,39.0938,471180.0
2016-09-13 15:00:00,39.31,39.33,39.25,39.28,882540.0,39.074,39.0938,39.0143,39.0441,882540.0
2016-09-13 15:10:00,39.28,39.36,39.22,39.33,408160.0,39.0441,39.1237,38.9845,39.0938,408160.0
2016-09-13 15:20:00,39.34,39.44,39.33,39.41,643620.0,39.1038,39.2032,39.0938,39.1734,643620.0
2016-09-13 15:30:00,39.41,39.46,39.38,39.42,502980.0,39.1734,39.2231,39.1435,39.1833,502980.0
2016-09-13 15:40:00,39.41,39.41,39.3,39.39,792340.0,39.1734,39.1734,39.064,39.1535,792340.0
2016-09-13 15:50:00,39.4,39.52,39.4,39.44,2390380.0,39.1634,39.2827,39.1634,39.2032,2390380.0
2016-09-14 09:30:00,39.41,39.68,39.38,39.66,1946760.0,39.1734,39.4417,39.1435,39.4219,1946760.0
2016-09-14 09:40:00,39.66,39.72,39.57,39.64,905400.0,39.4219,39.4815,39.3324,39.402,905400.0
2016-09-14 09:50:00,39.63,39.71,39.61,39.66,597660.0,39.392,39.4716,39.3722,39.4219,597660.0
2016-09-14 10:00:00,39.66,39.69,39.62,39.67,363520.0,39.4219,39.4517,39.3821,39.4318,363520.0
2016-09-14 10:10:00,39.67,39.75,39.66,39.71,289040.0,39.4318,39.5113,39.4219,39.4716,289040.0
2016-09-14 10:20:00,39.71,39.81,39.69,39.76,765380.0,39.4716,39.571,39.4517,39.5213,765380.0
2016-09-14 10:30:00,39.77,39.82,39.74,39.76,438260.0,39.5312,39.5809,39.5014,39.5213,438260.0
2016-09-14 10:40:00,39.73,39.74,39.68,39.69,444180.0,39.4914,39.5014,39.4417,39.4517,444180.0
2016-09-14 10:50:00,39.71,39.73,39.66,39.69,370300.0,39.4716,39.4914,39.4219,39.4517,370300.0
2016-09-14 11:00:00,39.69,39.73,39.61,39.63,439800.0,39.4517,39.4914,39.3722,39.392,439800.0
2016-09-14 11:10:00,39.62,39.71,39.55,39.69,369360.0,39.3821,39.4716,39.3125,39.4517,369360.0
2016-09-14 11:20:00,39.69,39.75,39.69,39.7,207480.0,39.4517,39.5113,39.4517,39.4616,207480.0
2016-09-14 11:30:00,39.69,39.69,39.61,39.64,318100.0,39.4517,39.4517,39.3722,39.402,318100.0
2016-09-14 11:40:00,39.64,39.69,39.63,39.65,171740.0,39.402,39.4517,39.392,39.4119,171740.0
2016-09-14 11:50:00,39.69,39.73,39.67,39.68,149420.0,39.4517,39.4914,39.4318,39.4417,149420.0
2016-09-14 12:00:00,39.7,39.74,39.65,39.69,161320.0,39.4616,39.5014,39.4119,39.4517,161320.0
2016-09-14 12:10:00,39.69,39.73,39.69,39.72,215600.0,39.4517,39.4914,39.4517,39.4815,215600.0
2016-09-14 12:20:00,39.71,39.72,39.68,39.7,184860.0,39.4716,39.4815,39.4417,39.4616,184860.0
2016-09-14 12:30:00,39.7,39.72,39.66,39.66,243720.0,39.4616,39.4815,39.4219,39.4219,243720.0
2016-09-14 12:40:00,39.67,39.7,39.63,39.66,280680.0,39.4318,39.4616,39.392,39.4219,280680.0
2016-09-14 12:50:00,39.67,39.67,39.61,39.64,234760.0,39.4318,39.4318,39.3722,39.402,234760.0
2016-09-14 13:00:00,39.62,39.68,39.62,39.66,130940.0,39.3821,39.4417,39.3821,39.4219,130940.0
2016-09-14 13:10:00,39.64,39.65,39.61,39.64,128500.0,39.402,39.4119,39.3722,39.402,128500.0
2016-09-14 13:20:00,39.62,39.66,39.6,39.64,214660.0,39.3821,39.4219,39.3622,39.402,214660.0
2016-09-14 13:30:00,39.64,39.68,39.62,39.64,200220.0,39.402,39.4417,39.3821,39.402,200220.0
2016-09-14 13:40:00,39.63,39.69,39.62,39.62,295780.0,39.392,39.4517,39.3821,39.3821,295780.0
2016-09-14 13:50:00,39.62,39.66,39.62,39.63,127000.0,39.3821,39.4219,39.3821,39.392,127000.0
2016-09-14 14:00:00,39.63,39.65,39.56,39.57,162740.0,39.392,39.4119,39.3225,39.3324,162740.0
2016-09-14 14:10:00,39.56,39.62,39.52,39.61,385220.0,39.3225,39.3821,39.2827,39.3722,385220.0
2016-09-14 14:20:00,39.6,39.64,39.57,39.61,601340.0,39.3622,39.402,39.3324,39.3722,601340.0
2016-09-14 14:30:00,39.61,39.61,39.56,39.59,338420.0,39.3722,39.3722,39.3225,39.3523,338420.0
2016-09-14 14:40:00,39.58,39.62,39.54,39.56,262780.0,39.3423,39.3821,39.3026,39.3225,262780.0
2016-09-14 14:50:00,39.56,39.6,39.54,39.59,398740.0,39.3225,39.3622,39.3026,39.3523,398740.0
2016-09-14 15:00:00,39.58,39.6,39.51,39.54,379580.0,39.3423,39.3622,39.2728,39.3026,379580.0
2016-09-14 15:10:00,39.54,39.54,39.48,39.49,399960.0,39.3026,39.3026,39.2429,39.2529,399960.0
2016-09-14 15:20:00,39.49,39.52,39.41,39.43,388400.0,39.2529,39.2827,39.1734,39.1932,388400.0
2016-09-14 15:30:00,39.43,39.52,39.43,39.49,411800.0,39.1932,39.2827,39.1932,39.2529,411800.0
2016-09-14 15:40:00,39.5,39.59,39.49,39.58,637480.0,39.2628,39.3523,39.2529,39.3423,637480.0
2016-09-14 15:50:00,39.57,39.57,39.49,39.53,1643820.0,39.3324,39.3324,39.2529,39.2926,1643820.0
2016-09-15 09:30:00,39.5,39.66,39.43,39.58,1710460.0,39.2628,39.4219,39.1932,39.3423,1710460.0
2016-09-15 09:40:00,39.59,39.65,39.46,39.62,803220.0,39.3523,39.4119,39.2231,39.3821,803220.0
2016-09-15 09:50:00,39.58,39.69,39.53,39.58,705400.0,39.3423,39.4517,39.2926,39.3423,705400.0
2016-09-15 10:00:00,39.59,39.62,39.54,39.55,269860.0,39.3523,39.3821,39.3026,39.3125,269860.0
2016-09-15 10:10:00,39.57,39.7,39.56,39.7,390040.0,39.3324,39.4616,39.3225,39.4616,390040.0
2016-09-15 10:20:00,39.7,39.73,39.65,39.72,532260.0,39.4616,39.4914,39.4119,39.4815,532260.0
2016-09-15 10:30:00,39.73,39.76,39.71,39.73,305520.0,39.4914,39.5213,39.4716,39.4914,305520.0
2016-09-15 10:40:00,39.73,39.75,39.67,39.73,327740.0,39.4914,39.5113,39.4318,39.4914,327740.0
2016-09-15 10:50:00,39.74,39.83,39.74,39.82,442700.0,39.5014,39.5908,39.5014,39.5809,442700.0
2016-09-15 11:00:00,39.82,39.84,39.81,39.82,478340.0,39.5809,39.6008,39.571,39.5809,478340.0
2016-09-15 11:10:00,39.82,39.88,39.81,39.85,496220.0,39.5809,39.6405,39.571,39.6107,496220.0
2016-09-15 11:20:00,39.84,39.87,39.81,39.87,357300.0,39.6008,39.6306,39.571,39.6306,357300.0
2016-09-15 11:30:00,39.86,39.9,39.85,39.89,312440.0,39.6207,39.6604,39.6107,39.6505,312440.0
2016-09-15 11:40:00,39.9,39.9,39.81,39.82,328280.0,39.6604,39.6604,39.571,39.5809,328280.0
2016-09-15 11:50:00,39.81,39.85,39.81,39.83,114700.0,39.571,39.6107,39.571,39.5908,114700.0
2016-09-15 12:00:00,39.83,39.9,39.83,39.9,201760.0,39.5908,39.6604,39.5908,39.6604,201760.0
2016-09-15 12:10:00,39.89,39.92,39.87,39.92,333340.0,39.6505,39.6803,39.6306,39.6803,333340.0
2016-09-15 12:20:00,39.92,39.99,39.9,39.95,710800.0,39.6803,39.7499,39.6604,39.7101,710800.0
2016-09-15 12:30:00,39.95,39.98,39.89,39.92,599600.0,39.7101,39.7399,39.6505,39.6803,599600.0
2016-09-15 12:40:00,39.91,39.91,39.86,39.89,223600.0,39.6704,39.6704,39.6207,39.6505,223600.0
2016-09-15 12:50:00,39.88,39.91,39.87,39.89,248420.0,39.6405,39.6704,39.6306,39.6505,248420.0
2016-09-15 13:00:00,39.89,39.96,39.88,39.93,284200.0,39.6505,39.7201,39.6405,39.6902,284200.0
2016-09-15 13:10:00,39.92,39.92,39.86,39.91,201900.0,39.6803,39.6803,39.6207,39.6704,201900.0
2016-09-15 13:20:00,39.91,39.97,39.91,39.93,300740.0,39.6704,39.73,39.6704,39.6902,300740.0
2016-09-15 13:30:00,39.94,40.04,39.94,40.03,471200.0,39.7002,39.7996,39.7002,39.7896,471200.0
2016-09-15 13:40:00,40.02,40.1,40.0,40.09,739700.0,39.7797,39.8592,39.7598,39.8493,739700.0
2016-09-15 13:50:00,40.09,40.1,40.05,40.09,389760.0,39.8493,39.8592,39.8095,39.8493,389760.0
2016-09-15 14:00:00,40.08,40.08,39.5,40.04,327580.0,39.8393,39.8393,39.2628,39.7996,327580.0
2016-09-15 14:10:00,40.05,40.09,40.02,40.09,292220.0,39.8095,39.8493,39.7797,39.8493,292220.0
2016-09-15 14:20:00,40.08,40.11,40.05,40.07,359700.0,39.8393,39.8692,39.8095,39.8294,359700.0
2016-09-15 14:30:00,40.06,40.08,40.04,40.06,204280.0,39.8195,39.8393,39.7996,39.8195,204280.0
2016-09-15 14:40:00,40.07,40.12,40.06,40.11,410640.0,39.8294,39.8791,39.8195,39.8692,410640.0
2016-09-15 14:50:00,40.11,40.15,40.09,40.12,282220.0,39.8692,39.9089,39.8493,39.8791,282220.0
2016-09-15 15:00:00,40.13,40.18,40.13,40.16,610680.0,39.889,39.9387,39.889,39.9189,610680.0
2016-09-15 15:10:00,40.15,40.18,40.13,40.15,798900.0,39.9089,39.9387,39.889,39.9089,798900.0
2016-09-15 15:20:00,40.14,40.15,40.11,40.14,491340.0,39.899,39.9089,39.8692,39.899,491340.0
2016-09-15 15:30:00,40.14,40.15,40.1,40.13,814140.0,39.899,39.9089,39.8592,39.889,814140.0
2016-09-15 15:40:00,40.13,40.15,40.08,40.08,762740.0,39.889,39.9089,39.8393,39.8393,762740.0
2016-09-15 15:50:00,40.07,40.1,40.05,40.06,2382040.0,39.8294,39.8592,39.8095,39.8195,2382040.0
2016-09-16 09:30:00,39.95,39.95,39.73,39.81,9826520.0,39.7101,39.7101,39.4914,39.571,9826520.0
2016-09-16 09:40:00,39.84,39.87,39.77,39.77,1283700.0,39.6008,39.6306,39.5312,39.5312,1283700.0
2016-09-16 09:50:00,39.76,39.79,39.73,39.77,869640.0,39.5213,39.5511,39.4914,39.5312,869640.0
2016-09-16 10:00:00,39.77,39.77,39.68,39.72,938380.0,39.5312,39.5312,39.4417,39.4815,938380.0
2016-09-16 10:10:00,39.72,39.92,39.72,39.82,875220.0,39.4815,39.6803,39.4815,39.5809,875220.0
2016-09-16 10:20:00,39.82,39.84,39.77,39.84,508860.0,39.5809,39.6008,39.5312,39.6008,508860.0
2016-09-16 10:30:00,39.83,39.91,39.82,39.89,647360.0,39.5908,39.6704,39.5809,39.6505,647360.0
2016-09-16 10:40:00,39.88,39.91,39.85,39.87,432680.0,39.6405,39.6704,39.6107,39.6306,432680.0
2016-09-16 10:50:00,39.87,39.88,39.8,39.8,304920.0,39.6306,39.6405,39.561,39.561,304920.0
2016-09-16 11:00:00,39.81,39.83,39.77,39.78,343200.0,39.571,39.5908,39.5312,39.5411,343200.0
2016-09-16 11:10:00,39.78,39.82,39.76,39.78,196200.0,39.5411,39.5809,39.5213,39.5411,196200.0
2016-09-16 11:20:00,39.79,39.86,39.78,39.79,164360.0,39.5511,39.6207,39.5411,39.5511,164360.0
2016-09-16 11:30:00,39.79,39.84,39.76,39.82,212260.0,39.5511,39.6008,39.5213,39.5809,212260.0
2016-09-16 11:40:00,39.8,39.84,39.78,39.81,196720.0,39.561,39.6008,39.5411,39.571,196720.0
2016-09-16 11:50:00,39.81,39.81,39.77,39.77,246000.0,39.571,39.571,39.5312,39.5312,246000.0
2016-09-16 12:00:00,39.77,39.83,39.77,39.83,170240.0,39.5312,39.5908,39.5312,39.5908,170240.0
2016-09-16 12:10:00,39.83,39.85,39.81,39.84,95100.0,39.5908,39.6107,39.571,39.6008,95100.0
2016-09-16 12:20:00,39.83,39.92,39.83,39.89,380220.0,39.5908,39.6803,39.5908,39.6505,380220.0
2016-09-16 12:30:00,39.91,39.92,39.87,39.92,257260.0,39.6704,39.6803,39.6306,39.6803,257260.0
2016-09-16 12:40:00,39.91,39.93,39.88,39.9,490380.0,39.6704,39.6902,39.6405,39.6604,490380.0
2016-09-16 12:50:00,39.9,39.93,39.86,39.88,231580.0,39.6604,39.6902,39.6207,39.6405,231580.0
2016-09-16 13:00:00,39.88,39.93,39.87,39.88,170080.0,39.6405,39.6902,39.6306,39.6405,170080.0
2016-09-16 13:10:00,39.88,39.91,39.86,39.88,81000.0,39.6405,39.6704,39.6207,39.6405,81000.0
2016-09-16 13:20:00,39.87,39.89,39.84,39.86,162380.0,39.6306,39.6505,39.6008,39.6207,162380.0
2016-09-16 13:30:00,39.87,39.87,39.82,39.83,223360.0,39.6306,39.6306,39.5809,39.5908,223360.0
2016-09-16 13:40:00,39.83,39.83,39.78,39.81,131540.0,39.5908,39.5908,39.5411,39.571,131540.0
2016-09-16 13:50:00,39.81,39.83,39.79,39.8,139300.0,39.571,39.5908,39.5511,39.561,139300.0
2016-09-16 14:00:00,39.81,39.87,39.79,39.86,124060.0,39.571,39.6306,39.5511,39.6207,124060.0
2016-09-16 14:10:00,39.87,39.88,39.82,39.82,222640.0,39.6306,39.6405,39.5809,39.5809,222640.0
2016-09-16 14:20:00,39.84,39.84,39.82,39.83,182000.0,39.6008,39.6008,39.5809,39.5908,182000.0
2016-09-16 14:30:00,39.84,39.86,39.83,39.84,167980.0,39.6008,39.6207,39.5908,39.6008,167980.0
2016-09-16 14:40:00,39.84,39.88,39.83,39.86,200040.0,39.6008,39.6405,39.5908,39.6207,200040.0
2016-09-16 14:50:00,39.86,39.88,39.81,39.81,146380.0,39.6207,39.6405,39.571,39.571,146380.0
2016-09-16 15:00:00,39.81,39.86,39.8,39.85,132500.0,39.571,39.6207,39.561,39.6107,132500.0
2016-09-16 15:10:00,39.86,39.86,39.8,39.8,173700.0,39.6207,39.6207,39.561,39.561,173700.0
2016-09-16 15:20:00,39.81,39.83,39.8,39.81,259300.0,39.571,39.5908,39.561,39.571,259300.0
2016-09-16 15:30:00,39.8,39.87,39.8,39.85,267540.0,39.561,39.6306,39.561,39.6107,267540.0
2016-09-16 15:40:00,39.85,39.87,39.82,39.86,405100.0,39.6107,39.6306,39.5809,39.6207,405100.0
2016-09-16 15:50:00,39.86,39.9,39.84,39.9,2185340.0,39.6207,39.6604,39.6008,39.6604,2185340.0
2016-09-19 09:30:00,40.06,40.2,40.05,40.19,1397480.0,39.8195,39.9586,39.8095,39.9487,1397480.0
2016-09-19 09:40:00,40.19,40.19,40.08,40.09,697120.0,39.9487,39.9487,39.8393,39.8493,697120.0
2016-09-19 09:50:00,40.1,40.17,40.08,40.16,564760.0,39.8592,39.9288,39.8393,39.9189,564760.0
2016-09-19 10:00:00,40.17,40.17,40.11,40.13,613920.0,39.9288,39.9288,39.8692,39.889,613920.0
2016-09-19 10:10:00,40.12,40.15,40.05,40.05,606400.0,39.8791,39.9089,39.8095,39.8095,606400.0
2016-09-19 10:20:00,40.07,40.08,39.94,39.96,793840.0,39.8294,39.8393,39.7002,39.7201,793840.0
2016-09-19 10:30:00,39.98,40.01,39.89,39.92,434820.0,39.7399,39.7698,39.6505,39.6803,434820.0
2016-09-19 10:40:00,39.92,39.92,39.85,39.9,459900.0,39.6803,39.6803,39.6107,39.6604,459900.0
2016-09-19 10:50:00,39.89,39.9,39.83,39.85,339240.0,39.6505,39.6604,39.5908,39.6107,339240.0
2016-09-19 11:00:00,39.84,39.93,39.84,39.92,169980.0,39.6008,39.6902,39.6008,39.6803,169980.0
2016-09-19 11:10:00,39.92,39.95,39.9,39.95,264740.0,39.6803,39.7101,39.6604,39.7101,264740.0
2016-09-19 11:20:00,39.95,39.97,39.93,39.95,164340.0,39.7101,39.73,39.6902,39.7101,164340.0
2016-09-19 11:30:00,39.96,39.97,39.94,39.95,108420.0,39.7201,39.73,39.7002,39.7101,108420.0
2016-09-19 11:40:00,39.96,39.98,39.94,39.95,179460.0,39.7201,39.7399,39.7002,39.7101,179460.0
2016-09-19 11:50:00,39.97,39.99,39.95,39.96,139600.0,39.73,39.7499,39.7101,39.7201,139600.0
2016-09-19 12:00:00,39.95,39.98,39.93,39.93,135600.0,39.7101,39.7399,39.6902,39.6902,135600.0
2016-09-19 12:10:00,39.94,39.94,39.79,39.83,232000.0,39.7002,39.7002,39.5511,39.5908,232000.0
2016-09-19 12:20:00,39.83,39.83,39.79,39.81,220080.0,39.5908,39.5908,39.5511,39.571,220080.0
2016-09-19 12:30:00,39.83,39.88,39.81,39.88,207900.0,39.5908,39.6405,39.571,39.6405,207900.0
2016-09-19 12:40:00,39.87,39.89,39.85,39.87,158340.0,39.6306,39.6505,39.6107,39.6306,158340.0
2016-09-19 12:50:00,39.86,39.89,39.83,39.86,118900.0,39.6207,39.6505,39.5908,39.6207,118900.0
2016-09-19 13:00:00,39.82,39.88,39.82,39.87,94940.0,39.5809,39.6405,39.5809,39.6306,94940.0
2016-09-19 13:10:00,39.86,39.87,39.85,39.85,107580.0,39.6207,39.6306,39.6107,39.6107,107580.0
2016-09-19 13:20:00,39.85,39.85,39.8,39.8,75620.0,39.6107,39.6107,39.561,39.561,75620.0
2016-09-19 13:30:00,39.8,39.8,39.68,39.69,722640.0,39.561,39.561,39.4417,39.4517,722640.0
2016-09-19 13:40:00,39.71,39.74,39.69,39.73,103380.0,39.4716,39.5014,39.4517,39.4914,103380.0
2016-09-19 13:50:00,39.73,39.76,39.72,39.76,213960.0,39.4914,39.5213,39.4815,39.5213,213960.0
2016-09-19 14:00:00,39.75,39.8,39.75,39.79,222480.0,39.5113,39.561,39.5113,39.5511,222480.0
2016-09-19 14:10:00,39.8,39.84,39.79,39.79,329100.0,39.561,39.6008,39.5511,39.5511,329100.0
2016-09-19 14:20:00,39.8,39.84,39.78,39.84,231560.0,39.561,39.6008,39.5411,39.6008,231560.0
2016-09-19 14:30:00,39.84,39.85,39.82,39.83,179500.0,39.6008,39.6107,39.5809,39.5908,179500.0
2016-09-19 14:40:00,39.84,39.93,39.84,39.89,463320.0,39.6008,39.6902,39.6008,39.6505,463320.0
2016-09-19 14:50:00,39.9,39.98,39.89,39.95,362440.0,39.6604,39.7399,39.6505,39.7101,362440.0
2016-09-19 15:00:00,39.95,39.97,39.9,39.91,134200.0,39.7101,39.73,39.6604,39.6704,134200.0
2016-09-19 15:10:00,39.91,39.91,39.84,39.85,200300.0,39.6704,39.6704,39.6008,39.6107,200300.0
2016-09-19 15:20:00,39.87,39.88,39.82,39.82,110500.0,39.6306,39.6405,39.5809,39.5809,110500.0
2016-09-19 15:30:00,39.84,39.85,39.78,39.8,272140.0,39.6008,39.6107,39.5411,39.561,272140.0
2016-09-19 15:40:00,39.82,39.84,39.79,39.81,203060.0,39.5809,39.6008,39.5511,39.571,203060.0
2016-09-19 15:50:00,39.8,39.81,39.74,39.77,1106180.0,39.561,39.571,39.5014,39.5312,1106180.0
2016-09-20 09:30:00,39.97,40.11,39.92,40.1,1887020.0,39.73,39.8692,39.6803,39.8592,1887020.0
2016-09-20 09:40:00,40.09,40.12,40.01,40.08,761100.0,39.8493,39.8791,39.7698,39.8393,761100.0
2016-09-20 09:50:00,40.08,40.11,40.06,40.08,482760.0,39.8393,39.8692,39.8195,39.8393,482760.0
2016-09-20 10:00:00,40.09,40.14,40.07,40.1,456560.0,39.8493,39.899,39.8294,39.8592,456560.0
2016-09-20 10:10:00,40.09,40.09,40.0,40.03,403180.0,39.8493,39.8493,39.7598,39.7896,403180.0
2016-09-20 10:20:00,40.03,40.07,40.02,40.07,205680.0,39.7896,39.8294,39.7797,39.8294,205680.0
2016-09-20 10:30:00,40.08,40.09,39.96,39.99,368840.0,39.8393,39.8493,39.7201,39.7499,368840.0
2016-09-20 10:40:00,39.98,40.0,39.96,39.96,506440.0,39.7399,39.7598,39.7201,39.7201,506440.0
2016-09-20 10:50:00,39.96,39.98,39.91,39.95,311800.0,39.7201,39.7399,39.6704,39.7101,311800.0
2016-09-20 11:00:00,39.97,40.03,39.95,40.03,158020.0,39.73,39.7896,39.7101,39.7896,158020.0
2016-09-20 11:10:00,40.03,40.04,39.99,40.01,321560.0,39.7896,39.7996,39.7499,39.7698,321560.0
2016-09-20 11:20:00,40.02,40.02,39.97,40.0,207220.0,39.7797,39.7797,39.73,39.7598,207220.0
2016-09-20 11:30:00,40.0,40.04,39.98,40.02,192000.0,39.7598,39.7996,39.7399,39.7797,192000.0
2016-09-20 11:40:00,40.02,40.02,40.0,40.02,110440.0,39.7797,39.7797,39.7598,39.7797,110440.0
2016-09-20 11:50:00,40.01,40.05,39.99,40.0,151260.0,39.7698,39.8095,39.7499,39.7598,151260.0
2016-09-20 12:00:00,39.99,39.99,39.96,39.97,171520.0,39.7499,39.7499,39.7201,39.73,171520.0
2016-09-20 12:10:00,39.98,40.01,39.97,39.99,128900.0,39.7399,39.7698,39.73,39.7499,128900.0
2016-09-20 12:20:00,39.98,40.05,39.97,40.04,122620.0,39.7399,39.8095,39.73,39.7996,122620.0
2016-09-20 12:30:00,40.04,40.05,40.0,40.03,117540.0,39.7996,39.8095,39.7598,39.7896,117540.0
2016-09-20 12:40:00,40.02,40.02,39.98,39.98,109140.0,39.7797,39.7797,39.7399,39.7399,109140.0
2016-09-20 12:50:00,39.97,39.99,39.96,39.97,132480.0,39.73,39.7499,39.7201,39.73,132480.0
2016-09-20 13:00:00,39.98,39.99,39.95,39.98,76480.0,39.7399,39.7499,39.7101,39.7399,76480.0
2016-09-20 13:10:00,39.98,40.01,39.98,40.0,199020.0,39.7399,39.7698,39.7399,39.7598,199020.0
2016-09-20 13:20:00,40.0,40.02,39.99,40.01,169140.0,39.7598,39.7797,39.7499,39.7698,169140.0
2016-09-20 13:30:00,40.0,40.04,39.98,40.04,263940.0,39.7598,39.7996,39.7399,39.7996,263940.0
2016-09-20 13:40:00,40.04,40.05,40.02,40.03,90840.0,39.7996,39.8095,39.7797,39.7896,90840.0
2016-09-20 13:50:00,40.04,40.07,40.03,40.06,119900.0,39.7996,39.8294,39.7896,39.8195,119900.0
2016-09-20 14:00:00,40.06,40.08,40.05,40.06,100000.0,39.8195,39.8393,39.8095,39.8195,100000.0
2016-09-20 14:10:00,40.07,40.07,40.05,40.07,100300.0,39.8294,39.8294,39.8095,39.8294,100300.0
2016-09-20 14:20:00,40.07,40.07,40.03,40.05,128860.0,39.8294,39.8294,39.7896,39.8095,128860.0
2016-09-20 14:30:00,40.05,40.09,40.05,40.09,104960.0,39.8095,39.8493,39.8095,39.8493,104960.0
2016-09-20 14:40:00,40.09,40.09,40.06,40.08,230240.0,39.8493,39.8493,39.8195,39.8393,230240.0
2016-09-20 14:50:00,40.06,40.1,40.06,40.08,103660.0,39.8195,39.8592,39.8195,39.8393,103660.0
2016-09-20 15:00:00,40.08,40.08,40.02,40.03,165160.0,39.8393,39.8393,39.7797,39.7896,165160.0
2016-09-20 15:10:00,40.03,40.06,40.02,40.06,144120.0,39.7896,39.8195,39.7797,39.8195,144120.0
2016-09-20 15:20:00,40.06,40.07,40.03,40.06,142800.0,39.8195,39.8294,39.7896,39.8195,142800.0
2016-09-20 15:30:00,40.06,40.07,40.04,40.06,171840.0,39.8195,39.8294,39.7996,39.8195,171840.0
2016-09-20 15:40:00,40.05,40.06,40.01,40.04,335600.0,39.8095,39.8195,39.7698,39.7996,335600.0
2016-09-20 15:50:00,40.04,40.07,39.98,39.98,1006000.0,39.7996,39.8294,39.7399,39.7399,1006000.0
2016-09-21 09:30:00,40.07,40.25,40.05,40.22,1576620.0,39.8294,40.0083,39.8095,39.9785,1576620.0
2016-09-21 09:40:00,40.23,40.24,40.11,40.16,830400.0,39.9884,39.9984,39.8692,39.9189,830400.0
2016-09-21 09:50:00,40.14,40.17,40.11,40.14,314320.0,39.899,39.9288,39.8692,39.899,314320.0
2016-09-21 10:00:00,40.15,40.16,40.09,40.1,287780.0,39.9089,39.9189,39.8493,39.8592,287780.0
2016-09-21 10:10:00,40.1,40.14,40.09,40.12,292600.0,39.8592,39.899,39.8493,39.8791,292600.0
2016-09-21 10:20:00,40.12,40.13,40.07,40.1,162860.0,39.8791,39.889,39.8294,39.8592,162860.0
2016-09-21 10:30:00,40.1,40.11,40.07,40.11,178440.0,39.8592,39.8692,39.8294,39.8692,178440.0
2016-09-21 10:40:00,40.1,40.14,40.06,40.06,331760.0,39.8592,39.899,39.8195,39.8195,331760.0
2016-09-21 10:50:00,40.06,40.08,40.03,40.03,225060.0,39.8195,39.8393,39.7896,39.7896,225060.0
2016-09-21 11:00:00,40.04,40.06,39.97,39.97,564200.0,39.7996,39.8195,39.73,39.73,564200.0
2016-09-21 11:10:00,39.98,40.0,39.96,39.97,313220.0,39.7399,39.7598,39.7201,39.73,313220.0
2016-09-21 11:20:00,39.96,39.98,39.95,39.97,219740.0,39.7201,39.7399,39.7101,39.73,219740.0
2016-09-21 11:30:00,39.96,39.97,39.9,39.93,279760.0,39.7201,39.73,39.6604,39.6902,279760.0
2016-09-21 11:40:00,39.93,39.95,39.9,39.92,120560.0,39.6902,39.7101,39.6604,39.6803,120560.0
2016-09-21 11:50:00,39.93,39.94,39.87,39.87,200360.0,39.6902,39.7002,39.6306,39.6306,200360.0
2016-09-21 12:00:00,39.87,39.91,39.87,39.9,245280.0,39.6306,39.6704,39.6306,39.6604,245280.0
2016-09-21 12:10:00,39.89,39.91,39.81,39.82,259020.0,39.6505,39.6704,39.571,39.5809,259020.0
2016-09-21 12:20:00,39.81,39.86,39.81,39.84,191500.0,39.571,39.6207,39.571,39.6008,191500.0
2016-09-21 12:30:00,39.85,39.86,39.8,39.83,212500.0,39.6107,39.6207,39.561,39.5908,212500.0
2016-09-21 12:40:00,39.81,39.87,39.81,39.86,184840.0,39.571,39.6306,39.571,39.6207,184840.0
2016-09-21 12:50:00,39.86,39.93,39.86,39.92,196160.0,39.6207,39.6902,39.6207,39.6803,196160.0
2016-09-21 13:00:00,39.92,39.93,39.9,39.91,70220.0,39.6803,39.6902,39.6604,39.6704,70220.0
2016-09-21 13:10:00,39.9,39.94,39.89,39.9,67980.0,39.6604,39.7002,39.6505,39.6604,67980.0
2016-09-21 13:20:00,39.89,39.9,39.86,39.87,104100.0,39.6505,39.6604,39.6207,39.6306,104100.0
2016-09-21 13:30:00,39.87,39.9,39.86,39.86,105880.0,39.6306,39.6604,39.6207,39.6207,105880.0
2016-09-21 13:40:00,39.86,39.94,39.85,39.91,244680.0,39.6207,39.7002,39.6107,39.6704,244680.0
2016-09-21 13:50:00,39.91,39.91,39.85,39.87,181580.0,39.6704,39.6704,39.6107,39.6306,181580.0
2016-09-21 14:00:00,39.87,40.11,39.81,40.08,925560.0,39.6306,39.8692,39.571,39.8393,925560.0
2016-09-21 14:10:00,40.06,40.15,40.02,40.05,789340.0,39.8195,39.9089,39.7797,39.8095,789340.0
2016-09-21 14:20:00,40.05,40.06,39.86,39.88,821400.0,39.8095,39.8195,39.6207,39.6405,821400.0
2016-09-21 14:30:00,39.89,40.02,39.89,40.0,388840.0,39.6505,39.7797,39.6505,39.7598,388840.0
2016-09-21 14:40:00,40.01,40.07,39.99,40.02,419780.0,39.7698,39.8294,39.7499,39.7797,419780.0
2016-09-21 14:50:00,40.03,40.15,40.02,40.13,389560.0,39.7896,39.9089,39.7797,39.889,389560.0
2016-09-21 15:00:00,40.13,40.18,40.07,40.15,551620.0,39.889,39.9387,39.8294,39.9089,551620.0
2016-09-21 15:10:00,40.15,40.24,40.15,40.17,638660.0,39.9089,39.9984,39.9089,39.9288,638660.0
2016-09-21 15:20:00,40.17,40.21,40.15,40.16,474560.0,39.9288,39.9685,39.9089,39.9189,474560.0
2016-09-21 15:30:00,40.17,40.2,40.16,40.2,318320.0,39.9288,39.9586,39.9189,39.9586,318320.0
2016-09-21 15:40:00,40.2,40.26,40.19,40.24,769220.0,39.9586,40.0182,39.9487,39.9984,769220.0
2016-09-21 15:50:00,40.24,40.3,40.23,40.25,2047180.0,39.9984,40.058,39.9884,40.0083,2047180.0
2016-09-22 09:30:00,40.5,40.6,40.39,40.57,2003440.0,40.2568,40.3562,40.1475,40.3264,2003440.0
2016-09-22 09:40:00,40.57,40.6,40.49,40.54,1065640.0,40.3264,40.3562,40.2469,40.2966,1065640.0
2016-09-22 09:50:00,40.54,40.6,40.52,40.6,800340.0,40.2966,40.3562,40.2767,40.3562,800340.0
2016-09-22 10:00:00,40.61,40.7,40.59,40.69,1007440.0,40.3661,40.4556,40.3463,40.4457,1007440.0
2016-09-22 10:10:00,40.7,40.7,40.65,40.66,550540.0,40.4556,40.4556,40.4059,40.4158,550540.0
2016-09-22 10:20:00,40.66,40.75,40.65,40.73,1039260.0,40.4158,40.5053,40.4059,40.4854,1039260.0
2016-09-22 10:30:00,40.72,40.79,40.7,40.73,867980.0,40.4755,40.5451,40.4556,40.4854,867980.0
2016-09-22 10:40:00,40.72,40.74,40.69,40.74,431660.0,40.4755,40.4954,40.4457,40.4954,431660.0
2016-09-22 10:50:00,40.73,40.76,40.7,40.73,459900.0,40.4854,40.5152,40.4556,40.4854,459900.0
2016-09-22 11:00:00,40.73,40.74,40.71,40.73,1026360.0,40.4854,40.4954,40.4655,40.4854,1026360.0
2016-09-22 11:10:00,40.73,40.77,40.68,40.77,438360.0,40.4854,40.5252,40.4357,40.5252,438360.0
2016-09-22 11:20:00,40.77,40.88,40.76,40.85,1378140.0,40.5252,40.6345,40.5152,40.6047,1378140.0
2016-09-22 11:30:00,40.85,40.88,40.79,40.87,354340.0,40.6047,40.6345,40.5451,40.6246,354340.0
2016-09-22 11:40:00,40.86,40.9,40.83,40.9,650180.0,40.6146,40.6544,40.5848,40.6544,650180.0
2016-09-22 11:50:00,40.9,40.92,40.85,40.86,566160.0,40.6544,40.6743,40.6047,40.6146,566160.0
2016-09-22 12:00:00,40.87,40.94,40.86,40.93,584460.0,40.6246,40.6942,40.6146,40.6842,584460.0
2016-09-22 12:10:00,40.93,40.94,40.91,40.92,392840.0,40.6842,40.6942,40.6643,40.6743,392840.0
2016-09-22 12:20:00,40.93,40.93,40.87,40.89,301260.0,40.6842,40.6842,40.6246,40.6445,301260.0
2016-09-22 12:30:00,40.89,40.91,40.86,40.87,251140.0,40.6445,40.6643,40.6146,40.6246,251140.0
2016-09-22 12:40:00,40.88,40.88,40.85,40.87,231300.0,40.6345,40.6345,40.6047,40.6246,231300.0
2016-09-22 12:50:00,40.87,40.93,40.87,40.92,365260.0,40.6246,40.6842,40.6246,40.6743,365260.0
2016-09-22 13:00:00,40.91,40.95,40.9,40.93,235920.0,40.6643,40.7041,40.6544,40.6842,235920.0
2016-09-22 13:10:00,40.94,40.95,40.92,40.93,173540.0,40.6942,40.7041,40.6743,40.6842,173540.0
2016-09-22 13:20:00,40.93,40.94,40.87,40.87,179840.0,40.6842,40.6942,40.6246,40.6246,179840.0
2016-09-22 13:30:00,40.87,40.93,40.87,40.91,252940.0,40.6246,40.6842,40.6246,40.6643,252940.0
2016-09-22 13:40:00,40.9,40.92,40.85,40.88,247440.0,40.6544,40.6743,40.6047,40.6345,247440.0
2016-09-22 13:50:00,40.87,40.88,40.81,40.84,343060.0,40.6246,40.6345,40.5649,40.5948,343060.0
2016-09-22 14:00:00,40.83,40.87,40.83,40.87,261880.0,40.5848,40.6246,40.5848,40.6246,261880.0
2016-09-22 14:10:00,40.86,40.87,40.78,40.78,491540.0,40.6146,40.6246,40.5351,40.5351,491540.0
2016-09-22 14:20:00,40.78,40.8,40.75,40.75,456520.0,40.5351,40.555,40.5053,40.5053,456520.0
2016-09-22 14:30:00,40.75,40.79,40.72,40.77,300660.0,40.5053,40.5451,40.4755,40.5252,300660.0
2016-09-22 14:40:00,40.78,40.83,40.77,40.82,283120.0,40.5351,40.5848,40.5252,40.5749,283120.0
2016-09-22 14:50:00,40.79,40.86,40.75,40.86,272440.0,40.5451,40.6146,40.5053,40.6146,272440.0
2016-09-22 15:00:00,40.86,40.87,40.81,40.83,198660.0,40.6146,40.6246,40.5649,40.5848,198660.0
2016-09-22 15:10:00,40.82,40.84,40.79,40.81,235800.0,40.5749,40.5948,40.5451,40.5649,235800.0
2016-09-22 15:20:00,40.8,40.85,40.8,40.82,361260.0,40.555,40.6047,40.555,40.5749,361260.0
2016-09-22 15:30:00,40.81,40.84,40.8,40.81,414620.0,40.5649,40.5948,40.555,40.5649,414620.0
2016-09-22 15:40:00,40.81,40.83,40.8,40.83,646780.0,40.5649,40.5848,40.555,40.5848,646780.0
2016-09-22 15:50:00,40.82,40.82,40.79,40.8,1511340.0,40.5749,40.5749,40.5451,40.555,1511340.0
2016-09-23 09:30:00,40.75,40.79,40.64,40.75,1840780.0,40.5053,40.5451,40.396,40.5053,1840780.0
2016-09-23 09:40:00,40.76,40.77,40.68,40.72,878460.0,40.5152,40.5252,40.4357,40.4755,878460.0
2016-09-23 09:50:00,40.71,40.74,40.68,40.72,491280.0,40.4655,40.4954,40.4357,40.4755,491280.0
2016-09-23 10:00:00,40.72,40.78,40.69,40.73,1157600.0,40.4755,40.5351,40.4457,40.4854,1157600.0
2016-09-23 10:10:00,40.72,40.75,40.7,40.71,645220.0,40.4755,40.5053,40.4556,40.4655,645220.0
2016-09-23 10:20:00,40.72,40.74,40.7,40.71,441820.0,40.4755,40.4954,40.4556,40.4655,441820.0
2016-09-23 10:30:00,40.72,40.75,40.71,40.71,362380.0,40.4755,40.5053,40.4655,40.4655,362380.0
2016-09-23 10:40:00,40.72,40.77,40.72,40.74,528300.0,40.4755,40.5252,40.4755,40.4954,528300.0
2016-09-23 10:50:00,40.74,40.77,40.72,40.73,416820.0,40.4954,40.5252,40.4755,40.4854,416820.0
2016-09-23 11:00:00,40.74,40.79,40.73,40.77,337600.0,40.4954,40.5451,40.4854,40.5252,337600.0
2016-09-23 11:10:00,40.77,40.79,40.74,40.76,180880.0,40.5252,40.5451,40.4954,40.5152,180880.0
2016-09-23 11:20:00,40.74,40.76,40.73,40.76,106420.0,40.4954,40.5152,40.4854,40.5152,106420.0
2016-09-23 11:30:00,40.77,40.79,40.74,40.76,182300.0,40.5252,40.5451,40.4954,40.5152,182300.0
2016-09-23 11:40:00,40.75,40.76,40.71,40.72,292880.0,40.5053,40.5152,40.4655,40.4755,292880.0
2016-09-23 11:50:00,40.73,40.74,40.71,40.72,328500.0,40.4854,40.4954,40.4655,40.4755,328500.0
2016-09-23 12:00:00,40.71,40.76,40.7,40.75,242680.0,40.4655,40.5152,40.4556,40.5053,242680.0
2016-09-23 12:10:00,40.76,40.79,40.74,40.79,281760.0,40.5152,40.5451,40.4954,40.5451,281760.0
2016-09-23 12:20:00,40.78,40.8,40.77,40.78,158000.0,40.5351,40.555,40.5252,40.5351,158000.0
2016-09-23 12:30:00,40.78,40.82,40.76,40.8,279060.0,40.5351,40.5749,40.5152,40.555,279060.0
2016-09-23 12:40:00,40.79,40.8,40.76,40.76,209540.0,40.5451,40.555,40.5152,40.5152,209540.0
2016-09-23 12:50:00,40.76,40.78,40.74,40.77,207100.0,40.5152,40.5351,40.4954,40.5252,207100.0
2016-09-23 13:00:00,40.76,40.76,40.73,40.74,271880.0,40.5152,40.5152,40.4854,40.4954,271880.0
2016-09-23 13:10:00,40.74,40.75,40.69,40.7,346780.0,40.4954,40.5053,40.4457,40.4556,346780.0
2016-09-23 13:20:00,40.7,40.72,40.7,40.7,332400.0,40.4556,40.4755,40.4556,40.4556,332400.0
2016-09-23 13:30:00,40.7,40.74,40.69,40.74,311460.0,40.4556,40.4954,40.4457,40.4954,311460.0
2016-09-23 13:40:00,40.74,40.76,40.72,40.73,332920.0,40.4954,40.5152,40.4755,40.4854,332920.0
2016-09-23 13:50:00,40.72,40.75,40.7,40.73,442780.0,40.4755,40.5053,40.4556,40.4854,442780.0
2016-09-23 14:00:00,40.74,40.79,40.73,40.76,685220.0,40.4954,40.5451,40.4854,40.5152,685220.0
2016-09-23 14:10:00,40.76,40.84,40.75,40.83,410020.0,40.5152,40.5948,40.5053,40.5848,410020.0
2016-09-23 14:20:00,40.82,40.83,40.77,40.8,355920.0,40.5749,40.5848,40.5252,40.555,355920.0
2016-09-23 14:30:00,40.79,40.83,40.77,40.8,337860.0,40.5451,40.5848,40.5252,40.555,337860.0
2016-09-23 14:40:00,40.79,40.8,40.77,40.79,275880.0,40.5451,40.555,40.5252,40.5451,275880.0
2016-09-23 14:50:00,40.77,40.8,40.77,40.79,315440.0,40.5252,40.555,40.5252,40.5451,315440.0
2016-09-23 15:00:00,40.79,40.8,40.75,40.76,439320.0,40.5451,40.555,40.5053,40.5152,439320.0
2016-09-23 15:10:00,40.77,40.79,40.76,40.77,350500.0,40.5252,40.5451,40.5152,40.5252,350500.0
2016-09-23 15:20:00,40.77,40.82,40.76,40.82,417300.0,40.5252,40.5749,40.5152,40.5749,417300.0
2016-09-23 15:30:00,40.82,40.85,40.78,40.78,874120.0,40.5749,40.6047,40.5351,40.5351,874120.0
2016-09-23 15:40:00,40.78,40.81,40.73,40.78,729080.0,40.5351,40.5649,40.4854,40.5351,729080.0
2016-09-23 15:50:00,40.77,40.8,40.75,40.75,1547760.0,40.5252,40.555,40.5053,40.5053,1547760.0
2016-09-26 09:30:00,40.5,40.51,40.26,40.35,2196420.0,40.2568,40.2667,40.0182,40.1077,2196420.0
2016-09-26 09:40:00,40.35,40.36,40.23,40.27,1451140.0,40.1077,40.1176,39.9884,40.0282,1451140.0
2016-09-26 09:50:00,40.27,40.29,40.18,40.24,906580.0,40.0282,40.0481,39.9387,39.9984,906580.0
2016-09-26 10:00:00,40.24,40.29,40.19,40.27,748920.0,39.9984,40.0481,39.9487,40.0282,748920.0
2016-09-26 10:10:00,40.29,40.34,40.28,40.32,540120.0,40.0481,40.0978,40.0381,40.0779,540120.0
2016-09-26 10:20:00,40.33,40.33,40.28,40.29,338320.0,40.0878,40.0878,40.0381,40.0481,338320.0
2016-09-26 10:30:00,40.29,40.36,40.29,40.31,321820.0,40.0481,40.1176,40.0481,40.0679,321820.0
2016-09-26 10:40:00,40.32,40.32,40.23,40.23,509300.0,40.0779,40.0779,39.9884,39.9884,509300.0
2016-09-26 10:50:00,40.23,40.28,40.22,40.23,452520.0,39.9884,40.0381,39.9785,39.9884,452520.0
2016-09-26 11:00:00,40.22,40.23,40.17,40.17,598400.0,39.9785,39.9884,39.9288,39.9288,598400.0
2016-09-26 11:10:00,40.17,40.18,40.1,40.12,646580.0,39.9288,39.9387,39.8592,39.8791,646580.0
2016-09-26 11:20:00,40.13,40.16,40.12,40.14,332800.0,39.889,39.9189,39.8791,39.899,332800.0
2016-09-26 11:30:00,40.14,40.16,40.09,40.15,476720.0,39.899,39.9189,39.8493,39.9089,476720.0
2016-09-26 11:40:00,40.16,40.16,40.11,40.13,224540.0,39.9189,39.9189,39.8692,39.889,224540.0
2016-09-26 11:50:00,40.12,40.13,40.07,40.08,229120.0,39.8791,39.889,39.8294,39.8393,229120.0
2016-09-26 12:00:00,40.08,40.09,40.02,40.07,551680.0,39.8393,39.8493,39.7797,39.8294,551680.0
2016-09-26 12:10:00,40.05,40.11,40.04,40.09,255240.0,39.8095,39.8692,39.7996,39.8493,255240.0
2016-09-26 12:20:00,40.08,40.08,40.05,40.07,226500.0,39.8393,39.8393,39.8095,39.8294,226500.0
2016-09-26 12:30:00,40.07,40.1,40.06,40.07,146880.0,39.8294,39.8592,39.8195,39.8294,146880.0
2016-09-26 12:40:00,40.05,40.13,40.05,40.12,299020.0,39.8095,39.889,39.8095,39.8791,299020.0
2016-09-26 12:50:00,40.12,40.15,40.12,40.15,327880.0,39.8791,39.9089,39.8791,39.9089,327880.0
2016-09-26 13:00:00,40.14,40.16,40.1,40.1,346080.0,39.899,39.9189,39.8592,39.8592,346080.0
2016-09-26 13:10:00,40.09,40.1,40.08,40.09,112780.0,39.8493,39.8592,39.8393,39.8493,112780.0
2016-09-26 13:20:00,40.09,40.12,40.09,40.1,121640.0,39.8493,39.8791,39.8493,39.8592,121640.0
2016-09-26 13:30:00,40.09,40.1,40.07,40.07,385600.0,39.8493,39.8592,39.8294,39.8294,385600.0
2016-09-26 13:40:00,40.08,40.09,40.05,40.07,107660.0,39.8393,39.8493,39.8095,39.8294,107660.0
2016-09-26 13:50:00,40.07,40.08,40.05,40.06,268240.0,39.8294,39.8393,39.8095,39.8195,268240.0
2016-09-26 14:00:00,40.06,40.1,40.06,40.09,253940.0,39.8195,39.8592,39.8195,39.8493,253940.0
2016-09-26 14:10:00,40.09,40.09,40.05,40.09,117040.0,39.8493,39.8493,39.8095,39.8493,117040.0
2016-09-26 14:20:00,40.07,40.1,40.07,40.09,91140.0,39.8294,39.8592,39.8294,39.8493,91140.0
2016-09-26 14:30:00,40.08,40.1,40.05,40.07,158620.0,39.8393,39.8592,39.8095,39.8294,158620.0
2016-09-26 14:40:00,40.06,40.09,40.05,40.09,151140.0,39.8195,39.8493,39.8095,39.8493,151140.0
2016-09-26 14:50:00,40.09,40.1,40.07,40.09,106480.0,39.8493,39.8592,39.8294,39.8493,106480.0
2016-09-26 15:00:00,40.09,40.15,40.08,40.15,278360.0,39.8493,39.9089,39.8393,39.9089,278360.0
2016-09-26 15:10:00,40.15,40.17,40.11,40.11,399280.0,39.9089,39.9288,39.8692,39.8692,399280.0
2016-09-26 15:20:00,40.11,40.15,40.09,40.13,222060.0,39.8692,39.9089,39.8493,39.889,222060.0
2016-09-26 15:30:00,40.13,40.17,40.13,40.14,511900.0,39.889,39.9288,39.889,39.899,511900.0
2016-09-26 15:40:00,40.14,40.15,40.11,40.13,453460.0,39.899,39.9089,39.8692,39.889,453460.0
2016-09-26 15:50:00,40.13,40.15,40.09,40.13,1751340.0,39.889,39.9089,39.8493,39.889,1751340.0
2016-09-27 09:30:00,40.09,40.36,40.09,40.35,2078000.0,39.8493,40.1176,39.8493,40.1077,2078000.0
2016-09-27 09:40:00,40.35,40.44,40.32,40.43,818620.0,40.1077,40.1972,40.0779,40.1872,818620.0
2016-09-27 09:50:00,40.41,40.54,40.39,40.51,866280.0,40.1673,40.2966,40.1475,40.2667,866280.0
2016-09-27 10:00:00,40.5,40.63,40.5,40.58,925600.0,40.2568,40.386,40.2568,40.3363,925600.0
2016-09-27 10:10:00,40.59,40.62,40.53,40.57,748480.0,40.3463,40.3761,40.2866,40.3264,748480.0
2016-09-27 10:20:00,40.57,40.58,40.51,40.52,537660.0,40.3264,40.3363,40.2667,40.2767,537660.0
2016-09-27 10:30:00,40.53,40.56,40.51,40.55,296960.0,40.2866,40.3164,40.2667,40.3065,296960.0
2016-09-27 10:40:00,40.55,40.56,40.52,40.53,300000.0,40.3065,40.3164,40.2767,40.2866,300000.0
2016-09-27 10:50:00,40.53,40.54,40.47,40.47,426020.0,40.2866,40.2966,40.227,40.227,426020.0
2016-09-27 11:00:00,40.47,40.5,40.43,40.46,257620.0,40.227,40.2568,40.1872,40.217,257620.0
2016-09-27 11:10:00,40.47,40.5,40.47,40.5,607020.0,40.227,40.2568,40.227,40.2568,607020.0
2016-09-27 11:20:00,40.52,40.59,40.51,40.58,233660.0,40.2767,40.3463,40.2667,40.3363,233660.0
2016-09-27 11:30:00,40.59,40.63,40.56,40.6,483860.0,40.3463,40.386,40.3164,40.3562,483860.0
2016-09-27 11:40:00,40.59,40.6,40.55,40.57,279820.0,40.3463,40.3562,40.3065,40.3264,279820.0
2016-09-27 11:50:00,40.56,40.59,40.55,40.57,144720.0,40.3164,40.3463,40.3065,40.3264,144720.0
2016-09-27 12:00:00,40.57,40.59,40.55,40.56,194220.0,40.3264,40.3463,40.3065,40.3164,194220.0
2016-09-27 12:10:00,40.56,40.58,40.56,40.58,171560.0,40.3164,40.3363,40.3164,40.3363,171560.0
2016-09-27 12:20:00,40.58,40.67,40.58,40.63,479900.0,40.3363,40.4258,40.3363,40.386,479900.0
2016-09-27 12:30:00,40.63,40.66,40.62,40.66,211560.0,40.386,40.4158,40.3761,40.4158,211560.0
2016-09-27 12:40:00,40.66,40.67,40.61,40.61,266420.0,40.4158,40.4258,40.3661,40.3661,266420.0
2016-09-27 12:50:00,40.61,40.63,40.61,40.62,268720.0,40.3661,40.386,40.3661,40.3761,268720.0
2016-09-27 13:00:00,40.61,40.63,40.59,40.6,282100.0,40.3661,40.386,40.3463,40.3562,282100.0
2016-09-27 13:10:00,40.59,40.62,40.57,40.62,214600.0,40.3463,40.3761,40.3264,40.3761,214600.0
2016-09-27 13:20:00,40.62,40.64,40.62,40.62,147000.0,40.3761,40.396,40.3761,40.3761,147000.0
2016-09-27 13:30:00,40.63,40.64,40.61,40.62,296900.0,40.386,40.396,40.3661,40.3761,296900.0
2016-09-27 13:40:00,40.62,40.62,40.59,40.59,108760.0,40.3761,40.3761,40.3463,40.3463,108760.0
2016-09-27 13:50:00,40.59,40.62,40.59,40.59,158560.0,40.3463,40.3761,40.3463,40.3463,158560.0
2016-09-27 14:00:00,40.59,40.61,40.55,40.57,238120.0,40.3463,40.3661,40.3065,40.3264,238120.0
2016-09-27 14:10:00,40.57,40.61,40.57,40.58,162840.0,40.3264,40.3661,40.3264,40.3363,162840.0
2016-09-27 14:20:00,40.58,40.59,40.56,40.58,195860.0,40.3363,40.3463,40.3164,40.3363,195860.0
2016-09-27 14:30:00,40.57,40.59,40.55,40.58,152160.0,40.3264,40.3463,40.3065,40.3363,152160.0
2016-09-27 14:40:00,40.58,40.59,40.54,40.55,236980.0,40.3363,40.3463,40.2966,40.3065,236980.0
2016-09-27 14:50:00,40.55,40.59,40.54,40.56,266540.0,40.3065,40.3463,40.2966,40.3164,266540.0
2016-09-27 15:00:00,40.55,40.58,40.54,40.55,335940.0,40.3065,40.3363,40.2966,40.3065,335940.0
2016-09-27 15:10:00,40.55,40.55,40.51,40.52,277520.0,40.3065,40.3065,40.2667,40.2767,277520.0
2016-09-27 15:20:00,40.53,40.53,40.46,40.49,521100.0,40.2866,40.2866,40.217,40.2469,521100.0
2016-09-27 15:30:00,40.49,40.52,40.45,40.52,523240.0,40.2469,40.2767,40.2071,40.2767,523240.0
2016-09-27 15:40:00,40.52,40.57,40.52,40.53,507600.0,40.2767,40.3264,40.2767,40.2866,507600.0
2016-09-27 15:50:00,40.53,40.57,40.51,40.54,1085000.0,40.2866,40.3264,40.2667,40.2966,1085000.0
2016-09-28 09:30:00,40.26,40.37,40.2,40.29,3480400.0,40.0182,40.1276,39.9586,40.0481,3480400.0
2016-09-28 09:40:00,40.29,40.3,40.24,40.26,1282600.0,40.0481,40.058,39.9984,40.0182,1282600.0
2016-09-28 09:50:00,40.25,40.26,40.21,40.23,711640.0,40.0083,40.0182,39.9685,39.9884,711640.0
2016-09-28 10:00:00,40.24,40.28,40.19,40.22,1017160.0,39.9984,40.0381,39.9487,39.9785,1017160.0
2016-09-28 10:10:00,40.22,40.23,40.14,40.21,560280.0,39.9785,39.9884,39.899,39.9685,560280.0
2016-09-28 10:20:00,40.21,40.32,40.2,40.31,463100.0,39.9685,40.0779,39.9586,40.0679,463100.0
2016-09-28 10:30:00,40.31,40.34,40.29,40.31,414300.0,40.0679,40.0978,40.0481,40.0679,414300.0
2016-09-28 10:40:00,40.3,40.34,40.27,40.29,358880.0,40.058,40.0978,40.0282,40.0481,358880.0
2016-09-28 10:50:00,40.27,40.3,40.21,40.25,682220.0,40.0282,40.058,39.9685,40.0083,682220.0
2016-09-28 11:00:00,40.23,40.25,40.2,40.24,327200.0,39.9884,40.0083,39.9586,39.9984,327200.0
2016-09-28 11:10:00,40.23,40.29,40.23,40.29,281040.0,39.9884,40.0481,39.9884,40.0481,281040.0
2016-09-28 11:20:00,40.29,40.3,40.25,40.27,197580.0,40.0481,40.058,40.0083,40.0282,197580.0
2016-09-28 11:30:00,40.27,40.31,40.24,40.3,196000.0,40.0282,40.0679,39.9984,40.058,196000.0
2016-09-28 11:40:00,40.3,40.38,40.29,40.37,348180.0,40.058,40.1375,40.0481,40.1276,348180.0
2016-09-28 11:50:00,40.36,40.38,40.36,40.37,194060.0,40.1176,40.1375,40.1176,40.1276,194060.0
2016-09-28 12:00:00,40.37,40.38,40.31,40.33,266780.0,40.1276,40.1375,40.0679,40.0878,266780.0
2016-09-28 12:10:00,40.33,40.37,40.29,40.3,173440.0,40.0878,40.1276,40.0481,40.058,173440.0
2016-09-28 12:20:00,40.28,40.32,40.28,40.31,94300.0,40.0381,40.0779,40.0381,40.0679,94300.0
2016-09-28 12:30:00,40.31,40.31,40.27,40.31,249640.0,40.0679,40.0679,40.0282,40.0679,249640.0
2016-09-28 12:40:00,40.31,40.37,40.3,40.34,128560.0,40.0679,40.1276,40.058,40.0978,128560.0
2016-09-28 12:50:00,40.35,40.39,40.35,40.36,182380.0,40.1077,40.1475,40.1077,40.1176,182380.0
2016-09-28 13:00:00,40.36,40.37,40.33,40.34,168400.0,40.1176,40.1276,40.0878,40.0978,168400.0
2016-09-28 13:10:00,40.35,40.36,40.32,40.33,102640.0,40.1077,40.1176,40.0779,40.0878,102640.0
2016-09-28 13:20:00,40.34,40.4,40.34,40.4,127000.0,40.0978,40.1574,40.0978,40.1574,127000.0
2016-09-28 13:30:00,40.4,40.46,40.4,40.45,546040.0,40.1574,40.217,40.1574,40.2071,546040.0
2016-09-28 13:40:00,40.46,40.51,40.45,40.46,445180.0,40.217,40.2667,40.2071,40.217,445180.0
2016-09-28 13:50:00,40.46,40.49,40.46,40.47,190900.0,40.217,40.2469,40.217,40.227,190900.0
2016-09-28 14:00:00,40.47,40.47,40.41,40.43,292120.0,40.227,40.227,40.1673,40.1872,292120.0
2016-09-28 14:10:00,40.45,40.5,40.44,40.5,337740.0,40.2071,40.2568,40.1972,40.2568,337740.0
2016-09-28 14:20:00,40.48,40.5,40.45,40.47,260180.0,40.2369,40.2568,40.2071,40.227,260180.0
2016-09-28 14:30:00,40.46,40.47,40.41,40.43,316960.0,40.217,40.227,40.1673,40.1872,316960.0
2016-09-28 14:40:00,40.44,40.47,40.42,40.44,286160.0,40.1972,40.227,40.1773,40.1972,286160.0
2016-09-28 14:50:00,40.43,40.48,40.43,40.48,221360.0,40.1872,40.2369,40.1872,40.2369,221360.0
2016-09-28 15:00:00,40.49,40.51,40.44,40.46,222320.0,40.2469,40.2667,40.1972,40.217,222320.0
2016-09-28 15:10:00,40.47,40.47,40.44,40.45,169460.0,40.227,40.227,40.1972,40.2071,169460.0
2016-09-28 15:20:00,40.46,40.46,40.42,40.43,193600.0,40.217,40.217,40.1773,40.1872,193600.0
2016-09-28 15:30:00,40.43,40.43,40.4,40.42,255560.0,40.1872,40.1872,40.1574,40.1773,255560.0
2016-09-28 15:40:00,40.41,40.46,40.4,40.46,300940.0,40.1673,40.217,40.1574,40.217,300940.0
2016-09-28 15:50:00,40.46,40.51,40.45,40.5,1849920.0,40.217,40.2667,40.2071,40.2568,1849920.0
2016-09-29 09:30:00,40.37,40.55,40.36,40.44,805580.0,40.1276,40.3065,40.1176,40.1972,805580.0
2016-09-29 09:40:00,40.45,40.5,40.41,40.47,327080.0,40.2071,40.2568,40.1673,40.227,327080.0
2016-09-29 09:50:00,40.47,40.7,40.47,40.66,976760.0,40.227,40.4556,40.227,40.4158,976760.0
2016-09-29 10:00:00,40.64,40.69,40.48,40.49,1577880.0,40.396,40.4457,40.2369,40.2469,1577880.0
2016-09-29 10:10:00,40.49,40.55,40.47,40.51,933400.0,40.2469,40.3065,40.227,40.2667,933400.0
2016-09-29 10:20:00,40.52,40.52,40.45,40.46,724220.0,40.2767,40.2767,40.2071,40.217,724220.0
2016-09-29 10:30:00,40.45,40.45,40.32,40.33,1045260.0,40.2071,40.2071,40.0779,40.0878,1045260.0
2016-09-29 10:40:00,40.32,40.35,40.26,40.31,854140.0,40.0779,40.1077,40.0182,40.0679,854140.0
2016-09-29 10:50:00,40.31,40.4,40.3,40.37,259520.0,40.0679,40.1574,40.058,40.1276,259520.0
2016-09-29 11:00:00,40.38,40.38,40.34,40.38,239560.0,40.1375,40.1375,40.0978,40.1375,239560.0
2016-09-29 11:10:00,40.39,40.39,40.29,40.31,263400.0,40.1475,40.1475,40.0481,40.0679,263400.0
2016-09-29 11:20:00,40.31,40.34,40.29,40.33,198500.0,40.0679,40.0978,40.0481,40.0878,198500.0
2016-09-29 11:30:00,40.32,40.36,40.3,40.33,233120.0,40.0779,40.1176,40.058,40.0878,233120.0
2016-09-29 11:40:00,40.33,40.36,40.33,40.35,164000.0,40.0878,40.1176,40.0878,40.1077,164000.0
2016-09-29 11:50:00,40.36,40.4,40.34,40.36,316620.0,40.1176,40.1574,40.0978,40.1176,316620.0
2016-09-29 12:00:00,40.36,40.43,40.35,40.43,174860.0,40.1176,40.1872,40.1077,40.1872,174860.0
2016-09-29 12:10:00,40.43,40.45,40.43,40.43,284640.0,40.1872,40.2071,40.1872,40.1872,284640.0
2016-09-29 12:20:00,40.44,40.44,40.38,40.4,178360.0,40.1972,40.1972,40.1375,40.1574,178360.0
2016-09-29 12:30:00,40.39,40.41,40.34,40.36,91960.0,40.1475,40.1673,40.0978,40.1176,91960.0
2016-09-29 12:40:00,40.35,40.35,40.22,40.22,614600.0,40.1077,40.1077,39.9785,39.9785,614600.0
2016-09-29 12:50:00,40.21,40.22,40.16,40.19,777720.0,39.9685,39.9785,39.9189,39.9487,777720.0
2016-09-29 13:00:00,40.19,40.19,40.11,40.17,515420.0,39.9487,39.9487,39.8692,39.9288,515420.0
2016-09-29 13:10:00,40.18,40.23,40.16,40.19,435220.0,39.9387,39.9884,39.9189,39.9487,435220.0
2016-09-29 13:20:00,40.18,40.22,40.13,40.2,263480.0,39.9387,39.9785,39.889,39.9586,263480.0
2016-09-29 13:30:00,40.19,40.19,40.12,40.12,150040.0,39.9487,39.9487,39.8791,39.8791,150040.0
2016-09-29 13:40:00,40.11,40.15,40.08,40.12,390340.0,39.8692,39.9089,39.8393,39.8791,390340.0
2016-09-29 13:50:00,40.12,40.13,40.04,40.08,303440.0,39.8791,39.889,39.7996,39.8393,303440.0
2016-09-29 14:00:00,40.08,40.16,40.08,40.14,253240.0,39.8393,39.9189,39.8393,39.899,253240.0
2016-09-29 14:10:00,40.14,40.22,40.12,40.19,451800.0,39.899,39.9785,39.8791,39.9487,451800.0
2016-09-29 14:20:00,40.19,40.27,40.18,40.27,312780.0,39.9487,40.0282,39.9387,40.0282,312780.0
2016-09-29 14:30:00,40.26,40.32,40.26,40.31,322380.0,40.0182,40.0779,40.0182,40.0679,322380.0
2016-09-29 14:40:00,40.31,40.34,40.21,40.25,361720.0,40.0679,40.0978,39.9685,40.0083,361720.0
2016-09-29 14:50:00,40.25,40.25,40.17,40.18,211140.0,40.0083,40.0083,39.9288,39.9387,211140.0
2016-09-29 15:00:00,40.18,40.2,40.14,40.18,195340.0,39.9387,39.9586,39.899,39.9387,195340.0
2016-09-29 15:10:00,40.16,40.19,40.13,40.14,213300.0,39.9189,39.9487,39.889,39.899,213300.0
2016-09-29 15:20:00,40.13,40.19,40.1,40.19,310680.0,39.889,39.9487,39.8592,39.9487,310680.0
2016-09-29 15:30:00,40.19,40.24,40.16,40.24,571240.0,39.9487,39.9984,39.9189,39.9984,571240.0
2016-09-29 15:40:00,40.24,40.24,40.17,40.19,375060.0,39.9984,39.9984,39.9288,39.9487,375060.0
2016-09-29 15:50:00,40.18,40.2,40.11,40.13,1059380.0,39.9387,39.9586,39.8692,39.889,1059380.0
2016-09-30 09:30:00,40.2,40.28,40.17,40.23,957720.0,39.9586,40.0381,39.9288,39.9884,957720.0
2016-09-30 09:40:00,40.25,40.26,40.18,40.2,561940.0,40.0083,40.0182,39.9387,39.9586,561940.0
2016-09-30 09:50:00,40.2,40.23,40.15,40.16,653520.0,39.9586,39.9884,39.9089,39.9189,653520.0
2016-09-30 10:00:00,40.16,40.26,40.15,40.26,515880.0,39.9189,40.0182,39.9089,40.0182,515880.0
2016-09-30 10:10:00,40.25,40.27,40.17,40.17,418120.0,40.0083,40.0282,39.9288,39.9288,418120.0
2016-09-30 10:20:00,40.17,40.18,40.08,40.09,675140.0,39.9288,39.9387,39.8393,39.8493,675140.0
2016-09-30 10:30:00,40.08,40.15,40.08,40.14,315220.0,39.8393,39.9089,39.8393,39.899,315220.0
2016-09-30 10:40:00,40.13,40.19,40.13,40.16,302320.0,39.889,39.9487,39.889,39.9189,302320.0
2016-09-30 10:50:00,40.17,40.22,40.16,40.22,320380.0,39.9288,39.9785,39.9189,39.9785,320380.0
2016-09-30 11:00:00,40.22,40.28,40.21,40.25,662700.0,39.9785,40.0381,39.9685,40.0083,662700.0
2016-09-30 11:10:00,40.25,40.3,40.23,40.26,976100.0,40.0083,40.058,39.9884,40.0182,976100.0
2016-09-30 11:20:00,40.26,40.31,40.24,40.29,294160.0,40.0182,40.0679,39.9984,40.0481,294160.0
2016-09-30 11:30:00,40.3,40.32,40.27,40.28,580140.0,40.058,40.0779,40.0282,40.0381,580140.0
2016-09-30 11:40:00,40.27,40.3,40.25,40.29,336440.0,40.0282,40.058,40.0083,40.0481,336440.0
2016-09-30 11:50:00,40.29,40.29,40.22,40.22,481940.0,40.0481,40.0481,39.9785,39.9785,481940.0
2016-09-30 12:00:00,40.23,40.26,40.23,40.25,207320.0,39.9884,40.0182,39.9884,40.0083,207320.0
2016-09-30 12:10:00,40.24,40.29,40.24,40.29,260180.0,39.9984,40.0481,39.9984,40.0481,260180.0
2016-09-30 12:20:00,40.29,40.33,40.27,40.32,340040.0,40.0481,40.0878,40.0282,40.0779,340040.0
2016-09-30 12:30:00,40.31,40.32,40.26,40.32,383200.0,40.0679,40.0779,40.0182,40.0779,383200.0
2016-09-30 12:40:00,40.31,40.31,40.25,40.26,150700.0,40.0679,40.0679,40.0083,40.0182,150700.0
2016-09-30 12:50:00,40.26,40.3,40.26,40.27,158380.0,40.0182,40.058,40.0182,40.0282,158380.0
2016-09-30 13:00:00,40.27,40.33,40.27,40.29,91180.0,40.0282,40.0878,40.0282,40.0481,91180.0
2016-09-30 13:10:00,40.29,40.3,40.24,40.24,179280.0,40.0481,40.058,39.9984,39.9984,179280.0
2016-09-30 13:20:00,40.25,40.27,40.23,40.23,192000.0,40.0083,40.0282,39.9884,39.9884,192000.0
2016-09-30 13:30:00,40.24,40.27,40.24,40.27,277060.0,39.9984,40.0282,39.9984,40.0282,277060.0
2016-09-30 13:40:00,40.28,40.29,40.25,40.28,182440.0,40.0381,40.0481,40.0083,40.0381,182440.0
2016-09-30 13:50:00,40.27,40.28,40.24,40.27,189360.0,40.0282,40.0381,39.9984,40.0282,189360.0
2016-09-30 14:00:00,40.27,40.31,40.27,40.29,344020.0,40.0282,40.0679,40.0282,40.0481,344020.0
2016-09-30 14:10:00,40.29,40.36,40.29,40.34,248560.0,40.0481,40.1176,40.0481,40.0978,248560.0
2016-09-30 14:20:00,40.34,40.4,40.33,40.36,444240.0,40.0978,40.1574,40.0878,40.1176,444240.0
2016-09-30 14:30:00,40.37,40.39,40.35,40.38,128920.0,40.1276,40.1475,40.1077,40.1375,128920.0
2016-09-30 14:40:00,40.36,40.38,40.36,40.38,134960.0,40.1176,40.1375,40.1176,40.1375,134960.0
2016-09-30 14:50:00,40.37,40.38,40.36,40.37,262100.0,40.1276,40.1375,40.1176,40.1276,262100.0
2016-09-30 15:00:00,40.37,40.4,40.37,40.38,423740.0,40.1276,40.1574,40.1276,40.1375,423740.0
2016-09-30 15:10:00,40.38,40.4,40.37,40.38,309940.0,40.1375,40.1574,40.1276,40.1375,309940.0
2016-09-30 15:20:00,40.38,40.38,40.34,40.34,304880.0,40.1375,40.1375,40.0978,40.0978,304880.0
2016-09-30 15:30:00,40.34,40.37,40.32,40.32,441400.0,40.0978,40.1276,40.0779,40.0779,441400.0
2016-09-30 15:40:00,40.32,40.36,40.32,40.33,537100.0,40.0779,40.1176,40.0779,40.0878,537100.0
2016-09-30 15:50:00,40.34,40.34,40.18,40.2,2801460.0,40.0978,40.0978,39.9387,39.9586,2801460.0
2016-10-03 09:30:00,40.1,40.18,39.98,40.0,1948120.0,39.8592,39.9387,39.7399,39.7598,1948120.0
2016-10-03 09:40:00,39.99,40.0,39.86,39.87,1758420.0,39.7499,39.7598,39.6207,39.6306,1758420.0
2016-10-03 09:50:00,39.87,39.92,39.83,39.85,908320.0,39.6306,39.6803,39.5908,39.6107,908320.0
2016-10-03 10:00:00,39.85,39.89,39.83,39.87,794740.0,39.6107,39.6505,39.5908,39.6306,794740.0
2016-10-03 10:10:00,39.87,39.88,39.82,39.87,647440.0,39.6306,39.6405,39.5809,39.6306,647440.0
2016-10-03 10:20:00,39.87,39.88,39.82,39.83,761100.0,39.6306,39.6405,39.5809,39.5908,761100.0
2016-10-03 10:30:00,39.82,39.95,39.81,39.94,684280.0,39.5809,39.7101,39.571,39.7002,684280.0
2016-10-03 10:40:00,39.95,39.99,39.94,39.95,518740.0,39.7101,39.7499,39.7002,39.7101,518740.0
2016-10-03 10:50:00,39.96,39.98,39.9,39.91,482120.0,39.7201,39.7399,39.6604,39.6704,482120.0
2016-10-03 11:00:00,39.91,39.94,39.9,39.92,244660.0,39.6704,39.7002,39.6604,39.6803,244660.0
2016-10-03 11:10:00,39.91,39.98,39.91,39.95,283920.0,39.6704,39.7399,39.6704,39.7101,283920.0
2016-10-03 11:20:00,39.95,39.96,39.93,39.94,288020.0,39.7101,39.7201,39.6902,39.7002,288020.0
2016-10-03 11:30:00,39.94,39.96,39.9,39.92,173260.0,39.7002,39.7201,39.6604,39.6803,173260.0
2016-10-03 11:40:00,39.92,39.93,39.9,39.9,228020.0,39.6803,39.6902,39.6604,39.6604,228020.0
2016-10-03 11:50:00,39.88,39.88,39.83,39.85,341500.0,39.6405,39.6405,39.5908,39.6107,341500.0
2016-10-03 12:00:00,39.86,39.88,39.84,39.86,245060.0,39.6207,39.6405,39.6008,39.6207,245060.0
2016-10-03 12:10:00,39.87,39.87,39.83,39.84,247240.0,39.6306,39.6306,39.5908,39.6008,247240.0
2016-10-03 12:20:00,39.84,39.85,39.82,39.85,283040.0,39.6008,39.6107,39.5809,39.6107,283040.0
2016-10-03 12:30:00,39.85,39.89,39.83,39.85,133060.0,39.6107,39.6505,39.5908,39.6107,133060.0
2016-10-03 12:40:00,39.86,39.91,39.86,39.91,200340.0,39.6207,39.6704,39.6207,39.6704,200340.0
2016-10-03 12:50:00,39.9,39.92,39.88,39.91,142860.0,39.6604,39.6803,39.6405,39.6704,142860.0
2016-10-03 13:00:00,39.92,39.92,39.87,39.88,327520.0,39.6803,39.6803,39.6306,39.6405,327520.0
2016-10-03 13:10:00,39.88,39.88,39.84,39.85,228260.0,39.6405,39.6405,39.6008,39.6107,228260.0
2016-10-03 13:20:00,39.85,39.87,39.84,39.85,269400.0,39.6107,39.6306,39.6008,39.6107,269400.0
2016-10-03 13:30:00,39.86,39.87,39.83,39.84,193540.0,39.6207,39.6306,39.5908,39.6008,193540.0
2016-10-03 13:40:00,39.84,39.87,39.81,39.87,386480.0,39.6008,39.6306,39.571,39.6306,386480.0
2016-10-03 13:50:00,39.85,39.9,39.84,39.89,171500.0,39.6107,39.6604,39.6008,39.6505,171500.0
2016-10-03 14:00:00,39.89,39.95,39.89,39.93,231760.0,39.6505,39.7101,39.6505,39.6902,231760.0
2016-10-03 14:10:00,39.94,39.94,39.9,39.9,168160.0,39.7002,39.7002,39.6604,39.6604,168160.0
2016-10-03 14:20:00,39.9,39.92,39.89,39.89,123720.0,39.6604,39.6803,39.6505,39.6505,123720.0
2016-10-03 14:30:00,39.89,39.9,39.87,39.87,105000.0,39.6505,39.6604,39.6306,39.6306,105000.0
2016-10-03 14:40:00,39.88,39.89,39.87,39.88,160000.0,39.6405,39.6505,39.6306,39.6405,160000.0
2016-10-03 14:50:00,39.87,39.9,39.86,39.88,107800.0,39.6306,39.6604,39.6207,39.6405,107800.0
2016-10-03 15:00:00,39.9,39.91,39.88,39.88,248680.0,39.6604,39.6704,39.6405,39.6405,248680.0
2016-10-03 15:10:00,39.88,39.92,39.87,39.92,197100.0,39.6405,39.6803,39.6306,39.6803,197100.0
2016-10-03 15:20:00,39.91,39.93,39.9,39.93,399380.0,39.6704,39.6902,39.6604,39.6902,399380.0
2016-10-03 15:30:00,39.93,39.98,39.92,39.96,667080.0,39.6902,39.7399,39.6803,39.7201,667080.0
2016-10-03 15:40:00,39.96,39.98,39.94,39.96,823920.0,39.7201,39.7399,39.7002,39.7201,823920.0
2016-10-03 15:50:00,39.96,40.04,39.96,40.0,2823700.0,39.7201,39.7996,39.7201,39.7598,2823700.0
2016-10-04 09:30:00,40.23,40.33,40.2,40.26,1803060.0,39.9884,40.0878,39.9586,40.0182,1803060.0
2016-10-04 09:40:00,40.28,40.29,40.21,40.24,667760.0,40.0381,40.0481,39.9685,39.9984,667760.0
2016-10-04 09:50:00,40.25,40.31,40.24,40.28,579960.0,40.0083,40.0679,39.9984,40.0381,579960.0
2016-10-04 10:00:00,40.28,40.28,40.13,40.13,450820.0,40.0381,40.0381,39.889,39.889,450820.0
2016-10-04 10:10:00,40.14,40.14,40.04,40.1,503000.0,39.899,39.899,39.7996,39.8592,503000.0
2016-10-04 10:20:00,40.1,40.12,40.07,40.09,606080.0,39.8592,39.8791,39.8294,39.8493,606080.0
2016-10-04 10:30:00,40.09,40.13,40.08,40.1,386040.0,39.8493,39.889,39.8393,39.8592,386040.0
2016-10-04 10:40:00,40.11,40.13,40.1,40.1,354240.0,39.8692,39.889,39.8592,39.8592,354240.0
2016-10-04 10:50:00,40.1,40.11,40.03,40.05,360200.0,39.8592,39.8692,39.7896,39.8095,360200.0
2016-10-04 11:00:00,40.05,40.05,39.99,40.02,560340.0,39.8095,39.8095,39.7499,39.7797,560340.0
2016-10-04 11:10:00,40.01,40.05,39.98,40.05,444500.0,39.7698,39.8095,39.7399,39.8095,444500.0
2016-10-04 11:20:00,40.04,40.14,40.04,40.12,300860.0,39.7996,39.899,39.7996,39.8791,300860.0
2016-10-04 11:30:00,40.14,40.18,40.11,40.11,250080.0,39.899,39.9387,39.8692,39.8692,250080.0
2016-10-04 11:40:00,40.14,40.15,40.08,40.13,198440.0,39.899,39.9089,39.8393,39.889,198440.0
2016-10-04 11:50:00,40.13,40.14,40.08,40.1,124500.0,39.889,39.899,39.8393,39.8592,124500.0
2016-10-04 12:00:00,40.11,40.19,40.11,40.17,301980.0,39.8692,39.9487,39.8692,39.9288,301980.0
2016-10-04 12:10:00,40.2,40.23,40.14,40.21,428340.0,39.9586,39.9884,39.899,39.9685,428340.0
2016-10-04 12:20:00,40.22,40.24,40.21,40.22,195860.0,39.9785,39.9984,39.9685,39.9785,195860.0
2016-10-04 12:30:00,40.21,40.24,40.18,40.21,252140.0,39.9685,39.9984,39.9387,39.9685,252140.0
2016-10-04 12:40:00,40.22,40.22,40.17,40.19,114480.0,39.9785,39.9785,39.9288,39.9487,114480.0
2016-10-04 12:50:00,40.19,40.2,40.15,40.18,214100.0,39.9487,39.9586,39.9089,39.9387,214100.0
2016-10-04 13:00:00,40.16,40.17,40.12,40.13,148360.0,39.9189,39.9288,39.8791,39.889,148360.0
2016-10-04 13:10:00,40.11,40.14,40.11,40.12,137900.0,39.8692,39.899,39.8692,39.8791,137900.0
2016-10-04 13:20:00,40.13,40.13,40.02,40.04,366540.0,39.889,39.889,39.7797,39.7996,366540.0
2016-10-04 13:30:00,40.04,40.07,40.03,40.05,275300.0,39.7996,39.8294,39.7896,39.8095,275300.0
2016-10-04 13:40:00,40.04,40.12,40.02,40.11,508940.0,39.7996,39.8791,39.7797,39.8692,508940.0
2016-10-04 13:50:00,40.11,40.11,40.08,40.08,140720.0,39.8692,39.8692,39.8393,39.8393,140720.0
2016-10-04 14:00:00,40.07,40.11,40.06,40.1,249260.0,39.8294,39.8692,39.8195,39.8592,249260.0
2016-10-04 14:10:00,40.1,40.12,40.04,40.04,116300.0,39.8592,39.8791,39.7996,39.7996,116300.0
2016-10-04 14:20:00,40.05,40.08,40.03,40.07,248300.0,39.8095,39.8393,39.7896,39.8294,248300.0
2016-10-04 14:30:00,40.07,40.1,40.06,40.06,139160.0,39.8294,39.8592,39.8195,39.8195,139160.0
2016-10-04 14:40:00,40.07,40.09,40.05,40.08,142520.0,39.8294,39.8493,39.8095,39.8393,142520.0
2016-10-04 14:50:00,40.06,40.07,40.01,40.03,267500.0,39.8195,39.8294,39.7698,39.7896,267500.0
2016-10-04 15:00:00,40.03,40.1,40.03,40.08,477740.0,39.7896,39.8592,39.7896,39.8393,477740.0
2016-10-04 15:10:00,40.09,40.1,40.06,40.1,387720.0,39.8493,39.8592,39.8195,39.8592,387720.0
2016-10-04 15:20:00,40.1,40.16,40.1,40.15,682680.0,39.8592,39.9189,39.8592,39.9089,682680.0
2016-10-04 15:30:00,40.17,40.17,40.14,40.17,342600.0,39.9288,39.9288,39.899,39.9288,342600.0
2016-10-04 15:40:00,40.17,40.22,40.16,40.16,643480.0,39.9288,39.9785,39.9189,39.9189,643480.0
2016-10-04 15:50:00,40.16,40.16,40.11,40.14,1606320.0,39.9189,39.9189,39.8692,39.899,1606320.0
2016-10-05 09:30:00,40.3,40.43,40.26,40.4,1450760.0,40.058,40.1872,40.0182,40.1574,1450760.0
2016-10-05 09:40:00,40.41,40.43,40.34,40.4,534080.0,40.1673,40.1872,40.0978,40.1574,534080.0
2016-10-05 09:50:00,40.4,40.41,40.33,40.35,488040.0,40.1574,40.1673,40.0878,40.1077,488040.0
2016-10-05 10:00:00,40.36,40.39,40.29,40.38,352820.0,40.1176,40.1475,40.0481,40.1375,352820.0
2016-10-05 10:10:00,40.38,40.4,40.33,40.34,285820.0,40.1375,40.1574,40.0878,40.0978,285820.0
2016-10-05 10:20:00,40.35,40.38,40.3,40.37,450440.0,40.1077,40.1375,40.058,40.1276,450440.0
2016-10-05 10:30:00,40.38,40.41,40.35,40.37,344600.0,40.1375,40.1673,40.1077,40.1276,344600.0
2016-10-05 10:40:00,40.37,40.37,40.25,40.25,299360.0,40.1276,40.1276,40.0083,40.0083,299360.0
2016-10-05 10:50:00,40.27,40.3,40.26,40.29,226800.0,40.0282,40.058,40.0182,40.0481,226800.0
2016-10-05 11:00:00,40.29,40.35,40.26,40.33,378060.0,40.0481,40.1077,40.0182,40.0878,378060.0
2016-10-05 11:10:00,40.33,40.34,40.29,40.29,237540.0,40.0878,40.0978,40.0481,40.0481,237540.0
2016-10-05 11:20:00,40.3,40.3,40.25,40.29,219460.0,40.058,40.058,40.0083,40.0481,219460.0
2016-10-05 11:30:00,40.29,40.31,40.26,40.27,258500.0,40.0481,40.0679,40.0182,40.0282,258500.0
2016-10-05 11:40:00,40.27,40.3,40.26,40.29,87600.0,40.0282,40.058,40.0182,40.0481,87600.0
2016-10-05 11:50:00,40.29,40.3,40.27,40.28,339640.0,40.0481,40.058,40.0282,40.0381,339640.0
2016-10-05 12:00:00,40.29,40.35,40.29,40.34,200740.0,40.0481,40.1077,40.0481,40.0978,200740.0
2016-10-05 12:10:00,40.34,40.36,40.33,40.36,192280.0,40.0978,40.1176,40.0878,40.1176,192280.0
2016-10-05 12:20:00,40.35,40.36,40.34,40.36,157940.0,40.1077,40.1176,40.0978,40.1176,157940.0
2016-10-05 12:30:00,40.36,40.38,40.36,40.36,161320.0,40.1176,40.1375,40.1176,40.1176,161320.0
2016-10-05 12:40:00,40.36,40.36,40.3,40.31,179700.0,40.1176,40.1176,40.058,40.0679,179700.0
2016-10-05 12:50:00,40.3,40.32,40.3,40.32,239020.0,40.058,40.0779,40.058,40.0779,239020.0
2016-10-05 13:00:00,40.33,40.36,40.33,40.35,122000.0,40.0878,40.1176,40.0878,40.1077,122000.0
2016-10-05 13:10:00,40.35,40.35,40.29,40.29,85020.0,40.1077,40.1077,40.0481,40.0481,85020.0
2016-10-05 13:20:00,40.29,40.29,40.25,40.27,135640.0,40.0481,40.0481,40.0083,40.0282,135640.0
2016-10-05 13:30:00,40.27,40.31,40.27,40.3,130000.0,40.0282,40.0679,40.0282,40.058,130000.0
2016-10-05 13:40:00,40.31,40.34,40.3,40.32,98360.0,40.0679,40.0978,40.058,40.0779,98360.0
2016-10-05 13:50:00,40.31,40.34,40.3,40.33,85440.0,40.0679,40.0978,40.058,40.0878,85440.0
2016-10-05 14:00:00,40.33,40.34,40.28,40.3,158040.0,40.0878,40.0978,40.0381,40.058,158040.0
2016-10-05 14:10:00,40.3,40.31,40.29,40.31,89920.0,40.058,40.0679,40.0481,40.0679,89920.0
2016-10-05 14:20:00,40.31,40.32,40.26,40.27,128340.0,40.0679,40.0779,40.0182,40.0282,128340.0
2016-10-05 14:30:00,40.27,40.29,40.17,40.19,661540.0,40.0282,40.0481,39.9288,39.9487,661540.0
2016-10-05 14:40:00,40.18,40.22,40.15,40.15,515080.0,39.9387,39.9785,39.9089,39.9089,515080.0
2016-10-05 14:50:00,40.16,40.17,40.12,40.16,672380.0,39.9189,39.9288,39.8791,39.9189,672380.0
2016-10-05 15:00:00,40.16,40.19,40.16,40.17,411400.0,39.9189,39.9487,39.9189,39.9288,411400.0
2016-10-05 15:10:00,40.17,40.19,40.15,40.16,233480.0,39.9288,39.9487,39.9089,39.9189,233480.0
2016-10-05 15:20:00,40.16,40.17,40.08,40.08,547200.0,39.9189,39.9288,39.8393,39.8393,547200.0
2016-10-05 15:30:00,40.08,40.09,40.04,40.05,877320.0,39.8393,39.8493,39.7996,39.8095,877320.0
2016-10-05 15:40:00,40.04,40.06,40.04,40.04,758060.0,39.7996,39.8195,39.7996,39.7996,758060.0
2016-10-05 15:50:00,40.04,40.08,40.04,40.06,2449360.0,39.7996,39.8393,39.7996,39.8195,2449360.0
2016-10-06 09:30:00,40.2,40.28,40.05,40.07,2056740.0,39.9586,40.0381,39.8095,39.8294,2056740.0
2016-10-06 09:40:00,40.05,40.2,40.03,40.13,806560.0,39.8095,39.9586,39.7896,39.889,806560.0
2016-10-06 09:50:00,40.14,40.15,40.05,40.13,668000.0,39.899,39.9089,39.8095,39.889,668000.0
2016-10-06 10:00:00,40.13,40.21,40.12,40.2,627600.0,39.889,39.9685,39.8791,39.9586,627600.0
2016-10-06 10:10:00,40.21,40.27,40.2,40.25,830440.0,39.9685,40.0282,39.9586,40.0083,830440.0
2016-10-06 10:20:00,40.25,40.26,40.2,40.23,416000.0,40.0083,40.0182,39.9586,39.9884,416000.0
2016-10-06 10:30:00,40.22,40.24,40.18,40.2,324000.0,39.9785,39.9984,39.9387,39.9586,324000.0
2016-10-06 10:40:00,40.21,40.3,40.21,40.28,518460.0,39.9685,40.058,39.9685,40.0381,518460.0
2016-10-06 10:50:00,40.27,40.31,40.26,40.29,446260.0,40.0282,40.0679,40.0182,40.0481,446260.0
2016-10-06 11:00:00,40.29,40.3,40.15,40.15,303700.0,40.0481,40.058,39.9089,39.9089,303700.0
2016-10-06 11:10:00,40.15,40.2,40.13,40.15,316540.0,39.9089,39.9586,39.889,39.9089,316540.0
2016-10-06 11:20:00,40.14,40.22,40.12,40.22,161000.0,39.899,39.9785,39.8791,39.9785,161000.0
2016-10-06 11:30:00,40.22,40.25,40.2,40.24,219320.0,39.9785,40.0083,39.9586,39.9984,219320.0
2016-10-06 11:40:00,40.25,40.32,40.21,40.3,230140.0,40.0083,40.0779,39.9685,40.058,230140.0
2016-10-06 11:50:00,40.32,40.35,40.28,40.28,456660.0,40.0779,40.1077,40.0381,40.0381,456660.0
2016-10-06 12:00:00,40.3,40.35,40.25,40.27,274000.0,40.058,40.1077,40.0083,40.0282,274000.0
2016-10-06 12:10:00,40.27,40.3,40.25,40.29,100000.0,40.0282,40.058,40.0083,40.0481,100000.0
2016-10-06 12:20:00,40.28,40.31,40.27,40.28,151840.0,40.0381,40.0679,40.0282,40.0381,151840.0
2016-10-06 12:30:00,40.27,40.29,40.26,40.28,76400.0,40.0282,40.0481,40.0182,40.0381,76400.0
2016-10-06 12:40:00,40.28,40.28,40.26,40.27,106820.0,40.0381,40.0381,40.0182,40.0282,106820.0
2016-10-06 12:50:00,40.27,40.27,40.24,40.25,98980.0,40.0282,40.0282,39.9984,40.0083,98980.0
2016-10-06 13:00:00,40.25,40.28,40.24,40.27,131020.0,40.0083,40.0381,39.9984,40.0282,131020.0
2016-10-06 13:10:00,40.26,40.27,40.23,40.26,163180.0,40.0182,40.0282,39.9884,40.0182,163180.0
2016-10-06 13:20:00,40.26,40.29,40.26,40.28,106700.0,40.0182,40.0481,40.0182,40.0381,106700.0
2016-10-06 13:30:00,40.28,40.3,40.25,40.27,145560.0,40.0381,40.058,40.0083,40.0282,145560.0
2016-10-06 13:40:00,40.26,40.27,40.24,40.27,99760.0,40.0182,40.0282,39.9984,40.0282,99760.0
2016-10-06 13:50:00,40.26,40.29,40.24,40.24,168220.0,40.0182,40.0481,39.9984,39.9984,168220.0
2016-10-06 14:00:00,40.24,40.26,40.23,40.23,187360.0,39.9984,40.0182,39.9884,39.9884,187360.0
2016-10-06 14:10:00,40.23,40.25,40.21,40.25,167060.0,39.9884,40.0083,39.9685,40.0083,167060.0
2016-10-06 14:20:00,40.25,40.25,40.21,40.23,194540.0,40.0083,40.0083,39.9685,39.9884,194540.0
2016-10-06 14:30:00,40.23,40.24,40.2,40.23,208000.0,39.9884,39.9984,39.9586,39.9884,208000.0
2016-10-06 14:40:00,40.23,40.27,40.22,40.24,178000.0,39.9884,40.0282,39.9785,39.9984,178000.0
2016-10-06 14:50:00,40.24,40.26,40.19,40.19,265900.0,39.9984,40.0182,39.9487,39.9487,265900.0
2016-10-06 15:00:00,40.2,40.26,40.19,40.25,380920.0,39.9586,40.0182,39.9487,40.0083,380920.0
2016-10-06 15:10:00,40.25,40.25,40.17,40.18,198580.0,40.0083,40.0083,39.9288,39.9387,198580.0
2016-10-06 15:20:00,40.19,40.24,40.19,40.23,250040.0,39.9487,39.9984,39.9487,39.9884,250040.0
2016-10-06 15:30:00,40.23,40.25,40.21,40.24,486640.0,39.9884,40.0083,39.9685,39.9984,486640.0
2016-10-06 15:40:00,40.23,40.24,40.19,40.19,377680.0,39.9884,39.9984,39.9487,39.9487,377680.0
2016-10-06 15:50:00,40.19,40.19,40.15,40.16,1629840.0,39.9487,39.9487,39.9089,39.9189,1629840.0
2016-10-07 09:30:00,40.28,40.3,40.08,40.14,1194080.0,40.0381,40.058,39.8393,39.899,1194080.0
2016-10-07 09:40:00,40.14,40.16,40.0,40.02,1035420.0,39.899,39.9189,39.7598,39.7797,1035420.0
2016-10-07 09:50:00,40.01,40.07,39.98,40.05,789160.0,39.7698,39.8294,39.7399,39.8095,789160.0
2016-10-07 10:00:00,40.04,40.11,40.04,40.11,403740.0,39.7996,39.8692,39.7996,39.8692,403740.0
2016-10-07 10:10:00,40.12,40.15,40.08,40.1,583300.0,39.8791,39.9089,39.8393,39.8592,583300.0
2016-10-07 10:20:00,40.1,40.1,40.05,40.06,160800.0,39.8592,39.8592,39.8095,39.8195,160800.0
2016-10-07 10:30:00,40.06,40.07,40.0,40.07,212740.0,39.8195,39.8294,39.7598,39.8294,212740.0
2016-10-07 10:40:00,40.07,40.09,40.02,40.03,161540.0,39.8294,39.8493,39.7797,39.7896,161540.0
2016-10-07 10:50:00,40.03,40.06,40.01,40.04,173300.0,39.7896,39.8195,39.7698,39.7996,173300.0
2016-10-07 11:00:00,40.03,40.06,40.01,40.04,138900.0,39.7896,39.8195,39.7698,39.7996,138900.0
2016-10-07 11:10:00,40.04,40.08,40.03,40.05,250880.0,39.7996,39.8393,39.7896,39.8095,250880.0
2016-10-07 11:20:00,40.04,40.06,40.03,40.04,251360.0,39.7996,39.8195,39.7896,39.7996,251360.0
2016-10-07 11:30:00,40.04,40.04,39.98,40.0,540100.0,39.7996,39.7996,39.7399,39.7598,540100.0
2016-10-07 11:40:00,40.0,40.0,39.85,39.86,987140.0,39.7598,39.7598,39.6107,39.6207,987140.0
2016-10-07 11:50:00,39.86,39.91,39.84,39.91,424540.0,39.6207,39.6704,39.6008,39.6704,424540.0
2016-10-07 12:00:00,39.9,39.97,39.88,39.93,404920.0,39.6604,39.73,39.6405,39.6902,404920.0
2016-10-07 12:10:00,39.93,39.93,39.88,39.9,301960.0,39.6902,39.6902,39.6405,39.6604,301960.0
2016-10-07 12:20:00,39.91,39.92,39.88,39.89,180020.0,39.6704,39.6803,39.6405,39.6505,180020.0
2016-10-07 12:30:00,39.89,39.92,39.87,39.87,186500.0,39.6505,39.6803,39.6306,39.6306,186500.0
2016-10-07 12:40:00,39.87,39.91,39.85,39.91,306700.0,39.6306,39.6704,39.6107,39.6704,306700.0
2016-10-07 12:50:00,39.9,39.92,39.88,39.91,215520.0,39.6604,39.6803,39.6405,39.6704,215520.0
2016-10-07 13:00:00,39.91,39.93,39.88,39.92,173260.0,39.6704,39.6902,39.6405,39.6803,173260.0
2016-10-07 13:10:00,39.92,39.94,39.9,39.9,107580.0,39.6803,39.7002,39.6604,39.6604,107580.0
2016-10-07 13:20:00,39.9,39.98,39.9,39.96,277320.0,39.6604,39.7399,39.6604,39.7201,277320.0
2016-10-07 13:30:00,39.97,40.03,39.96,40.02,300220.0,39.73,39.7896,39.7201,39.7797,300220.0
2016-10-07 13:40:00,40.04,40.05,40.01,40.04,333320.0,39.7996,39.8095,39.7698,39.7996,333320.0
2016-10-07 13:50:00,40.04,40.05,40.01,40.04,542280.0,39.7996,39.8095,39.7698,39.7996,542280.0
2016-10-07 14:00:00,40.05,40.07,40.03,40.06,160120.0,39.8095,39.8294,39.7896,39.8195,160120.0
2016-10-07 14:10:00,40.07,40.09,40.05,40.06,266720.0,39.8294,39.8493,39.8095,39.8195,266720.0
2016-10-07 14:20:00,40.06,40.1,40.05,40.07,124520.0,39.8195,39.8592,39.8095,39.8294,124520.0
2016-10-07 14:30:00,40.07,40.1,40.07,40.08,147380.0,39.8294,39.8592,39.8294,39.8393,147380.0
2016-10-07 14:40:00,40.09,40.1,40.07,40.07,194880.0,39.8493,39.8592,39.8294,39.8294,194880.0
2016-10-07 14:50:00,40.07,40.09,40.05,40.06,131000.0,39.8294,39.8493,39.8095,39.8195,131000.0
2016-10-07 15:00:00,40.06,40.08,40.04,40.04,390100.0,39.8195,39.8393,39.7996,39.7996,390100.0
2016-10-07 15:10:00,40.04,40.05,40.01,40.01,231740.0,39.7996,39.8095,39.7698,39.7698,231740.0
2016-10-07 15:20:00,40.02,40.04,39.99,40.03,218860.0,39.7797,39.7996,39.7499,39.7896,218860.0
2016-10-07 15:30:00,40.04,40.05,40.02,40.02,258340.0,39.7996,39.8095,39.7797,39.7797,258340.0
2016-10-07 15:40:00,40.02,40.04,40.01,40.04,481420.0,39.7797,39.7996,39.7698,39.7996,481420.0
2016-10-07 15:50:00,40.04,40.08,40.0,40.02,1777380.0,39.7996,39.8393,39.7598,39.7797,1777380.0
2016-10-10 09:30:00,40.2,40.34,40.11,40.24,1461960.0,39.9586,40.0978,39.8692,39.9984,1461960.0
2016-10-10 09:40:00,40.24,40.32,40.22,40.31,863620.0,39.9984,40.0779,39.9785,40.0679,863620.0
2016-10-10 09:50:00,40.32,40.32,40.27,40.32,782460.0,40.0779,40.0779,40.0282,40.0779,782460.0
2016-10-10 10:00:00,40.32,40.35,40.31,40.34,766280.0,40.0779,40.1077,40.0679,40.0978,766280.0
2016-10-10 10:10:00,40.35,40.39,40.33,40.39,389740.0,40.1077,40.1475,40.0878,40.1475,389740.0
2016-10-10 10:20:00,40.39,40.4,40.33,40.36,481520.0,40.1475,40.1574,40.0878,40.1176,481520.0
2016-10-10 10:30:00,40.37,40.4,40.34,40.4,521660.0,40.1276,40.1574,40.0978,40.1574,521660.0
2016-10-10 10:40:00,40.4,40.42,40.39,40.42,365600.0,40.1574,40.1773,40.1475,40.1773,365600.0
2016-10-10 10:50:00,40.42,40.49,40.42,40.48,430860.0,40.1773,40.2469,40.1773,40.2369,430860.0
2016-10-10 11:00:00,40.48,40.49,40.41,40.46,529880.0,40.2369,40.2469,40.1673,40.217,529880.0
2016-10-10 11:10:00,40.47,40.54,40.46,40.52,557160.0,40.227,40.2966,40.217,40.2767,557160.0
2016-10-10 11:20:00,40.51,40.57,40.49,40.54,363320.0,40.2667,40.3264,40.2469,40.2966,363320.0
2016-10-10 11:30:00,40.55,40.59,40.53,40.57,392660.0,40.3065,40.3463,40.2866,40.3264,392660.0
2016-10-10 11:40:00,40.58,40.61,40.56,40.61,209880.0,40.3363,40.3661,40.3164,40.3661,209880.0
2016-10-10 11:50:00,40.61,40.69,40.61,40.68,750460.0,40.3661,40.4457,40.3661,40.4357,750460.0
2016-10-10 12:00:00,40.67,40.69,40.62,40.64,522420.0,40.4258,40.4457,40.3761,40.396,522420.0
2016-10-10 12:10:00,40.64,40.66,40.62,40.66,340220.0,40.396,40.4158,40.3761,40.4158,340220.0
2016-10-10 12:20:00,40.65,40.68,40.64,40.64,276280.0,40.4059,40.4357,40.396,40.396,276280.0
2016-10-10 12:30:00,40.65,40.68,40.65,40.68,392220.0,40.4059,40.4357,40.4059,40.4357,392220.0
2016-10-10 12:40:00,40.68,40.74,40.67,40.74,499320.0,40.4357,40.4954,40.4258,40.4954,499320.0
2016-10-10 12:50:00,40.74,40.76,40.73,40.76,337640.0,40.4954,40.5152,40.4854,40.5152,337640.0
2016-10-10 13:00:00,40.75,40.81,40.74,40.8,342540.0,40.5053,40.5649,40.4954,40.555,342540.0
2016-10-10 13:10:00,40.8,40.82,40.74,40.74,595960.0,40.555,40.5749,40.4954,40.4954,595960.0
2016-10-10 13:20:00,40.74,40.76,40.72,40.73,357120.0,40.4954,40.5152,40.4755,40.4854,357120.0
2016-10-10 13:30:00,40.74,40.77,40.73,40.75,162620.0,40.4954,40.5252,40.4854,40.5053,162620.0
2016-10-10 13:40:00,40.75,40.82,40.74,40.81,268560.0,40.5053,40.5749,40.4954,40.5649,268560.0
2016-10-10 13:50:00,40.81,40.82,40.79,40.81,164580.0,40.5649,40.5749,40.5451,40.5649,164580.0
2016-10-10 14:00:00,40.81,40.83,40.8,40.82,377800.0,40.5649,40.5848,40.555,40.5749,377800.0
2016-10-10 14:10:00,40.81,40.84,40.8,40.84,356920.0,40.5649,40.5948,40.555,40.5948,356920.0
2016-10-10 14:20:00,40.84,40.86,40.82,40.85,282460.0,40.5948,40.6146,40.5749,40.6047,282460.0
2016-10-10 14:30:00,40.85,40.87,40.83,40.87,347000.0,40.6047,40.6246,40.5848,40.6246,347000.0
2016-10-10 14:40:00,40.86,40.87,40.84,40.86,266620.0,40.6146,40.6246,40.5948,40.6146,266620.0
2016-10-10 14:50:00,40.86,40.87,40.84,40.86,451660.0,40.6146,40.6246,40.5948,40.6146,451660.0
2016-10-10 15:00:00,40.86,40.87,40.84,40.86,263800.0,40.6146,40.6246,40.5948,40.6146,263800.0
2016-10-10 15:10:00,40.86,40.86,40.83,40.85,383440.0,40.6146,40.6146,40.5848,40.6047,383440.0
2016-10-10 15:20:00,40.85,40.86,40.83,40.83,432240.0,40.6047,40.6146,40.5848,40.5848,432240.0
2016-10-10 15:30:00,40.83,40.83,40.76,40.77,868560.0,40.5848,40.5848,40.5152,40.5252,868560.0
2016-10-10 15:40:00,40.76,40.79,40.75,40.76,605200.0,40.5152,40.5451,40.5053,40.5152,605200.0
2016-10-10 15:50:00,40.75,40.75,40.7,40.72,2308300.0,40.5053,40.5053,40.4556,40.4755,2308300.0
2016-10-11 09:30:00,40.76,40.95,40.71,40.88,2154560.0,40.5152,40.7041,40.4655,40.6345,2154560.0
2016-10-11 09:40:00,40.87,40.9,40.74,40.78,1104580.0,40.6246,40.6544,40.4954,40.5351,1104580.0
2016-10-11 09:50:00,40.75,40.79,40.7,40.75,1095720.0,40.5053,40.5451,40.4556,40.5053,1095720.0
2016-10-11 10:00:00,40.75,40.83,40.69,40.82,886280.0,40.5053,40.5848,40.4457,40.5749,886280.0
2016-10-11 10:10:00,40.83,40.83,40.72,40.82,915900.0,40.5848,40.5848,40.4755,40.5749,915900.0
2016-10-11 10:20:00,40.82,40.95,40.8,40.93,755420.0,40.5749,40.7041,40.555,40.6842,755420.0
2016-10-11 10:30:00,40.93,40.99,40.86,40.88,892520.0,40.6842,40.7439,40.6146,40.6345,892520.0
2016-10-11 10:40:00,40.87,40.89,40.83,40.85,534740.0,40.6246,40.6445,40.5848,40.6047,534740.0
2016-10-11 10:50:00,40.85,40.86,40.7,40.71,706840.0,40.6047,40.6146,40.4556,40.4655,706840.0
2016-10-11 11:00:00,40.71,40.73,40.63,40.64,843460.0,40.4655,40.4854,40.386,40.396,843460.0
2016-10-11 11:10:00,40.65,40.7,40.56,40.59,690960.0,40.4059,40.4556,40.3164,40.3463,690960.0
2016-10-11 11:20:00,40.58,40.62,40.55,40.58,750640.0,40.3363,40.3761,40.3065,40.3363,750640.0
2016-10-11 11:30:00,40.57,40.65,40.57,40.64,584340.0,40.3264,40.4059,40.3264,40.396,584340.0
2016-10-11 11:40:00,40.63,40.64,40.56,40.58,286300.0,40.386,40.396,40.3164,40.3363,286300.0
2016-10-11 11:50:00,40.58,40.62,40.56,40.59,385740.0,40.3363,40.3761,40.3164,40.3463,385740.0
2016-10-11 12:00:00,40.58,40.61,40.55,40.58,300860.0,40.3363,40.3661,40.3065,40.3363,300860.0
2016-10-11 12:10:00,40.57,40.61,40.56,40.59,310060.0,40.3264,40.3661,40.3164,40.3463,310060.0
2016-10-11 12:20:00,40.6,40.61,40.53,40.57,459560.0,40.3562,40.3661,40.2866,40.3264,459560.0
2016-10-11 12:30:00,40.58,40.58,40.51,40.57,267480.0,40.3363,40.3363,40.2667,40.3264,267480.0
2016-10-11 12:40:00,40.58,40.61,40.57,40.58,391800.0,40.3363,40.3661,40.3264,40.3363,391800.0
2016-10-11 12:50:00,40.58,40.61,40.58,40.59,175160.0,40.3363,40.3661,40.3363,40.3463,175160.0
2016-10-11 13:00:00,40.58,40.58,40.51,40.52,267180.0,40.3363,40.3363,40.2667,40.2767,267180.0
2016-10-11 13:10:00,40.53,40.54,40.46,40.54,337240.0,40.2866,40.2966,40.217,40.2966,337240.0
2016-10-11 13:20:00,40.53,40.59,40.52,40.57,276120.0,40.2866,40.3463,40.2767,40.3264,276120.0
2016-10-11 13:30:00,40.56,40.56,40.49,40.49,208720.0,40.3164,40.3164,40.2469,40.2469,208720.0
2016-10-11 13:40:00,40.5,40.52,40.46,40.48,308420.0,40.2568,40.2767,40.217,40.2369,308420.0
2016-10-11 13:50:00,40.47,40.5,40.44,40.46,430620.0,40.227,40.2568,40.1972,40.217,430620.0
2016-10-11 14:00:00,40.45,40.51,40.44,40.5,240400.0,40.2071,40.2667,40.1972,40.2568,240400.0
2016-10-11 14:10:00,40.5,40.51,40.38,40.41,366120.0,40.2568,40.2667,40.1375,40.1673,366120.0
2016-10-11 14:20:00,40.4,40.44,40.37,40.38,480500.0,40.1574,40.1972,40.1276,40.1375,480500.0
2016-10-11 14:30:00,40.38,40.42,40.38,40.39,239140.0,40.1375,40.1773,40.1375,40.1475,239140.0
2016-10-11 14:40:00,40.4,40.51,40.39,40.51,475680.0,40.1574,40.2667,40.1475,40.2667,475680.0
2016-10-11 14:50:00,40.49,40.51,40.44,40.46,298020.0,40.2469,40.2667,40.1972,40.217,298020.0
2016-10-11 15:00:00,40.46,40.46,40.4,40.45,225380.0,40.217,40.217,40.1574,40.2071,225380.0
2016-10-11 15:10:00,40.45,40.49,40.43,40.49,323720.0,40.2071,40.2469,40.1872,40.2469,323720.0
2016-10-11 15:20:00,40.49,40.54,40.48,40.51,621420.0,40.2469,40.2966,40.2369,40.2667,621420.0
2016-10-11 15:30:00,40.5,40.5,40.42,40.47,469580.0,40.2568,40.2568,40.1773,40.227,469580.0
2016-10-11 15:40:00,40.47,40.53,40.45,40.49,516520.0,40.227,40.2866,40.2071,40.2469,516520.0
2016-10-11 15:50:00,40.5,40.52,40.45,40.46,1903740.0,40.2568,40.2767,40.2071,40.217,1903740.0
2016-10-12 09:30:00,40.59,40.64,40.49,40.52,1181820.0,40.3463,40.396,40.2469,40.2767,1181820.0
2016-10-12 09:40:00,40.52,40.6,40.48,40.58,728200.0,40.2767,40.3562,40.2369,40.3363,728200.0
2016-10-12 09:50:00,40.58,40.6,40.49,40.5,504260.0,40.3363,40.3562,40.2469,40.2568,504260.0
2016-10-12 10:00:00,40.52,40.57,40.46,40.51,294220.0,40.2767,40.3264,40.217,40.2667,294220.0
2016-10-12 10:10:00,40.52,40.53,40.46,40.48,256360.0,40.2767,40.2866,40.217,40.2369,256360.0
2016-10-12 10:20:00,40.47,40.5,40.44,40.47,227540.0,40.227,40.2568,40.1972,40.227,227540.0
2016-10-12 10:30:00,40.47,40.48,40.43,40.46,398240.0,40.227,40.2369,40.1872,40.217,398240.0
2016-10-12 10:40:00,40.46,40.49,40.44,40.46,304800.0,40.217,40.2469,40.1972,40.217,304800.0
2016-10-12 10:50:00,40.47,40.49,40.44,40.48,159440.0,40.227,40.2469,40.1972,40.2369,159440.0
2016-10-12 11:00:00,40.49,40.54,40.48,40.51,201920.0,40.2469,40.2966,40.2369,40.2667,201920.0
2016-10-12 11:10:00,40.52,40.52,40.46,40.49,118400.0,40.2767,40.2767,40.217,40.2469,118400.0
2016-10-12 11:20:00,40.47,40.53,40.46,40.53,109200.0,40.227,40.2866,40.217,40.2866,109200.0
2016-10-12 11:30:00,40.54,40.6,40.54,40.57,127200.0,40.2966,40.3562,40.2966,40.3264,127200.0
2016-10-12 11:40:00,40.57,40.57,40.53,40.56,128460.0,40.3264,40.3264,40.2866,40.3164,128460.0
2016-10-12 11:50:00,40.55,40.57,40.54,40.55,75800.0,40.3065,40.3264,40.2966,40.3065,75800.0
2016-10-12 12:00:00,40.56,40.6,40.55,40.57,155160.0,40.3164,40.3562,40.3065,40.3264,155160.0
2016-10-12 12:10:00,40.58,40.6,40.57,40.57,106200.0,40.3363,40.3562,40.3264,40.3264,106200.0
2016-10-12 12:20:00,40.58,40.61,40.58,40.59,120060.0,40.3363,40.3661,40.3363,40.3463,120060.0
2016-10-12 12:30:00,40.6,40.62,40.57,40.58,119520.0,40.3562,40.3761,40.3264,40.3363,119520.0
2016-10-12 12:40:00,40.6,40.61,40.56,40.58,65400.0,40.3562,40.3661,40.3164,40.3363,65400.0
2016-10-12 12:50:00,40.58,40.59,40.56,40.56,89900.0,40.3363,40.3463,40.3164,40.3164,89900.0
2016-10-12 13:00:00,40.56,40.6,40.56,40.59,60700.0,40.3164,40.3562,40.3164,40.3463,60700.0
2016-10-12 13:10:00,40.58,40.6,40.57,40.59,71540.0,40.3363,40.3562,40.3264,40.3463,71540.0
2016-10-12 13:20:00,40.6,40.62,40.6,40.62,133640.0,40.3562,40.3761,40.3562,40.3761,133640.0
2016-10-12 13:30:00,40.62,40.62,40.6,40.61,115500.0,40.3761,40.3761,40.3562,40.3661,115500.0
2016-10-12 13:40:00,40.59,40.6,40.58,40.58,35180.0,40.3463,40.3562,40.3363,40.3363,35180.0
2016-10-12 13:50:00,40.56,40.64,40.56,40.62,212960.0,40.3164,40.396,40.3164,40.3761,212960.0
2016-10-12 14:00:00,40.63,40.66,40.57,40.63,420200.0,40.386,40.4158,40.3264,40.386,420200.0
2016-10-12 14:10:00,40.67,40.72,40.66,40.7,280880.0,40.4258,40.4755,40.4158,40.4556,280880.0
2016-10-12 14:20:00,40.7,40.72,40.66,40.69,328660.0,40.4556,40.4755,40.4158,40.4457,328660.0
2016-10-12 14:30:00,40.7,40.73,40.69,40.69,151480.0,40.4556,40.4854,40.4457,40.4457,151480.0
2016-10-12 14:40:00,40.68,40.69,40.63,40.66,147300.0,40.4357,40.4457,40.386,40.4158,147300.0
2016-10-12 14:50:00,40.67,40.69,40.64,40.64,176880.0,40.4258,40.4457,40.396,40.396,176880.0
2016-10-12 15:00:00,40.64,40.65,40.61,40.63,368680.0,40.396,40.4059,40.3661,40.386,368680.0
2016-10-12 15:10:00,40.63,40.64,40.61,40.63,232240.0,40.386,40.396,40.3661,40.386,232240.0
2016-10-12 15:20:00,40.63,40.65,40.57,40.59,264160.0,40.386,40.4059,40.3264,40.3463,264160.0
2016-10-12 15:30:00,40.58,40.6,40.52,40.6,316220.0,40.3363,40.3562,40.2767,40.3562,316220.0
2016-10-12 15:40:00,40.59,40.66,40.57,40.64,570140.0,40.3463,40.4158,40.3264,40.396,570140.0
2016-10-12 15:50:00,40.61,40.63,40.58,40.59,1045320.0,40.3661,40.386,40.3363,40.3463,1045320.0
2016-10-13 09:30:00,40.3,40.33,40.09,40.1,2203120.0,40.058,40.0878,39.8493,39.8592,2203120.0
2016-10-13 09:40:00,40.1,40.12,40.06,40.08,1542260.0,39.8592,39.8791,39.8195,39.8393,1542260.0
2016-10-13 09:50:00,40.07,40.1,39.93,40.0,1251220.0,39.8294,39.8592,39.6902,39.7598,1251220.0
2016-10-13 10:00:00,39.99,40.07,39.96,40.07,519060.0,39.7499,39.8294,39.7201,39.8294,519060.0
2016-10-13 10:10:00,40.06,40.12,40.01,40.06,1071780.0,39.8195,39.8791,39.7698,39.8195,1071780.0
2016-10-13 10:20:00,40.05,40.1,40.02,40.04,456720.0,39.8095,39.8592,39.7797,39.7996,456720.0
2016-10-13 10:30:00,40.04,40.14,40.0,40.12,616940.0,39.7996,39.899,39.7598,39.8791,616940.0
2016-10-13 10:40:00,40.13,40.13,40.01,40.02,302060.0,39.889,39.889,39.7698,39.7797,302060.0
2016-10-13 10:50:00,40.02,40.04,40.0,40.03,368040.0,39.7797,39.7996,39.7598,39.7896,368040.0
2016-10-13 11:00:00,40.03,40.04,39.98,40.01,280780.0,39.7896,39.7996,39.7399,39.7698,280780.0
2016-10-13 11:10:00,40.01,40.1,39.99,40.08,500560.0,39.7698,39.8592,39.7499,39.8393,500560.0
2016-10-13 11:20:00,40.08,40.1,40.05,40.08,253560.0,39.8393,39.8592,39.8095,39.8393,253560.0
2016-10-13 11:30:00,40.08,40.14,40.08,40.11,317920.0,39.8393,39.899,39.8393,39.8692,317920.0
2016-10-13 11:40:00,40.12,40.17,40.12,40.16,354640.0,39.8791,39.9288,39.8791,39.9189,354640.0
2016-10-13 11:50:00,40.14,40.15,40.12,40.13,116280.0,39.899,39.9089,39.8791,39.889,116280.0
2016-10-13 12:00:00,40.15,40.15,40.1,40.11,169100.0,39.9089,39.9089,39.8592,39.8692,169100.0
2016-10-13 12:10:00,40.14,40.14,40.1,40.11,106040.0,39.899,39.899,39.8592,39.8692,106040.0
2016-10-13 12:20:00,40.11,40.12,40.08,40.09,167460.0,39.8692,39.8791,39.8393,39.8493,167460.0
2016-10-13 12:30:00,40.09,40.18,40.07,40.16,273680.0,39.8493,39.9387,39.8294,39.9189,273680.0
2016-10-13 12:40:00,40.17,40.21,40.16,40.21,350960.0,39.9288,39.9685,39.9189,39.9685,350960.0
2016-10-13 12:50:00,40.22,40.22,40.2,40.21,151240.0,39.9785,39.9785,39.9586,39.9685,151240.0
2016-10-13 13:00:00,40.2,40.22,40.2,40.22,72640.0,39.9586,39.9785,39.9586,39.9785,72640.0
2016-10-13 13:10:00,40.21,40.21,40.16,40.16,246660.0,39.9685,39.9685,39.9189,39.9189,246660.0
2016-10-13 13:20:00,40.15,40.17,40.14,40.16,94740.0,39.9089,39.9288,39.899,39.9189,94740.0
2016-10-13 13:30:00,40.16,40.17,40.13,40.15,117980.0,39.9189,39.9288,39.889,39.9089,117980.0
2016-10-13 13:40:00,40.14,40.17,40.13,40.15,64000.0,39.899,39.9288,39.889,39.9089,64000.0
2016-10-13 13:50:00,40.15,40.21,40.15,40.19,118320.0,39.9089,39.9685,39.9089,39.9487,118320.0
2016-10-13 14:00:00,40.2,40.26,40.2,40.22,172760.0,39.9586,40.0182,39.9586,39.9785,172760.0
2016-10-13 14:10:00,40.21,40.21,40.18,40.19,94060.0,39.9685,39.9685,39.9387,39.9487,94060.0
2016-10-13 14:20:00,40.2,40.24,40.19,40.23,134140.0,39.9586,39.9984,39.9487,39.9884,134140.0
2016-10-13 14:30:00,40.23,40.24,40.19,40.21,146060.0,39.9884,39.9984,39.9487,39.9685,146060.0
2016-10-13 14:40:00,40.22,40.24,40.19,40.21,88400.0,39.9785,39.9984,39.9487,39.9685,88400.0
2016-10-13 14:50:00,40.23,40.24,40.2,40.23,142780.0,39.9884,39.9984,39.9586,39.9884,142780.0
2016-10-13 15:00:00,40.24,40.26,40.23,40.26,166160.0,39.9984,40.0182,39.9884,40.0182,166160.0
2016-10-13 15:10:00,40.25,40.28,40.2,40.24,301740.0,40.0083,40.0381,39.9586,39.9984,301740.0
2016-10-13 15:20:00,40.22,40.24,40.17,40.18,206520.0,39.9785,39.9984,39.9288,39.9387,206520.0
2016-10-13 15:30:00,40.2,40.22,40.18,40.21,291640.0,39.9586,39.9785,39.9387,39.9685,291640.0
2016-10-13 15:40:00,40.21,40.24,40.19,40.2,572420.0,39.9685,39.9984,39.9487,39.9586,572420.0
2016-10-13 15:50:00,40.18,40.22,40.16,40.2,1651220.0,39.9387,39.9785,39.9189,39.9586,1651220.0
2016-10-14 09:30:00,40.37,40.5,40.36,40.4,1506080.0,40.1276,40.2568,40.1176,40.1574,1506080.0
2016-10-14 09:40:00,40.4,40.47,40.4,40.47,349220.0,40.1574,40.227,40.1574,40.227,349220.0
2016-10-14 09:50:00,40.46,40.47,40.38,40.41,501920.0,40.217,40.227,40.1375,40.1673,501920.0
2016-10-14 10:00:00,40.39,40.4,40.36,40.39,433360.0,40.1475,40.1574,40.1176,40.1475,433360.0
2016-10-14 10:10:00,40.37,40.41,40.37,40.38,292720.0,40.1276,40.1673,40.1276,40.1375,292720.0
2016-10-14 10:20:00,40.38,40.4,40.35,40.36,286320.0,40.1375,40.1574,40.1077,40.1176,286320.0
2016-10-14 10:30:00,40.38,40.42,40.37,40.4,222080.0,40.1375,40.1773,40.1276,40.1574,222080.0
2016-10-14 10:40:00,40.39,40.43,40.39,40.42,235900.0,40.1475,40.1872,40.1475,40.1773,235900.0
2016-10-14 10:50:00,40.42,40.43,40.39,40.41,217940.0,40.1773,40.1872,40.1475,40.1673,217940.0
2016-10-14 11:00:00,40.41,40.44,40.38,40.41,273860.0,40.1673,40.1972,40.1375,40.1673,273860.0
2016-10-14 11:10:00,40.42,40.42,40.36,40.38,111000.0,40.1773,40.1773,40.1176,40.1375,111000.0
2016-10-14 11:20:00,40.38,40.39,40.31,40.31,326700.0,40.1375,40.1475,40.0679,40.0679,326700.0
2016-10-14 11:30:00,40.3,40.31,40.25,40.28,382720.0,40.058,40.0679,40.0083,40.0381,382720.0
2016-10-14 11:40:00,40.27,40.28,40.21,40.23,272700.0,40.0282,40.0381,39.9685,39.9884,272700.0
2016-10-14 11:50:00,40.23,40.24,40.2,40.21,591820.0,39.9884,39.9984,39.9586,39.9685,591820.0
2016-10-14 12:00:00,40.21,40.23,40.19,40.21,335420.0,39.9685,39.9884,39.9487,39.9685,335420.0
2016-10-14 12:10:00,40.19,40.19,40.12,40.15,394200.0,39.9487,39.9487,39.8791,39.9089,394200.0
2016-10-14 12:20:00,40.15,40.19,40.14,40.19,508300.0,39.9089,39.9487,39.899,39.9487,508300.0
2016-10-14 12:30:00,40.2,40.27,40.2,40.26,242140.0,39.9586,40.0282,39.9586,40.0182,242140.0
2016-10-14 12:40:00,40.27,40.29,40.25,40.27,98840.0,40.0282,40.0481,40.0083,40.0282,98840.0
2016-10-14 12:50:00,40.27,40.28,40.25,40.26,100800.0,40.0282,40.0381,40.0083,40.0182,100800.0
2016-10-14 13:00:00,40.25,40.26,40.22,40.26,55860.0,40.0083,40.0182,39.9785,40.0182,55860.0
2016-10-14 13:10:00,40.26,40.29,40.25,40.29,77980.0,40.0182,40.0481,40.0083,40.0481,77980.0
2016-10-14 13:20:00,40.28,40.29,40.25,40.26,142040.0,40.0381,40.0481,40.0083,40.0182,142040.0
2016-10-14 13:30:00,40.26,40.35,40.26,40.3,263820.0,40.0182,40.1077,40.0182,40.058,263820.0
2016-10-14 13:40:00,40.29,40.29,40.25,40.26,46000.0,40.0481,40.0481,40.0083,40.0182,46000.0
2016-10-14 13:50:00,40.26,40.29,40.25,40.27,236000.0,40.0182,40.0481,40.0083,40.0282,236000.0
2016-10-14 14:00:00,40.26,40.26,40.21,40.22,205540.0,40.0182,40.0182,39.9685,39.9785,205540.0
2016-10-14 14:10:00,40.22,40.24,40.2,40.24,203460.0,39.9785,39.9984,39.9586,39.9984,203460.0
2016-10-14 14:20:00,40.25,40.29,40.24,40.29,157440.0,40.0083,40.0481,39.9984,40.0481,157440.0
2016-10-14 14:30:00,40.29,40.3,40.25,40.27,90820.0,40.0481,40.058,40.0083,40.0282,90820.0
2016-10-14 14:40:00,40.27,40.27,40.24,40.26,48000.0,40.0282,40.0282,39.9984,40.0182,48000.0
2016-10-14 14:50:00,40.25,40.27,40.2,40.21,110660.0,40.0083,40.0282,39.9586,39.9685,110660.0
2016-10-14 15:00:00,40.21,40.27,40.21,40.27,174300.0,39.9685,40.0282,39.9685,40.0282,174300.0
2016-10-14 15:10:00,40.26,40.28,40.23,40.25,139200.0,40.0182,40.0381,39.9884,40.0083,139200.0
2016-10-14 15:20:00,40.25,40.26,40.22,40.23,146460.0,40.0083,40.0182,39.9785,39.9884,146460.0
2016-10-14 15:30:00,40.24,40.3,40.23,40.29,288320.0,39.9984,40.058,39.9884,40.0481,288320.0
2016-10-14 15:40:00,40.28,40.3,40.26,40.27,321980.0,40.0381,40.058,40.0182,40.0282,321980.0
2016-10-14 15:50:00,40.27,40.27,40.22,40.24,1605940.0,40.0282,40.0282,39.9785,39.9984,1605940.0
2016-10-17 09:30:00,40.3,40.34,40.24,40.24,1276720.0,40.058,40.0978,39.9984,39.9984,1276720.0
2016-10-17 09:40:00,40.24,40.29,40.19,40.29,454180.0,39.9984,40.0481,39.9487,40.0481,454180.0
2016-10-17 09:50:00,40.29,40.39,40.28,40.31,703840.0,40.0481,40.1475,40.0381,40.0679,703840.0
2016-10-17 10:00:00,40.31,40.48,40.31,40.45,679040.0,40.0679,40.2369,40.0679,40.2071,679040.0
2016-10-17 10:10:00,40.45,40.49,40.43,40.48,724400.0,40.2071,40.2469,40.1872,40.2369,724400.0
2016-10-17 10:20:00,40.48,40.62,40.41,40.61,1070700.0,40.2369,40.3761,40.1673,40.3661,1070700.0
2016-10-17 10:30:00,40.61,40.66,40.57,40.64,745460.0,40.3661,40.4158,40.3264,40.396,745460.0
2016-10-17 10:40:00,40.65,40.67,40.58,40.6,342600.0,40.4059,40.4258,40.3363,40.3562,342600.0
2016-10-17 10:50:00,40.61,40.62,40.56,40.6,252220.0,40.3661,40.3761,40.3164,40.3562,252220.0
2016-10-17 11:00:00,40.6,40.64,40.57,40.57,371240.0,40.3562,40.396,40.3264,40.3264,371240.0
2016-10-17 11:10:00,40.57,40.6,40.57,40.59,350200.0,40.3264,40.3562,40.3264,40.3463,350200.0
2016-10-17 11:20:00,40.59,40.6,40.55,40.55,156240.0,40.3463,40.3562,40.3065,40.3065,156240.0
2016-10-17 11:30:00,40.57,40.59,40.55,40.55,321320.0,40.3264,40.3463,40.3065,40.3065,321320.0
2016-10-17 11:40:00,40.55,40.57,40.53,40.55,137600.0,40.3065,40.3264,40.2866,40.3065,137600.0
2016-10-17 11:50:00,40.54,40.59,40.53,40.59,116280.0,40.2966,40.3463,40.2866,40.3463,116280.0
2016-10-17 12:00:00,40.59,40.61,40.55,40.58,288620.0,40.3463,40.3661,40.3065,40.3363,288620.0
2016-10-17 12:10:00,40.58,40.59,40.55,40.55,117620.0,40.3363,40.3463,40.3065,40.3065,117620.0
2016-10-17 12:20:00,40.55,40.57,40.53,40.53,88260.0,40.3065,40.3264,40.2866,40.2866,88260.0
2016-10-17 12:30:00,40.54,40.56,40.53,40.53,67480.0,40.2966,40.3164,40.2866,40.2866,67480.0
2016-10-17 12:40:00,40.53,40.54,40.47,40.51,187680.0,40.2866,40.2966,40.227,40.2667,187680.0
2016-10-17 12:50:00,40.52,40.52,40.49,40.51,62560.0,40.2767,40.2767,40.2469,40.2667,62560.0
2016-10-17 13:00:00,40.52,40.52,40.49,40.5,205520.0,40.2767,40.2767,40.2469,40.2568,205520.0
2016-10-17 13:10:00,40.49,40.52,40.47,40.49,142700.0,40.2469,40.2767,40.227,40.2469,142700.0
2016-10-17 13:20:00,40.49,40.5,40.45,40.46,78000.0,40.2469,40.2568,40.2071,40.217,78000.0
2016-10-17 13:30:00,40.46,40.46,40.43,40.44,130520.0,40.217,40.217,40.1872,40.1972,130520.0
2016-10-17 13:40:00,40.43,40.45,40.43,40.43,58920.0,40.1872,40.2071,40.1872,40.1872,58920.0
2016-10-17 13:50:00,40.43,40.44,40.38,40.38,159280.0,40.1872,40.1972,40.1375,40.1375,159280.0
2016-10-17 14:00:00,40.38,40.42,40.38,40.38,198220.0,40.1375,40.1773,40.1375,40.1375,198220.0
2016-10-17 14:10:00,40.36,40.44,40.36,40.43,119300.0,40.1176,40.1972,40.1176,40.1872,119300.0
2016-10-17 14:20:00,40.44,40.46,40.42,40.46,153920.0,40.1972,40.217,40.1773,40.217,153920.0
2016-10-17 14:30:00,40.45,40.46,40.43,40.44,94700.0,40.2071,40.217,40.1872,40.1972,94700.0
2016-10-17 14:40:00,40.43,40.45,40.42,40.44,243920.0,40.1872,40.2071,40.1773,40.1972,243920.0
2016-10-17 14:50:00,40.44,40.5,40.44,40.48,197800.0,40.1972,40.2568,40.1972,40.2369,197800.0
2016-10-17 15:00:00,40.48,40.49,40.45,40.46,154640.0,40.2369,40.2469,40.2071,40.217,154640.0
2016-10-17 15:10:00,40.45,40.45,40.39,40.4,86760.0,40.2071,40.2071,40.1475,40.1574,86760.0
2016-10-17 15:20:00,40.4,40.43,40.36,40.37,140720.0,40.1574,40.1872,40.1176,40.1276,140720.0
2016-10-17 15:30:00,40.36,40.38,40.34,40.37,308980.0,40.1176,40.1375,40.0978,40.1276,308980.0
2016-10-17 15:40:00,40.36,40.37,40.33,40.35,172360.0,40.1176,40.1276,40.0878,40.1077,172360.0
2016-10-17 15:50:00,40.35,40.36,40.3,40.34,1058100.0,40.1077,40.1176,40.058,40.0978,1058100.0
2016-10-18 09:30:00,40.72,40.85,40.67,40.82,2033820.0,40.4755,40.6047,40.4258,40.5749,2033820.0
2016-10-18 09:40:00,40.83,40.97,40.82,40.96,1279960.0,40.5848,40.724,40.5749,40.714,1279960.0
2016-10-18 09:50:00,40.97,40.98,40.86,40.89,920380.0,40.724,40.7339,40.6146,40.6445,920380.0
2016-10-18 10:00:00,40.89,40.91,40.87,40.89,451280.0,40.6445,40.6643,40.6246,40.6445,451280.0
2016-10-18 10:10:00,40.9,40.92,40.83,40.85,470980.0,40.6544,40.6743,40.5848,40.6047,470980.0
2016-10-18 10:20:00,40.84,40.85,40.75,40.81,456300.0,40.5948,40.6047,40.5053,40.5649,456300.0
2016-10-18 10:30:00,40.81,40.89,40.8,40.89,461780.0,40.5649,40.6445,40.555,40.6445,461780.0
2016-10-18 10:40:00,40.9,40.94,40.87,40.94,400840.0,40.6544,40.6942,40.6246,40.6942,400840.0
2016-10-18 10:50:00,40.93,40.98,40.91,40.96,446820.0,40.6842,40.7339,40.6643,40.714,446820.0
2016-10-18 11:00:00,40.97,41.04,40.97,41.02,908020.0,40.724,40.7936,40.724,40.7737,908020.0
2016-10-18 11:10:00,41.02,41.09,41.02,41.07,608520.0,40.7737,40.8433,40.7737,40.8234,608520.0
2016-10-18 11:20:00,41.07,41.09,41.05,41.08,148540.0,40.8234,40.8433,40.8035,40.8333,148540.0
2016-10-18 11:30:00,41.09,41.12,41.08,41.1,325360.0,40.8433,40.8731,40.8333,40.8532,325360.0
2016-10-18 11:40:00,41.1,41.25,41.1,41.24,747220.0,40.8532,41.0023,40.8532,40.9924,747220.0
2016-10-18 11:50:00,41.24,41.26,41.24,41.26,681540.0,40.9924,41.0122,40.9924,41.0122,681540.0
2016-10-18 12:00:00,41.26,41.31,41.24,41.3,572420.0,41.0122,41.0619,40.9924,41.052,572420.0
2016-10-18 12:10:00,41.3,41.31,41.24,41.25,562040.0,41.052,41.0619,40.9924,41.0023,562040.0
2016-10-18 12:20:00,41.26,41.34,41.25,41.34,459620.0,41.0122,41.0918,41.0023,41.0918,459620.0
2016-10-18 12:30:00,41.33,41.35,41.31,41.34,578780.0,41.0818,41.1017,41.0619,41.0918,578780.0
2016-10-18 12:40:00,41.34,41.37,41.33,41.34,287560.0,41.0918,41.1216,41.0818,41.0918,287560.0
2016-10-18 12:50:00,41.34,41.37,41.33,41.35,842780.0,41.0918,41.1216,41.0818,41.1017,842780.0
2016-10-18 13:00:00,41.35,41.36,41.3,41.32,1260320.0,41.1017,41.1116,41.052,41.0719,1260320.0
2016-10-18 13:10:00,41.32,41.34,41.31,41.34,453800.0,41.0719,41.0918,41.0619,41.0918,453800.0
2016-10-18 13:20:00,41.34,41.34,41.26,41.28,590780.0,41.0918,41.0918,41.0122,41.0321,590780.0
2016-10-18 13:30:00,41.27,41.3,41.26,41.3,605960.0,41.0222,41.052,41.0122,41.052,605960.0
2016-10-18 13:40:00,41.3,41.32,41.29,41.3,329320.0,41.052,41.0719,41.0421,41.052,329320.0
2016-10-18 13:50:00,41.29,41.36,41.29,41.35,335860.0,41.0421,41.1116,41.0421,41.1017,335860.0
2016-10-18 14:00:00,41.34,41.37,41.32,41.36,277100.0,41.0918,41.1216,41.0719,41.1116,277100.0
2016-10-18 14:10:00,41.35,41.42,41.34,41.42,598280.0,41.1017,41.1713,41.0918,41.1713,598280.0
2016-10-18 14:20:00,41.41,41.44,41.4,41.41,608780.0,41.1613,41.1912,41.1514,41.1613,608780.0
2016-10-18 14:30:00,41.41,41.41,41.33,41.34,507400.0,41.1613,41.1613,41.0818,41.0918,507400.0
2016-10-18 14:40:00,41.34,41.35,41.3,41.3,816800.0,41.0918,41.1017,41.052,41.052,816800.0
2016-10-18 14:50:00,41.29,41.31,41.28,41.3,686320.0,41.0421,41.0619,41.0321,41.052,686320.0
2016-10-18 15:00:00,41.3,41.32,41.28,41.3,551780.0,41.052,41.0719,41.0321,41.052,551780.0
2016-10-18 15:10:00,41.29,41.3,41.24,41.24,459920.0,41.0421,41.052,40.9924,40.9924,459920.0
2016-10-18 15:20:00,41.24,41.24,41.16,41.17,904420.0,40.9924,40.9924,40.9128,40.9228,904420.0
2016-10-18 15:30:00,41.17,41.2,41.15,41.16,913260.0,40.9228,40.9526,40.9029,40.9128,913260.0
2016-10-18 15:40:00,41.16,41.17,41.12,41.12,982760.0,40.9128,40.9228,40.8731,40.8731,982760.0
2016-10-18 15:50:00,41.13,41.13,41.07,41.07,3621760.0,40.883,40.883,40.8234,40.8234,3621760.0
2016-10-19 09:30:00,41.22,41.39,41.16,41.34,2556840.0,40.9725,41.1415,40.9128,41.0918,2556840.0
2016-10-19 09:40:00,41.35,41.37,41.25,41.35,908040.0,41.1017,41.1216,41.0023,41.1017,908040.0
2016-10-19 09:50:00,41.35,41.44,41.34,41.37,1138240.0,41.1017,41.1912,41.0918,41.1216,1138240.0
2016-10-19 10:00:00,41.37,41.38,41.33,41.34,562580.0,41.1216,41.1315,41.0818,41.0918,562580.0
2016-10-19 10:10:00,41.36,41.44,41.32,41.41,860740.0,41.1116,41.1912,41.0719,41.1613,860740.0
2016-10-19 10:20:00,41.41,41.49,41.39,41.46,577780.0,41.1613,41.2409,41.1415,41.211,577780.0
2016-10-19 10:30:00,41.46,41.48,41.4,41.41,533580.0,41.211,41.2309,41.1514,41.1613,533580.0
2016-10-19 10:40:00,41.41,41.44,41.39,41.42,330720.0,41.1613,41.1912,41.1415,41.1713,330720.0
2016-10-19 10:50:00,41.44,41.44,41.37,41.37,235640.0,41.1912,41.1912,41.1216,41.1216,235640.0
2016-10-19 11:00:00,41.37,41.4,41.34,41.4,640960.0,41.1216,41.1514,41.0918,41.1514,640960.0
2016-10-19 11:10:00,41.4,41.4,41.27,41.28,366900.0,41.1514,41.1514,41.0222,41.0321,366900.0
2016-10-19 11:20:00,41.26,41.28,41.22,41.25,613700.0,41.0122,41.0321,40.9725,41.0023,613700.0
2016-10-19 11:30:00,41.25,41.33,41.25,41.28,361640.0,41.0023,41.0818,41.0023,41.0321,361640.0
2016-10-19 11:40:00,41.26,41.31,41.25,41.27,203720.0,41.0122,41.0619,41.0023,41.0222,203720.0
2016-10-19 11:50:00,41.28,41.32,41.23,41.23,175900.0,41.0321,41.0719,40.9824,40.9824,175900.0
2016-10-19 12:00:00,41.24,41.27,41.23,41.27,165080.0,40.9924,41.0222,40.9824,41.0222,165080.0
2016-10-19 12:10:00,41.27,41.31,41.26,41.3,186360.0,41.0222,41.0619,41.0122,41.052,186360.0
2016-10-19 12:20:00,41.31,41.34,41.29,41.32,167940.0,41.0619,41.0918,41.0421,41.0719,167940.0
2016-10-19 12:30:00,41.3,41.35,41.29,41.34,85120.0,41.052,41.1017,41.0421,41.0918,85120.0
2016-10-19 12:40:00,41.34,41.36,41.3,41.36,213520.0,41.0918,41.1116,41.052,41.1116,213520.0
2016-10-19 12:50:00,41.36,41.38,41.34,41.36,251800.0,41.1116,41.1315,41.0918,41.1116,251800.0
2016-10-19 13:00:00,41.37,41.37,41.31,41.32,275180.0,41.1216,41.1216,41.0619,41.0719,275180.0
2016-10-19 13:10:00,41.32,41.35,41.32,41.33,151200.0,41.0719,41.1017,41.0719,41.0818,151200.0
2016-10-19 13:20:00,41.32,41.35,41.32,41.32,178220.0,41.0719,41.1017,41.0719,41.0719,178220.0
2016-10-19 13:30:00,41.33,41.35,41.32,41.34,219480.0,41.0818,41.1017,41.0719,41.0918,219480.0
2016-10-19 13:40:00,41.35,41.37,41.34,41.34,150420.0,41.1017,41.1216,41.0918,41.0918,150420.0
2016-10-19 13:50:00,41.34,41.34,41.3,41.31,145360.0,41.0918,41.0918,41.052,41.0619,145360.0
2016-10-19 14:00:00,41.31,41.35,41.3,41.34,263880.0,41.0619,41.1017,41.052,41.0918,263880.0
2016-10-19 14:10:00,41.35,41.36,41.32,41.32,181940.0,41.1017,41.1116,41.0719,41.0719,181940.0
2016-10-19 14:20:00,41.33,41.38,41.33,41.35,147020.0,41.0818,41.1315,41.0818,41.1017,147020.0
2016-10-19 14:30:00,41.37,41.37,41.32,41.33,236280.0,41.1216,41.1216,41.0719,41.0818,236280.0
2016-10-19 14:40:00,41.33,41.34,41.3,41.33,416040.0,41.0818,41.0918,41.052,41.0818,416040.0
2016-10-19 14:50:00,41.34,41.37,41.32,41.36,285380.0,41.0918,41.1216,41.0719,41.1116,285380.0
2016-10-19 15:00:00,41.37,41.42,41.36,41.4,396040.0,41.1216,41.1713,41.1116,41.1514,396040.0
2016-10-19 15:10:00,41.41,41.46,41.4,41.46,441640.0,41.1613,41.211,41.1514,41.211,441640.0
2016-10-19 15:20:00,41.46,41.47,41.4,41.4,521640.0,41.211,41.221,41.1514,41.1514,521640.0
2016-10-19 15:30:00,41.4,41.4,41.36,41.38,418340.0,41.1514,41.1514,41.1116,41.1315,418340.0
2016-10-19 15:40:00,41.37,41.41,41.37,41.39,719980.0,41.1216,41.1613,41.1216,41.1415,719980.0
2016-10-19 15:50:00,41.39,41.39,41.33,41.35,1321780.0,41.1415,41.1415,41.0818,41.1017,1321780.0
2016-10-20 09:30:00,41.4,41.42,41.17,41.17,1112320.0,41.1514,41.1713,40.9228,40.9228,1112320.0
2016-10-20 09:40:00,41.17,41.29,41.16,41.26,571140.0,40.9228,41.0421,40.9128,41.0122,571140.0
2016-10-20 09:50:00,41.27,41.36,41.25,41.35,767200.0,41.0222,41.1116,41.0023,41.1017,767200.0
2016-10-20 10:00:00,41.34,41.42,41.33,41.35,648200.0,41.0918,41.1713,41.0818,41.1017,648200.0
2016-10-20 10:10:00,41.35,41.37,41.33,41.34,519120.0,41.1017,41.1216,41.0818,41.0918,519120.0
2016-10-20 10:20:00,41.34,41.35,41.23,41.24,302340.0,41.0918,41.1017,40.9824,40.9924,302340.0
2016-10-20 10:30:00,41.22,41.23,41.08,41.12,587500.0,40.9725,40.9824,40.8333,40.8731,587500.0
2016-10-20 10:40:00,41.11,41.17,41.1,41.14,618160.0,40.8631,40.9228,40.8532,40.893,618160.0
2016-10-20 10:50:00,41.16,41.16,41.11,41.11,321660.0,40.9128,40.9128,40.8631,40.8631,321660.0
2016-10-20 11:00:00,41.12,41.13,41.06,41.06,499760.0,40.8731,40.883,40.8134,40.8134,499760.0
2016-10-20 11:10:00,41.07,41.15,41.06,41.12,431500.0,40.8234,40.9029,40.8134,40.8731,431500.0
2016-10-20 11:20:00,41.13,41.18,41.08,41.09,259680.0,40.883,40.9327,40.8333,40.8433,259680.0
2016-10-20 11:30:00,41.09,41.1,41.04,41.05,265300.0,40.8433,40.8532,40.7936,40.8035,265300.0
2016-10-20 11:40:00,41.06,41.07,41.03,41.07,242060.0,40.8134,40.8234,40.7836,40.8234,242060.0
2016-10-20 11:50:00,41.05,41.11,41.03,41.1,261200.0,40.8035,40.8631,40.7836,40.8532,261200.0
2016-10-20 12:00:00,41.1,41.18,41.09,41.11,638200.0,40.8532,40.9327,40.8433,40.8631,638200.0
2016-10-20 12:10:00,41.12,41.14,41.07,41.09,439640.0,40.8731,40.893,40.8234,40.8433,439640.0
2016-10-20 12:20:00,41.09,41.12,41.09,41.12,488080.0,40.8433,40.8731,40.8433,40.8731,488080.0
2016-10-20 12:30:00,41.12,41.18,41.11,41.18,493520.0,40.8731,40.9327,40.8631,40.9327,493520.0
2016-10-20 12:40:00,41.18,41.22,41.16,41.16,497340.0,40.9327,40.9725,40.9128,40.9128,497340.0
2016-10-20 12:50:00,41.16,41.19,41.15,41.16,263420.0,40.9128,40.9427,40.9029,40.9128,263420.0
2016-10-20 13:00:00,41.15,41.2,41.15,41.17,177760.0,40.9029,40.9526,40.9029,40.9228,177760.0
2016-10-20 13:10:00,41.16,41.19,41.15,41.17,99000.0,40.9128,40.9427,40.9029,40.9228,99000.0
2016-10-20 13:20:00,41.18,41.21,41.18,41.18,99760.0,40.9327,40.9625,40.9327,40.9327,99760.0
2016-10-20 13:30:00,41.18,41.2,41.17,41.19,96220.0,40.9327,40.9526,40.9228,40.9427,96220.0
2016-10-20 13:40:00,41.18,41.18,41.1,41.1,243400.0,40.9327,40.9327,40.8532,40.8532,243400.0
2016-10-20 13:50:00,41.11,41.11,41.03,41.08,383460.0,40.8631,40.8631,40.7836,40.8333,383460.0
2016-10-20 14:00:00,41.06,41.14,41.06,41.13,173440.0,40.8134,40.893,40.8134,40.883,173440.0
2016-10-20 14:10:00,41.12,41.14,41.1,41.1,144600.0,40.8731,40.893,40.8532,40.8532,144600.0
2016-10-20 14:20:00,41.11,41.16,41.11,41.15,119280.0,40.8631,40.9128,40.8631,40.9029,119280.0
2016-10-20 14:30:00,41.16,41.19,41.14,41.17,164800.0,40.9128,40.9427,40.893,40.9228,164800.0
2016-10-20 14:40:00,41.17,41.21,41.15,41.21,193000.0,40.9228,40.9625,40.9029,40.9625,193000.0
2016-10-20 14:50:00,41.22,41.23,41.17,41.2,279220.0,40.9725,40.9824,40.9228,40.9526,279220.0
2016-10-20 15:00:00,41.2,41.22,41.19,41.22,293440.0,40.9526,40.9725,40.9427,40.9725,293440.0
2016-10-20 15:10:00,41.22,41.22,41.17,41.17,430940.0,40.9725,40.9725,40.9228,40.9228,430940.0
2016-10-20 15:20:00,41.17,41.2,41.13,41.14,377200.0,40.9228,40.9526,40.883,40.893,377200.0
2016-10-20 15:30:00,41.15,41.15,41.1,41.12,300900.0,40.9029,40.9029,40.8532,40.8731,300900.0
2016-10-20 15:40:00,41.12,41.14,41.07,41.12,569280.0,40.8731,40.893,40.8234,40.8731,569280.0
2016-10-20 15:50:00,41.12,41.16,41.08,41.08,1055840.0,40.8731,40.9128,40.8333,40.8333,1055840.0
2016-10-21 09:30:00,41.0,41.07,40.92,41.02,2826080.0,40.7538,40.8234,40.6743,40.7737,2826080.0
2016-10-21 09:40:00,41.02,41.12,40.99,41.11,974200.0,40.7737,40.8731,40.7439,40.8631,974200.0
2016-10-21 09:50:00,41.1,41.21,41.1,41.18,433580.0,40.8532,40.9625,40.8532,40.9327,433580.0
2016-10-21 10:00:00,41.18,41.18,41.06,41.11,684700.0,40.9327,40.9327,40.8134,40.8631,684700.0
2016-10-21 10:10:00,41.11,41.11,41.05,41.07,433580.0,40.8631,40.8631,40.8035,40.8234,433580.0
2016-10-21 10:20:00,41.08,41.1,41.06,41.06,405640.0,40.8333,40.8532,40.8134,40.8134,405640.0
2016-10-21 10:30:00,41.08,41.14,41.05,41.06,511080.0,40.8333,40.893,40.8035,40.8134,511080.0
2016-10-21 10:40:00,41.07,41.07,41.02,41.06,401960.0,40.8234,40.8234,40.7737,40.8134,401960.0
2016-10-21 10:50:00,41.05,41.06,41.03,41.05,88780.0,40.8035,40.8134,40.7836,40.8035,88780.0
2016-10-21 11:00:00,41.05,41.07,41.03,41.07,410260.0,40.8035,40.8234,40.7836,40.8234,410260.0
2016-10-21 11:10:00,41.06,41.09,41.05,41.07,138420.0,40.8134,40.8433,40.8035,40.8234,138420.0
2016-10-21 11:20:00,41.07,41.08,41.04,41.08,148040.0,40.8234,40.8333,40.7936,40.8333,148040.0
2016-10-21 11:30:00,41.08,41.09,41.04,41.04,379920.0,40.8333,40.8433,40.7936,40.7936,379920.0
2016-10-21 11:40:00,41.05,41.06,41.03,41.05,187060.0,40.8035,40.8134,40.7836,40.8035,187060.0
2016-10-21 11:50:00,41.05,41.05,40.99,40.99,525560.0,40.8035,40.8035,40.7439,40.7439,525560.0
2016-10-21 12:00:00,41.0,41.0,40.94,40.97,572040.0,40.7538,40.7538,40.6942,40.724,572040.0
2016-10-21 12:10:00,40.96,40.96,40.93,40.95,380840.0,40.714,40.714,40.6842,40.7041,380840.0
2016-10-21 12:20:00,40.95,40.96,40.93,40.96,421820.0,40.7041,40.714,40.6842,40.714,421820.0
2016-10-21 12:30:00,40.95,40.98,40.95,40.97,700840.0,40.7041,40.7339,40.7041,40.724,700840.0
2016-10-21 12:40:00,40.97,41.03,40.96,41.03,228300.0,40.724,40.7836,40.714,40.7836,228300.0
2016-10-21 12:50:00,41.04,41.11,41.02,41.11,414100.0,40.7936,40.8631,40.7737,40.8631,414100.0
2016-10-21 13:00:00,41.12,41.17,41.08,41.17,399760.0,40.8731,40.9228,40.8333,40.9228,399760.0
2016-10-21 13:10:00,41.17,41.17,41.14,41.15,496960.0,40.9228,40.9228,40.893,40.9029,496960.0
2016-10-21 13:20:00,41.15,41.15,41.12,41.13,263500.0,40.9029,40.9029,40.8731,40.883,263500.0
2016-10-21 13:30:00,41.12,41.14,41.1,41.14,172200.0,40.8731,40.893,40.8532,40.893,172200.0
2016-10-21 13:40:00,41.13,41.2,41.13,41.19,479500.0,40.883,40.9526,40.883,40.9427,479500.0
2016-10-21 13:50:00,41.19,41.21,41.17,41.17,428960.0,40.9427,40.9625,40.9228,40.9228,428960.0
2016-10-21 14:00:00,41.17,41.18,41.14,41.15,400800.0,40.9228,40.9327,40.893,40.9029,400800.0
2016-10-21 14:10:00,41.15,41.15,41.09,41.09,608540.0,40.9029,40.9029,40.8433,40.8433,608540.0
2016-10-21 14:20:00,41.09,41.12,41.06,41.09,219280.0,40.8433,40.8731,40.8134,40.8433,219280.0
2016-10-21 14:30:00,41.11,41.12,41.08,41.12,153820.0,40.8631,40.8731,40.8333,40.8731,153820.0
2016-10-21 14:40:00,41.12,41.12,41.09,41.1,98640.0,40.8731,40.8731,40.8433,40.8532,98640.0
2016-10-21 14:50:00,41.1,41.14,41.1,41.12,137980.0,40.8532,40.893,40.8532,40.8731,137980.0
2016-10-21 15:00:00,41.12,41.13,41.1,41.11,228140.0,40.8731,40.883,40.8532,40.8631,228140.0
2016-10-21 15:10:00,41.1,41.1,41.06,41.07,404200.0,40.8532,40.8532,40.8134,40.8234,404200.0
2016-10-21 15:20:00,41.07,41.09,41.05,41.08,253720.0,40.8234,40.8433,40.8035,40.8333,253720.0
2016-10-21 15:30:00,41.08,41.12,41.07,41.11,449960.0,40.8333,40.8731,40.8234,40.8631,449960.0
2016-10-21 15:40:00,41.1,41.15,41.1,41.14,707100.0,40.8532,40.9029,40.8532,40.893,707100.0
2016-10-21 15:50:00,41.15,41.2,41.14,41.2,2498300.0,40.9029,40.9526,40.893,40.9526,2498300.0
2016-10-24 09:30:00,41.5,41.74,41.45,41.52,2274000.0,41.2508,41.4894,41.2011,41.2707,2274000.0
2016-10-24 09:40:00,41.51,41.62,41.49,41.62,1160000.0,41.2607,41.3701,41.2409,41.3701,1160000.0
2016-10-24 09:50:00,41.62,41.7,41.62,41.67,878000.0,41.3701,41.4496,41.3701,41.4198,878000.0
2016-10-24 10:00:00,41.69,41.74,41.65,41.72,508000.0,41.4397,41.4894,41.3999,41.4695,508000.0
2016-10-24 10:10:00,41.72,41.77,41.71,41.73,507500.0,41.4695,41.5192,41.4595,41.4794,507500.0
2016-10-24 10:20:00,41.74,41.74,41.67,41.67,324000.0,41.4894,41.4894,41.4198,41.4198,324000.0
2016-10-24 10:30:00,41.68,41.69,41.6,41.6,538000.0,41.4297,41.4397,41.3502,41.3502,538000.0
2016-10-24 10:40:00,41.61,41.65,41.57,41.65,306000.0,41.3601,41.3999,41.3204,41.3999,306000.0
2016-10-24 10:50:00,41.65,41.77,41.65,41.75,262000.0,41.3999,41.5192,41.3999,41.4993,262000.0
2016-10-24 11:00:00,41.75,41.83,41.74,41.79,501980.0,41.4993,41.5788,41.4894,41.5391,501980.0
2016-10-24 11:10:00,41.8,41.85,41.8,41.84,316000.0,41.549,41.5987,41.549,41.5888,316000.0
2016-10-24 11:20:00,41.84,41.87,41.79,41.86,376000.0,41.5888,41.6186,41.5391,41.6086,376000.0
2016-10-24 11:30:00,41.86,41.89,41.83,41.84,346400.0,41.6086,41.6385,41.5788,41.5888,346400.0
2016-10-24 11:40:00,41.84,41.89,41.84,41.88,278200.0,41.5888,41.6385,41.5888,41.6285,278200.0
2016-10-24 11:50:00,41.88,41.9,41.85,41.86,442000.0,41.6285,41.6484,41.5987,41.6086,442000.0
2016-10-24 12:00:00,41.85,41.87,41.84,41.84,464060.0,41.5987,41.6186,41.5888,41.5888,464060.0
2016-10-24 12:10:00,41.84,41.86,41.8,41.81,342000.0,41.5888,41.6086,41.549,41.5589,342000.0
2016-10-24 12:20:00,41.81,41.86,41.81,41.85,202000.0,41.5589,41.6086,41.5589,41.5987,202000.0
2016-10-24 12:30:00,41.85,41.86,41.83,41.83,314000.0,41.5987,41.6086,41.5788,41.5788,314000.0
2016-10-24 12:40:00,41.84,41.85,41.8,41.81,224000.0,41.5888,41.5987,41.549,41.5589,224000.0
2016-10-24 12:50:00,41.81,41.83,41.8,41.81,200000.0,41.5589,41.5788,41.549,41.5589,200000.0
2016-10-24 13:00:00,41.82,41.86,41.8,41.81,218000.0,41.5689,41.6086,41.549,41.5589,218000.0
2016-10-24 13:10:00,41.81,41.84,41.8,41.83,218400.0,41.5589,41.5888,41.549,41.5788,218400.0
2016-10-24 13:20:00,41.84,41.84,41.81,41.83,176200.0,41.5888,41.5888,41.5589,41.5788,176200.0
2016-10-24 13:30:00,41.83,41.86,41.82,41.82,257700.0,41.5788,41.6086,41.5689,41.5689,257700.0
2016-10-24 13:40:00,41.82,41.88,41.82,41.88,184000.0,41.5689,41.6285,41.5689,41.6285,184000.0
2016-10-24 13:50:00,41.87,41.9,41.84,41.84,199720.0,41.6186,41.6484,41.5888,41.5888,199720.0
2016-10-24 14:00:00,41.84,41.86,41.83,41.84,170000.0,41.5888,41.6086,41.5788,41.5888,170000.0
2016-10-24 14:10:00,41.83,41.84,41.81,41.82,214000.0,41.5788,41.5888,41.5589,41.5689,214000.0
2016-10-24 14:20:00,41.82,41.84,41.79,41.8,452000.0,41.5689,41.5888,41.5391,41.549,452000.0
2016-10-24 14:30:00,41.8,41.83,41.8,41.82,324000.0,41.549,41.5788,41.549,41.5689,324000.0
2016-10-24 14:40:00,41.82,41.83,41.79,41.8,456800.0,41.5689,41.5788,41.5391,41.549,456800.0
2016-10-24 14:50:00,41.79,41.79,41.77,41.79,344780.0,41.5391,41.5391,41.5192,41.5391,344780.0
2016-10-24 15:00:00,41.79,41.79,41.75,41.76,270000.0,41.5391,41.5391,41.4993,41.5092,270000.0
2016-10-24 15:10:00,41.76,41.78,41.74,41.75,162000.0,41.5092,41.5291,41.4894,41.4993,162000.0
2016-10-24 15:20:00,41.76,41.77,41.73,41.76,386000.0,41.5092,41.5192,41.4794,41.5092,386000.0
2016-10-24 15:30:00,41.75,41.75,41.68,41.71,568000.0,41.4993,41.4993,41.4297,41.4595,568000.0
2016-10-24 15:40:00,41.71,41.75,41.71,41.73,646000.0,41.4595,41.4993,41.4595,41.4794,646000.0
2016-10-24 15:50:00,41.73,41.84,41.73,41.79,1634000.0,41.4794,41.5888,41.4794,41.5391,1634000.0
2016-10-25 09:30:00,41.93,41.93,41.68,41.69,1768000.0,41.6782,41.6782,41.4297,41.4397,1768000.0
2016-10-25 09:40:00,41.7,41.7,41.56,41.57,1196000.0,41.4496,41.4496,41.3104,41.3204,1196000.0
2016-10-25 09:50:00,41.57,41.72,41.57,41.68,1078000.0,41.3204,41.4695,41.3204,41.4297,1078000.0
2016-10-25 10:00:00,41.67,41.7,41.62,41.66,462000.0,41.4198,41.4496,41.3701,41.4098,462000.0
2016-10-25 10:10:00,41.66,41.66,41.56,41.56,576000.0,41.4098,41.4098,41.3104,41.3104,576000.0
2016-10-25 10:20:00,41.57,41.58,41.51,41.57,1230000.0,41.3204,41.3303,41.2607,41.3204,1230000.0
2016-10-25 10:30:00,41.57,41.57,41.54,41.55,580000.0,41.3204,41.3204,41.2906,41.3005,580000.0
2016-10-25 10:40:00,41.56,41.6,41.51,41.52,970000.0,41.3104,41.3502,41.2607,41.2707,970000.0
2016-10-25 10:50:00,41.52,41.56,41.5,41.54,996000.0,41.2707,41.3104,41.2508,41.2906,996000.0
2016-10-25 11:00:00,41.55,41.6,41.54,41.56,982000.0,41.3005,41.3502,41.2906,41.3104,982000.0
2016-10-25 11:10:00,41.56,41.57,41.53,41.54,772000.0,41.3104,41.3204,41.2806,41.2906,772000.0
2016-10-25 11:20:00,41.54,41.58,41.52,41.58,594000.0,41.2906,41.3303,41.2707,41.3303,594000.0
2016-10-25 11:30:00,41.57,41.6,41.54,41.55,432240.0,41.3204,41.3502,41.2906,41.3005,432240.0
2016-10-25 11:40:00,41.55,41.55,41.51,41.51,502000.0,41.3005,41.3005,41.2607,41.2607,502000.0
2016-10-25 11:50:00,41.51,41.52,41.46,41.47,770000.0,41.2607,41.2707,41.211,41.221,770000.0
2016-10-25 12:00:00,41.47,41.47,41.41,41.42,688000.0,41.221,41.221,41.1613,41.1713,688000.0
2016-10-25 12:10:00,41.42,41.42,41.37,41.4,852000.0,41.1713,41.1713,41.1216,41.1514,852000.0
2016-10-25 12:20:00,41.4,41.43,41.38,41.41,1081200.0,41.1514,41.1812,41.1315,41.1613,1081200.0
2016-10-25 12:30:00,41.41,41.42,41.27,41.29,914000.0,41.1613,41.1713,41.0222,41.0421,914000.0
2016-10-25 12:40:00,41.3,41.41,41.27,41.37,1110000.0,41.052,41.1613,41.0222,41.1216,1110000.0
2016-10-25 12:50:00,41.37,41.39,41.33,41.38,838000.0,41.1216,41.1415,41.0818,41.1315,838000.0
2016-10-25 13:00:00,41.38,41.4,41.35,41.38,145000.0,41.1315,41.1514,41.1017,41.1315,145000.0
2016-10-25 13:10:00,41.38,41.41,41.35,41.41,328000.0,41.1315,41.1613,41.1017,41.1613,328000.0
2016-10-25 13:20:00,41.41,41.44,41.41,41.43,282000.0,41.1613,41.1912,41.1613,41.1812,282000.0
2016-10-25 13:30:00,41.43,41.45,41.42,41.44,440000.0,41.1812,41.2011,41.1713,41.1912,440000.0
2016-10-25 13:40:00,41.44,41.48,41.42,41.46,356700.0,41.1912,41.2309,41.1713,41.211,356700.0
2016-10-25 13:50:00,41.47,41.5,41.46,41.48,420000.0,41.221,41.2508,41.211,41.2309,420000.0
2016-10-25 14:00:00,41.48,41.5,41.47,41.49,212000.0,41.2309,41.2508,41.221,41.2409,212000.0
2016-10-25 14:10:00,41.5,41.51,41.46,41.46,438000.0,41.2508,41.2607,41.211,41.211,438000.0
2016-10-25 14:20:00,41.46,41.46,41.43,41.45,306000.0,41.211,41.211,41.1812,41.2011,306000.0
2016-10-25 14:30:00,41.46,41.46,41.39,41.4,335860.0,41.211,41.211,41.1415,41.1514,335860.0
2016-10-25 14:40:00,41.39,41.39,41.32,41.34,558000.0,41.1415,41.1415,41.0719,41.0918,558000.0
2016-10-25 14:50:00,41.35,41.38,41.33,41.37,218000.0,41.1017,41.1315,41.0818,41.1216,218000.0
2016-10-25 15:00:00,41.37,41.4,41.36,41.4,242340.0,41.1216,41.1514,41.1116,41.1514,242340.0
2016-10-25 15:10:00,41.39,41.4,41.38,41.38,248000.0,41.1415,41.1514,41.1315,41.1315,248000.0
2016-10-25 15:20:00,41.38,41.45,41.38,41.44,178200.0,41.1315,41.2011,41.1315,41.1912,178200.0
2016-10-25 15:30:00,41.44,41.44,41.4,41.41,411960.0,41.1912,41.1912,41.1514,41.1613,411960.0
2016-10-25 15:40:00,41.41,41.46,41.4,41.42,674000.0,41.1613,41.211,41.1514,41.1713,674000.0
2016-10-25 15:50:00,41.43,41.45,41.39,41.43,1358000.0,41.1812,41.2011,41.1415,41.1812,1358000.0
2016-10-26 09:30:00,41.36,41.39,41.17,41.29,1958900.0,41.1116,41.1415,40.9228,41.0421,1958900.0
2016-10-26 09:40:00,41.28,41.33,41.1,41.11,1497100.0,41.0321,41.0818,40.8532,40.8631,1497100.0
2016-10-26 09:50:00,41.1,41.11,41.01,41.09,1699100.0,40.8532,40.8631,40.7637,40.8433,1699100.0
2016-10-26 10:00:00,41.1,41.19,41.07,41.15,673000.0,40.8532,40.9427,40.8234,40.9029,673000.0
2016-10-26 10:10:00,41.13,41.23,41.11,41.18,843720.0,40.883,40.9824,40.8631,40.9327,843720.0
2016-10-26 10:20:00,41.19,41.19,41.12,41.13,376220.0,40.9427,40.9427,40.8731,40.883,376220.0
2016-10-26 10:30:00,41.13,41.14,41.06,41.1,900460.0,40.883,40.893,40.8134,40.8532,900460.0
2016-10-26 10:40:00,41.09,41.14,41.08,41.09,523260.0,40.8433,40.893,40.8333,40.8433,523260.0
2016-10-26 10:50:00,41.08,41.17,41.07,41.16,565960.0,40.8333,40.9228,40.8234,40.9128,565960.0
2016-10-26 11:00:00,41.18,41.25,41.17,41.2,458380.0,40.9327,41.0023,40.9228,40.9526,458380.0
2016-10-26 11:10:00,41.19,41.26,41.17,41.23,532900.0,40.9427,41.0122,40.9228,40.9824,532900.0
2016-10-26 11:20:00,41.22,41.27,41.22,41.26,228120.0,40.9725,41.0222,40.9725,41.0122,228120.0
2016-10-26 11:30:00,41.26,41.26,41.19,41.23,191340.0,41.0122,41.0122,40.9427,40.9824,191340.0
2016-10-26 11:40:00,41.21,41.22,41.16,41.18,263080.0,40.9625,40.9725,40.9128,40.9327,263080.0
2016-10-26 11:50:00,41.17,41.17,41.11,41.12,238200.0,40.9228,40.9228,40.8631,40.8731,238200.0
2016-10-26 12:00:00,41.12,41.12,41.08,41.11,263440.0,40.8731,40.8731,40.8333,40.8631,263440.0
2016-10-26 12:10:00,41.11,41.14,41.1,41.13,135700.0,40.8631,40.893,40.8532,40.883,135700.0
2016-10-26 12:20:00,41.13,41.14,41.06,41.08,367260.0,40.883,40.893,40.8134,40.8333,367260.0
2016-10-26 12:30:00,41.09,41.09,41.04,41.08,386440.0,40.8433,40.8433,40.7936,40.8333,386440.0
2016-10-26 12:40:00,41.09,41.09,41.06,41.08,421340.0,40.8433,40.8433,40.8134,40.8333,421340.0
2016-10-26 12:50:00,41.07,41.09,41.03,41.03,261780.0,40.8234,40.8433,40.7836,40.7836,261780.0
2016-10-26 13:00:00,41.04,41.06,41.01,41.02,306300.0,40.7936,40.8134,40.7637,40.7737,306300.0
2016-10-26 13:10:00,41.02,41.05,40.96,40.98,815380.0,40.7737,40.8035,40.714,40.7339,815380.0
2016-10-26 13:20:00,40.97,41.0,40.95,40.99,434220.0,40.724,40.7538,40.7041,40.7439,434220.0
2016-10-26 13:30:00,41.0,41.04,40.95,40.98,430880.0,40.7538,40.7936,40.7041,40.7339,430880.0
2016-10-26 13:40:00,40.97,40.97,40.91,40.93,731540.0,40.724,40.724,40.6643,40.6842,731540.0
2016-10-26 13:50:00,40.93,40.94,40.86,40.89,573980.0,40.6842,40.6942,40.6146,40.6445,573980.0
2016-10-26 14:00:00,40.89,40.94,40.82,40.94,526680.0,40.6445,40.6942,40.5749,40.6942,526680.0
2016-10-26 14:10:00,40.94,40.97,40.92,40.94,424240.0,40.6942,40.724,40.6743,40.6942,424240.0
2016-10-26 14:20:00,40.93,40.94,40.87,40.87,442400.0,40.6842,40.6942,40.6246,40.6246,442400.0
2016-10-26 14:30:00,40.9,40.94,40.89,40.92,259820.0,40.6544,40.6942,40.6445,40.6743,259820.0
2016-10-26 14:40:00,40.92,40.99,40.92,40.97,400180.0,40.6743,40.7439,40.6743,40.724,400180.0
2016-10-26 14:50:00,40.97,41.03,40.96,41.01,688860.0,40.724,40.7836,40.714,40.7637,688860.0
2016-10-26 15:00:00,41.01,41.02,40.97,40.99,296380.0,40.7637,40.7737,40.724,40.7439,296380.0
2016-10-26 15:10:00,40.99,41.03,40.98,41.01,381840.0,40.7439,40.7836,40.7339,40.7637,381840.0
2016-10-26 15:20:00,41.02,41.05,41.01,41.03,549960.0,40.7737,40.8035,40.7637,40.7836,549960.0
2016-10-26 15:30:00,41.04,41.1,41.03,41.09,511340.0,40.7936,40.8532,40.7836,40.8433,511340.0
2016-10-26 15:40:00,41.09,41.12,41.07,41.09,702720.0,40.8433,40.8731,40.8234,40.8433,702720.0
2016-10-26 15:50:00,41.09,41.12,41.05,41.1,1262800.0,40.8433,40.8731,40.8035,40.8532,1262800.0
2016-10-27 09:30:00,41.15,41.33,41.06,41.11,2212660.0,40.9029,41.0818,40.8134,40.8631,2212660.0
2016-10-27 09:40:00,41.07,41.12,40.98,40.99,1362220.0,40.8234,40.8731,40.7339,40.7439,1362220.0
2016-10-27 09:50:00,41.01,41.04,40.95,40.96,837740.0,40.7637,40.7936,40.7041,40.714,837740.0
2016-10-27 10:00:00,40.97,40.98,40.86,40.87,814620.0,40.724,40.7339,40.6146,40.6246,814620.0
2016-10-27 10:10:00,40.87,40.94,40.83,40.9,1158160.0,40.6246,40.6942,40.5848,40.6544,1158160.0
2016-10-27 10:20:00,40.89,40.91,40.8,40.84,896580.0,40.6445,40.6643,40.555,40.5948,896580.0
2016-10-27 10:30:00,40.87,40.89,40.73,40.76,947600.0,40.6246,40.6445,40.4854,40.5152,947600.0
2016-10-27 10:40:00,40.76,40.85,40.73,40.83,897280.0,40.5152,40.6047,40.4854,40.5848,897280.0
2016-10-27 10:50:00,40.84,40.85,40.8,40.8,498280.0,40.5948,40.6047,40.555,40.555,498280.0
2016-10-27 11:00:00,40.81,40.87,40.78,40.86,579660.0,40.5649,40.6246,40.5351,40.6146,579660.0
2016-10-27 11:10:00,40.86,40.91,40.86,40.9,779580.0,40.6146,40.6643,40.6146,40.6544,779580.0
2016-10-27 11:20:00,40.9,40.93,40.89,40.91,448480.0,40.6544,40.6842,40.6445,40.6643,448480.0
2016-10-27 11:30:00,40.91,40.94,40.89,40.92,575700.0,40.6643,40.6942,40.6445,40.6743,575700.0
2016-10-27 11:40:00,40.9,40.91,40.86,40.88,320200.0,40.6544,40.6643,40.6146,40.6345,320200.0
2016-10-27 11:50:00,40.88,40.95,40.86,40.95,403340.0,40.6345,40.7041,40.6146,40.7041,403340.0
2016-10-27 12:00:00,40.95,41.02,40.93,40.97,503520.0,40.7041,40.7737,40.6842,40.724,503520.0
2016-10-27 12:10:00,40.97,41.0,40.96,40.98,463180.0,40.724,40.7538,40.714,40.7339,463180.0
2016-10-27 12:20:00,40.99,41.0,40.91,40.95,300940.0,40.7439,40.7538,40.6643,40.7041,300940.0
2016-10-27 12:30:00,40.95,40.99,40.92,40.93,365520.0,40.7041,40.7439,40.6743,40.6842,365520.0
2016-10-27 12:40:00,40.95,40.95,40.91,40.93,196980.0,40.7041,40.7041,40.6643,40.6842,196980.0
2016-10-27 12:50:00,40.93,40.94,40.9,40.91,296380.0,40.6842,40.6942,40.6544,40.6643,296380.0
2016-10-27 13:00:00,40.9,40.92,40.84,40.84,420660.0,40.6544,40.6743,40.5948,40.5948,420660.0
2016-10-27 13:10:00,40.85,40.88,40.84,40.86,328500.0,40.6047,40.6345,40.5948,40.6146,328500.0
2016-10-27 13:20:00,40.86,40.89,40.84,40.87,367020.0,40.6146,40.6445,40.5948,40.6246,367020.0
2016-10-27 13:30:00,40.87,40.87,40.8,40.83,742760.0,40.6246,40.6246,40.555,40.5848,742760.0
2016-10-27 13:40:00,40.84,40.84,40.8,40.81,449340.0,40.5948,40.5948,40.555,40.5649,449340.0
2016-10-27 13:50:00,40.82,40.82,40.77,40.8,440820.0,40.5749,40.5749,40.5252,40.555,440820.0
2016-10-27 14:00:00,40.8,40.85,40.79,40.83,450600.0,40.555,40.6047,40.5451,40.5848,450600.0
2016-10-27 14:10:00,40.82,40.9,40.81,40.86,492500.0,40.5749,40.6544,40.5649,40.6146,492500.0
2016-10-27 14:20:00,40.86,40.9,40.83,40.86,407660.0,40.6146,40.6544,40.5848,40.6146,407660.0
2016-10-27 14:30:00,40.86,40.89,40.83,40.85,509240.0,40.6146,40.6445,40.5848,40.6047,509240.0
2016-10-27 14:40:00,40.86,40.87,40.81,40.81,616740.0,40.6146,40.6246,40.5649,40.5649,616740.0
2016-10-27 14:50:00,40.82,40.82,40.78,40.8,831800.0,40.5749,40.5749,40.5351,40.555,831800.0
2016-10-27 15:00:00,40.8,40.91,40.79,40.91,1220700.0,40.555,40.6643,40.5451,40.6643,1220700.0
2016-10-27 15:10:00,40.9,40.91,40.82,40.82,1202920.0,40.6544,40.6643,40.5749,40.5749,1202920.0
2016-10-27 15:20:00,40.82,40.85,40.81,40.84,638880.0,40.5749,40.6047,40.5649,40.5948,638880.0
2016-10-27 15:30:00,40.84,40.93,40.83,40.93,1162880.0,40.5948,40.6842,40.5848,40.6842,1162880.0
2016-10-27 15:40:00,40.93,41.0,40.93,40.98,2102340.0,40.6842,40.7538,40.6842,40.7339,2102340.0
2016-10-27 15:50:00,40.98,40.98,40.79,40.96,2734200.0,40.7339,40.7339,40.5451,40.714,2734200.0
2016-10-28 09:30:00,41.5,41.5,40.85,41.14,7830400.0,41.2508,41.2508,40.6047,40.893,7830400.0
2016-10-28 09:40:00,41.14,41.59,41.13,41.49,4146020.0,40.893,41.3403,40.883,41.2409,4146020.0
2016-10-28 09:50:00,41.5,41.58,41.43,41.57,3042960.0,41.2508,41.3303,41.1812,41.3204,3042960.0
2016-10-28 10:00:00,41.57,41.78,41.55,41.78,3384840.0,41.3204,41.5291,41.3005,41.5291,3384840.0
2016-10-28 10:10:00,41.78,41.81,41.65,41.79,1786040.0,41.5291,41.5589,41.3999,41.5391,1786040.0
2016-10-28 10:20:00,41.8,41.8,41.63,41.78,1132740.0,41.549,41.549,41.38,41.5291,1132740.0
2016-10-28 10:30:00,41.78,41.9,41.78,41.9,2160760.0,41.5291,41.6484,41.5291,41.6484,2160760.0
2016-10-28 10:40:00,41.89,41.94,41.83,41.93,1432400.0,41.6385,41.6882,41.5788,41.6782,1432400.0
2016-10-28 10:50:00,41.94,41.95,41.72,41.75,2120920.0,41.6882,41.6981,41.4695,41.4993,2120920.0
2016-10-28 11:00:00,41.75,41.79,41.69,41.76,995880.0,41.4993,41.5391,41.4397,41.5092,995880.0
2016-10-28 11:10:00,41.76,41.79,41.72,41.75,621380.0,41.5092,41.5391,41.4695,41.4993,621380.0
2016-10-28 11:20:00,41.76,41.82,41.74,41.78,721560.0,41.5092,41.5689,41.4894,41.5291,721560.0
2016-10-28 11:30:00,41.78,41.81,41.68,41.69,708120.0,41.5291,41.5589,41.4297,41.4397,708120.0
2016-10-28 11:40:00,41.69,41.71,41.62,41.65,812460.0,41.4397,41.4595,41.3701,41.3999,812460.0
2016-10-28 11:50:00,41.67,41.7,41.65,41.66,821660.0,41.4198,41.4496,41.3999,41.4098,821660.0
2016-10-28 12:00:00,41.67,41.7,41.65,41.68,522460.0,41.4198,41.4496,41.3999,41.4297,522460.0
2016-10-28 12:10:00,41.68,41.74,41.66,41.73,808720.0,41.4297,41.4894,41.4098,41.4794,808720.0
2016-10-28 12:20:00,41.74,41.75,41.66,41.66,712520.0,41.4894,41.4993,41.4098,41.4098,712520.0
2016-10-28 12:30:00,41.67,41.67,41.53,41.54,1095800.0,41.4198,41.4198,41.2806,41.2906,1095800.0
2016-10-28 12:40:00,41.56,41.56,41.44,41.44,1201940.0,41.3104,41.3104,41.1912,41.1912,1201940.0
2016-10-28 12:50:00,41.44,41.54,41.44,41.53,703460.0,41.1912,41.2906,41.1912,41.2806,703460.0
2016-10-28 13:00:00,41.53,41.55,41.3,41.3,1713860.0,41.2806,41.3005,41.052,41.052,1713860.0
2016-10-28 13:10:00,41.31,41.47,41.25,41.28,2112260.0,41.0619,41.221,41.0023,41.0321,2112260.0
2016-10-28 13:20:00,41.26,41.37,41.26,41.31,1474980.0,41.0122,41.1216,41.0122,41.0619,1474980.0
2016-10-28 13:30:00,41.31,41.33,41.11,41.16,1089280.0,41.0619,41.0818,40.8631,40.9128,1089280.0
2016-10-28 13:40:00,41.16,41.21,41.11,41.11,1577500.0,40.9128,40.9625,40.8631,40.8631,1577500.0
2016-10-28 13:50:00,41.11,41.13,40.97,40.98,1369020.0,40.8631,40.883,40.724,40.7339,1369020.0
2016-10-28 14:00:00,40.98,41.13,40.97,41.05,5323400.0,40.7339,40.883,40.724,40.8035,5323400.0
2016-10-28 14:10:00,41.05,41.23,40.99,41.18,1176060.0,40.8035,40.9824,40.7439,40.9327,1176060.0
2016-10-28 14:20:00,41.17,41.26,41.13,41.26,776720.0,40.9228,41.0122,40.883,41.0122,776720.0
2016-10-28 14:30:00,41.25,41.27,41.14,41.15,709540.0,41.0023,41.0222,40.893,40.9029,709540.0
2016-10-28 14:40:00,41.16,41.16,41.06,41.07,478920.0,40.9128,40.9128,40.8134,40.8234,478920.0
2016-10-28 14:50:00,41.06,41.22,41.06,41.19,429300.0,40.8134,40.9725,40.8134,40.9427,429300.0
2016-10-28 15:00:00,41.2,41.26,41.18,41.22,1064340.0,40.9526,41.0122,40.9327,40.9725,1064340.0
2016-10-28 15:10:00,41.23,41.24,41.1,41.13,649700.0,40.9824,40.9924,40.8532,40.883,649700.0
2016-10-28 15:20:00,41.13,41.24,41.08,41.19,650020.0,40.883,40.9924,40.8333,40.9427,650020.0
2016-10-28 15:30:00,41.19,41.19,41.12,41.14,922940.0,40.9427,40.9427,40.8731,40.893,922940.0
2016-10-28 15:40:00,41.14,41.14,41.02,41.03,1128560.0,40.893,40.893,40.7737,40.7836,1128560.0
2016-10-28 15:50:00,41.02,41.04,40.95,40.97,3569160.0,40.7737,40.7936,40.7041,40.724,3569160.0
2016-10-31 09:30:00,41.12,41.13,40.8,40.96,3249940.0,40.8731,40.883,40.555,40.714,3249940.0
2016-10-31 09:40:00,40.95,41.12,40.94,41.11,1188900.0,40.7041,40.8731,40.6942,40.8631,1188900.0
2016-10-31 09:50:00,41.11,41.12,40.87,40.87,1164960.0,40.8631,40.8731,40.6246,40.6246,1164960.0
2016-10-31 10:00:00,40.87,40.99,40.86,40.93,632920.0,40.6246,40.7439,40.6146,40.6842,632920.0
2016-10-31 10:10:00,40.92,40.95,40.86,40.86,695380.0,40.6743,40.7041,40.6146,40.6146,695380.0
2016-10-31 10:20:00,40.87,40.91,40.83,40.9,938720.0,40.6246,40.6643,40.5848,40.6544,938720.0
2016-10-31 10:30:00,40.89,40.9,40.79,40.81,1079720.0,40.6445,40.6544,40.5451,40.5649,1079720.0
2016-10-31 10:40:00,40.8,40.81,40.73,40.78,1086780.0,40.555,40.5649,40.4854,40.5351,1086780.0
2016-10-31 10:50:00,40.78,40.9,40.77,40.83,484120.0,40.5351,40.6544,40.5252,40.5848,484120.0
2016-10-31 11:00:00,40.85,40.85,40.77,40.81,361040.0,40.6047,40.6047,40.5252,40.5649,361040.0
2016-10-31 11:10:00,40.81,40.82,40.76,40.8,258860.0,40.5649,40.5749,40.5152,40.555,258860.0
2016-10-31 11:20:00,40.81,40.89,40.8,40.85,457440.0,40.5649,40.6445,40.555,40.6047,457440.0
2016-10-31 11:30:00,40.85,40.89,40.82,40.88,520560.0,40.6047,40.6445,40.5749,40.6345,520560.0
2016-10-31 11:40:00,40.87,40.89,40.83,40.87,298440.0,40.6246,40.6445,40.5848,40.6246,298440.0
2016-10-31 11:50:00,40.86,40.86,40.78,40.79,347560.0,40.6146,40.6146,40.5351,40.5451,347560.0
2016-10-31 12:00:00,40.79,40.82,40.77,40.78,273120.0,40.5451,40.5749,40.5252,40.5351,273120.0
2016-10-31 12:10:00,40.78,40.81,40.77,40.8,397700.0,40.5351,40.5649,40.5252,40.555,397700.0
2016-10-31 12:20:00,40.79,40.8,40.77,40.8,342140.0,40.5451,40.555,40.5252,40.555,342140.0
2016-10-31 12:30:00,40.8,40.81,40.75,40.76,273320.0,40.555,40.5649,40.5053,40.5152,273320.0
2016-10-31 12:40:00,40.76,40.76,40.66,40.69,595300.0,40.5152,40.5152,40.4158,40.4457,595300.0
2016-10-31 12:50:00,40.68,40.7,40.61,40.63,518620.0,40.4357,40.4556,40.3661,40.386,518620.0
2016-10-31 13:00:00,40.63,40.67,40.6,40.63,452280.0,40.386,40.4258,40.3562,40.386,452280.0
2016-10-31 13:10:00,40.64,40.66,40.58,40.59,365580.0,40.396,40.4158,40.3363,40.3463,365580.0
2016-10-31 13:20:00,40.6,40.61,40.52,40.53,597740.0,40.3562,40.3661,40.2767,40.2866,597740.0
2016-10-31 13:30:00,40.52,40.55,40.47,40.5,362880.0,40.2767,40.3065,40.227,40.2568,362880.0
2016-10-31 13:40:00,40.49,40.52,40.47,40.48,254680.0,40.2469,40.2767,40.227,40.2369,254680.0
2016-10-31 13:50:00,40.49,40.52,40.43,40.46,548120.0,40.2469,40.2767,40.1872,40.217,548120.0
2016-10-31 14:00:00,40.46,40.55,40.45,40.49,560100.0,40.217,40.3065,40.2071,40.2469,560100.0
2016-10-31 14:10:00,40.51,40.51,40.45,40.47,729720.0,40.2667,40.2667,40.2071,40.227,729720.0
2016-10-31 14:20:00,40.47,40.51,40.45,40.46,375260.0,40.227,40.2667,40.2071,40.217,375260.0
2016-10-31 14:30:00,40.45,40.47,40.43,40.46,361180.0,40.2071,40.227,40.1872,40.217,361180.0
2016-10-31 14:40:00,40.47,40.49,40.4,40.44,581940.0,40.227,40.2469,40.1574,40.1972,581940.0
2016-10-31 14:50:00,40.45,40.5,40.45,40.48,244420.0,40.2071,40.2568,40.2071,40.2369,244420.0
2016-10-31 15:00:00,40.47,40.5,40.46,40.49,659140.0,40.227,40.2568,40.217,40.2469,659140.0
2016-10-31 15:10:00,40.5,40.52,40.48,40.5,895360.0,40.2568,40.2767,40.2369,40.2568,895360.0
2016-10-31 15:20:00,40.5,40.57,40.49,40.55,671400.0,40.2568,40.3264,40.2469,40.3065,671400.0
2016-10-31 15:30:00,40.55,40.56,40.49,40.49,1176580.0,40.3065,40.3164,40.2469,40.2469,1176580.0
2016-10-31 15:40:00,40.49,40.53,40.44,40.51,1315120.0,40.2469,40.2866,40.1972,40.2667,1315120.0
2016-10-31 15:50:00,40.53,40.54,40.44,40.5,3038140.0,40.2866,40.2966,40.1972,40.2568,3038140.0
2016-11-01 09:30:00,40.54,40.59,40.36,40.51,1788620.0,40.2966,40.3463,40.1176,40.2667,1788620.0
2016-11-01 09:40:00,40.5,40.59,40.47,40.52,1136820.0,40.2568,40.3463,40.227,40.2767,1136820.0
2016-11-01 09:50:00,40.51,40.53,40.46,40.5,968200.0,40.2667,40.2866,40.217,40.2568,968200.0
2016-11-01 10:00:00,40.51,40.53,40.41,40.42,1209280.0,40.2667,40.2866,40.1673,40.1773,1209280.0
2016-11-01 10:10:00,40.42,40.42,40.35,40.38,458540.0,40.1773,40.1773,40.1077,40.1375,458540.0
2016-11-01 10:20:00,40.38,40.45,40.36,40.42,664640.0,40.1375,40.2071,40.1176,40.1773,664640.0
2016-11-01 10:30:00,40.42,40.47,40.36,40.38,367120.0,40.1773,40.227,40.1176,40.1375,367120.0
2016-11-01 10:40:00,40.37,40.42,40.35,40.41,494280.0,40.1276,40.1773,40.1077,40.1673,494280.0
2016-11-01 10:50:00,40.39,40.45,40.39,40.43,419000.0,40.1475,40.2071,40.1475,40.1872,419000.0
2016-11-01 11:00:00,40.44,40.54,40.43,40.53,554720.0,40.1972,40.2966,40.1872,40.2866,554720.0
2016-11-01 11:10:00,40.55,40.62,40.52,40.6,875040.0,40.3065,40.3761,40.2767,40.3562,875040.0
2016-11-01 11:20:00,40.6,40.65,40.59,40.62,678240.0,40.3562,40.4059,40.3463,40.3761,678240.0
2016-11-01 11:30:00,40.59,40.66,40.56,40.65,600200.0,40.3463,40.4158,40.3164,40.4059,600200.0
2016-11-01 11:40:00,40.65,40.7,40.6,40.65,299440.0,40.4059,40.4556,40.3562,40.4059,299440.0
2016-11-01 11:50:00,40.65,40.66,40.61,40.63,596100.0,40.4059,40.4158,40.3661,40.386,596100.0
2016-11-01 12:00:00,40.63,40.64,40.52,40.52,663440.0,40.386,40.396,40.2767,40.2767,663440.0
2016-11-01 12:10:00,40.52,40.53,40.39,40.44,1135760.0,40.2767,40.2866,40.1475,40.1972,1135760.0
2016-11-01 12:20:00,40.44,40.48,40.4,40.41,469620.0,40.1972,40.2369,40.1574,40.1673,469620.0
2016-11-01 12:30:00,40.41,40.46,40.38,40.38,295940.0,40.1673,40.217,40.1375,40.1375,295940.0
2016-11-01 12:40:00,40.38,40.38,40.26,40.26,855160.0,40.1375,40.1375,40.0182,40.0182,855160.0
2016-11-01 12:50:00,40.26,40.35,40.25,40.32,820520.0,40.0182,40.1077,40.0083,40.0779,820520.0
2016-11-01 13:00:00,40.32,40.33,40.21,40.25,668000.0,40.0779,40.0878,39.9685,40.0083,668000.0
2016-11-01 13:10:00,40.26,40.32,40.19,40.24,371300.0,40.0182,40.0779,39.9487,39.9984,371300.0
2016-11-01 13:20:00,40.24,40.24,40.14,40.2,287800.0,39.9984,39.9984,39.899,39.9586,287800.0
2016-11-01 13:30:00,40.21,40.21,40.16,40.2,378420.0,39.9685,39.9685,39.9189,39.9586,378420.0
2016-11-01 13:40:00,40.2,40.2,40.07,40.12,816340.0,39.9586,39.9586,39.8294,39.8791,816340.0
2016-11-01 13:50:00,40.12,40.17,40.09,40.16,401860.0,39.8791,39.9288,39.8493,39.9189,401860.0
2016-11-01 14:00:00,40.16,40.16,40.01,40.05,542640.0,39.9189,39.9189,39.7698,39.8095,542640.0
2016-11-01 14:10:00,40.06,40.07,39.93,39.95,696240.0,39.8195,39.8294,39.6902,39.7101,696240.0
2016-11-01 14:20:00,39.98,40.14,39.91,40.1,1429000.0,39.7399,39.899,39.6704,39.8592,1429000.0
2016-11-01 14:30:00,40.11,40.2,40.08,40.15,1175060.0,39.8692,39.9586,39.8393,39.9089,1175060.0
2016-11-01 14:40:00,40.15,40.16,40.08,40.12,610340.0,39.9089,39.9189,39.8393,39.8791,610340.0
2016-11-01 14:50:00,40.11,40.14,40.06,40.12,442520.0,39.8692,39.899,39.8195,39.8791,442520.0
2016-11-01 15:00:00,40.1,40.13,40.04,40.09,552720.0,39.8592,39.889,39.7996,39.8493,552720.0
2016-11-01 15:10:00,40.11,40.16,40.07,40.15,510500.0,39.8692,39.9189,39.8294,39.9089,510500.0
2016-11-01 15:20:00,40.14,40.25,40.08,40.25,636300.0,39.899,40.0083,39.8393,40.0083,636300.0
2016-11-01 15:30:00,40.25,40.26,40.19,40.25,1190120.0,40.0083,40.0182,39.9487,40.0083,1190120.0
2016-11-01 15:40:00,40.25,40.3,40.19,40.26,1441660.0,40.0083,40.058,39.9487,40.0182,1441660.0
2016-11-01 15:50:00,40.27,40.32,40.22,40.27,1787160.0,40.0282,40.0779,39.9785,40.0282,1787160.0
2016-11-02 09:30:00,40.34,40.34,40.0,40.16,1396420.0,40.0978,40.0978,39.7598,39.9189,1396420.0
2016-11-02 09:40:00,40.14,40.16,40.09,40.12,768000.0,39.899,39.9189,39.8493,39.8791,768000.0
2016-11-02 09:50:00,40.12,40.13,40.03,40.09,638500.0,39.8791,39.889,39.7896,39.8493,638500.0
2016-11-02 10:00:00,40.08,40.17,40.04,40.12,439100.0,39.8393,39.9288,39.7996,39.8791,439100.0
2016-11-02 10:10:00,40.13,40.13,40.04,40.05,298740.0,39.889,39.889,39.7996,39.8095,298740.0
2016-11-02 10:20:00,40.04,40.06,39.97,39.98,592500.0,39.7996,39.8195,39.73,39.7399,592500.0
2016-11-02 10:30:00,39.97,39.98,39.85,39.92,1024860.0,39.73,39.7399,39.6107,39.6803,1024860.0
2016-11-02 10:40:00,39.93,39.93,39.83,39.89,488260.0,39.6902,39.6902,39.5908,39.6505,488260.0
2016-11-02 10:50:00,39.89,39.91,39.82,39.83,902620.0,39.6505,39.6704,39.5809,39.5908,902620.0
2016-11-02 11:00:00,39.81,39.85,39.81,39.83,571480.0,39.571,39.6107,39.571,39.5908,571480.0
2016-11-02 11:10:00,39.83,39.95,39.83,39.92,975160.0,39.5908,39.7101,39.5908,39.6803,975160.0
2016-11-02 11:20:00,39.9,39.92,39.86,39.89,403720.0,39.6604,39.6803,39.6207,39.6505,403720.0
2016-11-02 11:30:00,39.88,39.9,39.79,39.8,341360.0,39.6405,39.6604,39.5511,39.561,341360.0
2016-11-02 11:40:00,39.8,39.84,39.77,39.81,455520.0,39.561,39.6008,39.5312,39.571,455520.0
2016-11-02 11:50:00,39.81,39.81,39.75,39.77,335860.0,39.571,39.571,39.5113,39.5312,335860.0
2016-11-02 12:00:00,39.76,39.77,39.69,39.73,632000.0,39.5213,39.5312,39.4517,39.4914,632000.0
2016-11-02 12:10:00,39.76,39.77,39.7,39.72,470760.0,39.5213,39.5312,39.4616,39.4815,470760.0
2016-11-02 12:20:00,39.72,39.72,39.63,39.7,706540.0,39.4815,39.4815,39.392,39.4616,706540.0
2016-11-02 12:30:00,39.7,39.72,39.66,39.7,311640.0,39.4616,39.4815,39.4219,39.4616,311640.0
2016-11-02 12:40:00,39.7,39.75,39.67,39.67,495560.0,39.4616,39.5113,39.4318,39.4318,495560.0
2016-11-02 12:50:00,39.67,39.7,39.64,39.66,354540.0,39.4318,39.4616,39.402,39.4219,354540.0
2016-11-02 13:00:00,39.66,39.69,39.52,39.55,1010060.0,39.4219,39.4517,39.2827,39.3125,1010060.0
2016-11-02 13:10:00,39.55,39.59,39.46,39.46,740740.0,39.3125,39.3523,39.2231,39.2231,740740.0
2016-11-02 13:20:00,39.48,39.52,39.38,39.52,1036660.0,39.2429,39.2827,39.1435,39.2827,1036660.0
2016-11-02 13:30:00,39.5,39.56,39.5,39.53,667300.0,39.2628,39.3225,39.2628,39.2926,667300.0
2016-11-02 13:40:00,39.53,39.56,39.51,39.54,547740.0,39.2926,39.3225,39.2728,39.3026,547740.0
2016-11-02 13:50:00,39.55,39.56,39.41,39.42,496840.0,39.3125,39.3225,39.1734,39.1833,496840.0
2016-11-02 14:00:00,39.44,39.51,39.25,39.3,1436660.0,39.2032,39.2728,39.0143,39.064,1436660.0
2016-11-02 14:10:00,39.3,39.53,39.29,39.51,1067920.0,39.064,39.2926,39.0541,39.2728,1067920.0
2016-11-02 14:20:00,39.53,39.65,39.5,39.6,978840.0,39.2926,39.4119,39.2628,39.3622,978840.0
2016-11-02 14:30:00,39.59,39.63,39.57,39.59,644780.0,39.3523,39.392,39.3324,39.3523,644780.0
2016-11-02 14:40:00,39.59,39.59,39.42,39.47,683140.0,39.3523,39.3523,39.1833,39.233,683140.0
2016-11-02 14:50:00,39.47,39.49,39.39,39.43,448860.0,39.233,39.2529,39.1535,39.1932,448860.0
2016-11-02 15:00:00,39.42,39.5,39.38,39.49,592060.0,39.1833,39.2628,39.1435,39.2529,592060.0
2016-11-02 15:10:00,39.48,39.48,39.36,39.38,476960.0,39.2429,39.2429,39.1237,39.1435,476960.0
2016-11-02 15:20:00,39.38,39.54,39.38,39.53,589160.0,39.1435,39.3026,39.1435,39.2926,589160.0
2016-11-02 15:30:00,39.52,39.53,39.44,39.44,662540.0,39.2827,39.2926,39.2032,39.2032,662540.0
2016-11-02 15:40:00,39.46,39.5,39.41,39.48,832480.0,39.2231,39.2628,39.1734,39.2429,832480.0
2016-11-02 15:50:00,39.5,39.51,39.36,39.42,2732300.0,39.2628,39.2728,39.1237,39.1833,2732300.0
2016-11-03 09:30:00,39.23,39.5,39.22,39.38,2240280.0,38.9944,39.2628,38.9845,39.1435,2240280.0
2016-11-03 09:40:00,39.38,39.38,39.18,39.21,1195460.0,39.1435,39.1435,38.9447,38.9746,1195460.0
2016-11-03 09:50:00,39.23,39.23,38.93,38.94,2630200.0,38.9944,38.9944,38.6962,38.7062,2630200.0
2016-11-03 10:00:00,38.95,39.16,38.95,39.13,1269620.0,38.7161,38.9249,38.7161,38.895,1269620.0
2016-11-03 10:10:00,39.15,39.27,39.11,39.14,1096060.0,38.9149,39.0342,38.8752,38.905,1096060.0
2016-11-03 10:20:00,39.14,39.23,39.1,39.2,511100.0,38.905,38.9944,38.8652,38.9646,511100.0
2016-11-03 10:30:00,39.2,39.36,39.19,39.35,888700.0,38.9646,39.1237,38.9547,39.1137,888700.0
2016-11-03 10:40:00,39.35,39.37,39.23,39.28,533800.0,39.1137,39.1336,38.9944,39.0441,533800.0
2016-11-03 10:50:00,39.28,39.38,39.28,39.35,530080.0,39.0441,39.1435,39.0441,39.1137,530080.0
2016-11-03 11:00:00,39.37,39.42,39.32,39.41,570440.0,39.1336,39.1833,39.0839,39.1734,570440.0
2016-11-03 11:10:00,39.41,39.47,39.38,39.42,691500.0,39.1734,39.233,39.1435,39.1833,691500.0
2016-11-03 11:20:00,39.43,39.47,39.41,39.45,526800.0,39.1932,39.233,39.1734,39.2131,526800.0
2016-11-03 11:30:00,39.46,39.48,39.42,39.44,574280.0,39.2231,39.2429,39.1833,39.2032,574280.0
2016-11-03 11:40:00,39.43,39.44,39.34,39.4,458140.0,39.1932,39.2032,39.1038,39.1634,458140.0
2016-11-03 11:50:00,39.4,39.41,39.32,39.35,413660.0,39.1634,39.1734,39.0839,39.1137,413660.0
2016-11-03 12:00:00,39.33,39.34,39.16,39.22,719820.0,39.0938,39.1038,38.9249,38.9845,719820.0
2016-11-03 12:10:00,39.2,39.21,39.05,39.08,1058400.0,38.9646,38.9746,38.8155,38.8453,1058400.0
2016-11-03 12:20:00,39.08,39.15,39.07,39.09,603700.0,38.8453,38.9149,38.8354,38.8553,603700.0
2016-11-03 12:30:00,39.09,39.12,39.05,39.07,405820.0,38.8553,38.8851,38.8155,38.8354,405820.0
2016-11-03 12:40:00,39.09,39.09,39.03,39.06,345880.0,38.8553,38.8553,38.7956,38.8255,345880.0
2016-11-03 12:50:00,39.07,39.14,39.07,39.12,404960.0,38.8354,38.905,38.8354,38.8851,404960.0
2016-11-03 13:00:00,39.12,39.14,39.01,39.01,265700.0,38.8851,38.905,38.7758,38.7758,265700.0
2016-11-03 13:10:00,39.02,39.09,39.02,39.07,322200.0,38.7857,38.8553,38.7857,38.8354,322200.0
2016-11-03 13:20:00,39.07,39.19,39.05,39.13,456420.0,38.8354,38.9547,38.8155,38.895,456420.0
2016-11-03 13:30:00,39.13,39.15,39.07,39.1,272880.0,38.895,38.9149,38.8354,38.8652,272880.0
2016-11-03 13:40:00,39.12,39.12,39.02,39.08,573180.0,38.8851,38.8851,38.7857,38.8453,573180.0
2016-11-03 13:50:00,39.08,39.1,39.03,39.08,238620.0,38.8453,38.8652,38.7956,38.8453,238620.0
2016-11-03 14:00:00,39.05,39.11,39.03,39.05,333760.0,38.8155,38.8752,38.7956,38.8155,333760.0
2016-11-03 14:10:00,39.08,39.12,38.98,38.98,423960.0,38.8453,38.8851,38.7459,38.7459,423960.0
2016-11-03 14:20:00,39.0,39.05,38.97,39.02,491220.0,38.7658,38.8155,38.736,38.7857,491220.0
2016-11-03 14:30:00,39.01,39.04,38.98,39.01,401680.0,38.7758,38.8056,38.7459,38.7758,401680.0
2016-11-03 14:40:00,39.02,39.04,38.93,39.03,648440.0,38.7857,38.8056,38.6962,38.7956,648440.0
2016-11-03 14:50:00,39.02,39.06,38.99,39.06,451520.0,38.7857,38.8255,38.7559,38.8255,451520.0
2016-11-03 15:00:00,39.06,39.07,39.02,39.02,460360.0,38.8255,38.8354,38.7857,38.7857,460360.0
2016-11-03 15:10:00,39.03,39.05,39.0,39.0,617720.0,38.7956,38.8155,38.7658,38.7658,617720.0
2016-11-03 15:20:00,39.01,39.08,39.0,39.07,611640.0,38.7758,38.8453,38.7658,38.8354,611640.0
2016-11-03 15:30:00,39.06,39.07,39.01,39.02,653140.0,38.8255,38.8354,38.7758,38.7857,653140.0
2016-11-03 15:40:00,39.02,39.07,39.0,39.04,1078960.0,38.7857,38.8354,38.7658,38.8056,1078960.0
2016-11-03 15:50:00,39.05,39.13,39.03,39.11,3016920.0,38.8155,38.895,38.7956,38.8752,3016920.0
2016-11-04 09:30:00,38.57,39.28,38.55,39.25,3907600.0,38.3384,39.0441,38.3185,39.0143,3907600.0
2016-11-04 09:40:00,39.24,39.29,39.04,39.09,1561620.0,39.0044,39.0541,38.8056,38.8553,1561620.0
2016-11-04 09:50:00,39.08,39.11,38.93,38.99,957360.0,38.8453,38.8752,38.6962,38.7559,957360.0
2016-11-04 10:00:00,39.0,39.16,38.97,39.13,878000.0,38.7658,38.9249,38.736,38.895,878000.0
2016-11-04 10:10:00,39.1,39.18,38.99,39.18,672940.0,38.8652,38.9447,38.7559,38.9447,672940.0
2016-11-04 10:20:00,39.17,39.25,39.14,39.25,831420.0,38.9348,39.0143,38.905,39.0143,831420.0
2016-11-04 10:30:00,39.24,39.27,39.19,39.25,603800.0,39.0044,39.0342,38.9547,39.0143,603800.0
2016-11-04 10:40:00,39.23,39.28,39.17,39.21,242500.0,38.9944,39.0441,38.9348,38.9746,242500.0
2016-11-04 10:50:00,39.23,39.25,39.21,39.21,266800.0,38.9944,39.0143,38.9746,38.9746,266800.0
2016-11-04 11:00:00,39.18,39.25,39.14,39.2,335380.0,38.9447,39.0143,38.905,38.9646,335380.0
2016-11-04 11:10:00,39.2,39.24,39.18,39.2,287740.0,38.9646,39.0044,38.9447,38.9646,287740.0
2016-11-04 11:20:00,39.19,39.22,39.14,39.21,719580.0,38.9547,38.9845,38.905,38.9746,719580.0
2016-11-04 11:30:00,39.21,39.22,39.14,39.16,373100.0,38.9746,38.9845,38.905,38.9249,373100.0
2016-11-04 11:40:00,39.15,39.15,39.08,39.13,1041200.0,38.9149,38.9149,38.8453,38.895,1041200.0
2016-11-04 11:50:00,39.12,39.16,39.09,39.15,164480.0,38.8851,38.9249,38.8553,38.9149,164480.0
2016-11-04 12:00:00,39.13,39.2,39.13,39.2,304840.0,38.895,38.9646,38.895,38.9646,304840.0
2016-11-04 12:10:00,39.2,39.24,39.2,39.24,358860.0,38.9646,39.0044,38.9646,39.0044,358860.0
2016-11-04 12:20:00,39.25,39.3,39.22,39.3,454540.0,39.0143,39.064,38.9845,39.064,454540.0
2016-11-04 12:30:00,39.3,39.31,39.25,39.26,421920.0,39.064,39.074,39.0143,39.0243,421920.0
2016-11-04 12:40:00,39.24,39.31,39.24,39.3,299200.0,39.0044,39.074,39.0044,39.064,299200.0
2016-11-04 12:50:00,39.3,39.41,39.29,39.4,683940.0,39.064,39.1734,39.0541,39.1634,683940.0
2016-11-04 13:00:00,39.41,39.42,39.33,39.33,366140.0,39.1734,39.1833,39.0938,39.0938,366140.0
2016-11-04 13:10:00,39.34,39.34,39.29,39.32,418300.0,39.1038,39.1038,39.0541,39.0839,418300.0
2016-11-04 13:20:00,39.33,39.33,39.28,39.31,384120.0,39.0938,39.0938,39.0441,39.074,384120.0
2016-11-04 13:30:00,39.31,39.37,39.31,39.35,306360.0,39.074,39.1336,39.074,39.1137,306360.0
2016-11-04 13:40:00,39.35,39.35,39.28,39.35,286280.0,39.1137,39.1137,39.0441,39.1137,286280.0
2016-11-04 13:50:00,39.33,39.35,39.29,39.35,390780.0,39.0938,39.1137,39.0541,39.1137,390780.0
2016-11-04 14:00:00,39.34,39.35,39.29,39.31,466000.0,39.1038,39.1137,39.0541,39.074,466000.0
2016-11-04 14:10:00,39.31,39.38,39.3,39.31,374880.0,39.074,39.1435,39.064,39.074,374880.0
2016-11-04 14:20:00,39.32,39.35,39.27,39.29,533620.0,39.0839,39.1137,39.0342,39.0541,533620.0
2016-11-04 14:30:00,39.29,39.32,39.28,39.29,699860.0,39.0541,39.0839,39.0441,39.0541,699860.0
2016-11-04 14:40:00,39.3,39.33,39.26,39.29,443640.0,39.064,39.0938,39.0243,39.0541,443640.0
2016-11-04 14:50:00,39.29,39.32,39.26,39.27,372420.0,39.0541,39.0839,39.0243,39.0342,372420.0
2016-11-04 15:00:00,39.27,39.27,39.18,39.18,630340.0,39.0342,39.0342,38.9447,38.9447,630340.0
2016-11-04 15:10:00,39.18,39.24,39.17,39.19,302220.0,38.9447,39.0044,38.9348,38.9547,302220.0
2016-11-04 15:20:00,39.2,39.21,39.14,39.15,442200.0,38.9646,38.9746,38.905,38.9149,442200.0
2016-11-04 15:30:00,39.15,39.17,39.08,39.09,732420.0,38.9149,38.9348,38.8453,38.8553,732420.0
2016-11-04 15:40:00,39.09,39.12,39.04,39.07,791320.0,38.8553,38.8851,38.8056,38.8354,791320.0
2016-11-04 15:50:00,39.08,39.12,39.03,39.06,1945140.0,38.8453,38.8851,38.7956,38.8255,1945140.0
2016-11-07 09:30:00,39.75,39.81,39.65,39.75,2904360.0,39.5113,39.571,39.4119,39.5113,2904360.0
2016-11-07 09:40:00,39.76,39.94,39.74,39.94,1521680.0,39.5213,39.7002,39.5014,39.7002,1521680.0
2016-11-07 09:50:00,39.94,39.95,39.77,39.79,689100.0,39.7002,39.7101,39.5312,39.5511,689100.0
2016-11-07 10:00:00,39.79,39.86,39.77,39.84,482940.0,39.5511,39.6207,39.5312,39.6008,482940.0
2016-11-07 10:10:00,39.81,39.87,39.8,39.86,708100.0,39.571,39.6306,39.561,39.6207,708100.0
2016-11-07 10:20:00,39.86,39.95,39.85,39.94,506440.0,39.6207,39.7101,39.6107,39.7002,506440.0
2016-11-07 10:30:00,39.95,40.05,39.93,40.05,706020.0,39.7101,39.8095,39.6902,39.8095,706020.0
2016-11-07 10:40:00,40.04,40.05,39.97,40.03,809420.0,39.7996,39.8095,39.73,39.7896,809420.0
2016-11-07 10:50:00,40.02,40.1,39.98,40.1,910680.0,39.7797,39.8592,39.7399,39.8592,910680.0
2016-11-07 11:00:00,40.1,40.16,40.09,40.16,760200.0,39.8592,39.9189,39.8493,39.9189,760200.0
2016-11-07 11:10:00,40.16,40.19,40.08,40.13,1282220.0,39.9189,39.9487,39.8393,39.889,1282220.0
2016-11-07 11:20:00,40.14,40.19,40.12,40.18,563760.0,39.899,39.9487,39.8791,39.9387,563760.0
2016-11-07 11:30:00,40.19,40.25,40.17,40.24,555940.0,39.9487,40.0083,39.9288,39.9984,555940.0
2016-11-07 11:40:00,40.23,40.24,40.17,40.18,476880.0,39.9884,39.9984,39.9288,39.9387,476880.0
2016-11-07 11:50:00,40.18,40.21,40.1,40.13,849060.0,39.9387,39.9685,39.8592,39.889,849060.0
2016-11-07 12:00:00,40.15,40.17,40.11,40.11,624060.0,39.9089,39.9288,39.8692,39.8692,624060.0
2016-11-07 12:10:00,40.11,40.11,40.03,40.03,412360.0,39.8692,39.8692,39.7896,39.7896,412360.0
2016-11-07 12:20:00,40.03,40.05,39.98,40.05,450740.0,39.7896,39.8095,39.7399,39.8095,450740.0
2016-11-07 12:30:00,40.05,40.07,40.03,40.05,135600.0,39.8095,39.8294,39.7896,39.8095,135600.0
2016-11-07 12:40:00,40.05,40.09,40.04,40.09,222520.0,39.8095,39.8493,39.7996,39.8493,222520.0
2016-11-07 12:50:00,40.08,40.12,40.06,40.1,390900.0,39.8393,39.8791,39.8195,39.8592,390900.0
2016-11-07 13:00:00,40.1,40.15,40.09,40.14,313020.0,39.8592,39.9089,39.8493,39.899,313020.0
2016-11-07 13:10:00,40.15,40.19,40.13,40.16,384080.0,39.9089,39.9487,39.889,39.9189,384080.0
2016-11-07 13:20:00,40.16,40.17,40.12,40.16,414600.0,39.9189,39.9288,39.8791,39.9189,414600.0
2016-11-07 13:30:00,40.17,40.21,40.17,40.19,489800.0,39.9288,39.9685,39.9288,39.9487,489800.0
2016-11-07 13:40:00,40.2,40.22,40.18,40.2,308280.0,39.9586,39.9785,39.9387,39.9586,308280.0
2016-11-07 13:50:00,40.2,40.22,40.2,40.21,281660.0,39.9586,39.9785,39.9586,39.9685,281660.0
2016-11-07 14:00:00,40.21,40.21,40.12,40.15,318960.0,39.9685,39.9685,39.8791,39.9089,318960.0
2016-11-07 14:10:00,40.15,40.2,40.15,40.18,250020.0,39.9089,39.9586,39.9089,39.9387,250020.0
2016-11-07 14:20:00,40.18,40.18,40.11,40.11,237440.0,39.9387,39.9387,39.8692,39.8692,237440.0
2016-11-07 14:30:00,40.13,40.13,40.05,40.08,385440.0,39.889,39.889,39.8095,39.8393,385440.0
2016-11-07 14:40:00,40.07,40.07,39.97,39.99,566600.0,39.8294,39.8294,39.73,39.7499,566600.0
2016-11-07 14:50:00,39.99,40.0,39.94,39.95,729800.0,39.7499,39.7598,39.7002,39.7101,729800.0
2016-11-07 15:00:00,39.96,39.97,39.9,39.92,787920.0,39.7201,39.73,39.6604,39.6803,787920.0
2016-11-07 15:10:00,39.92,40.0,39.92,39.99,626280.0,39.6803,39.7598,39.6803,39.7499,626280.0
2016-11-07 15:20:00,39.97,40.02,39.94,39.97,402220.0,39.73,39.7797,39.7002,39.73,402220.0
2016-11-07 15:30:00,39.97,40.01,39.94,40.0,422040.0,39.73,39.7698,39.7002,39.7598,422040.0
2016-11-07 15:40:00,40.01,40.16,40.0,40.15,1061220.0,39.7698,39.9189,39.7598,39.9089,1061220.0
2016-11-07 15:50:00,40.15,40.17,40.1,40.1,2504280.0,39.9089,39.9288,39.8592,39.8592,2504280.0
2016-11-08 09:30:00,40.1,40.21,40.03,40.19,1433840.0,39.8592,39.9685,39.7896,39.9487,1433840.0
2016-11-08 09:40:00,40.2,40.22,40.08,40.09,491960.0,39.9586,39.9785,39.8393,39.8493,491960.0
2016-11-08 09:50:00,40.07,40.08,39.98,40.02,445200.0,39.8294,39.8393,39.7399,39.7797,445200.0
2016-11-08 10:00:00,40.01,40.15,40.01,40.12,463480.0,39.7698,39.9089,39.7698,39.8791,463480.0
2016-11-08 10:10:00,40.11,40.14,40.07,40.11,157060.0,39.8692,39.899,39.8294,39.8692,157060.0
2016-11-08 10:20:00,40.11,40.18,40.1,40.18,114300.0,39.8692,39.9387,39.8592,39.9387,114300.0
2016-11-08 10:30:00,40.16,40.25,40.15,40.23,374160.0,39.9189,40.0083,39.9089,39.9884,374160.0
2016-11-08 10:40:00,40.24,40.24,40.19,40.23,223480.0,39.9984,39.9984,39.9487,39.9884,223480.0
2016-11-08 10:50:00,40.23,40.35,40.23,40.35,715160.0,39.9884,40.1077,39.9884,40.1077,715160.0
2016-11-08 11:00:00,40.36,40.42,40.28,40.42,688320.0,40.1176,40.1773,40.0381,40.1773,688320.0
2016-11-08 11:10:00,40.4,40.54,40.38,40.5,664600.0,40.1574,40.2966,40.1375,40.2568,664600.0
2016-11-08 11:20:00,40.5,40.54,40.45,40.46,604000.0,40.2568,40.2966,40.2071,40.217,604000.0
2016-11-08 11:30:00,40.46,40.55,40.44,40.54,305300.0,40.217,40.3065,40.1972,40.2966,305300.0
2016-11-08 11:40:00,40.53,40.57,40.47,40.5,415740.0,40.2866,40.3264,40.227,40.2568,415740.0
2016-11-08 11:50:00,40.48,40.6,40.48,40.6,347980.0,40.2369,40.3562,40.2369,40.3562,347980.0
2016-11-08 12:00:00,40.6,40.68,40.59,40.66,622840.0,40.3562,40.4357,40.3463,40.4158,622840.0
2016-11-08 12:10:00,40.64,40.7,40.64,40.69,495160.0,40.396,40.4556,40.396,40.4457,495160.0
2016-11-08 12:20:00,40.7,40.72,40.67,40.68,597260.0,40.4556,40.4755,40.4258,40.4357,597260.0
2016-11-08 12:30:00,40.7,40.7,40.6,40.64,280860.0,40.4556,40.4556,40.3562,40.396,280860.0
2016-11-08 12:40:00,40.63,40.7,40.63,40.69,260460.0,40.386,40.4556,40.386,40.4457,260460.0
2016-11-08 12:50:00,40.69,40.78,40.68,40.76,535320.0,40.4457,40.5351,40.4357,40.5152,535320.0
2016-11-08 13:00:00,40.76,40.77,40.62,40.63,496720.0,40.5152,40.5252,40.3761,40.386,496720.0
2016-11-08 13:10:00,40.62,40.66,40.58,40.6,265020.0,40.3761,40.4158,40.3363,40.3562,265020.0
2016-11-08 13:20:00,40.59,40.66,40.55,40.65,378680.0,40.3463,40.4158,40.3065,40.4059,378680.0
2016-11-08 13:30:00,40.66,40.73,40.63,40.67,517380.0,40.4158,40.4854,40.386,40.4258,517380.0
2016-11-08 13:40:00,40.68,40.69,40.64,40.65,180060.0,40.4357,40.4457,40.396,40.4059,180060.0
2016-11-08 13:50:00,40.65,40.69,40.62,40.64,329920.0,40.4059,40.4457,40.3761,40.396,329920.0
2016-11-08 14:00:00,40.63,40.63,40.58,40.59,317920.0,40.386,40.386,40.3363,40.3463,317920.0
2016-11-08 14:10:00,40.59,40.59,40.47,40.51,475860.0,40.3463,40.3463,40.227,40.2667,475860.0
2016-11-08 14:20:00,40.52,40.59,40.49,40.57,662840.0,40.2767,40.3463,40.2469,40.3264,662840.0
2016-11-08 14:30:00,40.56,40.64,40.55,40.64,738060.0,40.3164,40.396,40.3065,40.396,738060.0
2016-11-08 14:40:00,40.63,40.67,40.59,40.67,522280.0,40.386,40.4258,40.3463,40.4258,522280.0
2016-11-08 14:50:00,40.66,40.69,40.64,40.67,564100.0,40.4158,40.4457,40.396,40.4258,564100.0
2016-11-08 15:00:00,40.67,40.7,40.66,40.7,651700.0,40.4258,40.4556,40.4158,40.4556,651700.0
2016-11-08 15:10:00,40.7,40.71,40.65,40.68,412640.0,40.4556,40.4655,40.4059,40.4357,412640.0
2016-11-08 15:20:00,40.68,40.73,40.68,40.71,566460.0,40.4357,40.4854,40.4357,40.4655,566460.0
2016-11-08 15:30:00,40.7,40.8,40.7,40.77,1145840.0,40.4556,40.555,40.4556,40.5252,1145840.0
2016-11-08 15:40:00,40.77,40.77,40.69,40.71,1009620.0,40.5252,40.5252,40.4457,40.4655,1009620.0
2016-11-08 15:50:00,40.71,40.72,40.55,40.6,2117960.0,40.4655,40.4755,40.3065,40.3562,2117960.0
2016-11-09 09:30:00,40.09,40.26,39.79,39.8,6420500.0,39.8493,40.0182,39.5511,39.561,6420500.0
2016-11-09 09:40:00,39.81,40.34,39.6,40.24,3581600.0,39.571,40.0978,39.3622,39.9984,3581600.0
2016-11-09 09:50:00,40.22,40.37,40.14,40.26,1914360.0,39.9785,40.1276,39.899,40.0182,1914360.0
2016-11-09 10:00:00,40.28,40.28,39.85,39.89,1564780.0,40.0381,40.0381,39.6107,39.6505,1564780.0
2016-11-09 10:10:00,39.9,40.01,39.86,39.89,924360.0,39.6604,39.7698,39.6207,39.6505,924360.0
2016-11-09 10:20:00,39.88,39.99,39.86,39.94,1003020.0,39.6405,39.7499,39.6207,39.7002,1003020.0
2016-11-09 10:30:00,39.94,39.95,39.72,39.9,1465020.0,39.7002,39.7101,39.4815,39.6604,1465020.0
2016-11-09 10:40:00,39.87,39.89,39.73,39.79,779220.0,39.6306,39.6505,39.4914,39.5511,779220.0
2016-11-09 10:50:00,39.81,40.05,39.78,40.01,968460.0,39.571,39.8095,39.5411,39.7698,968460.0
2016-11-09 11:00:00,40.0,40.11,39.95,39.95,742080.0,39.7598,39.8692,39.7101,39.7101,742080.0
2016-11-09 11:10:00,39.96,40.15,39.96,40.09,638380.0,39.7201,39.9089,39.7201,39.8493,638380.0
2016-11-09 11:20:00,40.12,40.15,40.0,40.13,654920.0,39.8791,39.9089,39.7598,39.889,654920.0
2016-11-09 11:30:00,40.13,40.59,40.13,40.43,2684700.0,39.889,40.3463,39.889,40.1872,2684700.0
2016-11-09 11:40:00,40.43,40.5,40.42,40.47,833960.0,40.1872,40.2568,40.1773,40.227,833960.0
2016-11-09 11:50:00,40.5,40.56,40.28,40.28,1126140.0,40.2568,40.3164,40.0381,40.0381,1126140.0
2016-11-09 12:00:00,40.32,40.38,40.11,40.11,718300.0,40.0779,40.1375,39.8692,39.8692,718300.0
2016-11-09 12:10:00,40.11,40.33,40.11,40.3,316180.0,39.8692,40.0878,39.8692,40.058,316180.0
2016-11-09 12:20:00,40.31,40.37,40.25,40.29,477680.0,40.0679,40.1276,40.0083,40.0481,477680.0
2016-11-09 12:30:00,40.3,40.4,40.22,40.31,653700.0,40.058,40.1574,39.9785,40.0679,653700.0
2016-11-09 12:40:00,40.3,40.41,40.3,40.33,496920.0,40.058,40.1673,40.058,40.0878,496920.0
2016-11-09 12:50:00,40.32,40.41,40.29,40.39,235720.0,40.0779,40.1673,40.0481,40.1475,235720.0
2016-11-09 13:00:00,40.4,40.42,40.3,40.3,216640.0,40.1574,40.1773,40.058,40.058,216640.0
2016-11-09 13:10:00,40.32,40.44,40.21,40.25,485220.0,40.0779,40.1972,39.9685,40.0083,485220.0
2016-11-09 13:20:00,40.23,40.25,40.03,40.12,621880.0,39.9884,40.0083,39.7896,39.8791,621880.0
2016-11-09 13:30:00,40.12,40.23,40.1,40.19,301260.0,39.8791,39.9884,39.8592,39.9487,301260.0
2016-11-09 13:40:00,40.19,40.27,40.17,40.24,266820.0,39.9487,40.0282,39.9288,39.9984,266820.0
2016-11-09 13:50:00,40.24,40.26,40.0,40.04,524880.0,39.9984,40.0182,39.7598,39.7996,524880.0
2016-11-09 14:00:00,40.07,40.17,39.98,40.12,576760.0,39.8294,39.9288,39.7399,39.8791,576760.0
2016-11-09 14:10:00,40.12,40.23,40.12,40.16,374080.0,39.8791,39.9884,39.8791,39.9189,374080.0
2016-11-09 14:20:00,40.18,40.23,40.14,40.15,333260.0,39.9387,39.9884,39.899,39.9089,333260.0
2016-11-09 14:30:00,40.17,40.21,40.13,40.16,581580.0,39.9288,39.9685,39.889,39.9189,581580.0
2016-11-09 14:40:00,40.17,40.26,40.15,40.18,487920.0,39.9288,40.0182,39.9089,39.9387,487920.0
2016-11-09 14:50:00,40.17,40.18,40.04,40.09,649360.0,39.9288,39.9387,39.7996,39.8493,649360.0
2016-11-09 15:00:00,40.1,40.24,40.07,40.2,453300.0,39.8592,39.9984,39.8294,39.9586,453300.0
2016-11-09 15:10:00,40.21,40.29,40.2,40.27,459500.0,39.9685,40.0481,39.9586,40.0282,459500.0
2016-11-09 15:20:00,40.28,40.29,40.17,40.22,644720.0,40.0381,40.0481,39.9288,39.9785,644720.0
2016-11-09 15:30:00,40.21,40.24,40.17,40.19,640460.0,39.9685,39.9984,39.9288,39.9487,640460.0
2016-11-09 15:40:00,40.19,40.24,40.11,40.13,1048780.0,39.9487,39.9984,39.8692,39.889,1048780.0
2016-11-09 15:50:00,40.15,40.31,40.15,40.28,2023980.0,39.9089,40.0679,39.9089,40.0381,2023980.0
2016-11-10 09:30:00,40.5,40.5,40.06,40.12,3098260.0,40.2568,40.2568,39.8195,39.8791,3098260.0
2016-11-10 09:40:00,40.14,40.38,40.12,40.17,1762840.0,39.899,40.1375,39.8791,39.9288,1762840.0
2016-11-10 09:50:00,40.19,40.19,39.51,39.51,4233500.0,39.9487,39.9487,39.2728,39.2728,4233500.0
2016-11-10 10:00:00,39.52,39.66,39.21,39.26,4696460.0,39.2827,39.4219,38.9746,39.0243,4696460.0
2016-11-10 10:10:00,39.25,39.42,39.1,39.1,3996880.0,39.0143,39.1833,38.8652,38.8652,3996880.0
2016-11-10 10:20:00,39.1,39.21,38.57,38.58,6391720.0,38.8652,38.9746,38.3384,38.3483,6391720.0
2016-11-10 10:30:00,38.6,38.9,38.42,38.48,6781120.0,38.3682,38.6664,38.1893,38.2489,6781120.0
2016-11-10 10:40:00,38.5,38.89,38.41,38.65,5514520.0,38.2688,38.6565,38.1794,38.4179,5514520.0
2016-11-10 10:50:00,38.64,38.94,38.62,38.74,3949160.0,38.408,38.7062,38.3881,38.5074,3949160.0
2016-11-10 11:00:00,38.71,38.98,38.65,38.9,3142740.0,38.4776,38.7459,38.4179,38.6664,3142740.0
2016-11-10 11:10:00,38.88,38.89,38.44,38.62,3326900.0,38.6465,38.6565,38.2092,38.3881,3326900.0
2016-11-10 11:20:00,38.59,39.04,38.59,38.94,2584740.0,38.3583,38.8056,38.3583,38.7062,2584740.0
2016-11-10 11:30:00,38.95,38.95,38.6,38.62,2151380.0,38.7161,38.7161,38.3682,38.3881,2151380.0
2016-11-10 11:40:00,38.63,38.81,38.59,38.69,1641220.0,38.398,38.577,38.3583,38.4577,1641220.0
2016-11-10 11:50:00,38.69,38.74,38.51,38.54,1670280.0,38.4577,38.5074,38.2788,38.3086,1670280.0
2016-11-10 12:00:00,38.55,38.69,38.53,38.64,1129760.0,38.3185,38.4577,38.2986,38.408,1129760.0
2016-11-10 12:10:00,38.65,38.69,38.55,38.59,990960.0,38.4179,38.4577,38.3185,38.3583,990960.0
2016-11-10 12:20:00,38.59,38.76,38.58,38.76,1474720.0,38.3583,38.5273,38.3483,38.5273,1474720.0
2016-11-10 12:30:00,38.77,38.96,38.72,38.83,1252640.0,38.5372,38.7261,38.4875,38.5968,1252640.0
2016-11-10 12:40:00,38.82,38.88,38.64,38.83,1005880.0,38.5869,38.6465,38.408,38.5968,1005880.0
2016-11-10 12:50:00,38.83,39.05,38.81,39.02,921400.0,38.5968,38.8155,38.577,38.7857,921400.0
2016-11-10 13:00:00,39.03,39.15,38.96,39.15,1504140.0,38.7956,38.9149,38.7261,38.9149,1504140.0
2016-11-10 13:10:00,39.13,39.28,39.13,39.25,1493900.0,38.895,39.0441,38.895,39.0143,1493900.0
2016-11-10 13:20:00,39.26,39.34,39.14,39.18,1250800.0,39.0243,39.1038,38.905,38.9447,1250800.0
2016-11-10 13:30:00,39.21,39.32,39.17,39.27,898960.0,38.9746,39.0839,38.9348,39.0342,898960.0
2016-11-10 13:40:00,39.26,39.44,39.22,39.42,1225760.0,39.0243,39.2032,38.9845,39.1833,1225760.0
2016-11-10 13:50:00,39.4,39.48,39.33,39.35,1188620.0,39.1634,39.2429,39.0938,39.1137,1188620.0
2016-11-10 14:00:00,39.38,39.44,39.22,39.28,894700.0,39.1435,39.2032,38.9845,39.0441,894700.0
2016-11-10 14:10:00,39.28,39.36,39.1,39.12,1167940.0,39.0441,39.1237,38.8652,38.8851,1167940.0
2016-11-10 14:20:00,39.13,39.16,39.05,39.13,1055280.0,38.895,38.9249,38.8155,38.895,1055280.0
2016-11-10 14:30:00,39.12,39.15,38.92,39.0,1332140.0,38.8851,38.9149,38.6863,38.7658,1332140.0
2016-11-10 14:40:00,39.02,39.17,38.94,39.1,1015980.0,38.7857,38.9348,38.7062,38.8652,1015980.0
2016-11-10 14:50:00,39.09,39.13,39.01,39.11,797240.0,38.8553,38.895,38.7758,38.8752,797240.0
2016-11-10 15:00:00,39.11,39.16,39.06,39.11,963780.0,38.8752,38.9249,38.8255,38.8752,963780.0
2016-11-10 15:10:00,39.11,39.11,38.97,39.01,831800.0,38.8752,38.8752,38.736,38.7758,831800.0
2016-11-10 15:20:00,39.01,39.09,38.98,39.04,667900.0,38.7758,38.8553,38.7459,38.8056,667900.0
2016-11-10 15:30:00,39.03,39.03,38.83,38.85,1466000.0,38.7956,38.7956,38.5968,38.6167,1466000.0
2016-11-10 15:40:00,38.85,38.93,38.81,38.89,1513580.0,38.6167,38.6962,38.577,38.6565,1513580.0
2016-11-10 15:50:00,38.88,39.06,38.88,39.01,4252560.0,38.6465,38.8255,38.6465,38.7758,4252560.0
2016-11-11 09:30:00,38.84,38.86,38.53,38.76,2969300.0,38.6068,38.6267,38.2986,38.5273,2969300.0
2016-11-11 09:40:00,38.77,38.86,38.52,38.55,2898600.0,38.5372,38.6267,38.2887,38.3185,2898600.0
2016-11-11 09:50:00,38.55,38.62,38.36,38.36,3165380.0,38.3185,38.3881,38.1297,38.1297,3165380.0
2016-11-11 10:00:00,38.38,38.69,38.36,38.68,3358880.0,38.1495,38.4577,38.1297,38.4477,3358880.0
2016-11-11 10:10:00,38.66,38.84,38.6,38.63,2465280.0,38.4279,38.6068,38.3682,38.398,2465280.0
2016-11-11 10:20:00,38.64,38.66,38.38,38.48,1708800.0,38.408,38.4279,38.1495,38.2489,1708800.0
2016-11-11 10:30:00,38.48,38.64,38.41,38.61,1103340.0,38.2489,38.408,38.1794,38.3782,1103340.0
2016-11-11 10:40:00,38.61,38.69,38.54,38.6,964360.0,38.3782,38.4577,38.3086,38.3682,964360.0
2016-11-11 10:50:00,38.58,38.62,38.51,38.55,1004360.0,38.3483,38.3881,38.2788,38.3185,1004360.0
2016-11-11 11:00:00,38.54,38.64,38.5,38.54,1071360.0,38.3086,38.408,38.2688,38.3086,1071360.0
2016-11-11 11:10:00,38.54,38.57,38.43,38.52,1181240.0,38.3086,38.3384,38.1992,38.2887,1181240.0
2016-11-11 11:20:00,38.55,38.58,38.45,38.52,1075320.0,38.3185,38.3483,38.2191,38.2887,1075320.0
2016-11-11 11:30:00,38.53,38.62,38.53,38.6,851100.0,38.2986,38.3881,38.2986,38.3682,851100.0
2016-11-11 11:40:00,38.6,38.63,38.42,38.44,714860.0,38.3682,38.398,38.1893,38.2092,714860.0
2016-11-11 11:50:00,38.44,38.58,38.44,38.54,1120160.0,38.2092,38.3483,38.2092,38.3086,1120160.0
2016-11-11 12:00:00,38.54,38.62,38.53,38.59,1074700.0,38.3086,38.3881,38.2986,38.3583,1074700.0
2016-11-11 12:10:00,38.59,38.69,38.54,38.66,1042060.0,38.3583,38.4577,38.3086,38.4279,1042060.0
2016-11-11 12:20:00,38.67,38.68,38.57,38.67,799500.0,38.4378,38.4477,38.3384,38.4378,799500.0
2016-11-11 12:30:00,38.68,38.84,38.65,38.82,1599800.0,38.4477,38.6068,38.4179,38.5869,1599800.0
2016-11-11 12:40:00,38.83,38.83,38.58,38.58,942700.0,38.5968,38.5968,38.3483,38.3483,942700.0
2016-11-11 12:50:00,38.59,38.62,38.46,38.52,898180.0,38.3583,38.3881,38.2291,38.2887,898180.0
2016-11-11 13:00:00,38.52,38.57,38.47,38.57,965840.0,38.2887,38.3384,38.239,38.3384,965840.0
2016-11-11 13:10:00,38.57,38.59,38.5,38.55,673180.0,38.3384,38.3583,38.2688,38.3185,673180.0
2016-11-11 13:20:00,38.54,38.58,38.52,38.54,387520.0,38.3086,38.3483,38.2887,38.3086,387520.0
2016-11-11 13:30:00,38.54,38.58,38.49,38.49,640760.0,38.3086,38.3483,38.2589,38.2589,640760.0
2016-11-11 13:40:00,38.48,38.5,38.45,38.48,471880.0,38.2489,38.2688,38.2191,38.2489,471880.0
2016-11-11 13:50:00,38.47,38.49,38.39,38.4,786640.0,38.239,38.2589,38.1595,38.1694,786640.0
2016-11-11 14:00:00,38.39,38.41,38.35,38.38,1047000.0,38.1595,38.1794,38.1197,38.1495,1047000.0
2016-11-11 14:10:00,38.37,38.43,38.36,38.41,712780.0,38.1396,38.1992,38.1297,38.1794,712780.0
2016-11-11 14:20:00,38.42,38.45,38.36,38.37,737260.0,38.1893,38.2191,38.1297,38.1396,737260.0
2016-11-11 14:30:00,38.37,38.39,38.29,38.3,926680.0,38.1396,38.1595,38.0601,38.07,926680.0
2016-11-11 14:40:00,38.3,38.38,38.28,38.34,919000.0,38.07,38.1495,38.0501,38.1098,919000.0
2016-11-11 14:50:00,38.34,38.37,38.29,38.3,717640.0,38.1098,38.1396,38.0601,38.07,717640.0
2016-11-11 15:00:00,38.3,38.34,38.28,38.33,978200.0,38.07,38.1098,38.0501,38.0998,978200.0
2016-11-11 15:10:00,38.34,38.41,38.32,38.36,878020.0,38.1098,38.1794,38.0899,38.1297,878020.0
2016-11-11 15:20:00,38.37,38.41,38.36,38.39,638040.0,38.1396,38.1794,38.1297,38.1595,638040.0
2016-11-11 15:30:00,38.4,38.49,38.39,38.41,977920.0,38.1694,38.2589,38.1595,38.1794,977920.0
2016-11-11 15:40:00,38.41,38.5,38.41,38.47,1154740.0,38.1794,38.2688,38.1794,38.239,1154740.0
2016-11-11 15:50:00,38.47,38.63,38.47,38.58,5522960.0,38.239,38.398,38.239,38.3483,5522960.0
2016-11-14 09:30:00,38.59,38.59,38.16,38.23,3280340.0,38.3583,38.3583,37.9309,38.0004,3280340.0
2016-11-14 09:40:00,38.2,38.23,38.08,38.08,1172760.0,37.9706,38.0004,37.8513,37.8513,1172760.0
2016-11-14 09:50:00,38.11,38.15,37.99,38.0,1417040.0,37.8812,37.9209,37.7619,37.7718,1417040.0
2016-11-14 10:00:00,38.01,38.2,37.96,38.16,2424860.0,37.7818,37.9706,37.7321,37.9309,2424860.0
2016-11-14 10:10:00,38.14,38.15,38.0,38.05,965900.0,37.911,37.9209,37.7718,37.8215,965900.0
2016-11-14 10:20:00,38.04,38.09,37.81,37.86,1307040.0,37.8116,37.8613,37.583,37.6327,1307040.0
2016-11-14 10:30:00,37.84,37.92,37.7,37.7,1791160.0,37.6128,37.6923,37.4736,37.4736,1791160.0
2016-11-14 10:40:00,37.71,37.73,37.58,37.61,1726600.0,37.4836,37.5034,37.3543,37.3842,1726600.0
2016-11-14 10:50:00,37.6,37.63,37.44,37.47,2068300.0,37.3742,37.404,37.2152,37.245,2068300.0
2016-11-14 11:00:00,37.47,37.51,37.26,37.3,2854200.0,37.245,37.2848,37.0363,37.076,2854200.0
2016-11-14 11:10:00,37.3,37.64,37.29,37.63,3850900.0,37.076,37.414,37.0661,37.404,3850900.0
2016-11-14 11:20:00,37.62,37.65,37.46,37.51,1277200.0,37.3941,37.4239,37.2351,37.2848,1277200.0
2016-11-14 11:30:00,37.48,37.55,37.39,37.54,2271900.0,37.2549,37.3245,37.1655,37.3146,2271900.0
2016-11-14 11:40:00,37.52,37.55,37.43,37.52,1167660.0,37.2947,37.3245,37.2052,37.2947,1167660.0
2016-11-14 11:50:00,37.51,37.55,37.45,37.45,836080.0,37.2848,37.3245,37.2251,37.2251,836080.0
2016-11-14 12:00:00,37.47,37.52,37.43,37.44,1314880.0,37.245,37.2947,37.2052,37.2152,1314880.0
2016-11-14 12:10:00,37.43,37.44,37.35,37.38,565200.0,37.2052,37.2152,37.1257,37.1555,565200.0
2016-11-14 12:20:00,37.4,37.42,37.29,37.29,955060.0,37.1754,37.1953,37.0661,37.0661,955060.0
2016-11-14 12:30:00,37.3,37.32,37.21,37.28,1393380.0,37.076,37.0959,36.9866,37.0561,1393380.0
2016-11-14 12:40:00,37.28,37.32,37.18,37.26,899240.0,37.0561,37.0959,36.9567,37.0363,899240.0
2016-11-14 12:50:00,37.25,37.51,37.25,37.51,1074500.0,37.0263,37.2848,37.0263,37.2848,1074500.0
2016-11-14 13:00:00,37.49,37.61,37.45,37.61,1310220.0,37.2649,37.3842,37.2251,37.3842,1310220.0
2016-11-14 13:10:00,37.61,37.7,37.61,37.64,1308520.0,37.3842,37.4736,37.3842,37.414,1308520.0
2016-11-14 13:20:00,37.63,37.82,37.62,37.8,698140.0,37.404,37.5929,37.3941,37.573,698140.0
2016-11-14 13:30:00,37.82,37.97,37.78,37.92,919740.0,37.5929,37.742,37.5531,37.6923,919740.0
2016-11-14 13:40:00,37.91,37.93,37.69,37.75,628540.0,37.6824,37.7022,37.4637,37.5233,628540.0
2016-11-14 13:50:00,37.75,37.85,37.7,37.72,338200.0,37.5233,37.6227,37.4736,37.4935,338200.0
2016-11-14 14:00:00,37.71,37.79,37.7,37.76,554080.0,37.4836,37.5631,37.4736,37.5333,554080.0
2016-11-14 14:10:00,37.77,37.87,37.74,37.79,660540.0,37.5432,37.6426,37.5134,37.5631,660540.0
2016-11-14 14:20:00,37.78,37.88,37.74,37.83,515360.0,37.5531,37.6525,37.5134,37.6028,515360.0
2016-11-14 14:30:00,37.83,37.88,37.73,37.76,600500.0,37.6028,37.6525,37.5034,37.5333,600500.0
2016-11-14 14:40:00,37.75,37.84,37.59,37.81,753760.0,37.5233,37.6128,37.3643,37.583,753760.0
2016-11-14 14:50:00,37.84,37.94,37.8,37.93,521860.0,37.6128,37.7122,37.573,37.7022,521860.0
2016-11-14 15:00:00,37.9,37.95,37.85,37.87,796000.0,37.6724,37.7221,37.6227,37.6426,796000.0
2016-11-14 15:10:00,37.86,37.91,37.81,37.82,576860.0,37.6327,37.6824,37.583,37.5929,576860.0
2016-11-14 15:20:00,37.84,37.85,37.73,37.78,666240.0,37.6128,37.6227,37.5034,37.5531,666240.0
2016-11-14 15:30:00,37.81,37.86,37.75,37.77,419500.0,37.583,37.6327,37.5233,37.5432,419500.0
2016-11-14 15:40:00,37.76,37.76,37.62,37.66,1087580.0,37.5333,37.5333,37.3941,37.4339,1087580.0
2016-11-14 15:50:00,37.62,37.67,37.58,37.66,1746180.0,37.3941,37.4438,37.3543,37.4339,1746180.0
2016-11-15 09:30:00,38.27,38.74,38.26,38.73,5813140.0,38.0402,38.5074,38.0303,38.4974,5813140.0
2016-11-15 09:40:00,38.71,38.84,38.57,38.67,3274620.0,38.4776,38.6068,38.3384,38.4378,3274620.0
2016-11-15 09:50:00,38.67,38.78,38.62,38.63,2283480.0,38.4378,38.5471,38.3881,38.398,2283480.0
2016-11-15 10:00:00,38.63,38.87,38.63,38.81,2368080.0,38.398,38.6366,38.398,38.577,2368080.0
2016-11-15 10:10:00,38.81,39.01,38.81,38.83,2377300.0,38.577,38.7758,38.577,38.5968,2377300.0
2016-11-15 10:20:00,38.83,38.87,38.73,38.75,1294800.0,38.5968,38.6366,38.4974,38.5173,1294800.0
2016-11-15 10:30:00,38.75,38.75,38.6,38.61,1424580.0,38.5173,38.5173,38.3682,38.3782,1424580.0
2016-11-15 10:40:00,38.61,38.66,38.54,38.57,876980.0,38.3782,38.4279,38.3086,38.3384,876980.0
2016-11-15 10:50:00,38.57,38.69,38.48,38.68,1094600.0,38.3384,38.4577,38.2489,38.4477,1094600.0
2016-11-15 11:00:00,38.68,38.71,38.64,38.66,557320.0,38.4477,38.4776,38.408,38.4279,557320.0
2016-11-15 11:10:00,38.65,38.79,38.64,38.74,1313580.0,38.4179,38.5571,38.408,38.5074,1313580.0
2016-11-15 11:20:00,38.74,38.82,38.67,38.72,447480.0,38.5074,38.5869,38.4378,38.4875,447480.0
2016-11-15 11:30:00,38.71,38.73,38.66,38.68,461600.0,38.4776,38.4974,38.4279,38.4477,461600.0
2016-11-15 11:40:00,38.67,38.68,38.57,38.62,549580.0,38.4378,38.4477,38.3384,38.3881,549580.0
2016-11-15 11:50:00,38.63,38.67,38.6,38.6,336960.0,38.398,38.4378,38.3682,38.3682,336960.0
2016-11-15 12:00:00,38.59,38.69,38.55,38.68,500840.0,38.3583,38.4577,38.3185,38.4477,500840.0
2016-11-15 12:10:00,38.67,38.68,38.6,38.63,304260.0,38.4378,38.4477,38.3682,38.398,304260.0
2016-11-15 12:20:00,38.64,38.69,38.58,38.58,353960.0,38.408,38.4577,38.3483,38.3483,353960.0
2016-11-15 12:30:00,38.59,38.62,38.54,38.56,377980.0,38.3583,38.3881,38.3086,38.3285,377980.0
2016-11-15 12:40:00,38.56,38.56,38.43,38.45,822000.0,38.3285,38.3285,38.1992,38.2191,822000.0
2016-11-15 12:50:00,38.46,38.53,38.44,38.53,464240.0,38.2291,38.2986,38.2092,38.2986,464240.0
2016-11-15 13:00:00,38.54,38.64,38.53,38.64,539200.0,38.3086,38.408,38.2986,38.408,539200.0
2016-11-15 13:10:00,38.64,38.7,38.63,38.69,768900.0,38.408,38.4676,38.398,38.4577,768900.0
2016-11-15 13:20:00,38.69,38.71,38.61,38.63,201160.0,38.4577,38.4776,38.3782,38.398,201160.0
2016-11-15 13:30:00,38.61,38.75,38.61,38.71,304220.0,38.3782,38.5173,38.3782,38.4776,304220.0
2016-11-15 13:40:00,38.71,38.75,38.67,38.73,161540.0,38.4776,38.5173,38.4378,38.4974,161540.0
2016-11-15 13:50:00,38.73,38.77,38.68,38.75,227300.0,38.4974,38.5372,38.4477,38.5173,227300.0
2016-11-15 14:00:00,38.74,38.8,38.68,38.74,267700.0,38.5074,38.567,38.4477,38.5074,267700.0
2016-11-15 14:10:00,38.74,38.82,38.73,38.77,261420.0,38.5074,38.5869,38.4974,38.5372,261420.0
2016-11-15 14:20:00,38.77,38.77,38.69,38.75,229020.0,38.5372,38.5372,38.4577,38.5173,229020.0
2016-11-15 14:30:00,38.75,38.89,38.75,38.87,875000.0,38.5173,38.6565,38.5173,38.6366,875000.0
2016-11-15 14:40:00,38.87,38.88,38.78,38.81,359760.0,38.6366,38.6465,38.5471,38.577,359760.0
2016-11-15 14:50:00,38.78,38.95,38.77,38.94,845580.0,38.5471,38.7161,38.5372,38.7062,845580.0
2016-11-15 15:00:00,38.94,39.01,38.93,38.97,1181160.0,38.7062,38.7758,38.6962,38.736,1181160.0
2016-11-15 15:10:00,38.97,38.98,38.9,38.9,673660.0,38.736,38.7459,38.6664,38.6664,673660.0
2016-11-15 15:20:00,38.91,38.96,38.88,38.89,534020.0,38.6764,38.7261,38.6465,38.6565,534020.0
2016-11-15 15:30:00,38.89,38.94,38.86,38.89,630320.0,38.6565,38.7062,38.6267,38.6565,630320.0
2016-11-15 15:40:00,38.89,38.92,38.84,38.86,907780.0,38.6565,38.6863,38.6068,38.6267,907780.0
2016-11-15 15:50:00,38.87,38.87,38.76,38.76,2778980.0,38.6366,38.6366,38.5273,38.5273,2778980.0
2016-11-16 09:30:00,38.52,38.85,38.32,38.65,3599400.0,38.2887,38.6167,38.0899,38.4179,3599400.0
2016-11-16 09:40:00,38.68,39.06,38.63,38.9,1762860.0,38.4477,38.8255,38.398,38.6664,1762860.0
2016-11-16 09:50:00,38.89,38.89,38.62,38.65,943700.0,38.6565,38.6565,38.3881,38.4179,943700.0
2016-11-16 10:00:00,38.66,38.81,38.65,38.74,1028660.0,38.4279,38.577,38.4179,38.5074,1028660.0
2016-11-16 10:10:00,38.74,38.81,38.73,38.78,433800.0,38.5074,38.577,38.4974,38.5471,433800.0
2016-11-16 10:20:00,38.8,39.0,38.78,38.87,954260.0,38.567,38.7658,38.5471,38.6366,954260.0
2016-11-16 10:30:00,38.87,39.11,38.86,39.07,1436400.0,38.6366,38.8752,38.6267,38.8354,1436400.0
2016-11-16 10:40:00,39.08,39.15,38.98,39.08,682220.0,38.8453,38.9149,38.7459,38.8453,682220.0
2016-11-16 10:50:00,39.07,39.07,38.98,39.04,497620.0,38.8354,38.8354,38.7459,38.8056,497620.0
2016-11-16 11:00:00,39.04,39.05,38.89,38.92,555480.0,38.8056,38.8155,38.6565,38.6863,555480.0
2016-11-16 11:10:00,38.92,38.92,38.82,38.86,455200.0,38.6863,38.6863,38.5869,38.6267,455200.0
2016-11-16 11:20:00,38.86,39.04,38.8,39.04,861740.0,38.6267,38.8056,38.567,38.8056,861740.0
2016-11-16 11:30:00,39.03,39.14,39.02,39.1,537680.0,38.7956,38.905,38.7857,38.8652,537680.0
2016-11-16 11:40:00,39.08,39.13,39.0,39.02,432420.0,38.8453,38.895,38.7658,38.7857,432420.0
2016-11-16 11:50:00,39.03,39.07,39.02,39.06,449280.0,38.7956,38.8354,38.7857,38.8255,449280.0
2016-11-16 12:00:00,39.08,39.08,39.0,39.02,494940.0,38.8453,38.8453,38.7658,38.7857,494940.0
2016-11-16 12:10:00,39.02,39.07,38.99,38.99,376940.0,38.7857,38.8354,38.7559,38.7559,376940.0
2016-11-16 12:20:00,38.99,39.06,38.99,39.06,179880.0,38.7559,38.8255,38.7559,38.8255,179880.0
2016-11-16 12:30:00,39.07,39.16,39.06,39.16,480420.0,38.8354,38.9249,38.8255,38.9249,480420.0
2016-11-16 12:40:00,39.16,39.18,39.06,39.07,442120.0,38.9249,38.9447,38.8255,38.8354,442120.0
2016-11-16 12:50:00,39.07,39.1,39.05,39.09,290160.0,38.8354,38.8652,38.8155,38.8553,290160.0
2016-11-16 13:00:00,39.09,39.12,39.03,39.05,381780.0,38.8553,38.8851,38.7956,38.8155,381780.0
2016-11-16 13:10:00,39.06,39.12,39.05,39.07,422860.0,38.8255,38.8851,38.8155,38.8354,422860.0
2016-11-16 13:20:00,39.08,39.13,39.06,39.13,656880.0,38.8453,38.895,38.8255,38.895,656880.0
2016-11-16 13:30:00,39.13,39.15,39.09,39.14,237180.0,38.895,38.9149,38.8553,38.905,237180.0
2016-11-16 13:40:00,39.14,39.14,39.1,39.12,109160.0,38.905,38.905,38.8652,38.8851,109160.0
2016-11-16 13:50:00,39.1,39.11,39.06,39.07,242640.0,38.8652,38.8752,38.8255,38.8354,242640.0
2016-11-16 14:00:00,39.06,39.07,38.99,39.03,496340.0,38.8255,38.8354,38.7559,38.7956,496340.0
2016-11-16 14:10:00,39.02,39.02,38.97,38.97,161220.0,38.7857,38.7857,38.736,38.736,161220.0
2016-11-16 14:20:00,38.98,38.98,38.93,38.93,393860.0,38.7459,38.7459,38.6962,38.6962,393860.0
2016-11-16 14:30:00,38.93,38.98,38.92,38.98,425400.0,38.6962,38.7459,38.6863,38.7459,425400.0
2016-11-16 14:40:00,38.99,39.03,38.96,38.97,253480.0,38.7559,38.7956,38.7261,38.736,253480.0
2016-11-16 14:50:00,38.98,39.03,38.95,39.0,214840.0,38.7459,38.7956,38.7161,38.7658,214840.0
2016-11-16 15:00:00,39.01,39.05,39.0,39.03,200320.0,38.7758,38.8155,38.7658,38.7956,200320.0
2016-11-16 15:10:00,39.03,39.03,38.99,39.02,334240.0,38.7956,38.7956,38.7559,38.7857,334240.0
2016-11-16 15:20:00,39.02,39.02,38.95,38.96,370600.0,38.7857,38.7857,38.7161,38.7261,370600.0
2016-11-16 15:30:00,38.96,38.96,38.93,38.95,451560.0,38.7261,38.7261,38.6962,38.7161,451560.0
2016-11-16 15:40:00,38.96,39.0,38.93,38.94,755980.0,38.7261,38.7658,38.6962,38.7062,755980.0
2016-11-16 15:50:00,38.95,39.05,38.93,39.0,1669940.0,38.7161,38.8155,38.6962,38.7658,1669940.0
2016-11-17 09:30:00,39.13,39.37,38.99,39.22,2352140.0,38.895,39.1336,38.7559,38.9845,2352140.0
2016-11-17 09:40:00,39.23,39.32,39.18,39.28,1386560.0,38.9944,39.0839,38.9447,39.0441,1386560.0
2016-11-17 09:50:00,39.28,39.32,39.22,39.28,1035360.0,39.0441,39.0839,38.9845,39.0441,1035360.0
2016-11-17 10:00:00,39.3,39.33,39.2,39.25,1188840.0,39.064,39.0938,38.9646,39.0143,1188840.0
2016-11-17 10:10:00,39.25,39.25,39.17,39.19,738360.0,39.0143,39.0143,38.9348,38.9547,738360.0
2016-11-17 10:20:00,39.21,39.25,39.16,39.17,337160.0,38.9746,39.0143,38.9249,38.9348,337160.0
2016-11-17 10:30:00,39.18,39.22,39.15,39.22,692300.0,38.9447,38.9845,38.9149,38.9845,692300.0
2016-11-17 10:40:00,39.22,39.29,39.21,39.29,281500.0,38.9845,39.0541,38.9746,39.0541,281500.0
2016-11-17 10:50:00,39.3,39.3,39.25,39.27,352140.0,39.064,39.064,39.0143,39.0342,352140.0
2016-11-17 11:00:00,39.26,39.3,39.24,39.26,265080.0,39.0243,39.064,39.0044,39.0243,265080.0
2016-11-17 11:10:00,39.26,39.3,39.25,39.29,392360.0,39.0243,39.064,39.0143,39.0541,392360.0
2016-11-17 11:20:00,39.29,39.3,39.27,39.28,290780.0,39.0541,39.064,39.0342,39.0441,290780.0
2016-11-17 11:30:00,39.28,39.33,39.24,39.33,320480.0,39.0441,39.0938,39.0044,39.0938,320480.0
2016-11-17 11:40:00,39.32,39.35,39.3,39.32,299300.0,39.0839,39.1137,39.064,39.0839,299300.0
2016-11-17 11:50:00,39.33,39.38,39.32,39.38,438060.0,39.0938,39.1435,39.0839,39.1435,438060.0
2016-11-17 12:00:00,39.38,39.42,39.37,39.39,415160.0,39.1435,39.1833,39.1336,39.1535,415160.0
2016-11-17 12:10:00,39.39,39.45,39.34,39.4,232740.0,39.1535,39.2131,39.1038,39.1634,232740.0
2016-11-17 12:20:00,39.41,39.43,39.38,39.4,267480.0,39.1734,39.1932,39.1435,39.1634,267480.0
2016-11-17 12:30:00,39.39,39.42,39.36,39.42,231620.0,39.1535,39.1833,39.1237,39.1833,231620.0
2016-11-17 12:40:00,39.42,39.43,39.31,39.35,231160.0,39.1833,39.1932,39.074,39.1137,231160.0
2016-11-17 12:50:00,39.35,39.35,39.28,39.33,322520.0,39.1137,39.1137,39.0441,39.0938,322520.0
2016-11-17 13:00:00,39.32,39.35,39.27,39.27,318980.0,39.0839,39.1137,39.0342,39.0342,318980.0
2016-11-17 13:10:00,39.29,39.3,39.26,39.27,481880.0,39.0541,39.064,39.0243,39.0342,481880.0
2016-11-17 13:20:00,39.26,39.26,39.22,39.25,158520.0,39.0243,39.0243,38.9845,39.0143,158520.0
2016-11-17 13:30:00,39.26,39.3,39.24,39.26,390640.0,39.0243,39.064,39.0044,39.0243,390640.0
2016-11-17 13:40:00,39.27,39.29,39.24,39.29,139700.0,39.0342,39.0541,39.0044,39.0541,139700.0
2016-11-17 13:50:00,39.29,39.31,39.23,39.24,193260.0,39.0541,39.074,38.9944,39.0044,193260.0
2016-11-17 14:00:00,39.25,39.27,39.17,39.22,259740.0,39.0143,39.0342,38.9348,38.9845,259740.0
2016-11-17 14:10:00,39.21,39.25,39.2,39.24,203660.0,38.9746,39.0143,38.9646,39.0044,203660.0
2016-11-17 14:20:00,39.23,39.23,39.16,39.18,300780.0,38.9944,38.9944,38.9249,38.9447,300780.0
2016-11-17 14:30:00,39.16,39.21,39.13,39.19,500200.0,38.9249,38.9746,38.895,38.9547,500200.0
2016-11-17 14:40:00,39.19,39.24,39.18,39.19,212120.0,38.9547,39.0044,38.9447,38.9547,212120.0
2016-11-17 14:50:00,39.2,39.23,39.17,39.22,418880.0,38.9646,38.9944,38.9348,38.9845,418880.0
2016-11-17 15:00:00,39.24,39.3,39.22,39.23,365020.0,39.0044,39.064,38.9845,38.9944,365020.0
2016-11-17 15:10:00,39.26,39.3,39.25,39.28,312220.0,39.0243,39.064,39.0143,39.0441,312220.0
2016-11-17 15:20:00,39.27,39.31,39.25,39.29,406660.0,39.0342,39.074,39.0143,39.0541,406660.0
2016-11-17 15:30:00,39.29,39.32,39.28,39.31,288240.0,39.0541,39.0839,39.0441,39.074,288240.0
2016-11-17 15:40:00,39.31,39.31,39.28,39.31,630880.0,39.074,39.074,39.0441,39.074,630880.0
2016-11-17 15:50:00,39.3,39.35,39.27,39.31,1611220.0,39.064,39.1137,39.0342,39.074,1611220.0
2016-11-18 09:30:00,39.36,39.56,39.35,39.53,3115900.0,39.1237,39.3225,39.1137,39.2926,3115900.0
2016-11-18 09:40:00,39.53,39.55,39.4,39.45,1161760.0,39.2926,39.3125,39.1634,39.2131,1161760.0
2016-11-18 09:50:00,39.45,39.49,39.28,39.28,544860.0,39.2131,39.2529,39.0441,39.0441,544860.0
2016-11-18 10:00:00,39.27,39.34,39.23,39.28,732280.0,39.0342,39.1038,38.9944,39.0441,732280.0
2016-11-18 10:10:00,39.28,39.3,39.07,39.07,729280.0,39.0441,39.064,38.8354,38.8354,729280.0
2016-11-18 10:20:00,39.08,39.16,39.05,39.11,945080.0,38.8453,38.9249,38.8155,38.8752,945080.0
2016-11-18 10:30:00,39.12,39.13,39.0,39.04,785640.0,38.8851,38.895,38.7658,38.8056,785640.0
2016-11-18 10:40:00,39.03,39.05,38.96,38.99,681140.0,38.7956,38.8155,38.7261,38.7559,681140.0
2016-11-18 10:50:00,38.97,38.97,38.86,38.97,536620.0,38.736,38.736,38.6267,38.736,536620.0
2016-11-18 11:00:00,38.95,38.98,38.91,38.94,395700.0,38.7161,38.7459,38.6764,38.7062,395700.0
2016-11-18 11:10:00,38.93,39.02,38.93,39.0,508580.0,38.6962,38.7857,38.6962,38.7658,508580.0
2016-11-18 11:20:00,39.01,39.02,38.95,38.99,383220.0,38.7758,38.7857,38.7161,38.7559,383220.0
2016-11-18 11:30:00,38.96,39.0,38.93,38.98,268380.0,38.7261,38.7658,38.6962,38.7459,268380.0
2016-11-18 11:40:00,38.98,39.05,38.97,39.03,436380.0,38.7459,38.8155,38.736,38.7956,436380.0
2016-11-18 11:50:00,38.99,39.03,38.99,39.01,166880.0,38.7559,38.7956,38.7559,38.7758,166880.0
2016-11-18 12:00:00,39.01,39.03,39.0,39.03,150180.0,38.7758,38.7956,38.7658,38.7956,150180.0
2016-11-18 12:10:00,39.03,39.03,39.0,39.01,171800.0,38.7956,38.7956,38.7658,38.7758,171800.0
2016-11-18 12:20:00,39.01,39.04,38.99,39.02,493860.0,38.7758,38.8056,38.7559,38.7857,493860.0
2016-11-18 12:30:00,39.02,39.03,39.0,39.02,246460.0,38.7857,38.7956,38.7658,38.7857,246460.0
2016-11-18 12:40:00,39.02,39.04,39.01,39.02,255520.0,38.7857,38.8056,38.7758,38.7857,255520.0
2016-11-18 12:50:00,39.02,39.15,39.02,39.15,356720.0,38.7857,38.9149,38.7857,38.9149,356720.0
2016-11-18 13:00:00,39.13,39.14,39.09,39.09,250540.0,38.895,38.905,38.8553,38.8553,250540.0
2016-11-18 13:10:00,39.09,39.11,39.08,39.11,142740.0,38.8553,38.8752,38.8453,38.8752,142740.0
2016-11-18 13:20:00,39.11,39.11,38.99,38.99,493640.0,38.8752,38.8752,38.7559,38.7559,493640.0
2016-11-18 13:30:00,38.99,39.01,38.98,38.99,386020.0,38.7559,38.7758,38.7459,38.7559,386020.0
2016-11-18 13:40:00,39.01,39.02,38.99,39.01,161420.0,38.7758,38.7857,38.7559,38.7758,161420.0
2016-11-18 13:50:00,39.0,39.01,38.9,38.91,417000.0,38.7658,38.7758,38.6664,38.6764,417000.0
2016-11-18 14:00:00,38.92,38.97,38.9,38.96,241320.0,38.6863,38.736,38.6664,38.7261,241320.0
2016-11-18 14:10:00,38.96,38.99,38.96,38.99,323040.0,38.7261,38.7559,38.7261,38.7559,323040.0
2016-11-18 14:20:00,38.99,38.99,38.94,38.95,246220.0,38.7559,38.7559,38.7062,38.7161,246220.0
2016-11-18 14:30:00,38.95,38.99,38.95,38.95,316960.0,38.7161,38.7559,38.7161,38.7161,316960.0
2016-11-18 14:40:00,38.95,38.98,38.93,38.93,377580.0,38.7161,38.7459,38.6962,38.6962,377580.0
2016-11-18 14:50:00,38.94,38.95,38.91,38.92,370280.0,38.7062,38.7161,38.6764,38.6863,370280.0
2016-11-18 15:00:00,38.92,38.94,38.86,38.87,735640.0,38.6863,38.7062,38.6267,38.6366,735640.0
2016-11-18 15:10:00,38.86,38.88,38.86,38.88,726320.0,38.6267,38.6465,38.6267,38.6465,726320.0
2016-11-18 15:20:00,38.88,38.92,38.87,38.89,738260.0,38.6465,38.6863,38.6366,38.6565,738260.0
2016-11-18 15:30:00,38.89,38.9,38.86,38.9,770380.0,38.6565,38.6664,38.6267,38.6664,770380.0
2016-11-18 15:40:00,38.9,38.91,38.84,38.88,974360.0,38.6664,38.6764,38.6068,38.6465,974360.0
2016-11-18 15:50:00,38.87,38.88,38.77,38.8,2451860.0,38.6366,38.6465,38.5372,38.567,2451860.0
2016-11-21 09:30:00,38.91,39.13,38.82,39.13,1712980.0,38.6764,38.895,38.5869,38.895,1712980.0
2016-11-21 09:40:00,39.13,39.22,39.13,39.15,1613320.0,38.895,38.9845,38.895,38.9149,1613320.0
2016-11-21 09:50:00,39.14,39.3,39.12,39.27,1272600.0,38.905,39.064,38.8851,39.0342,1272600.0
2016-11-21 10:00:00,39.26,39.27,39.16,39.16,676920.0,39.0243,39.0342,38.9249,38.9249,676920.0
2016-11-21 10:10:00,39.18,39.22,39.14,39.18,302880.0,38.9447,38.9845,38.905,38.9447,302880.0
2016-11-21 10:20:00,39.18,39.22,39.0,39.1,442600.0,38.9447,38.9845,38.7658,38.8652,442600.0
2016-11-21 10:30:00,39.11,39.18,39.05,39.16,499120.0,38.8752,38.9447,38.8155,38.9249,499120.0
2016-11-21 10:40:00,39.14,39.19,39.14,39.16,347900.0,38.905,38.9547,38.905,38.9249,347900.0
2016-11-21 10:50:00,39.15,39.17,39.12,39.15,242020.0,38.9149,38.9348,38.8851,38.9149,242020.0
2016-11-21 11:00:00,39.16,39.21,39.12,39.21,451560.0,38.9249,38.9746,38.8851,38.9746,451560.0
2016-11-21 11:10:00,39.2,39.29,39.19,39.29,659340.0,38.9646,39.0541,38.9547,39.0541,659340.0
2016-11-21 11:20:00,39.28,39.29,39.22,39.26,332380.0,39.0441,39.0541,38.9845,39.0243,332380.0
2016-11-21 11:30:00,39.27,39.3,39.22,39.24,493160.0,39.0342,39.064,38.9845,39.0044,493160.0
2016-11-21 11:40:00,39.25,39.26,39.23,39.24,397960.0,39.0143,39.0243,38.9944,39.0044,397960.0
2016-11-21 11:50:00,39.25,39.29,39.24,39.28,249120.0,39.0143,39.0541,39.0044,39.0441,249120.0
2016-11-21 12:00:00,39.29,39.32,39.24,39.27,259440.0,39.0541,39.0839,39.0044,39.0342,259440.0
2016-11-21 12:10:00,39.26,39.26,39.21,39.21,200260.0,39.0243,39.0243,38.9746,38.9746,200260.0
2016-11-21 12:20:00,39.21,39.23,39.18,39.22,220060.0,38.9746,38.9944,38.9447,38.9845,220060.0
2016-11-21 12:30:00,39.23,39.25,39.19,39.25,151880.0,38.9944,39.0143,38.9547,39.0143,151880.0
2016-11-21 12:40:00,39.26,39.31,39.23,39.29,413340.0,39.0243,39.074,38.9944,39.0541,413340.0
2016-11-21 12:50:00,39.29,39.29,39.24,39.24,249380.0,39.0541,39.0541,39.0044,39.0044,249380.0
2016-11-21 13:00:00,39.25,39.3,39.24,39.27,198220.0,39.0143,39.064,39.0044,39.0342,198220.0
2016-11-21 13:10:00,39.27,39.33,39.26,39.32,374360.0,39.0342,39.0938,39.0243,39.0839,374360.0
2016-11-21 13:20:00,39.32,39.33,39.25,39.32,610640.0,39.0839,39.0938,39.0143,39.0839,610640.0
2016-11-21 13:30:00,39.32,39.33,39.28,39.28,247520.0,39.0839,39.0938,39.0441,39.0441,247520.0
2016-11-21 13:40:00,39.28,39.3,39.26,39.27,159120.0,39.0441,39.064,39.0243,39.0342,159120.0
2016-11-21 13:50:00,39.26,39.28,39.26,39.26,196640.0,39.0243,39.0441,39.0243,39.0243,196640.0
2016-11-21 14:00:00,39.26,39.29,39.24,39.24,211300.0,39.0243,39.0541,39.0044,39.0044,211300.0
2016-11-21 14:10:00,39.22,39.28,39.21,39.27,240060.0,38.9845,39.0441,38.9746,39.0342,240060.0
2016-11-21 14:20:00,39.26,39.28,39.24,39.28,221800.0,39.0243,39.0441,39.0044,39.0441,221800.0
2016-11-21 14:30:00,39.27,39.3,39.25,39.29,432520.0,39.0342,39.064,39.0143,39.0541,432520.0
2016-11-21 14:40:00,39.28,39.31,39.28,39.3,413600.0,39.0441,39.074,39.0441,39.064,413600.0
2016-11-21 14:50:00,39.3,39.31,39.25,39.26,373020.0,39.064,39.074,39.0143,39.0243,373020.0
2016-11-21 15:00:00,39.25,39.33,39.24,39.31,344660.0,39.0143,39.0938,39.0044,39.074,344660.0
2016-11-21 15:10:00,39.32,39.32,39.27,39.3,351420.0,39.0839,39.0839,39.0342,39.064,351420.0
2016-11-21 15:20:00,39.28,39.3,39.25,39.28,375000.0,39.0441,39.064,39.0143,39.0441,375000.0
2016-11-21 15:30:00,39.28,39.29,39.26,39.28,462300.0,39.0441,39.0541,39.0243,39.0441,462300.0
2016-11-21 15:40:00,39.28,39.32,39.27,39.31,690480.0,39.0441,39.0839,39.0342,39.074,690480.0
2016-11-21 15:50:00,39.31,39.31,39.24,39.27,2980960.0,39.074,39.074,39.0044,39.0342,2980960.0
2016-11-22 09:30:00,39.45,39.5,39.35,39.44,1924600.0,39.2131,39.2628,39.1137,39.2032,1924600.0
2016-11-22 09:40:00,39.44,39.52,39.37,39.51,920920.0,39.2032,39.2827,39.1336,39.2728,920920.0
2016-11-22 09:50:00,39.53,39.54,39.45,39.48,593740.0,39.2926,39.3026,39.2131,39.2429,593740.0
2016-11-22 10:00:00,39.49,39.61,39.42,39.6,954280.0,39.2529,39.3722,39.1833,39.3622,954280.0
2016-11-22 10:10:00,39.61,39.69,39.53,39.58,568840.0,39.3722,39.4517,39.2926,39.3423,568840.0
2016-11-22 10:20:00,39.57,39.63,39.52,39.56,514060.0,39.3324,39.392,39.2827,39.3225,514060.0
2016-11-22 10:30:00,39.56,39.63,39.54,39.6,578300.0,39.3225,39.392,39.3026,39.3622,578300.0
2016-11-22 10:40:00,39.6,39.61,39.45,39.5,485640.0,39.3622,39.3722,39.2131,39.2628,485640.0
2016-11-22 10:50:00,39.48,39.54,39.46,39.49,238440.0,39.2429,39.3026,39.2231,39.2529,238440.0
2016-11-22 11:00:00,39.47,39.53,39.46,39.49,206880.0,39.233,39.2926,39.2231,39.2529,206880.0
2016-11-22 11:10:00,39.48,39.52,39.43,39.46,266240.0,39.2429,39.2827,39.1932,39.2231,266240.0
2016-11-22 11:20:00,39.47,39.49,39.42,39.43,273140.0,39.233,39.2529,39.1833,39.1932,273140.0
2016-11-22 11:30:00,39.42,39.45,39.38,39.42,344300.0,39.1833,39.2131,39.1435,39.1833,344300.0
2016-11-22 11:40:00,39.42,39.46,39.4,39.45,308880.0,39.1833,39.2231,39.1634,39.2131,308880.0
2016-11-22 11:50:00,39.45,39.5,39.42,39.5,157600.0,39.2131,39.2628,39.1833,39.2628,157600.0
2016-11-22 12:00:00,39.5,39.51,39.42,39.5,250520.0,39.2628,39.2728,39.1833,39.2628,250520.0
2016-11-22 12:10:00,39.49,39.53,39.46,39.51,112420.0,39.2529,39.2926,39.2231,39.2728,112420.0
2016-11-22 12:20:00,39.5,39.54,39.49,39.53,210720.0,39.2628,39.3026,39.2529,39.2926,210720.0
2016-11-22 12:30:00,39.53,39.54,39.5,39.5,106100.0,39.2926,39.3026,39.2628,39.2628,106100.0
2016-11-22 12:40:00,39.52,39.53,39.47,39.49,224040.0,39.2827,39.2926,39.233,39.2529,224040.0
2016-11-22 12:50:00,39.49,39.52,39.48,39.5,181420.0,39.2529,39.2827,39.2429,39.2628,181420.0
2016-11-22 13:00:00,39.51,39.57,39.51,39.54,174620.0,39.2728,39.3324,39.2728,39.3026,174620.0
2016-11-22 13:10:00,39.51,39.55,39.51,39.51,108940.0,39.2728,39.3125,39.2728,39.2728,108940.0
2016-11-22 13:20:00,39.5,39.53,39.49,39.49,144920.0,39.2628,39.2926,39.2529,39.2529,144920.0
2016-11-22 13:30:00,39.49,39.5,39.42,39.43,334400.0,39.2529,39.2628,39.1833,39.1932,334400.0
2016-11-22 13:40:00,39.45,39.45,39.39,39.45,232560.0,39.2131,39.2131,39.1535,39.2131,232560.0
2016-11-22 13:50:00,39.46,39.48,39.43,39.44,158880.0,39.2231,39.2429,39.1932,39.2032,158880.0
2016-11-22 14:00:00,39.42,39.43,39.35,39.35,326480.0,39.1833,39.1932,39.1137,39.1137,326480.0
2016-11-22 14:10:00,39.34,39.34,39.26,39.28,603840.0,39.1038,39.1038,39.0243,39.0441,603840.0
2016-11-22 14:20:00,39.27,39.28,39.19,39.23,677640.0,39.0342,39.0441,38.9547,38.9944,677640.0
2016-11-22 14:30:00,39.24,39.26,39.21,39.21,363680.0,39.0044,39.0243,38.9746,38.9746,363680.0
2016-11-22 14:40:00,39.21,39.3,39.21,39.29,759200.0,38.9746,39.064,38.9746,39.0541,759200.0
2016-11-22 14:50:00,39.29,39.29,39.24,39.24,253160.0,39.0541,39.0541,39.0044,39.0044,253160.0
2016-11-22 15:00:00,39.25,39.27,39.23,39.23,318060.0,39.0143,39.0342,38.9944,38.9944,318060.0
2016-11-22 15:10:00,39.25,39.25,39.21,39.23,344420.0,39.0143,39.0143,38.9746,38.9944,344420.0
2016-11-22 15:20:00,39.24,39.26,39.19,39.21,346300.0,39.0044,39.0243,38.9547,38.9746,346300.0
2016-11-22 15:30:00,39.22,39.27,39.21,39.21,430360.0,38.9845,39.0342,38.9746,38.9746,430360.0
2016-11-22 15:40:00,39.21,39.27,39.21,39.23,449960.0,38.9746,39.0342,38.9746,38.9944,449960.0
2016-11-22 15:50:00,39.24,39.3,39.23,39.25,1235220.0,39.0044,39.064,38.9944,39.0143,1235220.0
2016-11-23 09:30:00,39.48,39.48,38.76,38.91,2011780.0,39.2429,39.2429,38.5273,38.6764,2011780.0
2016-11-23 09:40:00,38.9,38.94,38.76,38.8,1363160.0,38.6664,38.7062,38.5273,38.567,1363160.0
2016-11-23 09:50:00,38.79,38.82,38.68,38.79,1101800.0,38.5571,38.5869,38.4477,38.5571,1101800.0
2016-11-23 10:00:00,38.77,38.85,38.69,38.69,729560.0,38.5372,38.6167,38.4577,38.4577,729560.0
2016-11-23 10:10:00,38.69,38.8,38.66,38.76,416520.0,38.4577,38.567,38.4279,38.5273,416520.0
2016-11-23 10:20:00,38.76,38.81,38.69,38.75,475160.0,38.5273,38.577,38.4577,38.5173,475160.0
2016-11-23 10:30:00,38.74,38.77,38.63,38.65,540620.0,38.5074,38.5372,38.398,38.4179,540620.0
2016-11-23 10:40:00,38.64,38.73,38.64,38.72,475300.0,38.408,38.4974,38.408,38.4875,475300.0
2016-11-23 10:50:00,38.72,38.76,38.7,38.75,331800.0,38.4875,38.5273,38.4676,38.5173,331800.0
2016-11-23 11:00:00,38.76,38.78,38.72,38.75,251560.0,38.5273,38.5471,38.4875,38.5173,251560.0
2016-11-23 11:10:00,38.75,38.8,38.74,38.79,223560.0,38.5173,38.567,38.5074,38.5571,223560.0
2016-11-23 11:20:00,38.76,38.78,38.7,38.71,282280.0,38.5273,38.5471,38.4676,38.4776,282280.0
2016-11-23 11:30:00,38.7,38.73,38.68,38.73,282240.0,38.4676,38.4974,38.4477,38.4974,282240.0
2016-11-23 11:40:00,38.74,38.76,38.72,38.74,405520.0,38.5074,38.5273,38.4875,38.5074,405520.0
2016-11-23 11:50:00,38.73,38.86,38.73,38.86,285180.0,38.4974,38.6267,38.4974,38.6267,285180.0
2016-11-23 12:00:00,38.87,38.87,38.83,38.84,240320.0,38.6366,38.6366,38.5968,38.6068,240320.0
2016-11-23 12:10:00,38.83,38.91,38.83,38.89,212620.0,38.5968,38.6764,38.5968,38.6565,212620.0
2016-11-23 12:20:00,38.88,38.89,38.85,38.85,184640.0,38.6465,38.6565,38.6167,38.6167,184640.0
2016-11-23 12:30:00,38.85,38.85,38.8,38.82,98660.0,38.6167,38.6167,38.567,38.5869,98660.0
2016-11-23 12:40:00,38.81,38.85,38.8,38.83,151840.0,38.577,38.6167,38.567,38.5968,151840.0
2016-11-23 12:50:00,38.84,38.84,38.75,38.75,146060.0,38.6068,38.6068,38.5173,38.5173,146060.0
2016-11-23 13:00:00,38.77,38.84,38.76,38.82,328760.0,38.5372,38.6068,38.5273,38.5869,328760.0
2016-11-23 13:10:00,38.81,38.83,38.8,38.81,145960.0,38.577,38.5968,38.567,38.577,145960.0
2016-11-23 13:20:00,38.8,38.8,38.68,38.68,327840.0,38.567,38.567,38.4477,38.4477,327840.0
2016-11-23 13:30:00,38.69,38.8,38.68,38.77,243660.0,38.4577,38.567,38.4477,38.5372,243660.0
2016-11-23 13:40:00,38.76,38.79,38.73,38.76,161560.0,38.5273,38.5571,38.4974,38.5273,161560.0
2016-11-23 13:50:00,38.76,38.77,38.69,38.7,221400.0,38.5273,38.5372,38.4577,38.4676,221400.0
2016-11-23 14:00:00,38.71,38.84,38.71,38.83,293600.0,38.4776,38.6068,38.4776,38.5968,293600.0
2016-11-23 14:10:00,38.82,38.85,38.8,38.8,258980.0,38.5869,38.6167,38.567,38.567,258980.0
2016-11-23 14:20:00,38.83,38.84,38.81,38.83,136500.0,38.5968,38.6068,38.577,38.5968,136500.0
2016-11-23 14:30:00,38.83,38.86,38.8,38.82,255620.0,38.5968,38.6267,38.567,38.5869,255620.0
2016-11-23 14:40:00,38.83,38.86,38.82,38.82,178520.0,38.5968,38.6267,38.5869,38.5869,178520.0
2016-11-23 14:50:00,38.83,38.84,38.78,38.79,208580.0,38.5968,38.6068,38.5471,38.5571,208580.0
2016-11-23 15:00:00,38.79,38.84,38.79,38.83,213840.0,38.5571,38.6068,38.5571,38.5968,213840.0
2016-11-23 15:10:00,38.81,38.84,38.8,38.82,164640.0,38.577,38.6068,38.567,38.5869,164640.0
2016-11-23 15:20:00,38.82,38.83,38.78,38.83,164000.0,38.5869,38.5968,38.5471,38.5968,164000.0
2016-11-23 15:30:00,38.83,38.86,38.8,38.86,219020.0,38.5968,38.6267,38.567,38.6267,219020.0
2016-11-23 15:40:00,38.87,38.88,38.84,38.85,379280.0,38.6366,38.6465,38.6068,38.6167,379280.0
2016-11-23 15:50:00,38.86,38.95,38.86,38.95,1653120.0,38.6267,38.7161,38.6267,38.7161,1653120.0
2016-11-25 09:30:00,39.13,39.15,38.91,39.02,1072960.0,38.895,38.9149,38.6764,38.7857,1072960.0
2016-11-25 09:40:00,39.03,39.08,38.98,39.05,379460.0,38.7956,38.8453,38.7459,38.8155,379460.0
2016-11-25 09:50:00,39.05,39.07,38.99,39.07,270300.0,38.8155,38.8354,38.7559,38.8354,270300.0
2016-11-25 10:00:00,39.08,39.09,38.96,38.96,370100.0,38.8453,38.8553,38.7261,38.7261,370100.0
2016-11-25 10:10:00,38.99,39.04,38.97,39.01,184240.0,38.7559,38.8056,38.736,38.7758,184240.0
2016-11-25 10:20:00,39.02,39.04,38.97,39.01,170120.0,38.7857,38.8056,38.736,38.7758,170120.0
2016-11-25 10:30:00,39.03,39.05,39.02,39.04,239000.0,38.7956,38.8155,38.7857,38.8056,239000.0
2016-11-25 10:40:00,39.05,39.09,39.05,39.08,258120.0,38.8155,38.8553,38.8155,38.8453,258120.0
2016-11-25 10:50:00,39.07,39.07,39.03,39.04,170060.0,38.8354,38.8354,38.7956,38.8056,170060.0
2016-11-25 11:00:00,39.04,39.08,39.04,39.08,181280.0,38.8056,38.8453,38.8056,38.8453,181280.0
2016-11-25 11:10:00,39.07,39.09,39.06,39.09,264760.0,38.8354,38.8553,38.8255,38.8553,264760.0
2016-11-25 11:20:00,39.08,39.09,39.04,39.06,343080.0,38.8453,38.8553,38.8056,38.8255,343080.0
2016-11-25 11:30:00,39.08,39.08,39.02,39.04,285480.0,38.8453,38.8453,38.7857,38.8056,285480.0
2016-11-25 11:40:00,39.05,39.09,39.03,39.06,295620.0,38.8155,38.8553,38.7956,38.8255,295620.0
2016-11-25 11:50:00,39.06,39.06,39.01,39.02,146440.0,38.8255,38.8255,38.7758,38.7857,146440.0
2016-11-25 12:00:00,39.02,39.02,38.97,38.98,288600.0,38.7857,38.7857,38.736,38.7459,288600.0
2016-11-25 12:10:00,38.98,38.98,38.93,38.96,129660.0,38.7459,38.7459,38.6962,38.7261,129660.0
2016-11-25 12:20:00,38.97,38.98,38.96,38.96,302400.0,38.736,38.7459,38.7261,38.7261,302400.0
2016-11-25 12:30:00,38.96,38.98,38.95,38.98,300960.0,38.7261,38.7459,38.7161,38.7459,300960.0
2016-11-25 12:40:00,38.97,39.04,38.97,39.03,500220.0,38.736,38.8056,38.736,38.7956,500220.0
2016-11-25 12:50:00,39.05,39.07,38.98,39.01,901320.0,38.8155,38.8354,38.7459,38.7758,901320.0
2016-11-28 09:30:00,38.92,39.32,38.91,39.23,1822500.0,38.6863,39.0839,38.6764,38.9944,1822500.0
2016-11-28 09:40:00,39.24,39.29,39.11,39.26,674620.0,39.0044,39.0541,38.8752,39.0243,674620.0
2016-11-28 09:50:00,39.28,39.69,39.27,39.65,2355700.0,39.0441,39.4517,39.0342,39.4119,2355700.0
2016-11-28 10:00:00,39.63,39.79,39.46,39.79,1102740.0,39.392,39.5511,39.2231,39.5511,1102740.0
2016-11-28 10:10:00,39.78,39.9,39.63,39.74,1456580.0,39.5411,39.6604,39.392,39.5014,1456580.0
2016-11-28 10:20:00,39.73,39.94,39.7,39.93,1480860.0,39.4914,39.7002,39.4616,39.6902,1480860.0
2016-11-28 10:30:00,39.9,39.99,39.82,39.88,966680.0,39.6604,39.7499,39.5809,39.6405,966680.0
2016-11-28 10:40:00,39.87,39.89,39.74,39.82,1341800.0,39.6306,39.6505,39.5014,39.5809,1341800.0
2016-11-28 10:50:00,39.82,39.84,39.71,39.72,669780.0,39.5809,39.6008,39.4716,39.4815,669780.0
2016-11-28 11:00:00,39.71,39.79,39.67,39.69,789920.0,39.4716,39.5511,39.4318,39.4517,789920.0
2016-11-28 11:10:00,39.68,39.77,39.66,39.73,948480.0,39.4417,39.5312,39.4219,39.4914,948480.0
2016-11-28 11:20:00,39.74,39.74,39.63,39.64,607620.0,39.5014,39.5014,39.392,39.402,607620.0
2016-11-28 11:30:00,39.66,39.77,39.65,39.71,667140.0,39.4219,39.5312,39.4119,39.4716,667140.0
2016-11-28 11:40:00,39.72,39.74,39.65,39.65,452400.0,39.4815,39.5014,39.4119,39.4119,452400.0
2016-11-28 11:50:00,39.65,39.72,39.64,39.71,730600.0,39.4119,39.4815,39.402,39.4716,730600.0
2016-11-28 12:00:00,39.7,39.76,39.67,39.67,381260.0,39.4616,39.5213,39.4318,39.4318,381260.0
2016-11-28 12:10:00,39.67,39.71,39.62,39.69,299960.0,39.4318,39.4716,39.3821,39.4517,299960.0
2016-11-28 12:20:00,39.7,39.73,39.67,39.71,333460.0,39.4616,39.4914,39.4318,39.4716,333460.0
2016-11-28 12:30:00,39.75,39.78,39.71,39.73,596540.0,39.5113,39.5411,39.4716,39.4914,596540.0
2016-11-28 12:40:00,39.73,39.74,39.68,39.71,414060.0,39.4914,39.5014,39.4417,39.4716,414060.0
2016-11-28 12:50:00,39.71,39.74,39.7,39.72,555300.0,39.4716,39.5014,39.4616,39.4815,555300.0
2016-11-28 13:00:00,39.71,39.71,39.68,39.7,551460.0,39.4716,39.4716,39.4417,39.4616,551460.0
2016-11-28 13:10:00,39.7,39.7,39.66,39.67,176660.0,39.4616,39.4616,39.4219,39.4318,176660.0
2016-11-28 13:20:00,39.69,39.7,39.61,39.65,434500.0,39.4517,39.4616,39.3722,39.4119,434500.0
2016-11-28 13:30:00,39.67,39.73,39.65,39.7,375300.0,39.4318,39.4914,39.4119,39.4616,375300.0
2016-11-28 13:40:00,39.7,39.72,39.68,39.69,306560.0,39.4616,39.4815,39.4417,39.4517,306560.0
2016-11-28 13:50:00,39.69,39.7,39.66,39.66,253420.0,39.4517,39.4616,39.4219,39.4219,253420.0
2016-11-28 14:00:00,39.62,39.69,39.62,39.67,393700.0,39.3821,39.4517,39.3821,39.4318,393700.0
2016-11-28 14:10:00,39.66,39.67,39.61,39.62,286580.0,39.4219,39.4318,39.3722,39.3821,286580.0
2016-11-28 14:20:00,39.62,39.67,39.61,39.63,270640.0,39.3821,39.4318,39.3722,39.392,270640.0
2016-11-28 14:30:00,39.63,39.64,39.57,39.62,397620.0,39.392,39.402,39.3324,39.3821,397620.0
2016-11-28 14:40:00,39.61,39.61,39.55,39.58,442400.0,39.3722,39.3722,39.3125,39.3423,442400.0
2016-11-28 14:50:00,39.57,39.57,39.5,39.54,378260.0,39.3324,39.3324,39.2628,39.3026,378260.0
2016-11-28 15:00:00,39.54,39.56,39.46,39.49,495280.0,39.3026,39.3225,39.2231,39.2529,495280.0
2016-11-28 15:10:00,39.49,39.51,39.45,39.5,587040.0,39.2529,39.2728,39.2131,39.2628,587040.0
2016-11-28 15:20:00,39.5,39.51,39.42,39.42,501840.0,39.2628,39.2728,39.1833,39.1833,501840.0
2016-11-28 15:30:00,39.42,39.5,39.41,39.44,690160.0,39.1833,39.2628,39.1734,39.2032,690160.0
2016-11-28 15:40:00,39.44,39.49,39.42,39.43,598300.0,39.2032,39.2529,39.1833,39.1932,598300.0
2016-11-28 15:50:00,39.42,39.42,39.29,39.3,5253580.0,39.1833,39.1833,39.0541,39.064,5253580.0
2016-11-29 09:30:00,39.42,39.59,39.27,39.44,1939480.0,39.1833,39.3523,39.0342,39.2032,1939480.0
2016-11-29 09:40:00,39.42,39.52,39.38,39.39,1083500.0,39.1833,39.2827,39.1435,39.1535,1083500.0
2016-11-29 09:50:00,39.42,39.5,39.36,39.48,611380.0,39.1833,39.2628,39.1237,39.2429,611380.0
2016-11-29 10:00:00,39.48,39.52,39.44,39.49,441920.0,39.2429,39.2827,39.2032,39.2529,441920.0
2016-11-29 10:10:00,39.49,39.54,39.44,39.49,517660.0,39.2529,39.3026,39.2032,39.2529,517660.0
2016-11-29 10:20:00,39.5,39.57,39.48,39.54,536640.0,39.2628,39.3324,39.2429,39.3026,536640.0
2016-11-29 10:30:00,39.55,39.62,39.53,39.57,479260.0,39.3125,39.3821,39.2926,39.3324,479260.0
2016-11-29 10:40:00,39.57,39.67,39.56,39.64,493440.0,39.3324,39.4318,39.3225,39.402,493440.0
2016-11-29 10:50:00,39.64,39.68,39.6,39.63,312020.0,39.402,39.4417,39.3622,39.392,312020.0
2016-11-29 11:00:00,39.64,39.66,39.59,39.63,416200.0,39.402,39.4219,39.3523,39.392,416200.0
2016-11-29 11:10:00,39.62,39.63,39.54,39.54,458260.0,39.3821,39.392,39.3026,39.3026,458260.0
2016-11-29 11:20:00,39.55,39.67,39.53,39.67,593320.0,39.3125,39.4318,39.2926,39.4318,593320.0
2016-11-29 11:30:00,39.67,39.74,39.67,39.72,696000.0,39.4318,39.5014,39.4318,39.4815,696000.0
2016-11-29 11:40:00,39.72,39.81,39.72,39.77,438940.0,39.4815,39.571,39.4815,39.5312,438940.0
2016-11-29 11:50:00,39.78,39.81,39.77,39.79,462040.0,39.5411,39.571,39.5312,39.5511,462040.0
2016-11-29 12:00:00,39.8,39.81,39.74,39.75,231280.0,39.561,39.571,39.5014,39.5113,231280.0
2016-11-29 12:10:00,39.75,39.8,39.74,39.77,510200.0,39.5113,39.561,39.5014,39.5312,510200.0
2016-11-29 12:20:00,39.76,39.78,39.74,39.78,302280.0,39.5213,39.5411,39.5014,39.5411,302280.0
2016-11-29 12:30:00,39.78,39.8,39.75,39.76,210700.0,39.5411,39.561,39.5113,39.5213,210700.0
2016-11-29 12:40:00,39.76,39.8,39.75,39.77,199620.0,39.5213,39.561,39.5113,39.5312,199620.0
2016-11-29 12:50:00,39.78,39.78,39.73,39.77,230020.0,39.5411,39.5411,39.4914,39.5312,230020.0
2016-11-29 13:00:00,39.77,39.8,39.76,39.79,223640.0,39.5312,39.561,39.5213,39.5511,223640.0
2016-11-29 13:10:00,39.79,39.82,39.79,39.8,526480.0,39.5511,39.5809,39.5511,39.561,526480.0
2016-11-29 13:20:00,39.8,39.81,39.77,39.77,372920.0,39.561,39.571,39.5312,39.5312,372920.0
2016-11-29 13:30:00,39.76,39.76,39.68,39.7,429920.0,39.5213,39.5213,39.4417,39.4616,429920.0
2016-11-29 13:40:00,39.7,39.76,39.7,39.76,193900.0,39.4616,39.5213,39.4616,39.5213,193900.0
2016-11-29 13:50:00,39.76,39.82,39.73,39.79,524260.0,39.5213,39.5809,39.4914,39.5511,524260.0
2016-11-29 14:00:00,39.78,39.81,39.77,39.79,378480.0,39.5411,39.571,39.5312,39.5511,378480.0
2016-11-29 14:10:00,39.79,39.81,39.75,39.77,402580.0,39.5511,39.571,39.5113,39.5312,402580.0
2016-11-29 14:20:00,39.76,39.77,39.72,39.74,192400.0,39.5213,39.5312,39.4815,39.5014,192400.0
2016-11-29 14:30:00,39.74,39.76,39.71,39.71,262240.0,39.5014,39.5213,39.4716,39.4716,262240.0
2016-11-29 14:40:00,39.71,39.74,39.69,39.71,299540.0,39.4716,39.5014,39.4517,39.4716,299540.0
2016-11-29 14:50:00,39.69,39.7,39.63,39.64,329840.0,39.4517,39.4616,39.392,39.402,329840.0
2016-11-29 15:00:00,39.65,39.65,39.57,39.6,447400.0,39.4119,39.4119,39.3324,39.3622,447400.0
2016-11-29 15:10:00,39.59,39.6,39.49,39.51,630700.0,39.3523,39.3622,39.2529,39.2728,630700.0
2016-11-29 15:20:00,39.51,39.55,39.48,39.52,463240.0,39.2728,39.3125,39.2429,39.2827,463240.0
2016-11-29 15:30:00,39.51,39.54,39.47,39.5,325160.0,39.2728,39.3026,39.233,39.2628,325160.0
2016-11-29 15:40:00,39.5,39.51,39.45,39.5,459420.0,39.2628,39.2728,39.2131,39.2628,459420.0
2016-11-29 15:50:00,39.49,39.51,39.44,39.47,1728500.0,39.2529,39.2728,39.2032,39.233,1728500.0
2016-11-30 09:30:00,39.48,39.48,39.31,39.43,1840780.0,39.2429,39.2429,39.074,39.1932,1840780.0
2016-11-30 09:40:00,39.44,39.58,39.42,39.44,876940.0,39.2032,39.3423,39.1833,39.2032,876940.0
2016-11-30 09:50:00,39.44,39.47,39.37,39.42,478700.0,39.2032,39.233,39.1336,39.1833,478700.0
2016-11-30 10:00:00,39.42,39.43,39.35,39.41,676540.0,39.1833,39.1932,39.1137,39.1734,676540.0
2016-11-30 10:10:00,39.43,39.45,39.3,39.3,821320.0,39.1932,39.2131,39.064,39.064,821320.0
2016-11-30 10:20:00,39.3,39.31,39.13,39.22,951480.0,39.064,39.074,38.895,38.9845,951480.0
2016-11-30 10:30:00,39.23,39.25,39.18,39.24,399120.0,38.9944,39.0143,38.9447,39.0044,399120.0
2016-11-30 10:40:00,39.24,39.24,39.16,39.17,370480.0,39.0044,39.0044,38.9249,38.9348,370480.0
2016-11-30 10:50:00,39.16,39.19,39.11,39.12,680600.0,38.9249,38.9547,38.8752,38.8851,680600.0
2016-11-30 11:00:00,39.13,39.24,39.11,39.19,587660.0,38.895,39.0044,38.8752,38.9547,587660.0
2016-11-30 11:10:00,39.21,39.23,39.14,39.14,449560.0,38.9746,38.9944,38.905,38.905,449560.0
2016-11-30 11:20:00,39.14,39.21,39.12,39.12,420560.0,38.905,38.9746,38.8851,38.8851,420560.0
2016-11-30 11:30:00,39.12,39.12,39.06,39.06,365640.0,38.8851,38.8851,38.8255,38.8255,365640.0
2016-11-30 11:40:00,39.06,39.07,38.95,38.95,812640.0,38.8255,38.8354,38.7161,38.7161,812640.0
2016-11-30 11:50:00,38.95,38.96,38.79,38.82,1325480.0,38.7161,38.7261,38.5571,38.5869,1325480.0
2016-11-30 12:00:00,38.82,38.85,38.66,38.75,1454080.0,38.5869,38.6167,38.4279,38.5173,1454080.0
2016-11-30 12:10:00,38.75,38.8,38.7,38.76,631660.0,38.5173,38.567,38.4676,38.5273,631660.0
2016-11-30 12:20:00,38.75,38.83,38.75,38.83,806360.0,38.5173,38.5968,38.5173,38.5968,806360.0
2016-11-30 12:30:00,38.83,38.87,38.81,38.84,529080.0,38.5968,38.6366,38.577,38.6068,529080.0
2016-11-30 12:40:00,38.85,38.94,38.83,38.92,786740.0,38.6167,38.7062,38.5968,38.6863,786740.0
2016-11-30 12:50:00,38.92,39.0,38.9,38.98,433260.0,38.6863,38.7658,38.6664,38.7459,433260.0
2016-11-30 13:00:00,38.96,38.96,38.89,38.93,458240.0,38.7261,38.7261,38.6565,38.6962,458240.0
2016-11-30 13:10:00,38.94,38.96,38.91,38.93,327380.0,38.7062,38.7261,38.6764,38.6962,327380.0
2016-11-30 13:20:00,38.94,38.97,38.92,38.93,197540.0,38.7062,38.736,38.6863,38.6962,197540.0
2016-11-30 13:30:00,38.93,38.94,38.86,38.86,202880.0,38.6962,38.7062,38.6267,38.6267,202880.0
2016-11-30 13:40:00,38.88,38.89,38.84,38.88,435600.0,38.6465,38.6565,38.6068,38.6465,435600.0
2016-11-30 13:50:00,38.87,38.93,38.86,38.93,277180.0,38.6366,38.6962,38.6267,38.6962,277180.0
2016-11-30 14:00:00,38.92,38.92,38.78,38.8,496380.0,38.6863,38.6863,38.5471,38.567,496380.0
2016-11-30 14:10:00,38.82,38.88,38.75,38.85,355080.0,38.5869,38.6465,38.5173,38.6167,355080.0
2016-11-30 14:20:00,38.84,38.87,38.8,38.84,339420.0,38.6068,38.6366,38.567,38.6068,339420.0
2016-11-30 14:30:00,38.83,38.83,38.75,38.75,452720.0,38.5968,38.5968,38.5173,38.5173,452720.0
2016-11-30 14:40:00,38.75,38.86,38.75,38.84,407500.0,38.5173,38.6267,38.5173,38.6068,407500.0
2016-11-30 14:50:00,38.85,38.92,38.84,38.86,518860.0,38.6167,38.6863,38.6068,38.6267,518860.0
2016-11-30 15:00:00,38.85,38.91,38.83,38.85,543300.0,38.6167,38.6764,38.5968,38.6167,543300.0
2016-11-30 15:10:00,38.86,38.9,38.84,38.86,234540.0,38.6267,38.6664,38.6068,38.6267,234540.0
2016-11-30 15:20:00,38.86,38.91,38.86,38.88,275800.0,38.6267,38.6764,38.6267,38.6465,275800.0
2016-11-30 15:30:00,38.89,38.92,38.86,38.89,499100.0,38.6565,38.6863,38.6267,38.6565,499100.0
2016-11-30 15:40:00,38.89,38.9,38.83,38.86,844360.0,38.6565,38.6664,38.5968,38.6267,844360.0
2016-11-30 15:50:00,38.85,38.86,38.78,38.78,3224740.0,38.6167,38.6267,38.5471,38.5471,3224740.0
2016-12-01 09:30:00,38.93,38.93,38.48,38.52,2459660.0,38.6962,38.6962,38.2489,38.2887,2459660.0
2016-12-01 09:40:00,38.54,38.6,38.48,38.54,891920.0,38.3086,38.3682,38.2489,38.3086,891920.0
2016-12-01 09:50:00,38.54,38.55,38.33,38.41,1175320.0,38.3086,38.3185,38.0998,38.1794,1175320.0
2016-12-01 10:00:00,38.39,38.53,38.36,38.44,946880.0,38.1595,38.2986,38.1297,38.2092,946880.0
2016-12-01 10:10:00,38.42,38.43,38.31,38.37,987140.0,38.1893,38.1992,38.08,38.1396,987140.0
2016-12-01 10:20:00,38.37,38.38,38.22,38.23,1377040.0,38.1396,38.1495,37.9905,38.0004,1377040.0
2016-12-01 10:30:00,38.23,38.23,38.07,38.07,1627100.0,38.0004,38.0004,37.8414,37.8414,1627100.0
2016-12-01 10:40:00,38.07,38.09,37.84,37.85,2412500.0,37.8414,37.8613,37.6128,37.6227,2412500.0
2016-12-01 10:50:00,37.87,37.98,37.67,37.96,2978480.0,37.6426,37.7519,37.4438,37.7321,2978480.0
2016-12-01 11:00:00,37.96,38.26,37.91,38.19,3326780.0,37.7321,38.0303,37.6824,37.9607,3326780.0
2016-12-01 11:10:00,38.16,38.28,38.09,38.28,927420.0,37.9309,38.0501,37.8613,38.0501,927420.0
2016-12-01 11:20:00,38.29,38.4,38.26,38.29,1947880.0,38.0601,38.1694,38.0303,38.0601,1947880.0
2016-12-01 11:30:00,38.29,38.32,38.14,38.21,885880.0,38.0601,38.0899,37.911,37.9806,885880.0
2016-12-01 11:40:00,38.21,38.29,38.17,38.19,620920.0,37.9806,38.0601,37.9408,37.9607,620920.0
2016-12-01 11:50:00,38.2,38.22,38.1,38.16,576680.0,37.9706,37.9905,37.8712,37.9309,576680.0
2016-12-01 12:00:00,38.14,38.25,38.08,38.22,316540.0,37.911,38.0203,37.8513,37.9905,316540.0
2016-12-01 12:10:00,38.21,38.22,38.13,38.14,360360.0,37.9806,37.9905,37.901,37.911,360360.0
2016-12-01 12:20:00,38.14,38.2,38.08,38.1,221600.0,37.911,37.9706,37.8513,37.8712,221600.0
2016-12-01 12:30:00,38.11,38.23,38.11,38.19,397920.0,37.8812,38.0004,37.8812,37.9607,397920.0
2016-12-01 12:40:00,38.19,38.19,38.08,38.13,258440.0,37.9607,37.9607,37.8513,37.901,258440.0
2016-12-01 12:50:00,38.13,38.16,37.97,37.98,757580.0,37.901,37.9309,37.742,37.7519,757580.0
2016-12-01 13:00:00,37.97,37.99,37.92,37.92,330620.0,37.742,37.7619,37.6923,37.6923,330620.0
2016-12-01 13:10:00,37.92,38.0,37.92,37.97,656400.0,37.6923,37.7718,37.6923,37.742,656400.0
2016-12-01 13:20:00,37.97,38.1,37.96,38.06,470400.0,37.742,37.8712,37.7321,37.8315,470400.0
2016-12-01 13:30:00,38.07,38.15,38.07,38.1,551120.0,37.8414,37.9209,37.8414,37.8712,551120.0
2016-12-01 13:40:00,38.09,38.1,38.01,38.09,481040.0,37.8613,37.8712,37.7818,37.8613,481040.0
2016-12-01 13:50:00,38.09,38.19,38.09,38.1,377840.0,37.8613,37.9607,37.8613,37.8712,377840.0
2016-12-01 14:00:00,38.1,38.14,38.08,38.09,269500.0,37.8712,37.911,37.8513,37.8613,269500.0
2016-12-01 14:10:00,38.09,38.16,38.08,38.13,925200.0,37.8613,37.9309,37.8513,37.901,925200.0
2016-12-01 14:20:00,38.14,38.14,38.03,38.06,410080.0,37.911,37.911,37.8016,37.8315,410080.0
2016-12-01 14:30:00,38.04,38.08,38.02,38.05,282920.0,37.8116,37.8513,37.7917,37.8215,282920.0
2016-12-01 14:40:00,38.06,38.18,38.06,38.14,563960.0,37.8315,37.9507,37.8315,37.911,563960.0
2016-12-01 14:50:00,38.16,38.22,38.14,38.21,1223360.0,37.9309,37.9905,37.911,37.9806,1223360.0
2016-12-01 15:00:00,38.22,38.23,38.1,38.13,810580.0,37.9905,38.0004,37.8712,37.901,810580.0
2016-12-01 15:10:00,38.12,38.17,38.1,38.14,658520.0,37.8911,37.9408,37.8712,37.911,658520.0
2016-12-01 15:20:00,38.13,38.16,38.09,38.13,751440.0,37.901,37.9309,37.8613,37.901,751440.0
2016-12-01 15:30:00,38.13,38.17,38.09,38.13,986960.0,37.901,37.9408,37.8613,37.901,986960.0
2016-12-01 15:40:00,38.12,38.14,38.1,38.12,1272700.0,37.8911,37.911,37.8712,37.8911,1272700.0
2016-12-01 15:50:00,38.13,38.23,38.12,38.22,2469640.0,37.901,38.0004,37.8911,37.9905,2469640.0
2016-12-02 09:30:00,38.1,38.5,37.95,38.49,3289520.0,37.8712,38.2688,37.7221,38.2589,3289520.0
2016-12-02 09:40:00,38.5,38.52,38.13,38.21,1725100.0,38.2688,38.2887,37.901,37.9806,1725100.0
2016-12-02 09:50:00,38.23,38.27,38.11,38.2,1045120.0,38.0004,38.0402,37.8812,37.9706,1045120.0
2016-12-02 10:00:00,38.22,38.33,38.21,38.27,909560.0,37.9905,38.0998,37.9806,38.0402,909560.0
2016-12-02 10:10:00,38.27,38.27,38.02,38.06,887240.0,38.0402,38.0402,37.7917,37.8315,887240.0
2016-12-02 10:20:00,38.09,38.23,38.04,38.09,675240.0,37.8613,38.0004,37.8116,37.8613,675240.0
2016-12-02 10:30:00,38.1,38.25,38.09,38.25,474900.0,37.8712,38.0203,37.8613,38.0203,474900.0
2016-12-02 10:40:00,38.25,38.35,38.25,38.28,775800.0,38.0203,38.1197,38.0203,38.0501,775800.0
2016-12-02 10:50:00,38.27,38.29,38.16,38.26,605320.0,38.0402,38.0601,37.9309,38.0303,605320.0
2016-12-02 11:00:00,38.26,38.34,38.23,38.32,530520.0,38.0303,38.1098,38.0004,38.0899,530520.0
2016-12-02 11:10:00,38.32,38.4,38.28,38.39,417700.0,38.0899,38.1694,38.0501,38.1595,417700.0
2016-12-02 11:20:00,38.38,38.46,38.36,38.42,644000.0,38.1495,38.2291,38.1297,38.1893,644000.0
2016-12-02 11:30:00,38.44,38.44,38.32,38.32,336860.0,38.2092,38.2092,38.0899,38.0899,336860.0
2016-12-02 11:40:00,38.31,38.36,38.24,38.24,255040.0,38.08,38.1297,38.0104,38.0104,255040.0
2016-12-02 11:50:00,38.25,38.29,38.22,38.26,300600.0,38.0203,38.0601,37.9905,38.0303,300600.0
2016-12-02 12:00:00,38.25,38.3,38.21,38.23,303520.0,38.0203,38.07,37.9806,38.0004,303520.0
2016-12-02 12:10:00,38.23,38.26,38.22,38.23,355220.0,38.0004,38.0303,37.9905,38.0004,355220.0
2016-12-02 12:20:00,38.22,38.25,38.2,38.22,258640.0,37.9905,38.0203,37.9706,37.9905,258640.0
2016-12-02 12:30:00,38.2,38.21,38.1,38.13,595680.0,37.9706,37.9806,37.8712,37.901,595680.0
2016-12-02 12:40:00,38.14,38.2,38.14,38.18,251240.0,37.911,37.9706,37.911,37.9507,251240.0
2016-12-02 12:50:00,38.18,38.21,38.13,38.16,490600.0,37.9507,37.9806,37.901,37.9309,490600.0
2016-12-02 13:00:00,38.17,38.18,38.1,38.16,273820.0,37.9408,37.9507,37.8712,37.9309,273820.0
2016-12-02 13:10:00,38.14,38.14,38.03,38.05,486800.0,37.911,37.911,37.8016,37.8215,486800.0
2016-12-02 13:20:00,38.05,38.08,38.04,38.04,397180.0,37.8215,37.8513,37.8116,37.8116,397180.0
2016-12-02 13:30:00,38.05,38.06,38.02,38.05,310420.0,37.8215,37.8315,37.7917,37.8215,310420.0
2016-12-02 13:40:00,38.06,38.12,38.04,38.06,297100.0,37.8315,37.8911,37.8116,37.8315,297100.0
2016-12-02 13:50:00,38.07,38.11,38.06,38.07,153880.0,37.8414,37.8812,37.8315,37.8414,153880.0
2016-12-02 14:00:00,38.07,38.07,38.03,38.04,199840.0,37.8414,37.8414,37.8016,37.8116,199840.0
2016-12-02 14:10:00,38.03,38.1,38.02,38.08,261300.0,37.8016,37.8712,37.7917,37.8513,261300.0
2016-12-02 14:20:00,38.1,38.13,38.09,38.11,186580.0,37.8712,37.901,37.8613,37.8812,186580.0
2016-12-02 14:30:00,38.13,38.14,38.09,38.14,147800.0,37.901,37.911,37.8613,37.911,147800.0
2016-12-02 14:40:00,38.14,38.15,38.11,38.14,302840.0,37.911,37.9209,37.8812,37.911,302840.0
2016-12-02 14:50:00,38.13,38.17,38.13,38.15,273480.0,37.901,37.9408,37.901,37.9209,273480.0
2016-12-02 15:00:00,38.15,38.18,38.14,38.16,334460.0,37.9209,37.9507,37.911,37.9309,334460.0
2016-12-02 15:10:00,38.16,38.16,38.08,38.09,467120.0,37.9309,37.9309,37.8513,37.8613,467120.0
2016-12-02 15:20:00,38.1,38.15,38.09,38.15,278920.0,37.8712,37.9209,37.8613,37.9209,278920.0
2016-12-02 15:30:00,38.15,38.2,38.13,38.18,569000.0,37.9209,37.9706,37.901,37.9507,569000.0
2016-12-02 15:40:00,38.19,38.23,38.18,38.22,586640.0,37.9607,38.0004,37.9507,37.9905,586640.0
2016-12-02 15:50:00,38.21,38.27,38.21,38.22,1503020.0,37.9806,38.0402,37.9806,37.9905,1503020.0
2016-12-05 09:30:00,38.58,38.58,38.35,38.43,1366360.0,38.3483,38.3483,38.1197,38.1992,1366360.0
2016-12-05 09:40:00,38.43,38.67,38.41,38.66,839400.0,38.1992,38.4378,38.1794,38.4279,839400.0
2016-12-05 09:50:00,38.63,38.83,38.61,38.77,1194680.0,38.398,38.5968,38.3782,38.5372,1194680.0
2016-12-05 10:00:00,38.79,38.9,38.72,38.82,1117100.0,38.5571,38.6664,38.4875,38.5869,1117100.0
2016-12-05 10:10:00,38.81,38.83,38.7,38.75,381700.0,38.577,38.5968,38.4676,38.5173,381700.0
2016-12-05 10:20:00,38.75,38.77,38.68,38.73,385180.0,38.5173,38.5372,38.4477,38.4974,385180.0
2016-12-05 10:30:00,38.73,38.81,38.66,38.79,675420.0,38.4974,38.577,38.4279,38.5571,675420.0
2016-12-05 10:40:00,38.78,38.86,38.72,38.86,417300.0,38.5471,38.6267,38.4875,38.6267,417300.0
2016-12-05 10:50:00,38.89,38.94,38.86,38.91,705220.0,38.6565,38.7062,38.6267,38.6764,705220.0
2016-12-05 11:00:00,38.92,38.93,38.83,38.85,335960.0,38.6863,38.6962,38.5968,38.6167,335960.0
2016-12-05 11:10:00,38.84,38.84,38.78,38.81,216940.0,38.6068,38.6068,38.5471,38.577,216940.0
2016-12-05 11:20:00,38.82,38.86,38.75,38.76,411880.0,38.5869,38.6267,38.5173,38.5273,411880.0
2016-12-05 11:30:00,38.77,38.87,38.73,38.87,442060.0,38.5372,38.6366,38.4974,38.6366,442060.0
2016-12-05 11:40:00,38.86,38.92,38.81,38.81,619580.0,38.6267,38.6863,38.577,38.577,619580.0
2016-12-05 11:50:00,38.82,38.83,38.74,38.77,605300.0,38.5869,38.5968,38.5074,38.5372,605300.0
2016-12-05 12:00:00,38.77,38.81,38.74,38.77,291120.0,38.5372,38.577,38.5074,38.5372,291120.0
2016-12-05 12:10:00,38.77,38.84,38.77,38.81,484340.0,38.5372,38.6068,38.5372,38.577,484340.0
2016-12-05 12:20:00,38.82,38.82,38.67,38.74,304740.0,38.5869,38.5869,38.4378,38.5074,304740.0
2016-12-05 12:30:00,38.73,38.78,38.71,38.76,212520.0,38.4974,38.5471,38.4776,38.5273,212520.0
2016-12-05 12:40:00,38.77,38.78,38.71,38.76,266160.0,38.5372,38.5471,38.4776,38.5273,266160.0
2016-12-05 12:50:00,38.76,38.8,38.71,38.8,228640.0,38.5273,38.567,38.4776,38.567,228640.0
2016-12-05 13:00:00,38.79,38.81,38.75,38.78,437000.0,38.5571,38.577,38.5173,38.5471,437000.0
2016-12-05 13:10:00,38.77,38.81,38.77,38.77,122720.0,38.5372,38.577,38.5372,38.5372,122720.0
2016-12-05 13:20:00,38.77,38.78,38.73,38.75,337840.0,38.5372,38.5471,38.4974,38.5173,337840.0
2016-12-05 13:30:00,38.76,38.8,38.73,38.76,188840.0,38.5273,38.567,38.4974,38.5273,188840.0
2016-12-05 13:40:00,38.77,38.81,38.76,38.78,235080.0,38.5372,38.577,38.5273,38.5471,235080.0
2016-12-05 13:50:00,38.77,38.78,38.71,38.73,191000.0,38.5372,38.5471,38.4776,38.4974,191000.0
2016-12-05 14:00:00,38.76,38.82,38.68,38.82,363060.0,38.5273,38.5869,38.4477,38.5869,363060.0
2016-12-05 14:10:00,38.79,38.84,38.71,38.82,620880.0,38.5571,38.6068,38.4776,38.5869,620880.0
2016-12-05 14:20:00,38.82,38.84,38.79,38.81,286340.0,38.5869,38.6068,38.5571,38.577,286340.0
2016-12-05 14:30:00,38.84,38.86,38.8,38.81,379000.0,38.6068,38.6267,38.567,38.577,379000.0
2016-12-05 14:40:00,38.81,38.88,38.8,38.87,293280.0,38.577,38.6465,38.567,38.6366,293280.0
2016-12-05 14:50:00,38.87,38.91,38.85,38.88,497700.0,38.6366,38.6764,38.6167,38.6465,497700.0
2016-12-05 15:00:00,38.88,38.9,38.86,38.89,365280.0,38.6465,38.6664,38.6267,38.6565,365280.0
2016-12-05 15:10:00,38.89,38.91,38.86,38.87,330140.0,38.6565,38.6764,38.6267,38.6366,330140.0
2016-12-05 15:20:00,38.88,38.92,38.87,38.92,502100.0,38.6465,38.6863,38.6366,38.6863,502100.0
2016-12-05 15:30:00,38.91,38.98,38.9,38.96,1241940.0,38.6764,38.7459,38.6664,38.7261,1241940.0
2016-12-05 15:40:00,38.97,39.0,38.93,38.93,723620.0,38.736,38.7658,38.6962,38.6962,723620.0
2016-12-05 15:50:00,38.93,38.95,38.87,38.91,2272380.0,38.6962,38.7161,38.6366,38.6764,2272380.0
2016-12-06 09:30:00,39.01,39.04,38.67,38.87,2032160.0,38.7758,38.8056,38.4378,38.6366,2032160.0
2016-12-06 09:40:00,38.86,39.04,38.82,39.03,1017880.0,38.6267,38.8056,38.5869,38.7956,1017880.0
2016-12-06 09:50:00,39.03,39.14,39.02,39.13,793740.0,38.7956,38.905,38.7857,38.895,793740.0
2016-12-06 10:00:00,39.12,39.26,39.06,39.21,1383640.0,38.8851,39.0243,38.8255,38.9746,1383640.0
2016-12-06 10:10:00,39.23,39.23,39.03,39.11,1112380.0,38.9944,38.9944,38.7956,38.8752,1112380.0
2016-12-06 10:20:00,39.11,39.13,39.04,39.06,686940.0,38.8752,38.895,38.8056,38.8255,686940.0
2016-12-06 10:30:00,39.06,39.24,39.06,39.14,881300.0,38.8255,39.0044,38.8255,38.905,881300.0
2016-12-06 10:40:00,39.13,39.18,39.09,39.16,556140.0,38.895,38.9447,38.8553,38.9249,556140.0
2016-12-06 10:50:00,39.15,39.21,39.07,39.15,825460.0,38.9149,38.9746,38.8354,38.9149,825460.0
2016-12-06 11:00:00,39.13,39.15,39.05,39.07,649860.0,38.895,38.9149,38.8155,38.8354,649860.0
2016-12-06 11:10:00,39.07,39.1,39.01,39.02,560760.0,38.8354,38.8652,38.7758,38.7857,560760.0
2016-12-06 11:20:00,39.04,39.09,39.02,39.08,572320.0,38.8056,38.8553,38.7857,38.8453,572320.0
2016-12-06 11:30:00,39.06,39.08,39.0,39.03,360100.0,38.8255,38.8453,38.7658,38.7956,360100.0
2016-12-06 11:40:00,39.04,39.04,38.98,39.01,228180.0,38.8056,38.8056,38.7459,38.7758,228180.0
2016-12-06 11:50:00,39.0,39.09,38.99,39.07,384300.0,38.7658,38.8553,38.7559,38.8354,384300.0
2016-12-06 12:00:00,39.06,39.09,39.02,39.08,223740.0,38.8255,38.8553,38.7857,38.8453,223740.0
2016-12-06 12:10:00,39.07,39.08,39.04,39.07,156060.0,38.8354,38.8453,38.8056,38.8354,156060.0
2016-12-06 12:20:00,39.07,39.08,39.03,39.04,198100.0,38.8354,38.8453,38.7956,38.8056,198100.0
2016-12-06 12:30:00,39.03,39.08,39.02,39.04,288700.0,38.7956,38.8453,38.7857,38.8056,288700.0
2016-12-06 12:40:00,39.04,39.05,38.98,39.0,407160.0,38.8056,38.8155,38.7459,38.7658,407160.0
2016-12-06 12:50:00,38.99,38.99,38.95,38.97,411000.0,38.7559,38.7559,38.7161,38.736,411000.0
2016-12-06 13:00:00,38.98,39.01,38.95,38.99,202360.0,38.7459,38.7758,38.7161,38.7559,202360.0
2016-12-06 13:10:00,38.99,39.01,38.95,38.98,172240.0,38.7559,38.7758,38.7161,38.7459,172240.0
2016-12-06 13:20:00,38.98,38.98,38.89,38.89,209580.0,38.7459,38.7459,38.6565,38.6565,209580.0
2016-12-06 13:30:00,38.89,38.95,38.86,38.9,312100.0,38.6565,38.7161,38.6267,38.6664,312100.0
2016-12-06 13:40:00,38.9,39.0,38.9,38.98,427680.0,38.6664,38.7658,38.6664,38.7459,427680.0
2016-12-06 13:50:00,38.97,38.99,38.92,38.97,260360.0,38.736,38.7559,38.6863,38.736,260360.0
2016-12-06 14:00:00,38.98,38.99,38.92,38.95,364920.0,38.7459,38.7559,38.6863,38.7161,364920.0
2016-12-06 14:10:00,38.95,38.98,38.95,38.95,344740.0,38.7161,38.7459,38.7161,38.7161,344740.0
2016-12-06 14:20:00,38.95,38.98,38.89,38.94,467440.0,38.7161,38.7459,38.6565,38.7062,467440.0
2016-12-06 14:30:00,38.96,38.96,38.85,38.91,361000.0,38.7261,38.7261,38.6167,38.6764,361000.0
2016-12-06 14:40:00,38.92,38.96,38.9,38.91,533800.0,38.6863,38.7261,38.6664,38.6764,533800.0
2016-12-06 14:50:00,38.9,38.91,38.86,38.87,291580.0,38.6664,38.6764,38.6267,38.6366,291580.0
2016-12-06 15:00:00,38.87,38.89,38.84,38.84,325120.0,38.6366,38.6565,38.6068,38.6068,325120.0
2016-12-06 15:10:00,38.84,38.84,38.79,38.8,455340.0,38.6068,38.6068,38.5571,38.567,455340.0
2016-12-06 15:20:00,38.8,38.83,38.77,38.79,319720.0,38.567,38.5968,38.5372,38.5571,319720.0
2016-12-06 15:30:00,38.8,38.84,38.77,38.77,473080.0,38.567,38.6068,38.5372,38.5372,473080.0
2016-12-06 15:40:00,38.77,38.82,38.77,38.8,322960.0,38.5372,38.5869,38.5372,38.567,322960.0
2016-12-06 15:50:00,38.8,38.85,38.77,38.81,1454420.0,38.567,38.6167,38.5372,38.577,1454420.0
2016-12-07 09:30:00,38.97,39.02,38.88,39.02,1876560.0,38.736,38.7857,38.6465,38.7857,1876560.0
2016-12-07 09:40:00,38.99,38.99,38.68,38.75,786780.0,38.7559,38.7559,38.4477,38.5173,786780.0
2016-12-07 09:50:00,38.76,38.78,38.7,38.71,1068320.0,38.5273,38.5471,38.4676,38.4776,1068320.0
2016-12-07 10:00:00,38.71,38.89,38.71,38.89,478720.0,38.4776,38.6565,38.4776,38.6565,478720.0
2016-12-07 10:10:00,38.88,38.95,38.8,38.88,555520.0,38.6465,38.7161,38.567,38.6465,555520.0
2016-12-07 10:20:00,38.89,38.92,38.85,38.89,238160.0,38.6565,38.6863,38.6167,38.6565,238160.0
2016-12-07 10:30:00,38.9,38.92,38.79,38.87,251560.0,38.6664,38.6863,38.5571,38.6366,251560.0
2016-12-07 10:40:00,38.85,38.95,38.79,38.91,413380.0,38.6167,38.7161,38.5571,38.6764,413380.0
2016-12-07 10:50:00,38.9,38.97,38.87,38.9,340300.0,38.6664,38.736,38.6366,38.6664,340300.0
2016-12-07 11:00:00,38.91,38.93,38.8,38.8,290580.0,38.6764,38.6962,38.567,38.567,290580.0
2016-12-07 11:10:00,38.83,38.85,38.74,38.8,338960.0,38.5968,38.6167,38.5074,38.567,338960.0
2016-12-07 11:20:00,38.78,38.82,38.74,38.76,225940.0,38.5471,38.5869,38.5074,38.5273,225940.0
2016-12-07 11:30:00,38.78,38.82,38.75,38.81,256420.0,38.5471,38.5869,38.5173,38.577,256420.0
2016-12-07 11:40:00,38.81,38.83,38.77,38.77,229700.0,38.577,38.5968,38.5372,38.5372,229700.0
2016-12-07 11:50:00,38.76,38.85,38.74,38.85,153580.0,38.5273,38.6167,38.5074,38.6167,153580.0
2016-12-07 12:00:00,38.85,38.9,38.81,38.83,152200.0,38.6167,38.6664,38.577,38.5968,152200.0
2016-12-07 12:10:00,38.81,38.87,38.8,38.86,181460.0,38.577,38.6366,38.567,38.6267,181460.0
2016-12-07 12:20:00,38.86,38.91,38.84,38.91,382740.0,38.6267,38.6764,38.6068,38.6764,382740.0
2016-12-07 12:30:00,38.91,39.0,38.91,38.99,404760.0,38.6764,38.7658,38.6764,38.7559,404760.0
2016-12-07 12:40:00,38.98,39.01,38.98,39.01,345500.0,38.7459,38.7758,38.7459,38.7758,345500.0
2016-12-07 12:50:00,39.01,39.09,38.99,39.09,297900.0,38.7758,38.8553,38.7559,38.8553,297900.0
2016-12-07 13:00:00,39.09,39.19,39.07,39.17,625820.0,38.8553,38.9547,38.8354,38.9348,625820.0
2016-12-07 13:10:00,39.18,39.18,39.14,39.16,413400.0,38.9447,38.9447,38.905,38.9249,413400.0
2016-12-07 13:20:00,39.16,39.24,39.15,39.22,481160.0,38.9249,39.0044,38.9149,38.9845,481160.0
2016-12-07 13:30:00,39.21,39.24,39.21,39.23,334600.0,38.9746,39.0044,38.9746,38.9944,334600.0
2016-12-07 13:40:00,39.24,39.27,39.21,39.27,689560.0,39.0044,39.0342,38.9746,39.0342,689560.0
2016-12-07 13:50:00,39.28,39.33,39.27,39.28,522180.0,39.0441,39.0938,39.0342,39.0441,522180.0
2016-12-07 14:00:00,39.3,39.3,39.25,39.28,592980.0,39.064,39.064,39.0143,39.0441,592980.0
2016-12-07 14:10:00,39.28,39.49,39.27,39.44,1184560.0,39.0441,39.2529,39.0342,39.2032,1184560.0
2016-12-07 14:20:00,39.46,39.47,39.4,39.45,848600.0,39.2231,39.233,39.1634,39.2131,848600.0
2016-12-07 14:30:00,39.45,39.5,39.45,39.48,744180.0,39.2131,39.2628,39.2131,39.2429,744180.0
2016-12-07 14:40:00,39.47,39.51,39.46,39.5,921580.0,39.233,39.2728,39.2231,39.2628,921580.0
2016-12-07 14:50:00,39.5,39.58,39.5,39.57,1356320.0,39.2628,39.3423,39.2628,39.3324,1356320.0
2016-12-07 15:00:00,39.58,39.6,39.51,39.57,692220.0,39.3423,39.3622,39.2728,39.3324,692220.0
2016-12-07 15:10:00,39.56,39.57,39.51,39.53,649220.0,39.3225,39.3324,39.2728,39.2926,649220.0
2016-12-07 15:20:00,39.52,39.59,39.52,39.54,1249840.0,39.2827,39.3523,39.2827,39.3026,1249840.0
2016-12-07 15:30:00,39.53,39.58,39.52,39.58,728320.0,39.2926,39.3423,39.2827,39.3423,728320.0
2016-12-07 15:40:00,39.57,39.58,39.52,39.52,1052840.0,39.3324,39.3423,39.2827,39.2827,1052840.0
2016-12-07 15:50:00,39.53,39.58,39.47,39.57,2648360.0,39.2926,39.3423,39.233,39.3324,2648360.0
2016-12-08 09:30:00,39.65,39.72,39.4,39.71,2284400.0,39.4119,39.4815,39.1634,39.4716,2284400.0
2016-12-08 09:40:00,39.72,39.88,39.61,39.82,1602000.0,39.4815,39.6405,39.3722,39.5809,1602000.0
2016-12-08 09:50:00,39.82,39.91,39.69,39.78,849260.0,39.5809,39.6704,39.4517,39.5411,849260.0
2016-12-08 10:00:00,39.78,39.8,39.65,39.75,648740.0,39.5411,39.561,39.4119,39.5113,648740.0
2016-12-08 10:10:00,39.76,39.82,39.73,39.8,391340.0,39.5213,39.5809,39.4914,39.561,391340.0
2016-12-08 10:20:00,39.8,39.83,39.75,39.76,457760.0,39.561,39.5908,39.5113,39.5213,457760.0
2016-12-08 10:30:00,39.78,39.8,39.66,39.71,494640.0,39.5411,39.561,39.4219,39.4716,494640.0
2016-12-08 10:40:00,39.71,39.75,39.66,39.73,323220.0,39.4716,39.5113,39.4219,39.4914,323220.0
2016-12-08 10:50:00,39.76,39.82,39.72,39.81,332000.0,39.5213,39.5809,39.4815,39.571,332000.0
2016-12-08 11:00:00,39.81,39.89,39.74,39.88,539320.0,39.571,39.6505,39.5014,39.6405,539320.0
2016-12-08 11:10:00,39.88,39.88,39.75,39.84,345020.0,39.6405,39.6405,39.5113,39.6008,345020.0
2016-12-08 11:20:00,39.84,39.87,39.77,39.8,272840.0,39.6008,39.6306,39.5312,39.561,272840.0
2016-12-08 11:30:00,39.79,39.83,39.76,39.76,290320.0,39.5511,39.5908,39.5213,39.5213,290320.0
2016-12-08 11:40:00,39.74,39.85,39.74,39.85,256640.0,39.5014,39.6107,39.5014,39.6107,256640.0
2016-12-08 11:50:00,39.83,39.84,39.76,39.82,184320.0,39.5908,39.6008,39.5213,39.5809,184320.0
2016-12-08 12:00:00,39.81,39.85,39.79,39.84,260260.0,39.571,39.6107,39.5511,39.6008,260260.0
2016-12-08 12:10:00,39.84,39.88,39.82,39.85,242080.0,39.6008,39.6405,39.5809,39.6107,242080.0
2016-12-08 12:20:00,39.84,39.95,39.82,39.93,472380.0,39.6008,39.7101,39.5809,39.6902,472380.0
2016-12-08 12:30:00,39.92,39.93,39.85,39.89,299980.0,39.6803,39.6902,39.6107,39.6505,299980.0
2016-12-08 12:40:00,39.88,39.94,39.86,39.92,233000.0,39.6405,39.7002,39.6207,39.6803,233000.0
2016-12-08 12:50:00,39.9,39.91,39.79,39.82,361860.0,39.6604,39.6704,39.5511,39.5809,361860.0
2016-12-08 13:00:00,39.83,39.83,39.75,39.78,537760.0,39.5908,39.5908,39.5113,39.5411,537760.0
2016-12-08 13:10:00,39.78,39.79,39.69,39.72,338780.0,39.5411,39.5511,39.4517,39.4815,338780.0
2016-12-08 13:20:00,39.72,39.76,39.69,39.71,392680.0,39.4815,39.5213,39.4517,39.4716,392680.0
2016-12-08 13:30:00,39.71,39.76,39.66,39.74,353540.0,39.4716,39.5213,39.4219,39.5014,353540.0
2016-12-08 13:40:00,39.73,39.76,39.72,39.74,208500.0,39.4914,39.5213,39.4815,39.5014,208500.0
2016-12-08 13:50:00,39.75,39.77,39.73,39.74,556160.0,39.5113,39.5312,39.4914,39.5014,556160.0
2016-12-08 14:00:00,39.73,39.75,39.68,39.7,247680.0,39.4914,39.5113,39.4417,39.4616,247680.0
2016-12-08 14:10:00,39.69,39.7,39.62,39.62,427220.0,39.4517,39.4616,39.3821,39.3821,427220.0
2016-12-08 14:20:00,39.61,39.65,39.55,39.65,467420.0,39.3722,39.4119,39.3125,39.4119,467420.0
2016-12-08 14:30:00,39.65,39.69,39.59,39.63,321900.0,39.4119,39.4517,39.3523,39.392,321900.0
2016-12-08 14:40:00,39.61,39.69,39.61,39.62,232620.0,39.3722,39.4517,39.3722,39.3821,232620.0
2016-12-08 14:50:00,39.61,39.64,39.6,39.63,466780.0,39.3722,39.402,39.3622,39.392,466780.0
2016-12-08 15:00:00,39.64,39.71,39.62,39.71,395860.0,39.402,39.4716,39.3821,39.4716,395860.0
2016-12-08 15:10:00,39.69,39.74,39.68,39.73,499140.0,39.4517,39.5014,39.4417,39.4914,499140.0
2016-12-08 15:20:00,39.73,39.77,39.71,39.74,475580.0,39.4914,39.5312,39.4716,39.5014,475580.0
2016-12-08 15:30:00,39.72,39.76,39.71,39.76,354620.0,39.4815,39.5213,39.4716,39.5213,354620.0
2016-12-08 15:40:00,39.76,39.77,39.71,39.73,457140.0,39.5213,39.5312,39.4716,39.4914,457140.0
2016-12-08 15:50:00,39.74,39.77,39.71,39.76,1509720.0,39.5014,39.5312,39.4716,39.5213,1509720.0
2016-12-09 09:30:00,39.96,40.25,39.9,40.25,3031760.0,39.7201,40.0083,39.6604,40.0083,3031760.0
2016-12-09 09:40:00,40.23,40.31,40.15,40.31,2061400.0,39.9884,40.0679,39.9089,40.0679,2061400.0
2016-12-09 09:50:00,40.31,40.32,40.2,40.24,1105580.0,40.0679,40.0779,39.9586,39.9984,1105580.0
2016-12-09 10:00:00,40.25,40.27,40.2,40.21,665660.0,40.0083,40.0282,39.9586,39.9685,665660.0
2016-12-09 10:10:00,40.22,40.22,40.09,40.1,497380.0,39.9785,39.9785,39.8493,39.8592,497380.0
2016-12-09 10:20:00,40.1,40.23,40.1,40.15,513500.0,39.8592,39.9884,39.8592,39.9089,513500.0
2016-12-09 10:30:00,40.16,40.17,40.13,40.17,411780.0,39.9189,39.9288,39.889,39.9288,411780.0
2016-12-09 10:40:00,40.17,40.19,40.11,40.13,560960.0,39.9288,39.9487,39.8692,39.889,560960.0
2016-12-09 10:50:00,40.13,40.18,40.09,40.09,497240.0,39.889,39.9387,39.8493,39.8493,497240.0
2016-12-09 11:00:00,40.1,40.17,40.1,40.15,628320.0,39.8592,39.9288,39.8592,39.9089,628320.0
2016-12-09 11:10:00,40.16,40.2,40.16,40.2,446080.0,39.9189,39.9586,39.9189,39.9586,446080.0
2016-12-09 11:20:00,40.2,40.22,40.18,40.22,826400.0,39.9586,39.9785,39.9387,39.9785,826400.0
2016-12-09 11:30:00,40.2,40.24,40.19,40.23,421240.0,39.9586,39.9984,39.9487,39.9884,421240.0
2016-12-09 11:40:00,40.22,40.29,40.19,40.28,593920.0,39.9785,40.0481,39.9487,40.0381,593920.0
2016-12-09 11:50:00,40.27,40.3,40.23,40.3,772880.0,40.0282,40.058,39.9884,40.058,772880.0
2016-12-09 12:00:00,40.29,40.33,40.27,40.32,520660.0,40.0481,40.0878,40.0282,40.0779,520660.0
2016-12-09 12:10:00,40.32,40.33,40.25,40.32,355420.0,40.0779,40.0878,40.0083,40.0779,355420.0
2016-12-09 12:20:00,40.31,40.31,40.23,40.25,407400.0,40.0679,40.0679,39.9884,40.0083,407400.0
2016-12-09 12:30:00,40.26,40.29,40.25,40.27,221520.0,40.0182,40.0481,40.0083,40.0282,221520.0
2016-12-09 12:40:00,40.27,40.28,40.23,40.27,197700.0,40.0282,40.0381,39.9884,40.0282,197700.0
2016-12-09 12:50:00,40.27,40.29,40.21,40.22,199520.0,40.0282,40.0481,39.9685,39.9785,199520.0
2016-12-09 13:00:00,40.23,40.26,40.2,40.2,275260.0,39.9884,40.0182,39.9586,39.9586,275260.0
2016-12-09 13:10:00,40.2,40.23,40.18,40.2,314080.0,39.9586,39.9884,39.9387,39.9586,314080.0
2016-12-09 13:20:00,40.19,40.23,40.18,40.2,280200.0,39.9487,39.9884,39.9387,39.9586,280200.0
2016-12-09 13:30:00,40.2,40.24,40.19,40.19,391920.0,39.9586,39.9984,39.9487,39.9487,391920.0
2016-12-09 13:40:00,40.19,40.25,40.19,40.24,102440.0,39.9487,40.0083,39.9487,39.9984,102440.0
2016-12-09 13:50:00,40.24,40.27,40.21,40.26,334540.0,39.9984,40.0282,39.9685,40.0182,334540.0
2016-12-09 14:00:00,40.25,40.27,40.23,40.24,212560.0,40.0083,40.0282,39.9884,39.9984,212560.0
2016-12-09 14:10:00,40.24,40.27,40.22,40.23,363320.0,39.9984,40.0282,39.9785,39.9884,363320.0
2016-12-09 14:20:00,40.22,40.25,40.2,40.22,177020.0,39.9785,40.0083,39.9586,39.9785,177020.0
2016-12-09 14:30:00,40.22,40.28,40.2,40.28,283200.0,39.9785,40.0381,39.9586,40.0381,283200.0
2016-12-09 14:40:00,40.28,40.3,40.26,40.29,298280.0,40.0381,40.058,40.0182,40.0481,298280.0
2016-12-09 14:50:00,40.3,40.32,40.28,40.3,387660.0,40.058,40.0779,40.0381,40.058,387660.0
2016-12-09 15:00:00,40.31,40.38,40.3,40.36,609320.0,40.0679,40.1375,40.058,40.1176,609320.0
2016-12-09 15:10:00,40.36,40.43,40.35,40.41,391080.0,40.1176,40.1872,40.1077,40.1673,391080.0
2016-12-09 15:20:00,40.4,40.44,40.39,40.42,937120.0,40.1574,40.1972,40.1475,40.1773,937120.0
2016-12-09 15:30:00,40.42,40.44,40.38,40.4,864100.0,40.1773,40.1972,40.1375,40.1574,864100.0
2016-12-09 15:40:00,40.4,40.45,40.39,40.44,810840.0,40.1574,40.2071,40.1475,40.1972,810840.0
2016-12-09 15:50:00,40.43,40.5,40.42,40.49,2200900.0,40.1872,40.2568,40.1773,40.2469,2200900.0
2016-12-12 09:30:00,40.24,40.54,40.23,40.52,2079460.0,39.9984,40.2966,39.9884,40.2767,2079460.0
2016-12-12 09:40:00,40.51,40.52,40.34,40.37,1102740.0,40.2667,40.2767,40.0978,40.1276,1102740.0
2016-12-12 09:50:00,40.36,40.49,40.36,40.43,754640.0,40.1176,40.2469,40.1176,40.1872,754640.0
2016-12-12 10:00:00,40.42,40.57,40.4,40.44,909960.0,40.1773,40.3264,40.1574,40.1972,909960.0
2016-12-12 10:10:00,40.45,40.46,40.35,40.4,661200.0,40.2071,40.217,40.1077,40.1574,661200.0
2016-12-12 10:20:00,40.4,40.42,40.31,40.32,715940.0,40.1574,40.1773,40.0679,40.0779,715940.0
2016-12-12 10:30:00,40.33,40.4,40.33,40.38,437520.0,40.0878,40.1574,40.0878,40.1375,437520.0
2016-12-12 10:40:00,40.37,40.42,40.32,40.4,331140.0,40.1276,40.1773,40.0779,40.1574,331140.0
2016-12-12 10:50:00,40.41,40.46,40.38,40.46,396100.0,40.1673,40.217,40.1375,40.217,396100.0
2016-12-12 11:00:00,40.45,40.46,40.39,40.44,488360.0,40.2071,40.217,40.1475,40.1972,488360.0
2016-12-12 11:10:00,40.42,40.48,40.4,40.45,432220.0,40.1773,40.2369,40.1574,40.2071,432220.0
2016-12-12 11:20:00,40.45,40.48,40.39,40.4,504600.0,40.2071,40.2369,40.1475,40.1574,504600.0
2016-12-12 11:30:00,40.42,40.44,40.37,40.37,384140.0,40.1773,40.1972,40.1276,40.1276,384140.0
2016-12-12 11:40:00,40.39,40.43,40.37,40.4,396000.0,40.1475,40.1872,40.1276,40.1574,396000.0
2016-12-12 11:50:00,40.39,40.41,40.36,40.38,226340.0,40.1475,40.1673,40.1176,40.1375,226340.0
2016-12-12 12:00:00,40.37,40.38,40.27,40.28,1100160.0,40.1276,40.1375,40.0282,40.0381,1100160.0
2016-12-12 12:10:00,40.29,40.31,40.26,40.3,480700.0,40.0481,40.0679,40.0182,40.058,480700.0
2016-12-12 12:20:00,40.28,40.32,40.27,40.3,377960.0,40.0381,40.0779,40.0282,40.058,377960.0
2016-12-12 12:30:00,40.31,40.33,40.27,40.29,581700.0,40.0679,40.0878,40.0282,40.0481,581700.0
2016-12-12 12:40:00,40.3,40.37,40.29,40.36,223800.0,40.058,40.1276,40.0481,40.1176,223800.0
2016-12-12 12:50:00,40.34,40.35,40.3,40.33,239500.0,40.0978,40.1077,40.058,40.0878,239500.0
2016-12-12 13:00:00,40.33,40.34,40.3,40.33,229640.0,40.0878,40.0978,40.058,40.0878,229640.0
2016-12-12 13:10:00,40.32,40.36,40.31,40.36,180080.0,40.0779,40.1176,40.0679,40.1176,180080.0
2016-12-12 13:20:00,40.36,40.38,40.33,40.35,153020.0,40.1176,40.1375,40.0878,40.1077,153020.0
2016-12-12 13:30:00,40.36,40.38,40.33,40.35,315300.0,40.1176,40.1375,40.0878,40.1077,315300.0
2016-12-12 13:40:00,40.36,40.39,40.33,40.34,116060.0,40.1176,40.1475,40.0878,40.0978,116060.0
2016-12-12 13:50:00,40.33,40.36,40.31,40.35,161700.0,40.0878,40.1176,40.0679,40.1077,161700.0
2016-12-12 14:00:00,40.36,40.36,40.32,40.35,229920.0,40.1176,40.1176,40.0779,40.1077,229920.0
2016-12-12 14:10:00,40.35,40.38,40.33,40.36,235120.0,40.1077,40.1375,40.0878,40.1176,235120.0
2016-12-12 14:20:00,40.37,40.38,40.3,40.3,160560.0,40.1276,40.1375,40.058,40.058,160560.0
2016-12-12 14:30:00,40.32,40.36,40.31,40.33,211040.0,40.0779,40.1176,40.0679,40.0878,211040.0
2016-12-12 14:40:00,40.33,40.38,40.32,40.37,255760.0,40.0878,40.1375,40.0779,40.1276,255760.0
2016-12-12 14:50:00,40.35,40.39,40.35,40.38,220920.0,40.1077,40.1475,40.1077,40.1375,220920.0
2016-12-12 15:00:00,40.37,40.4,40.34,40.38,263980.0,40.1276,40.1574,40.0978,40.1375,263980.0
2016-12-12 15:10:00,40.37,40.4,40.32,40.34,237400.0,40.1276,40.1574,40.0779,40.0978,237400.0
2016-12-12 15:20:00,40.35,40.37,40.33,40.35,285460.0,40.1077,40.1276,40.0878,40.1077,285460.0
2016-12-12 15:30:00,40.35,40.36,40.31,40.34,489840.0,40.1077,40.1176,40.0679,40.0978,489840.0
2016-12-12 15:40:00,40.34,40.35,40.3,40.35,447240.0,40.0978,40.1077,40.058,40.1077,447240.0
2016-12-12 15:50:00,40.35,40.4,40.35,40.4,1089180.0,40.1077,40.1574,40.1077,40.1574,1089180.0
2016-12-13 09:30:00,40.62,40.84,40.6,40.79,2270240.0,40.3761,40.5948,40.3562,40.5451,2270240.0
2016-12-13 09:40:00,40.81,40.98,40.8,40.86,1381840.0,40.5649,40.7339,40.555,40.6146,1381840.0
2016-12-13 09:50:00,40.9,41.0,40.87,40.94,1327860.0,40.6544,40.7538,40.6246,40.6942,1327860.0
2016-12-13 10:00:00,40.92,40.95,40.82,40.86,1088540.0,40.6743,40.7041,40.5749,40.6146,1088540.0
2016-12-13 10:10:00,40.87,40.94,40.84,40.93,972100.0,40.6246,40.6942,40.5948,40.6842,972100.0
2016-12-13 10:20:00,40.93,41.1,40.86,41.05,1391800.0,40.6842,40.8532,40.6146,40.8035,1391800.0
2016-12-13 10:30:00,41.06,41.12,41.0,41.06,837400.0,40.8134,40.8731,40.7538,40.8134,837400.0
2016-12-13 10:40:00,41.09,41.14,41.03,41.08,632920.0,40.8433,40.893,40.7836,40.8333,632920.0
2016-12-13 10:50:00,41.1,41.14,41.06,41.06,814560.0,40.8532,40.893,40.8134,40.8134,814560.0
2016-12-13 11:00:00,41.06,41.09,40.95,40.95,737020.0,40.8134,40.8433,40.7041,40.7041,737020.0
2016-12-13 11:10:00,40.97,41.0,40.88,40.92,489480.0,40.724,40.7538,40.6345,40.6743,489480.0
2016-12-13 11:20:00,40.92,41.02,40.89,41.01,448600.0,40.6743,40.7737,40.6445,40.7637,448600.0
2016-12-13 11:30:00,41.01,41.14,41.01,41.11,696940.0,40.7637,40.893,40.7637,40.8631,696940.0
2016-12-13 11:40:00,41.1,41.14,41.07,41.14,352820.0,40.8532,40.893,40.8234,40.893,352820.0
2016-12-13 11:50:00,41.14,41.21,41.13,41.19,618180.0,40.893,40.9625,40.883,40.9427,618180.0
2016-12-13 12:00:00,41.19,41.19,41.1,41.1,442520.0,40.9427,40.9427,40.8532,40.8532,442520.0
2016-12-13 12:10:00,41.1,41.17,41.09,41.13,350920.0,40.8532,40.9228,40.8433,40.883,350920.0
2016-12-13 12:20:00,41.13,41.14,41.03,41.03,288320.0,40.883,40.893,40.7836,40.7836,288320.0
2016-12-13 12:30:00,41.03,41.05,40.99,40.99,274060.0,40.7836,40.8035,40.7439,40.7439,274060.0
2016-12-13 12:40:00,41.0,41.04,40.96,41.02,411260.0,40.7538,40.7936,40.714,40.7737,411260.0
2016-12-13 12:50:00,41.0,41.0,40.95,40.97,274620.0,40.7538,40.7538,40.7041,40.724,274620.0
2016-12-13 13:00:00,40.95,41.0,40.95,40.98,283780.0,40.7041,40.7538,40.7041,40.7339,283780.0
2016-12-13 13:10:00,40.97,41.12,40.96,41.1,493780.0,40.724,40.8731,40.714,40.8532,493780.0
2016-12-13 13:20:00,41.1,41.15,41.1,41.13,294220.0,40.8532,40.9029,40.8532,40.883,294220.0
2016-12-13 13:30:00,41.11,41.12,41.04,41.07,374940.0,40.8631,40.8731,40.7936,40.8234,374940.0
2016-12-13 13:40:00,41.05,41.08,41.03,41.07,304640.0,40.8035,40.8333,40.7836,40.8234,304640.0
2016-12-13 13:50:00,41.05,41.11,41.04,41.1,259360.0,40.8035,40.8631,40.7936,40.8532,259360.0
2016-12-13 14:00:00,41.12,41.14,41.06,41.06,422960.0,40.8731,40.893,40.8134,40.8134,422960.0
2016-12-13 14:10:00,41.08,41.08,41.03,41.05,501660.0,40.8333,40.8333,40.7836,40.8035,501660.0
2016-12-13 14:20:00,41.04,41.04,40.98,41.01,306780.0,40.7936,40.7936,40.7339,40.7637,306780.0
2016-12-13 14:30:00,41.0,41.01,40.99,41.01,530320.0,40.7538,40.7637,40.7439,40.7637,530320.0
2016-12-13 14:40:00,41.0,41.04,40.99,41.04,261900.0,40.7538,40.7936,40.7439,40.7936,261900.0
2016-12-13 14:50:00,41.04,41.08,41.03,41.05,368260.0,40.7936,40.8333,40.7836,40.8035,368260.0
2016-12-13 15:00:00,41.06,41.07,41.02,41.04,321460.0,40.8134,40.8234,40.7737,40.7936,321460.0
2016-12-13 15:10:00,41.04,41.05,40.96,40.96,424900.0,40.7936,40.8035,40.714,40.714,424900.0
2016-12-13 15:20:00,40.98,41.0,40.88,40.89,863840.0,40.7339,40.7538,40.6345,40.6445,863840.0
2016-12-13 15:30:00,40.89,40.93,40.88,40.91,846760.0,40.6445,40.6842,40.6345,40.6643,846760.0
2016-12-13 15:40:00,40.91,40.93,40.85,40.85,724100.0,40.6643,40.6842,40.6047,40.6047,724100.0
2016-12-13 15:50:00,40.85,40.85,40.7,40.77,3028560.0,40.6047,40.6047,40.4556,40.5252,3028560.0
2016-12-14 09:30:00,40.8,41.15,40.64,40.81,1642840.0,40.555,40.9029,40.396,40.5649,1642840.0
2016-12-14 09:40:00,40.85,40.92,40.74,40.85,409480.0,40.6047,40.6743,40.4954,40.6047,409480.0
2016-12-14 09:50:00,40.86,41.0,40.84,40.89,370560.0,40.6146,40.7538,40.5948,40.6445,370560.0
2016-12-14 10:00:00,40.9,40.94,40.83,40.86,280720.0,40.6544,40.6942,40.5848,40.6146,280720.0
2016-12-14 10:10:00,40.87,40.92,40.81,40.87,378900.0,40.6246,40.6743,40.5649,40.6246,378900.0
2016-12-14 10:20:00,40.86,40.99,40.85,40.96,415560.0,40.6146,40.7439,40.6047,40.714,415560.0
2016-12-14 10:30:00,40.98,40.99,40.91,40.93,242960.0,40.7339,40.7439,40.6643,40.6842,242960.0
2016-12-14 10:40:00,40.95,41.01,40.88,40.94,455240.0,40.7041,40.7637,40.6345,40.6942,455240.0
2016-12-14 10:50:00,40.95,40.95,40.85,40.88,268300.0,40.7041,40.7041,40.6047,40.6345,268300.0
2016-12-14 11:00:00,40.88,40.9,40.81,40.85,193980.0,40.6345,40.6544,40.5649,40.6047,193980.0
2016-12-14 11:10:00,40.85,40.87,40.78,40.85,153840.0,40.6047,40.6246,40.5351,40.6047,153840.0
2016-12-14 11:20:00,40.86,40.91,40.83,40.84,179520.0,40.6146,40.6643,40.5848,40.5948,179520.0
2016-12-14 11:30:00,40.84,40.91,40.81,40.9,153560.0,40.5948,40.6643,40.5649,40.6544,153560.0
2016-12-14 11:40:00,40.89,40.96,40.87,40.94,198960.0,40.6445,40.714,40.6246,40.6942,198960.0
2016-12-14 11:50:00,40.94,40.98,40.92,40.95,194620.0,40.6942,40.7339,40.6743,40.7041,194620.0
2016-12-14 12:00:00,40.96,40.99,40.93,40.98,207220.0,40.714,40.7439,40.6842,40.7339,207220.0
2016-12-14 12:10:00,40.99,40.99,40.95,40.99,138500.0,40.7439,40.7439,40.7041,40.7439,138500.0
2016-12-14 12:20:00,40.97,41.01,40.96,40.97,158520.0,40.724,40.7637,40.714,40.724,158520.0
2016-12-14 12:30:00,41.0,41.05,40.97,41.03,254300.0,40.7538,40.8035,40.724,40.7836,254300.0
2016-12-14 12:40:00,41.03,41.03,40.99,40.99,116880.0,40.7836,40.7836,40.7439,40.7439,116880.0
2016-12-14 12:50:00,41.0,41.06,41.0,41.04,215580.0,40.7538,40.8134,40.7538,40.7936,215580.0
2016-12-14 13:00:00,41.04,41.08,41.03,41.03,150720.0,40.7936,40.8333,40.7836,40.7836,150720.0
2016-12-14 13:10:00,41.04,41.04,41.0,41.02,192020.0,40.7936,40.7936,40.7538,40.7737,192020.0
2016-12-14 13:20:00,41.04,41.07,41.02,41.07,151760.0,40.7936,40.8234,40.7737,40.8234,151760.0
2016-12-14 13:30:00,41.06,41.09,41.05,41.05,106000.0,40.8134,40.8433,40.8035,40.8035,106000.0
2016-12-14 13:40:00,41.04,41.07,41.01,41.02,121900.0,40.7936,40.8234,40.7637,40.7737,121900.0
2016-12-14 13:50:00,41.02,41.06,40.97,41.05,489040.0,40.7737,40.8134,40.724,40.8035,489040.0
2016-12-14 14:00:00,41.02,41.14,40.88,41.06,797180.0,40.7737,40.893,40.6345,40.8134,797180.0
2016-12-14 14:10:00,41.04,41.07,40.69,40.92,1144460.0,40.7936,40.8234,40.4457,40.6743,1144460.0
2016-12-14 14:20:00,40.93,40.99,40.78,40.79,1272140.0,40.6842,40.7439,40.5351,40.5451,1272140.0
2016-12-14 14:30:00,40.81,40.98,40.78,40.98,1063680.0,40.5649,40.7339,40.5351,40.7339,1063680.0
2016-12-14 14:40:00,41.0,41.18,40.98,41.12,1590460.0,40.7538,40.9327,40.7339,40.8731,1590460.0
2016-12-14 14:50:00,41.12,41.15,40.97,41.0,943120.0,40.8731,40.9029,40.724,40.7538,943120.0
2016-12-14 15:00:00,41.0,41.09,40.91,40.91,620300.0,40.7538,40.8433,40.6643,40.6643,620300.0
2016-12-14 15:10:00,40.88,40.93,40.78,40.91,870820.0,40.6345,40.6842,40.5351,40.6643,870820.0
2016-12-14 15:20:00,40.91,41.01,40.89,41.0,563840.0,40.6643,40.7637,40.6445,40.7538,563840.0
2016-12-14 15:30:00,40.99,41.21,40.99,41.18,1078680.0,40.7439,40.9625,40.7439,40.9327,1078680.0
2016-12-14 15:40:00,41.16,41.18,41.02,41.03,870920.0,40.9128,40.9327,40.7737,40.7836,870920.0
2016-12-14 15:50:00,41.02,41.04,40.84,40.89,2325420.0,40.7737,40.7936,40.5948,40.6445,2325420.0
2016-12-15 09:30:00,40.87,41.1,40.72,40.95,2111100.0,40.6246,40.8532,40.4755,40.7041,2111100.0
2016-12-15 09:40:00,40.95,41.1,40.85,41.08,1029100.0,40.7041,40.8532,40.6047,40.8333,1029100.0
2016-12-15 09:50:00,41.07,41.15,41.0,41.06,2438440.0,40.8234,40.9029,40.7538,40.8134,2438440.0
2016-12-15 10:00:00,41.05,41.07,40.96,40.98,1024500.0,40.8035,40.8234,40.714,40.7339,1024500.0
2016-12-15 10:10:00,40.98,41.0,40.82,40.86,934540.0,40.7339,40.7538,40.5749,40.6146,934540.0
2016-12-15 10:20:00,40.85,40.86,40.73,40.73,627420.0,40.6047,40.6146,40.4854,40.4854,627420.0
2016-12-15 10:30:00,40.74,40.74,40.6,40.71,1285240.0,40.4954,40.4954,40.3562,40.4655,1285240.0
2016-12-15 10:40:00,40.73,40.75,40.66,40.66,453980.0,40.4854,40.5053,40.4158,40.4158,453980.0
2016-12-15 10:50:00,40.67,40.74,40.67,40.71,721860.0,40.4258,40.4954,40.4258,40.4655,721860.0
2016-12-15 11:00:00,40.72,40.87,40.71,40.83,1020780.0,40.4755,40.6246,40.4655,40.5848,1020780.0
2016-12-15 11:10:00,40.84,40.9,40.79,40.86,800900.0,40.5948,40.6544,40.5451,40.6146,800900.0
2016-12-15 11:20:00,40.84,40.88,40.8,40.81,300620.0,40.5948,40.6345,40.555,40.5649,300620.0
2016-12-15 11:30:00,40.82,40.86,40.8,40.84,243880.0,40.5749,40.6146,40.555,40.5948,243880.0
2016-12-15 11:40:00,40.83,40.85,40.73,40.78,259780.0,40.5848,40.6047,40.4854,40.5351,259780.0
2016-12-15 11:50:00,40.76,40.77,40.68,40.77,515540.0,40.5152,40.5252,40.4357,40.5252,515540.0
2016-12-15 12:00:00,40.77,40.81,40.71,40.74,280780.0,40.5252,40.5649,40.4655,40.4954,280780.0
2016-12-15 12:10:00,40.75,40.82,40.72,40.81,317520.0,40.5053,40.5749,40.4755,40.5649,317520.0
2016-12-15 12:20:00,40.8,40.86,40.79,40.83,173620.0,40.555,40.6146,40.5451,40.5848,173620.0
2016-12-15 12:30:00,40.81,40.86,40.8,40.8,194580.0,40.5649,40.6146,40.555,40.555,194580.0
2016-12-15 12:40:00,40.83,40.85,40.77,40.78,142200.0,40.5848,40.6047,40.5252,40.5351,142200.0
2016-12-15 12:50:00,40.8,40.85,40.78,40.85,196280.0,40.555,40.6047,40.5351,40.6047,196280.0
2016-12-15 13:00:00,40.85,40.89,40.8,40.89,332400.0,40.6047,40.6445,40.555,40.6445,332400.0
2016-12-15 13:10:00,40.89,40.92,40.86,40.9,190400.0,40.6445,40.6743,40.6146,40.6544,190400.0
2016-12-15 13:20:00,40.9,40.92,40.84,40.87,123580.0,40.6544,40.6743,40.5948,40.6246,123580.0
2016-12-15 13:30:00,40.87,40.89,40.84,40.85,126200.0,40.6246,40.6445,40.5948,40.6047,126200.0
2016-12-15 13:40:00,40.85,40.87,40.7,40.71,464140.0,40.6047,40.6246,40.4556,40.4655,464140.0
2016-12-15 13:50:00,40.73,40.74,40.6,40.62,1286240.0,40.4854,40.4954,40.3562,40.3761,1286240.0
2016-12-15 14:00:00,40.63,40.72,40.6,40.68,309140.0,40.386,40.4755,40.3562,40.4357,309140.0
2016-12-15 14:10:00,40.69,40.76,40.66,40.73,371000.0,40.4457,40.5152,40.4158,40.4854,371000.0
2016-12-15 14:20:00,40.74,40.76,40.7,40.73,242340.0,40.4954,40.5152,40.4556,40.4854,242340.0
2016-12-15 14:30:00,40.74,40.8,40.73,40.77,483240.0,40.4954,40.555,40.4854,40.5252,483240.0
2016-12-15 14:40:00,40.77,40.8,40.77,40.77,120900.0,40.5252,40.555,40.5252,40.5252,120900.0
2016-12-15 14:50:00,40.78,40.81,40.73,40.74,331200.0,40.5351,40.5649,40.4854,40.4954,331200.0
2016-12-15 15:00:00,40.74,40.8,40.73,40.77,374120.0,40.4954,40.555,40.4854,40.5252,374120.0
2016-12-15 15:10:00,40.76,40.77,40.72,40.75,191840.0,40.5152,40.5252,40.4755,40.5053,191840.0
2016-12-15 15:20:00,40.75,40.78,40.74,40.76,353700.0,40.5053,40.5351,40.4954,40.5152,353700.0
2016-12-15 15:30:00,40.77,40.84,40.76,40.83,486180.0,40.5252,40.5948,40.5152,40.5848,486180.0
2016-12-15 15:40:00,40.81,40.87,40.77,40.79,807540.0,40.5649,40.6246,40.5252,40.5451,807540.0
2016-12-15 15:50:00,40.78,40.85,40.74,40.78,1212080.0,40.5351,40.6047,40.4954,40.5351,1212080.0
2016-12-16 09:30:00,40.92,40.96,40.76,40.78,8676140.0,40.6743,40.714,40.5152,40.5351,8676140.0
2016-12-16 09:40:00,40.79,40.8,40.59,40.6,1074400.0,40.5451,40.555,40.3463,40.3562,1074400.0
2016-12-16 09:50:00,40.6,40.73,40.57,40.72,758640.0,40.3562,40.4854,40.3264,40.4755,758640.0
2016-12-16 10:00:00,40.72,40.75,40.59,40.64,525100.0,40.4755,40.5053,40.3463,40.396,525100.0
2016-12-16 10:10:00,40.64,40.68,40.59,40.62,448220.0,40.396,40.4357,40.3463,40.3761,448220.0
2016-12-16 10:20:00,40.62,40.67,40.61,40.64,497060.0,40.3761,40.4258,40.3661,40.396,497060.0
2016-12-16 10:30:00,40.65,40.66,40.55,40.59,477780.0,40.4059,40.4158,40.3065,40.3463,477780.0
2016-12-16 10:40:00,40.58,40.66,40.58,40.62,445700.0,40.3363,40.4158,40.3363,40.3761,445700.0
2016-12-16 10:50:00,40.63,40.67,40.63,40.64,341640.0,40.386,40.4258,40.386,40.396,341640.0
2016-12-16 11:00:00,40.65,40.66,40.55,40.55,478980.0,40.4059,40.4158,40.3065,40.3065,478980.0
2016-12-16 11:10:00,40.55,40.58,40.55,40.56,260900.0,40.3065,40.3363,40.3065,40.3164,260900.0
2016-12-16 11:20:00,40.56,40.57,40.42,40.42,615480.0,40.3164,40.3264,40.1773,40.1773,615480.0
2016-12-16 11:30:00,40.42,40.57,40.42,40.52,381840.0,40.1773,40.3264,40.1773,40.2767,381840.0
2016-12-16 11:40:00,40.52,40.58,40.52,40.57,364540.0,40.2767,40.3363,40.2767,40.3264,364540.0
2016-12-16 11:50:00,40.58,40.61,40.56,40.59,385420.0,40.3363,40.3661,40.3164,40.3463,385420.0
2016-12-16 12:00:00,40.59,40.59,40.51,40.57,189160.0,40.3463,40.3463,40.2667,40.3264,189160.0
2016-12-16 12:10:00,40.57,40.57,40.49,40.5,80780.0,40.3264,40.3264,40.2469,40.2568,80780.0
2016-12-16 12:20:00,40.51,40.54,40.5,40.52,241660.0,40.2667,40.2966,40.2568,40.2767,241660.0
2016-12-16 12:30:00,40.52,40.57,40.52,40.54,172020.0,40.2767,40.3264,40.2767,40.2966,172020.0
2016-12-16 12:40:00,40.55,40.57,40.52,40.57,615140.0,40.3065,40.3264,40.2767,40.3264,615140.0
2016-12-16 12:50:00,40.55,40.56,40.49,40.52,237400.0,40.3065,40.3164,40.2469,40.2767,237400.0
2016-12-16 13:00:00,40.52,40.52,40.46,40.49,439120.0,40.2767,40.2767,40.217,40.2469,439120.0
2016-12-16 13:10:00,40.49,40.5,40.42,40.45,424500.0,40.2469,40.2568,40.1773,40.2071,424500.0
2016-12-16 13:20:00,40.44,40.5,40.43,40.5,696160.0,40.1972,40.2568,40.1872,40.2568,696160.0
2016-12-16 13:30:00,40.49,40.51,40.49,40.51,303440.0,40.2469,40.2667,40.2469,40.2667,303440.0
2016-12-16 13:40:00,40.5,40.51,40.48,40.5,257000.0,40.2568,40.2667,40.2369,40.2568,257000.0
2016-12-16 13:50:00,40.53,40.55,40.46,40.46,607300.0,40.2866,40.3065,40.217,40.217,607300.0
2016-12-16 14:00:00,40.48,40.53,40.46,40.53,320240.0,40.2369,40.2866,40.217,40.2866,320240.0
2016-12-16 14:10:00,40.53,40.54,40.48,40.49,146280.0,40.2866,40.2966,40.2369,40.2469,146280.0
2016-12-16 14:20:00,40.49,40.5,40.47,40.48,158280.0,40.2469,40.2568,40.227,40.2369,158280.0
2016-12-16 14:30:00,40.48,40.5,40.47,40.48,145860.0,40.2369,40.2568,40.227,40.2369,145860.0
2016-12-16 14:40:00,40.47,40.52,40.47,40.51,307740.0,40.227,40.2767,40.227,40.2667,307740.0
2016-12-16 14:50:00,40.5,40.53,40.48,40.51,333760.0,40.2568,40.2866,40.2369,40.2667,333760.0
2016-12-16 15:00:00,40.51,40.53,40.44,40.45,1002400.0,40.2667,40.2866,40.1972,40.2071,1002400.0
2016-12-16 15:10:00,40.46,40.48,40.44,40.46,173060.0,40.217,40.2369,40.1972,40.217,173060.0
2016-12-16 15:20:00,40.46,40.51,40.46,40.5,367300.0,40.217,40.2667,40.217,40.2568,367300.0
2016-12-16 15:30:00,40.5,40.52,40.46,40.46,390780.0,40.2568,40.2767,40.217,40.217,390780.0
2016-12-16 15:40:00,40.46,40.49,40.41,40.47,946880.0,40.217,40.2469,40.1673,40.227,946880.0
2016-12-16 15:50:00,40.46,40.52,40.43,40.49,3087220.0,40.217,40.2767,40.1872,40.2469,3087220.0
2016-12-19 09:30:00,40.46,40.47,40.22,40.25,1232920.0,40.217,40.227,39.9785,40.0083,1232920.0
2016-12-19 09:40:00,40.25,40.52,40.24,40.52,659900.0,40.0083,40.2767,39.9984,40.2767,659900.0
2016-12-19 09:50:00,40.52,40.67,40.48,40.48,762960.0,40.2767,40.4258,40.2369,40.2369,762960.0
2016-12-19 10:00:00,40.48,40.61,40.46,40.54,537680.0,40.2369,40.3661,40.217,40.2966,537680.0
2016-12-19 10:10:00,40.54,40.54,40.42,40.45,249440.0,40.2966,40.2966,40.1773,40.2071,249440.0
2016-12-19 10:20:00,40.43,40.46,40.38,40.41,335820.0,40.1872,40.217,40.1375,40.1673,335820.0
2016-12-19 10:30:00,40.42,40.55,40.4,40.55,278120.0,40.1773,40.3065,40.1574,40.3065,278120.0
2016-12-19 10:40:00,40.55,40.72,40.55,40.71,863840.0,40.3065,40.4755,40.3065,40.4655,863840.0
2016-12-19 10:50:00,40.72,40.73,40.65,40.66,436240.0,40.4755,40.4854,40.4059,40.4158,436240.0
2016-12-19 11:00:00,40.67,40.81,40.66,40.76,1182520.0,40.4258,40.5649,40.4158,40.5152,1182520.0
2016-12-19 11:10:00,40.75,40.78,40.71,40.73,319460.0,40.5053,40.5351,40.4655,40.4854,319460.0
2016-12-19 11:20:00,40.73,40.74,40.65,40.66,426640.0,40.4854,40.4954,40.4059,40.4158,426640.0
2016-12-19 11:30:00,40.68,40.76,40.67,40.69,385340.0,40.4357,40.5152,40.4258,40.4457,385340.0
2016-12-19 11:40:00,40.68,40.71,40.65,40.69,183600.0,40.4357,40.4655,40.4059,40.4457,183600.0
2016-12-19 11:50:00,40.67,40.74,40.66,40.7,261860.0,40.4258,40.4954,40.4158,40.4556,261860.0
2016-12-19 12:00:00,40.7,40.72,40.67,40.68,156440.0,40.4556,40.4755,40.4258,40.4357,156440.0
2016-12-19 12:10:00,40.7,40.73,40.67,40.68,158700.0,40.4556,40.4854,40.4258,40.4357,158700.0
2016-12-19 12:20:00,40.69,40.75,40.69,40.73,199060.0,40.4457,40.5053,40.4457,40.4854,199060.0
2016-12-19 12:30:00,40.72,40.77,40.72,40.73,153280.0,40.4755,40.5252,40.4755,40.4854,153280.0
2016-12-19 12:40:00,40.74,40.77,40.72,40.73,106140.0,40.4954,40.5252,40.4755,40.4854,106140.0
2016-12-19 12:50:00,40.72,40.75,40.7,40.74,688620.0,40.4755,40.5053,40.4556,40.4954,688620.0
2016-12-19 13:00:00,40.73,40.74,40.7,40.73,105280.0,40.4854,40.4954,40.4556,40.4854,105280.0
2016-12-19 13:10:00,40.74,40.74,40.67,40.68,86540.0,40.4954,40.4954,40.4258,40.4357,86540.0
2016-12-19 13:20:00,40.67,40.74,40.66,40.69,178800.0,40.4258,40.4954,40.4158,40.4457,178800.0
2016-12-19 13:30:00,40.71,40.71,40.65,40.68,168440.0,40.4655,40.4655,40.4059,40.4357,168440.0
2016-12-19 13:40:00,40.67,40.75,40.67,40.71,249960.0,40.4258,40.5053,40.4258,40.4655,249960.0
2016-12-19 13:50:00,40.71,40.72,40.69,40.71,123420.0,40.4655,40.4755,40.4457,40.4655,123420.0
2016-12-19 14:00:00,40.71,40.74,40.71,40.74,245920.0,40.4655,40.4954,40.4655,40.4954,245920.0
2016-12-19 14:10:00,40.72,40.76,40.67,40.69,416540.0,40.4755,40.5152,40.4258,40.4457,416540.0
2016-12-19 14:20:00,40.69,40.7,40.67,40.67,185980.0,40.4457,40.4556,40.4258,40.4258,185980.0
2016-12-19 14:30:00,40.65,40.67,40.61,40.66,282220.0,40.4059,40.4258,40.3661,40.4158,282220.0
2016-12-19 14:40:00,40.66,40.68,40.62,40.65,135260.0,40.4158,40.4357,40.3761,40.4059,135260.0
2016-12-19 14:50:00,40.65,40.66,40.61,40.63,121700.0,40.4059,40.4158,40.3661,40.386,121700.0
2016-12-19 15:00:00,40.62,40.64,40.58,40.59,478860.0,40.3761,40.396,40.3363,40.3463,478860.0
2016-12-19 15:10:00,40.59,40.62,40.55,40.57,252680.0,40.3463,40.3761,40.3065,40.3264,252680.0
2016-12-19 15:20:00,40.56,40.56,40.52,40.53,266780.0,40.3164,40.3164,40.2767,40.2866,266780.0
2016-12-19 15:30:00,40.53,40.6,40.53,40.53,532720.0,40.2866,40.3562,40.2866,40.2866,532720.0
2016-12-19 15:40:00,40.53,40.58,40.47,40.48,489680.0,40.2866,40.3363,40.227,40.2369,489680.0
2016-12-19 15:50:00,40.49,40.63,40.49,40.63,1453800.0,40.2469,40.386,40.2469,40.386,1453800.0
2016-12-20 09:30:00,40.67,40.79,40.67,40.74,1545120.0,40.4258,40.5451,40.4258,40.4954,1545120.0
2016-12-20 09:40:00,40.76,40.82,40.71,40.75,489580.0,40.5152,40.5749,40.4655,40.5053,489580.0
2016-12-20 09:50:00,40.76,40.76,40.6,40.66,414220.0,40.5152,40.5152,40.3562,40.4158,414220.0
2016-12-20 10:00:00,40.66,40.69,40.58,40.63,387400.0,40.4158,40.4457,40.3363,40.386,387400.0
2016-12-20 10:10:00,40.64,40.7,40.57,40.61,287040.0,40.396,40.4556,40.3264,40.3661,287040.0
2016-12-20 10:20:00,40.6,40.62,40.56,40.58,519660.0,40.3562,40.3761,40.3164,40.3363,519660.0
2016-12-20 10:30:00,40.6,40.64,40.55,40.63,416180.0,40.3562,40.396,40.3065,40.386,416180.0
2016-12-20 10:40:00,40.63,40.7,40.63,40.66,416820.0,40.386,40.4556,40.386,40.4158,416820.0
2016-12-20 10:50:00,40.67,40.7,40.65,40.67,573660.0,40.4258,40.4556,40.4059,40.4258,573660.0
2016-12-20 11:00:00,40.67,40.69,40.64,40.69,340360.0,40.4258,40.4457,40.396,40.4457,340360.0
2016-12-20 11:10:00,40.69,40.74,40.68,40.74,339040.0,40.4457,40.4954,40.4357,40.4954,339040.0
2016-12-20 11:20:00,40.74,40.77,40.72,40.76,605520.0,40.4954,40.5252,40.4755,40.5152,605520.0
2016-12-20 11:30:00,40.76,40.76,40.69,40.73,314420.0,40.5152,40.5152,40.4457,40.4854,314420.0
2016-12-20 11:40:00,40.72,40.74,40.71,40.74,133140.0,40.4755,40.4954,40.4655,40.4954,133140.0
2016-12-20 11:50:00,40.74,40.75,40.68,40.71,520320.0,40.4954,40.5053,40.4357,40.4655,520320.0
2016-12-20 12:00:00,40.71,40.71,40.67,40.68,469120.0,40.4655,40.4655,40.4258,40.4357,469120.0
2016-12-20 12:10:00,40.69,40.71,40.68,40.71,285820.0,40.4457,40.4655,40.4357,40.4655,285820.0
2016-12-20 12:20:00,40.7,40.71,40.68,40.69,206800.0,40.4556,40.4655,40.4357,40.4457,206800.0
2016-12-20 12:30:00,40.69,40.73,40.68,40.71,309660.0,40.4457,40.4854,40.4357,40.4655,309660.0
2016-12-20 12:40:00,40.7,40.76,40.7,40.75,105460.0,40.4556,40.5152,40.4556,40.5053,105460.0
2016-12-20 12:50:00,40.75,40.76,40.73,40.74,693540.0,40.5053,40.5152,40.4854,40.4954,693540.0
2016-12-20 13:00:00,40.74,40.77,40.73,40.76,138880.0,40.4954,40.5252,40.4854,40.5152,138880.0
2016-12-20 13:10:00,40.75,40.77,40.73,40.75,168060.0,40.5053,40.5252,40.4854,40.5053,168060.0
2016-12-20 13:20:00,40.73,40.76,40.73,40.76,81180.0,40.4854,40.5152,40.4854,40.5152,81180.0
2016-12-20 13:30:00,40.76,40.78,40.73,40.74,732140.0,40.5152,40.5351,40.4854,40.4954,732140.0
2016-12-20 13:40:00,40.73,40.74,40.7,40.74,190040.0,40.4854,40.4954,40.4556,40.4954,190040.0
2016-12-20 13:50:00,40.73,40.75,40.71,40.75,208960.0,40.4854,40.5053,40.4655,40.5053,208960.0
2016-12-20 14:00:00,40.73,40.75,40.71,40.74,504800.0,40.4854,40.5053,40.4655,40.4954,504800.0
2016-12-20 14:10:00,40.73,40.74,40.68,40.71,396660.0,40.4854,40.4954,40.4357,40.4655,396660.0
2016-12-20 14:20:00,40.71,40.74,40.71,40.71,204740.0,40.4655,40.4954,40.4655,40.4655,204740.0
2016-12-20 14:30:00,40.71,40.71,40.65,40.66,149660.0,40.4655,40.4655,40.4059,40.4158,149660.0
2016-12-20 14:40:00,40.68,40.7,40.66,40.67,114200.0,40.4357,40.4556,40.4158,40.4258,114200.0
2016-12-20 14:50:00,40.66,40.71,40.65,40.67,168420.0,40.4158,40.4655,40.4059,40.4258,168420.0
2016-12-20 15:00:00,40.67,40.7,40.65,40.69,120500.0,40.4258,40.4556,40.4059,40.4457,120500.0
2016-12-20 15:10:00,40.7,40.73,40.68,40.72,166440.0,40.4556,40.4854,40.4357,40.4755,166440.0
2016-12-20 15:20:00,40.72,40.75,40.69,40.74,526920.0,40.4755,40.5053,40.4457,40.4954,526920.0
2016-12-20 15:30:00,40.74,40.75,40.7,40.72,522840.0,40.4954,40.5053,40.4556,40.4755,522840.0
2016-12-20 15:40:00,40.71,40.73,40.68,40.71,351440.0,40.4655,40.4854,40.4357,40.4655,351440.0
2016-12-20 15:50:00,40.71,40.76,40.68,40.76,972740.0,40.4655,40.5152,40.4357,40.5152,972740.0
2016-12-21 09:30:00,40.79,40.79,40.26,40.49,1679680.0,40.5451,40.5451,40.0182,40.2469,1679680.0
2016-12-21 09:40:00,40.51,40.54,40.34,40.37,1077840.0,40.2667,40.2966,40.0978,40.1276,1077840.0
2016-12-21 09:50:00,40.37,40.42,40.34,40.42,667980.0,40.1276,40.1773,40.0978,40.1773,667980.0
2016-12-21 10:00:00,40.41,40.43,40.34,40.41,637000.0,40.1673,40.1872,40.0978,40.1673,637000.0
2016-12-21 10:10:00,40.41,40.42,40.33,40.42,305980.0,40.1673,40.1773,40.0878,40.1773,305980.0
2016-12-21 10:20:00,40.41,40.46,40.39,40.39,344880.0,40.1673,40.217,40.1475,40.1475,344880.0
2016-12-21 10:30:00,40.39,40.51,40.38,40.41,744560.0,40.1475,40.2667,40.1375,40.1673,744560.0
2016-12-21 10:40:00,40.41,40.48,40.4,40.43,196340.0,40.1673,40.2369,40.1574,40.1872,196340.0
2016-12-21 10:50:00,40.42,40.43,40.32,40.38,386280.0,40.1773,40.1872,40.0779,40.1375,386280.0
2016-12-21 11:00:00,40.38,40.4,40.34,40.38,396500.0,40.1375,40.1574,40.0978,40.1375,396500.0
2016-12-21 11:10:00,40.38,40.39,40.31,40.31,429960.0,40.1375,40.1475,40.0679,40.0679,429960.0
2016-12-21 11:20:00,40.32,40.33,40.27,40.3,981000.0,40.0779,40.0878,40.0282,40.058,981000.0
2016-12-21 11:30:00,40.3,40.38,40.3,40.35,311780.0,40.058,40.1375,40.058,40.1077,311780.0
2016-12-21 11:40:00,40.35,40.38,40.32,40.37,195120.0,40.1077,40.1375,40.0779,40.1276,195120.0
2016-12-21 11:50:00,40.36,40.42,40.36,40.42,558900.0,40.1176,40.1773,40.1176,40.1773,558900.0
2016-12-21 12:00:00,40.41,40.46,40.4,40.41,256520.0,40.1673,40.217,40.1574,40.1673,256520.0
2016-12-21 12:10:00,40.4,40.41,40.38,40.4,375820.0,40.1574,40.1673,40.1375,40.1574,375820.0
2016-12-21 12:20:00,40.4,40.43,40.39,40.43,980280.0,40.1574,40.1872,40.1475,40.1872,980280.0
2016-12-21 12:30:00,40.43,40.45,40.41,40.42,163180.0,40.1872,40.2071,40.1673,40.1773,163180.0
2016-12-21 12:40:00,40.43,40.47,40.42,40.45,603120.0,40.1872,40.227,40.1773,40.2071,603120.0
2016-12-21 12:50:00,40.45,40.47,40.44,40.47,325220.0,40.2071,40.227,40.1972,40.227,325220.0
2016-12-21 13:00:00,40.46,40.48,40.42,40.42,120540.0,40.217,40.2369,40.1773,40.1773,120540.0
2016-12-21 13:10:00,40.42,40.45,40.41,40.44,150300.0,40.1773,40.2071,40.1673,40.1972,150300.0
2016-12-21 13:20:00,40.44,40.48,40.44,40.47,324900.0,40.1972,40.2369,40.1972,40.227,324900.0
2016-12-21 13:30:00,40.47,40.49,40.47,40.49,116480.0,40.227,40.2469,40.227,40.2469,116480.0
2016-12-21 13:40:00,40.48,40.54,40.48,40.53,329820.0,40.2369,40.2966,40.2369,40.2866,329820.0
2016-12-21 13:50:00,40.53,40.53,40.48,40.49,958200.0,40.2866,40.2866,40.2369,40.2469,958200.0
2016-12-21 14:00:00,40.49,40.5,40.48,40.49,128000.0,40.2469,40.2568,40.2369,40.2469,128000.0
2016-12-21 14:10:00,40.49,40.54,40.48,40.53,521900.0,40.2469,40.2966,40.2369,40.2866,521900.0
2016-12-21 14:20:00,40.52,40.52,40.49,40.5,175860.0,40.2767,40.2767,40.2469,40.2568,175860.0
2016-12-21 14:30:00,40.5,40.53,40.49,40.52,379320.0,40.2568,40.2866,40.2469,40.2767,379320.0
2016-12-21 14:40:00,40.51,40.55,40.51,40.52,589920.0,40.2667,40.3065,40.2667,40.2767,589920.0
2016-12-21 14:50:00,40.53,40.58,40.53,40.55,274500.0,40.2866,40.3363,40.2866,40.3065,274500.0
2016-12-21 15:00:00,40.55,40.57,40.55,40.55,157200.0,40.3065,40.3264,40.3065,40.3065,157200.0
2016-12-21 15:10:00,40.56,40.59,40.55,40.58,151920.0,40.3164,40.3463,40.3065,40.3363,151920.0
2016-12-21 15:20:00,40.58,40.65,40.58,40.64,298020.0,40.3363,40.4059,40.3363,40.396,298020.0
2016-12-21 15:30:00,40.63,40.64,40.56,40.62,759120.0,40.386,40.396,40.3164,40.3761,759120.0
2016-12-21 15:40:00,40.62,40.62,40.55,40.59,710080.0,40.3761,40.3761,40.3065,40.3463,710080.0
2016-12-21 15:50:00,40.6,40.63,40.59,40.61,1416920.0,40.3562,40.386,40.3463,40.3661,1416920.0
2016-12-22 09:30:00,40.46,40.54,40.3,40.36,1224740.0,40.217,40.2966,40.058,40.1176,1224740.0
2016-12-22 09:40:00,40.37,40.52,40.34,40.5,765960.0,40.1276,40.2767,40.0978,40.2568,765960.0
2016-12-22 09:50:00,40.51,40.51,40.42,40.46,491920.0,40.2667,40.2667,40.1773,40.217,491920.0
2016-12-22 10:00:00,40.46,40.55,40.46,40.49,613700.0,40.217,40.3065,40.217,40.2469,613700.0
2016-12-22 10:10:00,40.46,40.52,40.45,40.47,285060.0,40.217,40.2767,40.2071,40.227,285060.0
2016-12-22 10:20:00,40.46,40.52,40.44,40.44,207720.0,40.217,40.2767,40.1972,40.1972,207720.0
2016-12-22 10:30:00,40.47,40.49,40.43,40.46,464420.0,40.227,40.2469,40.1872,40.217,464420.0
2016-12-22 10:40:00,40.45,40.47,40.41,40.44,230260.0,40.2071,40.227,40.1673,40.1972,230260.0
2016-12-22 10:50:00,40.44,40.44,40.39,40.42,271920.0,40.1972,40.1972,40.1475,40.1773,271920.0
2016-12-22 11:00:00,40.42,40.46,40.4,40.43,349480.0,40.1773,40.217,40.1574,40.1872,349480.0
2016-12-22 11:10:00,40.41,40.44,40.41,40.41,354100.0,40.1673,40.1972,40.1673,40.1673,354100.0
2016-12-22 11:20:00,40.4,40.44,40.37,40.38,542540.0,40.1574,40.1972,40.1276,40.1375,542540.0
2016-12-22 11:30:00,40.36,40.43,40.36,40.39,180440.0,40.1176,40.1872,40.1176,40.1475,180440.0
2016-12-22 11:40:00,40.39,40.4,40.34,40.35,278640.0,40.1475,40.1574,40.0978,40.1077,278640.0
2016-12-22 11:50:00,40.34,40.41,40.31,40.41,381000.0,40.0978,40.1673,40.0679,40.1673,381000.0
2016-12-22 12:00:00,40.41,40.42,40.37,40.38,532940.0,40.1673,40.1773,40.1276,40.1375,532940.0
2016-12-22 12:10:00,40.39,40.4,40.37,40.38,79500.0,40.1475,40.1574,40.1276,40.1375,79500.0
2016-12-22 12:20:00,40.39,40.41,40.37,40.4,88560.0,40.1475,40.1673,40.1276,40.1574,88560.0
2016-12-22 12:30:00,40.39,40.43,40.37,40.38,120460.0,40.1475,40.1872,40.1276,40.1375,120460.0
2016-12-22 12:40:00,40.38,40.4,40.35,40.39,125160.0,40.1375,40.1574,40.1077,40.1475,125160.0
2016-12-22 12:50:00,40.37,40.4,40.36,40.36,77800.0,40.1276,40.1574,40.1176,40.1176,77800.0
2016-12-22 13:00:00,40.37,40.41,40.36,40.41,163960.0,40.1276,40.1673,40.1176,40.1673,163960.0
2016-12-22 13:10:00,40.41,40.41,40.39,40.4,58440.0,40.1673,40.1673,40.1475,40.1574,58440.0
2016-12-22 13:20:00,40.4,40.42,40.4,40.41,119520.0,40.1574,40.1773,40.1574,40.1673,119520.0
2016-12-22 13:30:00,40.41,40.41,40.38,40.39,342700.0,40.1673,40.1673,40.1375,40.1475,342700.0
2016-12-22 13:40:00,40.38,40.48,40.38,40.48,664020.0,40.1375,40.2369,40.1375,40.2369,664020.0
2016-12-22 13:50:00,40.48,40.48,40.44,40.45,142700.0,40.2369,40.2369,40.1972,40.2071,142700.0
2016-12-22 14:00:00,40.45,40.48,40.43,40.43,208640.0,40.2071,40.2369,40.1872,40.1872,208640.0
2016-12-22 14:10:00,40.44,40.47,40.42,40.46,217640.0,40.1972,40.227,40.1773,40.217,217640.0
2016-12-22 14:20:00,40.46,40.46,40.43,40.43,224420.0,40.217,40.217,40.1872,40.1872,224420.0
2016-12-22 14:30:00,40.43,40.44,40.41,40.42,62200.0,40.1872,40.1972,40.1673,40.1773,62200.0
2016-12-22 14:40:00,40.44,40.44,40.4,40.4,268880.0,40.1972,40.1972,40.1574,40.1574,268880.0
2016-12-22 14:50:00,40.4,40.42,40.38,40.42,219860.0,40.1574,40.1773,40.1375,40.1773,219860.0
2016-12-22 15:00:00,40.43,40.43,40.37,40.39,118660.0,40.1872,40.1872,40.1276,40.1475,118660.0
2016-12-22 15:10:00,40.38,40.38,40.34,40.36,229940.0,40.1375,40.1375,40.0978,40.1176,229940.0
2016-12-22 15:20:00,40.35,40.41,40.34,40.37,253540.0,40.1077,40.1673,40.0978,40.1276,253540.0
2016-12-22 15:30:00,40.38,40.41,40.34,40.41,437200.0,40.1375,40.1673,40.0978,40.1673,437200.0
2016-12-22 15:40:00,40.41,40.44,40.38,40.38,712080.0,40.1673,40.1972,40.1375,40.1375,712080.0
2016-12-22 15:50:00,40.39,40.49,40.39,40.48,1581820.0,40.1475,40.2469,40.1475,40.2369,1581820.0
2016-12-23 09:30:00,40.4,40.55,40.4,40.46,713860.0,40.1574,40.3065,40.1574,40.217,713860.0
2016-12-23 09:40:00,40.48,40.49,40.38,40.46,302020.0,40.2369,40.2469,40.1375,40.217,302020.0
2016-12-23 09:50:00,40.47,40.5,40.43,40.46,213200.0,40.227,40.2568,40.1872,40.217,213200.0
2016-12-23 10:00:00,40.44,40.46,40.4,40.41,567840.0,40.1972,40.217,40.1574,40.1673,567840.0
2016-12-23 10:10:00,40.4,40.43,40.4,40.42,647060.0,40.1574,40.1872,40.1574,40.1773,647060.0
2016-12-23 10:20:00,40.41,40.41,40.33,40.33,141580.0,40.1673,40.1673,40.0878,40.0878,141580.0
2016-12-23 10:30:00,40.34,40.4,40.33,40.37,133300.0,40.0978,40.1574,40.0878,40.1276,133300.0
2016-12-23 10:40:00,40.35,40.37,40.33,40.36,637200.0,40.1077,40.1276,40.0878,40.1176,637200.0
2016-12-23 10:50:00,40.37,40.37,40.32,40.34,261960.0,40.1276,40.1276,40.0779,40.0978,261960.0
2016-12-23 11:00:00,40.33,40.36,40.32,40.33,156220.0,40.0878,40.1176,40.0779,40.0878,156220.0
2016-12-23 11:10:00,40.33,40.35,40.27,40.27,181180.0,40.0878,40.1077,40.0282,40.0282,181180.0
2016-12-23 11:20:00,40.26,40.3,40.26,40.29,106280.0,40.0182,40.058,40.0182,40.0481,106280.0
2016-12-23 11:30:00,40.3,40.31,40.27,40.28,63400.0,40.058,40.0679,40.0282,40.0381,63400.0
2016-12-23 11:40:00,40.27,40.29,40.26,40.29,305620.0,40.0282,40.0481,40.0182,40.0481,305620.0
2016-12-23 11:50:00,40.29,40.32,40.28,40.3,159740.0,40.0481,40.0779,40.0381,40.058,159740.0
2016-12-23 12:00:00,40.3,40.33,40.3,40.3,87840.0,40.058,40.0878,40.058,40.058,87840.0
2016-12-23 12:10:00,40.29,40.32,40.29,40.3,52980.0,40.0481,40.0779,40.0481,40.058,52980.0
2016-12-23 12:20:00,40.32,40.35,40.31,40.33,327440.0,40.0779,40.1077,40.0679,40.0878,327440.0
2016-12-23 12:30:00,40.34,40.36,40.31,40.35,106260.0,40.0978,40.1176,40.0679,40.1077,106260.0
2016-12-23 12:40:00,40.34,40.35,40.32,40.32,45080.0,40.0978,40.1077,40.0779,40.0779,45080.0
2016-12-23 12:50:00,40.31,40.32,40.3,40.31,84040.0,40.0679,40.0779,40.058,40.0679,84040.0
2016-12-23 13:00:00,40.31,40.35,40.31,40.35,430040.0,40.0679,40.1077,40.0679,40.1077,430040.0
2016-12-23 13:10:00,40.35,40.38,40.35,40.36,70160.0,40.1077,40.1375,40.1077,40.1176,70160.0
2016-12-23 13:20:00,40.35,40.36,40.35,40.35,24040.0,40.1077,40.1176,40.1077,40.1077,24040.0
2016-12-23 13:30:00,40.36,40.39,40.35,40.35,351620.0,40.1176,40.1475,40.1077,40.1077,351620.0
2016-12-23 13:40:00,40.36,40.37,40.34,40.34,61720.0,40.1176,40.1276,40.0978,40.0978,61720.0
2016-12-23 13:50:00,40.33,40.34,40.33,40.34,28000.0,40.0878,40.0978,40.0878,40.0978,28000.0
2016-12-23 14:00:00,40.34,40.37,40.34,40.37,213160.0,40.0978,40.1276,40.0978,40.1276,213160.0
2016-12-23 14:10:00,40.35,40.37,40.35,40.37,29680.0,40.1077,40.1276,40.1077,40.1276,29680.0
2016-12-23 14:20:00,40.37,40.37,40.34,40.35,46240.0,40.1276,40.1276,40.0978,40.1077,46240.0
2016-12-23 14:30:00,40.35,40.35,40.32,40.33,54920.0,40.1077,40.1077,40.0779,40.0878,54920.0
2016-12-23 14:40:00,40.33,40.35,40.33,40.33,100580.0,40.0878,40.1077,40.0878,40.0878,100580.0
2016-12-23 14:50:00,40.34,40.35,40.32,40.34,79820.0,40.0978,40.1077,40.0779,40.0978,79820.0
2016-12-23 15:00:00,40.35,40.36,40.34,40.36,77000.0,40.1077,40.1176,40.0978,40.1176,77000.0
2016-12-23 15:10:00,40.34,40.37,40.34,40.37,565720.0,40.0978,40.1276,40.0978,40.1276,565720.0
2016-12-23 15:20:00,40.37,40.4,40.37,40.39,126880.0,40.1276,40.1574,40.1276,40.1475,126880.0
2016-12-23 15:30:00,40.39,40.39,40.34,40.34,489980.0,40.1475,40.1475,40.0978,40.0978,489980.0
2016-12-23 15:40:00,40.35,40.36,40.31,40.31,219240.0,40.1077,40.1176,40.0679,40.0679,219240.0
2016-12-23 15:50:00,40.32,40.39,40.32,40.39,914520.0,40.0779,40.1475,40.0779,40.1475,914520.0
2016-12-27 09:30:00,40.43,40.47,40.29,40.46,720800.0,40.1872,40.227,40.0481,40.217,720800.0
2016-12-27 09:40:00,40.44,40.8,40.43,40.74,997580.0,40.1972,40.555,40.1872,40.4954,997580.0
2016-12-27 09:50:00,40.76,40.78,40.64,40.64,570080.0,40.5152,40.5351,40.396,40.396,570080.0
2016-12-27 10:00:00,40.64,40.8,40.63,40.72,341500.0,40.396,40.555,40.386,40.4755,341500.0
2016-12-27 10:10:00,40.71,40.74,40.69,40.72,251200.0,40.4655,40.4954,40.4457,40.4755,251200.0
2016-12-27 10:20:00,40.72,40.77,40.7,40.74,622800.0,40.4755,40.5252,40.4556,40.4954,622800.0
2016-12-27 10:30:00,40.75,40.78,40.74,40.76,287820.0,40.5053,40.5351,40.4954,40.5152,287820.0
2016-12-27 10:40:00,40.76,40.76,40.71,40.75,154860.0,40.5152,40.5152,40.4655,40.5053,154860.0
2016-12-27 10:50:00,40.73,40.76,40.71,40.73,157000.0,40.4854,40.5152,40.4655,40.4854,157000.0
2016-12-27 11:00:00,40.75,40.76,40.72,40.73,208440.0,40.5053,40.5152,40.4755,40.4854,208440.0
2016-12-27 11:10:00,40.74,40.74,40.69,40.69,290480.0,40.4954,40.4954,40.4457,40.4457,290480.0
2016-12-27 11:20:00,40.69,40.7,40.64,40.66,1067840.0,40.4457,40.4556,40.396,40.4158,1067840.0
2016-12-27 11:30:00,40.65,40.66,40.6,40.61,331060.0,40.4059,40.4158,40.3562,40.3661,331060.0
2016-12-27 11:40:00,40.6,40.62,40.57,40.58,232420.0,40.3562,40.3761,40.3264,40.3363,232420.0
2016-12-27 11:50:00,40.58,40.58,40.52,40.54,83140.0,40.3363,40.3363,40.2767,40.2966,83140.0
2016-12-27 12:00:00,40.54,40.56,40.51,40.52,101520.0,40.2966,40.3164,40.2667,40.2767,101520.0
2016-12-27 12:10:00,40.53,40.53,40.49,40.5,166200.0,40.2866,40.2866,40.2469,40.2568,166200.0
2016-12-27 12:20:00,40.5,40.56,40.49,40.55,106440.0,40.2568,40.3164,40.2469,40.3065,106440.0
2016-12-27 12:30:00,40.55,40.61,40.51,40.6,562140.0,40.3065,40.3661,40.2667,40.3562,562140.0
2016-12-27 12:40:00,40.59,40.62,40.58,40.6,35040.0,40.3463,40.3761,40.3363,40.3562,35040.0
2016-12-27 12:50:00,40.59,40.6,40.54,40.57,282080.0,40.3463,40.3562,40.2966,40.3264,282080.0
2016-12-27 13:00:00,40.55,40.57,40.54,40.55,28300.0,40.3065,40.3264,40.2966,40.3065,28300.0
2016-12-27 13:10:00,40.55,40.58,40.54,40.56,301320.0,40.3065,40.3363,40.2966,40.3164,301320.0
2016-12-27 13:20:00,40.55,40.59,40.55,40.58,79960.0,40.3065,40.3463,40.3065,40.3363,79960.0
2016-12-27 13:30:00,40.59,40.61,40.57,40.6,251860.0,40.3463,40.3661,40.3264,40.3562,251860.0
2016-12-27 13:40:00,40.6,40.62,40.58,40.61,233920.0,40.3562,40.3761,40.3363,40.3661,233920.0
2016-12-27 13:50:00,40.61,40.63,40.59,40.6,399680.0,40.3661,40.386,40.3463,40.3562,399680.0
2016-12-27 14:00:00,40.6,40.6,40.56,40.58,101160.0,40.3562,40.3562,40.3164,40.3363,101160.0
2016-12-27 14:10:00,40.57,40.62,40.56,40.61,492100.0,40.3264,40.3761,40.3164,40.3661,492100.0
2016-12-27 14:20:00,40.61,40.61,40.58,40.6,270160.0,40.3661,40.3661,40.3363,40.3562,270160.0
2016-12-27 14:30:00,40.6,40.6,40.56,40.57,56360.0,40.3562,40.3562,40.3164,40.3264,56360.0
2016-12-27 14:40:00,40.57,40.6,40.55,40.58,268500.0,40.3264,40.3562,40.3065,40.3363,268500.0
2016-12-27 14:50:00,40.59,40.59,40.54,40.54,48260.0,40.3463,40.3463,40.2966,40.2966,48260.0
2016-12-27 15:00:00,40.54,40.58,40.54,40.56,85260.0,40.2966,40.3363,40.2966,40.3164,85260.0
2016-12-27 15:10:00,40.55,40.57,40.54,40.54,307460.0,40.3065,40.3264,40.2966,40.2966,307460.0
2016-12-27 15:20:00,40.55,40.57,40.54,40.55,214560.0,40.3065,40.3264,40.2966,40.3065,214560.0
2016-12-27 15:30:00,40.55,40.56,40.53,40.53,144900.0,40.3065,40.3164,40.2866,40.2866,144900.0
2016-12-27 15:40:00,40.53,40.56,40.52,40.53,280580.0,40.2866,40.3164,40.2767,40.2866,280580.0
2016-12-27 15:50:00,40.53,40.53,40.48,40.5,879460.0,40.2866,40.2866,40.2369,40.2568,879460.0
2016-12-28 09:30:00,40.67,40.67,40.48,40.5,1009000.0,40.4258,40.4258,40.2369,40.2568,1009000.0
2016-12-28 09:40:00,40.49,40.49,40.33,40.39,458460.0,40.2469,40.2469,40.0878,40.1475,458460.0
2016-12-28 09:50:00,40.38,40.38,40.24,40.27,601040.0,40.1375,40.1375,39.9984,40.0282,601040.0
2016-12-28 10:00:00,40.28,40.43,40.25,40.28,384500.0,40.0381,40.1872,40.0083,40.0381,384500.0
2016-12-28 10:10:00,40.27,40.34,40.22,40.27,317820.0,40.0282,40.0978,39.9785,40.0282,317820.0
2016-12-28 10:20:00,40.27,40.3,40.22,40.28,251780.0,40.0282,40.058,39.9785,40.0381,251780.0
2016-12-28 10:30:00,40.3,40.31,40.25,40.28,254480.0,40.058,40.0679,40.0083,40.0381,254480.0
2016-12-28 10:40:00,40.26,40.27,40.21,40.22,264740.0,40.0182,40.0282,39.9685,39.9785,264740.0
2016-12-28 10:50:00,40.22,40.24,40.19,40.23,667660.0,39.9785,39.9984,39.9487,39.9884,667660.0
2016-12-28 11:00:00,40.22,40.26,40.21,40.26,138180.0,39.9785,40.0182,39.9685,40.0182,138180.0
2016-12-28 11:10:00,40.25,40.31,40.24,40.29,260120.0,40.0083,40.0679,39.9984,40.0481,260120.0
2016-12-28 11:20:00,40.28,40.34,40.28,40.32,551140.0,40.0381,40.0978,40.0381,40.0779,551140.0
2016-12-28 11:30:00,40.33,40.34,40.3,40.33,201000.0,40.0878,40.0978,40.058,40.0878,201000.0
2016-12-28 11:40:00,40.33,40.33,40.28,40.29,129000.0,40.0878,40.0878,40.0381,40.0481,129000.0
2016-12-28 11:50:00,40.28,40.28,40.24,40.26,110400.0,40.0381,40.0381,39.9984,40.0182,110400.0
2016-12-28 12:00:00,40.24,40.25,40.2,40.21,128020.0,39.9984,40.0083,39.9586,39.9685,128020.0
2016-12-28 12:10:00,40.22,40.24,40.17,40.22,432760.0,39.9785,39.9984,39.9288,39.9785,432760.0
2016-12-28 12:20:00,40.21,40.29,40.21,40.29,400260.0,39.9685,40.0481,39.9685,40.0481,400260.0
2016-12-28 12:30:00,40.27,40.28,40.22,40.23,239180.0,40.0282,40.0381,39.9785,39.9884,239180.0
2016-12-28 12:40:00,40.22,40.24,40.17,40.18,447820.0,39.9785,39.9984,39.9288,39.9387,447820.0
2016-12-28 12:50:00,40.18,40.21,40.17,40.19,223400.0,39.9387,39.9685,39.9288,39.9487,223400.0
2016-12-28 13:00:00,40.2,40.22,40.16,40.22,399080.0,39.9586,39.9785,39.9189,39.9785,399080.0
2016-12-28 13:10:00,40.23,40.24,40.2,40.23,306780.0,39.9884,39.9984,39.9586,39.9884,306780.0
2016-12-28 13:20:00,40.23,40.25,40.21,40.22,291380.0,39.9884,40.0083,39.9685,39.9785,291380.0
2016-12-28 13:30:00,40.24,40.25,40.21,40.22,112400.0,39.9984,40.0083,39.9685,39.9785,112400.0
2016-12-28 13:40:00,40.24,40.24,40.21,40.22,191160.0,39.9984,39.9984,39.9685,39.9785,191160.0
2016-12-28 13:50:00,40.22,40.22,40.16,40.2,279400.0,39.9785,39.9785,39.9189,39.9586,279400.0
2016-12-28 14:00:00,40.21,40.24,40.2,40.23,76120.0,39.9685,39.9984,39.9586,39.9884,76120.0
2016-12-28 14:10:00,40.21,40.21,40.16,40.18,174540.0,39.9685,39.9685,39.9189,39.9387,174540.0
2016-12-28 14:20:00,40.17,40.2,40.16,40.2,141620.0,39.9288,39.9586,39.9189,39.9586,141620.0
2016-12-28 14:30:00,40.19,40.23,40.18,40.19,234240.0,39.9487,39.9884,39.9387,39.9487,234240.0
2016-12-28 14:40:00,40.19,40.19,40.17,40.18,527120.0,39.9487,39.9487,39.9288,39.9387,527120.0
2016-12-28 14:50:00,40.17,40.21,40.16,40.21,190440.0,39.9288,39.9685,39.9189,39.9685,190440.0
2016-12-28 15:00:00,40.21,40.25,40.21,40.21,197360.0,39.9685,40.0083,39.9685,39.9685,197360.0
2016-12-28 15:10:00,40.21,40.23,40.17,40.18,265000.0,39.9685,39.9884,39.9288,39.9387,265000.0
2016-12-28 15:20:00,40.18,40.21,40.18,40.19,232060.0,39.9387,39.9685,39.9387,39.9487,232060.0
2016-12-28 15:30:00,40.19,40.19,40.16,40.17,411460.0,39.9487,39.9487,39.9189,39.9288,411460.0
2016-12-28 15:40:00,40.17,40.18,40.12,40.15,755260.0,39.9288,39.9387,39.8791,39.9089,755260.0
2016-12-28 15:50:00,40.16,40.23,40.16,40.23,1744640.0,39.9189,39.9884,39.9189,39.9884,1744640.0
2016-12-29 09:30:00,40.12,40.29,40.07,40.2,825600.0,39.8791,40.0481,39.8294,39.9586,825600.0
2016-12-29 09:40:00,40.23,40.29,40.11,40.13,413520.0,39.9884,40.0481,39.8692,39.889,413520.0
2016-12-29 09:50:00,40.13,40.19,40.07,40.16,364160.0,39.889,39.9487,39.8294,39.9189,364160.0
2016-12-29 10:00:00,40.16,40.19,40.12,40.13,586000.0,39.9189,39.9487,39.8791,39.889,586000.0
2016-12-29 10:10:00,40.13,40.14,40.09,40.12,286500.0,39.889,39.899,39.8493,39.8791,286500.0
2016-12-29 10:20:00,40.09,40.17,40.09,40.15,386380.0,39.8493,39.9288,39.8493,39.9089,386380.0
2016-12-29 10:30:00,40.14,40.17,40.12,40.13,184760.0,39.899,39.9288,39.8791,39.889,184760.0
2016-12-29 10:40:00,40.13,40.13,40.07,40.09,234160.0,39.889,39.889,39.8294,39.8493,234160.0
2016-12-29 10:50:00,40.09,40.11,40.05,40.08,274920.0,39.8493,39.8692,39.8095,39.8393,274920.0
2016-12-29 11:00:00,40.07,40.07,40.0,40.02,430920.0,39.8294,39.8294,39.7598,39.7797,430920.0
2016-12-29 11:10:00,40.03,40.04,39.95,40.0,469600.0,39.7896,39.7996,39.7101,39.7598,469600.0
2016-12-29 11:20:00,39.99,39.99,39.91,39.92,240740.0,39.7499,39.7499,39.6704,39.6803,240740.0
2016-12-29 11:30:00,39.94,39.96,39.91,39.94,196380.0,39.7002,39.7201,39.6704,39.7002,196380.0
2016-12-29 11:40:00,39.93,39.99,39.92,39.97,254120.0,39.6902,39.7499,39.6803,39.73,254120.0
2016-12-29 11:50:00,39.96,39.97,39.91,39.94,447680.0,39.7201,39.73,39.6704,39.7002,447680.0
2016-12-29 12:00:00,39.94,39.96,39.92,39.94,116060.0,39.7002,39.7201,39.6803,39.7002,116060.0
2016-12-29 12:10:00,39.93,39.96,39.91,39.95,121680.0,39.6902,39.7201,39.6704,39.7101,121680.0
2016-12-29 12:20:00,39.96,40.02,39.96,40.0,249680.0,39.7201,39.7797,39.7201,39.7598,249680.0
2016-12-29 12:30:00,39.99,40.05,39.98,40.02,266460.0,39.7499,39.8095,39.7399,39.7797,266460.0
2016-12-29 12:40:00,40.02,40.06,40.01,40.05,98000.0,39.7797,39.8195,39.7698,39.8095,98000.0
2016-12-29 12:50:00,40.05,40.06,40.03,40.03,323340.0,39.8095,39.8195,39.7896,39.7896,323340.0
2016-12-29 13:00:00,40.03,40.07,40.02,40.03,278400.0,39.7896,39.8294,39.7797,39.7896,278400.0
2016-12-29 13:10:00,40.02,40.05,40.01,40.02,238100.0,39.7797,39.8095,39.7698,39.7797,238100.0
2016-12-29 13:20:00,40.01,40.02,39.98,39.98,279500.0,39.7698,39.7797,39.7399,39.7399,279500.0
2016-12-29 13:30:00,39.98,39.99,39.94,39.95,310960.0,39.7399,39.7499,39.7002,39.7101,310960.0
2016-12-29 13:40:00,39.94,39.97,39.92,39.95,445120.0,39.7002,39.73,39.6803,39.7101,445120.0
2016-12-29 13:50:00,39.96,40.0,39.91,39.97,167320.0,39.7201,39.7598,39.6704,39.73,167320.0
2016-12-29 14:00:00,39.98,40.07,39.97,40.04,533040.0,39.7399,39.8294,39.73,39.7996,533040.0
2016-12-29 14:10:00,40.05,40.07,40.03,40.07,261800.0,39.8095,39.8294,39.7896,39.8294,261800.0
2016-12-29 14:20:00,40.07,40.09,40.06,40.06,283280.0,39.8294,39.8493,39.8195,39.8195,283280.0
2016-12-29 14:30:00,40.07,40.09,40.06,40.08,269560.0,39.8294,39.8493,39.8195,39.8393,269560.0
2016-12-29 14:40:00,40.08,40.13,40.08,40.11,332720.0,39.8393,39.889,39.8393,39.8692,332720.0
2016-12-29 14:50:00,40.11,40.15,40.11,40.14,169500.0,39.8692,39.9089,39.8692,39.899,169500.0
2016-12-29 15:00:00,40.13,40.15,40.09,40.09,182840.0,39.889,39.9089,39.8493,39.8493,182840.0
2016-12-29 15:10:00,40.11,40.14,40.1,40.14,272740.0,39.8692,39.899,39.8592,39.899,272740.0
2016-12-29 15:20:00,40.14,40.17,40.13,40.16,450860.0,39.899,39.9288,39.889,39.9189,450860.0
2016-12-29 15:30:00,40.16,40.17,40.15,40.16,714900.0,39.9189,39.9288,39.9089,39.9189,714900.0
2016-12-29 15:40:00,40.16,40.17,40.13,40.17,624600.0,39.9189,39.9288,39.889,39.9288,624600.0
2016-12-29 15:50:00,40.17,40.18,40.11,40.14,924940.0,39.9288,39.9387,39.8692,39.899,924940.0
2016-12-30 09:30:00,40.16,40.16,40.02,40.02,910620.0,39.9189,39.9189,39.7797,39.7797,910620.0
2016-12-30 09:40:00,40.03,40.07,39.99,40.0,240960.0,39.7896,39.8294,39.7499,39.7598,240960.0
2016-12-30 09:50:00,40.01,40.03,39.74,39.8,745120.0,39.7698,39.7896,39.5014,39.561,745120.0
2016-12-30 10:00:00,39.78,39.85,39.72,39.8,1024280.0,39.5411,39.6107,39.4815,39.561,1024280.0
2016-12-30 10:10:00,39.78,39.88,39.76,39.82,273220.0,39.5411,39.6405,39.5213,39.5809,273220.0
2016-12-30 10:20:00,39.84,39.84,39.75,39.8,267040.0,39.6008,39.6008,39.5113,39.561,267040.0
2016-12-30 10:30:00,39.8,39.89,39.76,39.8,453940.0,39.561,39.6505,39.5213,39.561,453940.0
2016-12-30 10:40:00,39.8,39.81,39.68,39.75,532740.0,39.561,39.571,39.4417,39.5113,532740.0
2016-12-30 10:50:00,39.75,39.78,39.7,39.76,711720.0,39.5113,39.5411,39.4616,39.5213,711720.0
2016-12-30 11:00:00,39.76,39.76,39.7,39.71,252480.0,39.5213,39.5213,39.4616,39.4716,252480.0
2016-12-30 11:10:00,39.72,39.74,39.69,39.72,233440.0,39.4815,39.5014,39.4517,39.4815,233440.0
2016-12-30 11:20:00,39.74,39.8,39.72,39.74,391760.0,39.5014,39.561,39.4815,39.5014,391760.0
2016-12-30 11:30:00,39.72,39.78,39.71,39.74,249480.0,39.4815,39.5411,39.4716,39.5014,249480.0
2016-12-30 11:40:00,39.74,39.77,39.72,39.74,352420.0,39.5014,39.5312,39.4815,39.5014,352420.0
2016-12-30 11:50:00,39.75,39.76,39.69,39.69,316780.0,39.5113,39.5213,39.4517,39.4517,316780.0
2016-12-30 12:00:00,39.69,39.72,39.67,39.71,432240.0,39.4517,39.4815,39.4318,39.4716,432240.0
2016-12-30 12:10:00,39.7,39.72,39.68,39.7,247980.0,39.4616,39.4815,39.4417,39.4616,247980.0
2016-12-30 12:20:00,39.7,39.7,39.65,39.69,141300.0,39.4616,39.4616,39.4119,39.4517,141300.0
2016-12-30 12:30:00,39.68,39.71,39.68,39.71,215320.0,39.4417,39.4716,39.4417,39.4716,215320.0
2016-12-30 12:40:00,39.7,39.71,39.66,39.7,780300.0,39.4616,39.4716,39.4219,39.4616,780300.0
2016-12-30 12:50:00,39.69,39.7,39.62,39.68,318380.0,39.4517,39.4616,39.3821,39.4417,318380.0
2016-12-30 13:00:00,39.68,39.69,39.65,39.65,149760.0,39.4417,39.4517,39.4119,39.4119,149760.0
2016-12-30 13:10:00,39.65,39.67,39.62,39.65,260920.0,39.4119,39.4318,39.3821,39.4119,260920.0
2016-12-30 13:20:00,39.65,39.69,39.65,39.68,160920.0,39.4119,39.4517,39.4119,39.4417,160920.0
2016-12-30 13:30:00,39.68,39.71,39.67,39.69,178040.0,39.4417,39.4716,39.4318,39.4517,178040.0
2016-12-30 13:40:00,39.7,39.7,39.59,39.6,333180.0,39.4616,39.4616,39.3523,39.3622,333180.0
2016-12-30 13:50:00,39.6,39.64,39.58,39.59,527260.0,39.3622,39.402,39.3423,39.3523,527260.0
2016-12-30 14:00:00,39.59,39.61,39.53,39.53,239120.0,39.3523,39.3722,39.2926,39.2926,239120.0
2016-12-30 14:10:00,39.52,39.57,39.51,39.52,333640.0,39.2827,39.3324,39.2728,39.2827,333640.0
2016-12-30 14:20:00,39.52,39.53,39.5,39.5,412100.0,39.2827,39.2926,39.2628,39.2628,412100.0
2016-12-30 14:30:00,39.5,39.56,39.48,39.56,426380.0,39.2628,39.3225,39.2429,39.3225,426380.0
2016-12-30 14:40:00,39.56,39.57,39.52,39.53,262860.0,39.3225,39.3324,39.2827,39.2926,262860.0
2016-12-30 14:50:00,39.52,39.55,39.51,39.54,597220.0,39.2827,39.3125,39.2728,39.3026,597220.0
2016-12-30 15:00:00,39.53,39.58,39.51,39.57,302560.0,39.2926,39.3423,39.2728,39.3324,302560.0
2016-12-30 15:10:00,39.58,39.64,39.56,39.63,913920.0,39.3423,39.402,39.3225,39.392,913920.0
2016-12-30 15:20:00,39.63,39.7,39.61,39.7,456500.0,39.392,39.4616,39.3722,39.4616,456500.0
2016-12-30 15:30:00,39.7,39.72,39.67,39.67,794600.0,39.4616,39.4815,39.4318,39.4318,794600.0
2016-12-30 15:40:00,39.68,39.68,39.61,39.61,583840.0,39.4417,39.4417,39.3722,39.3722,583840.0
2016-12-30 15:50:00,39.61,39.68,39.55,39.65,2685800.0,39.3722,39.4417,39.3125,39.4119,2685800.0
2017-01-03 09:30:00,40.03,40.32,39.84,40.06,2870300.0,39.7896,40.0779,39.6008,39.8195,2870300.0
2017-01-03 09:40:00,40.06,40.26,40.01,40.25,1226200.0,39.8195,40.0182,39.7698,40.0083,1226200.0
2017-01-03 09:50:00,40.24,40.34,40.18,40.31,1299020.0,39.9984,40.0978,39.9387,40.0679,1299020.0
2017-01-03 10:00:00,40.31,40.57,40.29,40.54,1320900.0,40.0679,40.3264,40.0481,40.2966,1320900.0
2017-01-03 10:10:00,40.54,40.54,40.44,40.47,870360.0,40.2966,40.2966,40.1972,40.227,870360.0
2017-01-03 10:20:00,40.48,40.52,40.42,40.44,538560.0,40.2369,40.2767,40.1773,40.1972,538560.0
2017-01-03 10:30:00,40.45,40.49,40.35,40.38,484980.0,40.2071,40.2469,40.1077,40.1375,484980.0
2017-01-03 10:40:00,40.4,40.45,40.36,40.36,485460.0,40.1574,40.2071,40.1176,40.1176,485460.0
2017-01-03 10:50:00,40.36,40.38,40.25,40.3,656560.0,40.1176,40.1375,40.0083,40.058,656560.0
2017-01-03 11:00:00,40.3,40.35,40.25,40.33,408000.0,40.058,40.1077,40.0083,40.0878,408000.0
2017-01-03 11:10:00,40.33,40.33,40.26,40.26,358380.0,40.0878,40.0878,40.0182,40.0182,358380.0
2017-01-03 11:20:00,40.27,40.34,40.26,40.34,624640.0,40.0282,40.0978,40.0182,40.0978,624640.0
2017-01-03 11:30:00,40.34,40.42,40.32,40.34,932380.0,40.0978,40.1773,40.0779,40.0978,932380.0
2017-01-03 11:40:00,40.34,40.36,40.25,40.33,350980.0,40.0978,40.1176,40.0083,40.0878,350980.0
2017-01-03 11:50:00,40.34,40.42,40.31,40.42,507240.0,40.0978,40.1773,40.0679,40.1773,507240.0
2017-01-03 12:00:00,40.4,40.45,40.32,40.39,590100.0,40.1574,40.2071,40.0779,40.1475,590100.0
2017-01-03 12:10:00,40.37,40.42,40.37,40.41,438020.0,40.1276,40.1773,40.1276,40.1673,438020.0
2017-01-03 12:20:00,40.42,40.43,40.37,40.43,195000.0,40.1773,40.1872,40.1276,40.1872,195000.0
2017-01-03 12:30:00,40.43,40.43,40.36,40.37,532660.0,40.1872,40.1872,40.1176,40.1276,532660.0
2017-01-03 12:40:00,40.37,40.41,40.33,40.41,497500.0,40.1276,40.1673,40.0878,40.1673,497500.0
2017-01-03 12:50:00,40.43,40.44,40.38,40.43,214420.0,40.1872,40.1972,40.1375,40.1872,214420.0
2017-01-03 13:00:00,40.44,40.44,40.36,40.4,280640.0,40.1972,40.1972,40.1176,40.1574,280640.0
2017-01-03 13:10:00,40.39,40.42,40.36,40.41,153500.0,40.1475,40.1773,40.1176,40.1673,153500.0
2017-01-03 13:20:00,40.41,40.44,40.4,40.42,249120.0,40.1673,40.1972,40.1574,40.1773,249120.0
2017-01-03 13:30:00,40.42,40.45,40.35,40.35,367820.0,40.1773,40.2071,40.1077,40.1077,367820.0
2017-01-03 13:40:00,40.35,40.35,40.29,40.3,303920.0,40.1077,40.1077,40.0481,40.058,303920.0
2017-01-03 13:50:00,40.3,40.34,40.25,40.26,376500.0,40.058,40.0978,40.0083,40.0182,376500.0
2017-01-03 14:00:00,40.26,40.31,40.26,40.28,217860.0,40.0182,40.0679,40.0182,40.0381,217860.0
2017-01-03 14:10:00,40.28,40.31,40.27,40.27,317620.0,40.0381,40.0679,40.0282,40.0282,317620.0
2017-01-03 14:20:00,40.27,40.28,40.18,40.19,331800.0,40.0282,40.0381,39.9387,39.9487,331800.0
2017-01-03 14:30:00,40.2,40.26,40.17,40.23,621480.0,39.9586,40.0182,39.9288,39.9884,621480.0
2017-01-03 14:40:00,40.24,40.29,40.22,40.27,668800.0,39.9984,40.0481,39.9785,40.0282,668800.0
2017-01-03 14:50:00,40.27,40.29,40.25,40.27,319960.0,40.0282,40.0481,40.0083,40.0282,319960.0
2017-01-03 15:00:00,40.26,40.32,40.25,40.29,542100.0,40.0182,40.0779,40.0083,40.0481,542100.0
2017-01-03 15:10:00,40.3,40.31,40.26,40.26,303780.0,40.058,40.0679,40.0182,40.0182,303780.0
2017-01-03 15:20:00,40.27,40.27,40.2,40.24,425960.0,40.0282,40.0282,39.9586,39.9984,425960.0
2017-01-03 15:30:00,40.22,40.32,40.2,40.32,911440.0,39.9785,40.0779,39.9586,40.0779,911440.0
2017-01-03 15:40:00,40.33,40.35,40.3,40.32,935980.0,40.0878,40.1077,40.058,40.0779,935980.0
2017-01-03 15:50:00,40.32,40.4,40.32,40.4,2356240.0,40.0779,40.1574,40.0779,40.1574,2356240.0
2017-01-04 09:30:00,40.49,40.67,40.42,40.59,1574420.0,40.2469,40.4258,40.1773,40.3463,1574420.0
2017-01-04 09:40:00,40.58,40.65,40.48,40.49,876100.0,40.3363,40.4059,40.2369,40.2469,876100.0
2017-01-04 09:50:00,40.5,40.52,40.27,40.3,854960.0,40.2568,40.2767,40.0282,40.058,854960.0
2017-01-04 10:00:00,40.3,40.44,40.3,40.36,1144040.0,40.058,40.1972,40.058,40.1176,1144040.0
2017-01-04 10:10:00,40.37,40.39,40.3,40.34,264740.0,40.1276,40.1475,40.058,40.0978,264740.0
2017-01-04 10:20:00,40.35,40.35,40.25,40.25,561600.0,40.1077,40.1077,40.0083,40.0083,561600.0
2017-01-04 10:30:00,40.23,40.25,40.21,40.24,482860.0,39.9884,40.0083,39.9685,39.9984,482860.0
2017-01-04 10:40:00,40.25,40.33,40.25,40.29,739220.0,40.0083,40.0878,40.0083,40.0481,739220.0
2017-01-04 10:50:00,40.29,40.34,40.29,40.32,296860.0,40.0481,40.0978,40.0481,40.0779,296860.0
2017-01-04 11:00:00,40.32,40.37,40.3,40.33,325680.0,40.0779,40.1276,40.058,40.0878,325680.0
2017-01-04 11:10:00,40.33,40.34,40.27,40.28,328340.0,40.0878,40.0978,40.0282,40.0381,328340.0
2017-01-04 11:20:00,40.29,40.3,40.25,40.29,241240.0,40.0481,40.058,40.0083,40.0481,241240.0
2017-01-04 11:30:00,40.29,40.34,40.27,40.33,672660.0,40.0481,40.0978,40.0282,40.0878,672660.0
2017-01-04 11:40:00,40.34,40.35,40.3,40.3,414940.0,40.0978,40.1077,40.058,40.058,414940.0
2017-01-04 11:50:00,40.29,40.35,40.28,40.33,345420.0,40.0481,40.1077,40.0381,40.0878,345420.0
2017-01-04 12:00:00,40.34,40.35,40.3,40.33,411040.0,40.0978,40.1077,40.058,40.0878,411040.0
2017-01-04 12:10:00,40.32,40.35,40.31,40.35,499660.0,40.0779,40.1077,40.0679,40.1077,499660.0
2017-01-04 12:20:00,40.35,40.39,40.34,40.34,249660.0,40.1077,40.1475,40.0978,40.0978,249660.0
2017-01-04 12:30:00,40.34,40.4,40.33,40.4,342560.0,40.0978,40.1574,40.0878,40.1574,342560.0
2017-01-04 12:40:00,40.4,40.41,40.38,40.41,259440.0,40.1574,40.1673,40.1375,40.1673,259440.0
2017-01-04 12:50:00,40.41,40.42,40.39,40.4,130300.0,40.1673,40.1773,40.1475,40.1574,130300.0
2017-01-04 13:00:00,40.39,40.41,40.38,40.4,217040.0,40.1475,40.1673,40.1375,40.1574,217040.0
2017-01-04 13:10:00,40.4,40.45,40.4,40.44,513880.0,40.1574,40.2071,40.1574,40.1972,513880.0
2017-01-04 13:20:00,40.44,40.44,40.4,40.43,331760.0,40.1972,40.1972,40.1574,40.1872,331760.0
2017-01-04 13:30:00,40.43,40.45,40.41,40.43,338820.0,40.1872,40.2071,40.1673,40.1872,338820.0
2017-01-04 13:40:00,40.42,40.44,40.38,40.4,274560.0,40.1773,40.1972,40.1375,40.1574,274560.0
2017-01-04 13:50:00,40.41,40.41,40.35,40.37,335120.0,40.1673,40.1673,40.1077,40.1276,335120.0
2017-01-04 14:00:00,40.39,40.41,40.35,40.37,391600.0,40.1475,40.1673,40.1077,40.1276,391600.0
2017-01-04 14:10:00,40.36,40.41,40.36,40.39,372520.0,40.1176,40.1673,40.1176,40.1475,372520.0
2017-01-04 14:20:00,40.39,40.44,40.39,40.42,398740.0,40.1475,40.1972,40.1475,40.1773,398740.0
2017-01-04 14:30:00,40.42,40.46,40.41,40.46,376320.0,40.1773,40.217,40.1673,40.217,376320.0
2017-01-04 14:40:00,40.47,40.48,40.4,40.4,357100.0,40.227,40.2369,40.1574,40.1574,357100.0
2017-01-04 14:50:00,40.41,40.43,40.39,40.42,213480.0,40.1673,40.1872,40.1475,40.1773,213480.0
2017-01-04 15:00:00,40.42,40.44,40.41,40.44,216820.0,40.1773,40.1972,40.1673,40.1972,216820.0
2017-01-04 15:10:00,40.44,40.45,40.41,40.42,238180.0,40.1972,40.2071,40.1673,40.1773,238180.0
2017-01-04 15:20:00,40.41,40.41,40.36,40.39,404360.0,40.1673,40.1673,40.1176,40.1475,404360.0
2017-01-04 15:30:00,40.38,40.41,40.35,40.41,424380.0,40.1375,40.1673,40.1077,40.1673,424380.0
2017-01-04 15:40:00,40.41,40.42,40.32,40.32,483060.0,40.1673,40.1773,40.0779,40.0779,483060.0
2017-01-04 15:50:00,40.34,40.4,40.34,40.39,2006560.0,40.0978,40.1574,40.0978,40.1475,2006560.0
2017-01-05 09:30:00,40.38,40.55,40.3,40.55,1279040.0,40.1375,40.3065,40.058,40.3065,1279040.0
2017-01-05 09:40:00,40.55,40.65,40.53,40.64,1126060.0,40.3065,40.4059,40.2866,40.396,1126060.0
2017-01-05 09:50:00,40.64,40.64,40.53,40.55,502360.0,40.396,40.396,40.2866,40.3065,502360.0
2017-01-05 10:00:00,40.54,40.61,40.5,40.61,710420.0,40.2966,40.3661,40.2568,40.3661,710420.0
2017-01-05 10:10:00,40.6,40.67,40.6,40.63,479480.0,40.3562,40.4258,40.3562,40.386,479480.0
2017-01-05 10:20:00,40.64,40.65,40.59,40.61,249680.0,40.396,40.4059,40.3463,40.3661,249680.0
2017-01-05 10:30:00,40.6,40.61,40.51,40.61,378440.0,40.3562,40.3661,40.2667,40.3661,378440.0
2017-01-05 10:40:00,40.61,40.61,40.54,40.58,226860.0,40.3661,40.3661,40.2966,40.3363,226860.0
2017-01-05 10:50:00,40.57,40.58,40.52,40.54,472440.0,40.3264,40.3363,40.2767,40.2966,472440.0
2017-01-05 11:00:00,40.56,40.57,40.43,40.46,397880.0,40.3164,40.3264,40.1872,40.217,397880.0
2017-01-05 11:10:00,40.45,40.51,40.43,40.5,336380.0,40.2071,40.2667,40.1872,40.2568,336380.0
2017-01-05 11:20:00,40.49,40.5,40.45,40.48,102000.0,40.2469,40.2568,40.2071,40.2369,102000.0
2017-01-05 11:30:00,40.47,40.51,40.46,40.5,136000.0,40.227,40.2667,40.217,40.2568,136000.0
2017-01-05 11:40:00,40.5,40.52,40.45,40.51,245840.0,40.2568,40.2767,40.2071,40.2667,245840.0
2017-01-05 11:50:00,40.51,40.54,40.48,40.49,200380.0,40.2667,40.2966,40.2369,40.2469,200380.0
2017-01-05 12:00:00,40.5,40.52,40.48,40.48,135560.0,40.2568,40.2767,40.2369,40.2369,135560.0
2017-01-05 12:10:00,40.48,40.52,40.46,40.5,190660.0,40.2369,40.2767,40.217,40.2568,190660.0
2017-01-05 12:20:00,40.52,40.55,40.48,40.52,495860.0,40.2767,40.3065,40.2369,40.2767,495860.0
2017-01-05 12:30:00,40.52,40.54,40.49,40.53,183740.0,40.2767,40.2966,40.2469,40.2866,183740.0
2017-01-05 12:40:00,40.52,40.57,40.52,40.55,352560.0,40.2767,40.3264,40.2767,40.3065,352560.0
2017-01-05 12:50:00,40.55,40.6,40.54,40.6,229060.0,40.3065,40.3562,40.2966,40.3562,229060.0
2017-01-05 13:00:00,40.57,40.6,40.57,40.58,619800.0,40.3264,40.3562,40.3264,40.3363,619800.0
2017-01-05 13:10:00,40.58,40.6,40.58,40.58,218860.0,40.3363,40.3562,40.3363,40.3363,218860.0
2017-01-05 13:20:00,40.57,40.59,40.56,40.56,189700.0,40.3264,40.3463,40.3164,40.3164,189700.0
2017-01-05 13:30:00,40.55,40.58,40.54,40.54,164280.0,40.3065,40.3363,40.2966,40.2966,164280.0
2017-01-05 13:40:00,40.53,40.57,40.53,40.57,94800.0,40.2866,40.3264,40.2866,40.3264,94800.0
2017-01-05 13:50:00,40.56,40.57,40.53,40.55,130160.0,40.3164,40.3264,40.2866,40.3065,130160.0
2017-01-05 14:00:00,40.54,40.58,40.54,40.56,398480.0,40.2966,40.3363,40.2966,40.3164,398480.0
2017-01-05 14:10:00,40.56,40.58,40.55,40.56,117180.0,40.3164,40.3363,40.3065,40.3164,117180.0
2017-01-05 14:20:00,40.57,40.58,40.55,40.58,224500.0,40.3264,40.3363,40.3065,40.3363,224500.0
2017-01-05 14:30:00,40.57,40.6,40.57,40.58,174300.0,40.3264,40.3562,40.3264,40.3363,174300.0
2017-01-05 14:40:00,40.59,40.6,40.57,40.59,204840.0,40.3463,40.3562,40.3264,40.3463,204840.0
2017-01-05 14:50:00,40.6,40.66,40.59,40.63,433500.0,40.3562,40.4158,40.3463,40.386,433500.0
2017-01-05 15:00:00,40.62,40.65,40.6,40.6,867640.0,40.3761,40.4059,40.3562,40.3562,867640.0
2017-01-05 15:10:00,40.6,40.63,40.59,40.62,410860.0,40.3562,40.386,40.3463,40.3761,410860.0
2017-01-05 15:20:00,40.61,40.64,40.59,40.62,908320.0,40.3661,40.396,40.3463,40.3761,908320.0
2017-01-05 15:30:00,40.63,40.66,40.62,40.64,974200.0,40.386,40.4158,40.3761,40.396,974200.0
2017-01-05 15:40:00,40.64,40.66,40.63,40.66,840840.0,40.396,40.4158,40.386,40.4158,840840.0
2017-01-05 15:50:00,40.66,40.69,40.64,40.65,1802820.0,40.4158,40.4457,40.396,40.4059,1802820.0
2017-01-06 09:30:00,40.75,40.79,40.58,40.79,1364720.0,40.5053,40.5451,40.3363,40.5451,1364720.0
2017-01-06 09:40:00,40.76,40.93,40.76,40.87,1428020.0,40.5152,40.6842,40.5152,40.6246,1428020.0
2017-01-06 09:50:00,40.88,40.97,40.86,40.97,826380.0,40.6345,40.724,40.6146,40.724,826380.0
2017-01-06 10:00:00,40.95,41.05,40.95,41.0,1288120.0,40.7041,40.8035,40.7041,40.7538,1288120.0
2017-01-06 10:10:00,41.01,41.06,40.96,40.96,954300.0,40.7637,40.8134,40.714,40.714,954300.0
2017-01-06 10:20:00,40.97,40.97,40.91,40.92,875040.0,40.724,40.724,40.6643,40.6743,875040.0
2017-01-06 10:30:00,40.94,40.99,40.9,40.96,689780.0,40.6942,40.7439,40.6544,40.714,689780.0
2017-01-06 10:40:00,40.97,41.07,40.95,41.06,445260.0,40.724,40.8234,40.7041,40.8134,445260.0
2017-01-06 10:50:00,41.06,41.13,41.04,41.07,688540.0,40.8134,40.883,40.7936,40.8234,688540.0
2017-01-06 11:00:00,41.07,41.14,41.05,41.1,341320.0,40.8234,40.893,40.8035,40.8532,341320.0
2017-01-06 11:10:00,41.1,41.15,41.08,41.09,483700.0,40.8532,40.9029,40.8333,40.8433,483700.0
2017-01-06 11:20:00,41.1,41.15,41.09,41.14,210900.0,40.8532,40.9029,40.8433,40.893,210900.0
2017-01-06 11:30:00,41.15,41.15,41.12,41.14,403860.0,40.9029,40.9029,40.8731,40.893,403860.0
2017-01-06 11:40:00,41.15,41.2,41.15,41.19,436260.0,40.9029,40.9526,40.9029,40.9427,436260.0
2017-01-06 11:50:00,41.19,41.22,41.15,41.21,430420.0,40.9427,40.9725,40.9029,40.9625,430420.0
2017-01-06 12:00:00,41.21,41.21,41.18,41.2,236680.0,40.9625,40.9625,40.9327,40.9526,236680.0
2017-01-06 12:10:00,41.2,41.24,41.2,41.24,389220.0,40.9526,40.9924,40.9526,40.9924,389220.0
2017-01-06 12:20:00,41.23,41.28,41.23,41.27,532020.0,40.9824,41.0321,40.9824,41.0222,532020.0
2017-01-06 12:30:00,41.27,41.32,41.27,41.28,950100.0,41.0222,41.0719,41.0222,41.0321,950100.0
2017-01-06 12:40:00,41.29,41.31,41.25,41.26,453440.0,41.0421,41.0619,41.0023,41.0122,453440.0
2017-01-06 12:50:00,41.26,41.29,41.23,41.25,307480.0,41.0122,41.0421,40.9824,41.0023,307480.0
2017-01-06 13:00:00,41.27,41.31,41.25,41.29,644680.0,41.0222,41.0619,41.0023,41.0421,644680.0
2017-01-06 13:10:00,41.29,41.32,41.28,41.3,271600.0,41.0421,41.0719,41.0321,41.052,271600.0
2017-01-06 13:20:00,41.31,41.32,41.26,41.26,373080.0,41.0619,41.0719,41.0122,41.0122,373080.0
2017-01-06 13:30:00,41.25,41.3,41.24,41.29,459440.0,41.0023,41.052,40.9924,41.0421,459440.0
2017-01-06 13:40:00,41.3,41.34,41.28,41.33,322320.0,41.052,41.0918,41.0321,41.0818,322320.0
2017-01-06 13:50:00,41.31,41.37,41.31,41.35,558080.0,41.0619,41.1216,41.0619,41.1017,558080.0
2017-01-06 14:00:00,41.35,41.4,41.35,41.39,643080.0,41.1017,41.1514,41.1017,41.1415,643080.0
2017-01-06 14:10:00,41.39,41.45,41.38,41.43,996420.0,41.1415,41.2011,41.1315,41.1812,996420.0
2017-01-06 14:20:00,41.42,41.42,41.37,41.41,668080.0,41.1713,41.1713,41.1216,41.1613,668080.0
2017-01-06 14:30:00,41.41,41.43,41.37,41.37,414940.0,41.1613,41.1812,41.1216,41.1216,414940.0
2017-01-06 14:40:00,41.37,41.42,41.35,41.37,452480.0,41.1216,41.1713,41.1017,41.1216,452480.0
2017-01-06 14:50:00,41.37,41.42,41.36,41.4,451560.0,41.1216,41.1713,41.1116,41.1514,451560.0
2017-01-06 15:00:00,41.39,41.43,41.38,41.38,422240.0,41.1415,41.1812,41.1315,41.1315,422240.0
2017-01-06 15:10:00,41.39,41.42,41.35,41.36,641980.0,41.1415,41.1713,41.1017,41.1116,641980.0
2017-01-06 15:20:00,41.37,41.39,41.35,41.36,612740.0,41.1216,41.1415,41.1017,41.1116,612740.0
2017-01-06 15:30:00,41.36,41.39,41.35,41.35,821340.0,41.1116,41.1415,41.1017,41.1017,821340.0
2017-01-06 15:40:00,41.35,41.37,41.33,41.34,1151140.0,41.1017,41.1216,41.0818,41.0918,1151140.0
2017-01-06 15:50:00,41.34,41.36,41.26,41.26,2620440.0,41.0918,41.1116,41.0122,41.0122,2620440.0
2017-01-09 09:30:00,41.32,41.34,41.19,41.25,1714620.0,41.0719,41.0918,40.9427,41.0023,1714620.0
2017-01-09 09:40:00,41.25,41.32,41.18,41.29,597440.0,41.0023,41.0719,40.9327,41.0421,597440.0
2017-01-09 09:50:00,41.28,41.3,41.2,41.2,481940.0,41.0321,41.052,40.9526,40.9526,481940.0
2017-01-09 10:00:00,41.23,41.23,41.09,41.09,840040.0,40.9824,40.9824,40.8433,40.8433,840040.0
2017-01-09 10:10:00,41.1,41.17,41.08,41.16,546880.0,40.8532,40.9228,40.8333,40.9128,546880.0
2017-01-09 10:20:00,41.17,41.22,41.17,41.21,450420.0,40.9228,40.9725,40.9228,40.9625,450420.0
2017-01-09 10:30:00,41.19,41.2,41.15,41.19,444760.0,40.9427,40.9526,40.9029,40.9427,444760.0
2017-01-09 10:40:00,41.19,41.23,41.16,41.22,250080.0,40.9427,40.9824,40.9128,40.9725,250080.0
2017-01-09 10:50:00,41.22,41.24,41.21,41.24,166200.0,40.9725,40.9924,40.9625,40.9924,166200.0
2017-01-09 11:00:00,41.23,41.27,41.19,41.26,259560.0,40.9824,41.0222,40.9427,41.0122,259560.0
2017-01-09 11:10:00,41.25,41.3,41.23,41.3,253720.0,41.0023,41.052,40.9824,41.052,253720.0
2017-01-09 11:20:00,41.3,41.37,41.29,41.31,370760.0,41.052,41.1216,41.0421,41.0619,370760.0
2017-01-09 11:30:00,41.31,41.37,41.3,41.35,279900.0,41.0619,41.1216,41.052,41.1017,279900.0
2017-01-09 11:40:00,41.35,41.38,41.32,41.36,653900.0,41.1017,41.1315,41.0719,41.1116,653900.0
2017-01-09 11:50:00,41.37,41.4,41.35,41.39,292400.0,41.1216,41.1514,41.1017,41.1415,292400.0
2017-01-09 12:00:00,41.39,41.43,41.35,41.41,346820.0,41.1415,41.1812,41.1017,41.1613,346820.0
2017-01-09 12:10:00,41.41,41.45,41.41,41.44,330540.0,41.1613,41.2011,41.1613,41.1912,330540.0
2017-01-09 12:20:00,41.43,41.49,41.42,41.49,321120.0,41.1812,41.2409,41.1713,41.2409,321120.0
2017-01-09 12:30:00,41.49,41.52,41.48,41.5,654920.0,41.2409,41.2707,41.2309,41.2508,654920.0
2017-01-09 12:40:00,41.51,41.52,41.48,41.48,496000.0,41.2607,41.2707,41.2309,41.2309,496000.0
2017-01-09 12:50:00,41.49,41.52,41.47,41.49,257460.0,41.2409,41.2707,41.221,41.2409,257460.0
2017-01-09 13:00:00,41.48,41.5,41.47,41.49,444820.0,41.2309,41.2508,41.221,41.2409,444820.0
2017-01-09 13:10:00,41.49,41.5,41.47,41.49,272480.0,41.2409,41.2508,41.221,41.2409,272480.0
2017-01-09 13:20:00,41.5,41.5,41.46,41.48,470980.0,41.2508,41.2508,41.211,41.2309,470980.0
2017-01-09 13:30:00,41.48,41.48,41.45,41.47,115780.0,41.2309,41.2309,41.2011,41.221,115780.0
2017-01-09 13:40:00,41.47,41.51,41.46,41.5,215720.0,41.221,41.2607,41.211,41.2508,215720.0
2017-01-09 13:50:00,41.5,41.5,41.48,41.5,181140.0,41.2508,41.2508,41.2309,41.2508,181140.0
2017-01-09 14:00:00,41.5,41.51,41.46,41.47,221340.0,41.2508,41.2607,41.211,41.221,221340.0
2017-01-09 14:10:00,41.48,41.48,41.43,41.46,349220.0,41.2309,41.2309,41.1812,41.211,349220.0
2017-01-09 14:20:00,41.46,41.47,41.45,41.47,170440.0,41.211,41.221,41.2011,41.221,170440.0
2017-01-09 14:30:00,41.47,41.47,41.44,41.45,254260.0,41.221,41.221,41.1912,41.2011,254260.0
2017-01-09 14:40:00,41.44,41.47,41.44,41.46,278960.0,41.1912,41.221,41.1912,41.211,278960.0
2017-01-09 14:50:00,41.46,41.46,41.39,41.42,419720.0,41.211,41.211,41.1415,41.1713,419720.0
2017-01-09 15:00:00,41.42,41.44,41.41,41.43,314660.0,41.1713,41.1912,41.1613,41.1812,314660.0
2017-01-09 15:10:00,41.43,41.45,41.39,41.41,590080.0,41.1812,41.2011,41.1415,41.1613,590080.0
2017-01-09 15:20:00,41.41,41.44,41.4,41.44,467000.0,41.1613,41.1912,41.1514,41.1912,467000.0
2017-01-09 15:30:00,41.43,41.45,41.41,41.42,405600.0,41.1812,41.2011,41.1613,41.1713,405600.0
2017-01-09 15:40:00,41.42,41.44,41.4,41.42,374640.0,41.1713,41.1912,41.1514,41.1713,374640.0
2017-01-09 15:50:00,41.42,41.42,41.35,41.36,1121480.0,41.1713,41.1713,41.1017,41.1116,1121480.0
2017-01-10 09:30:00,41.35,41.47,41.24,41.25,1445700.0,41.1017,41.221,40.9924,41.0023,1445700.0
2017-01-10 09:40:00,41.23,41.34,41.16,41.3,655640.0,40.9824,41.0918,40.9128,41.052,655640.0
2017-01-10 09:50:00,41.28,41.32,41.17,41.26,422820.0,41.0321,41.0719,40.9228,41.0122,422820.0
2017-01-10 10:00:00,41.25,41.29,41.21,41.25,461840.0,41.0023,41.0421,40.9625,41.0023,461840.0
2017-01-10 10:10:00,41.23,41.27,41.18,41.2,256060.0,40.9824,41.0222,40.9327,40.9526,256060.0
2017-01-10 10:20:00,41.18,41.22,41.16,41.2,325600.0,40.9327,40.9725,40.9128,40.9526,325600.0
2017-01-10 10:30:00,41.2,41.26,41.18,41.23,322560.0,40.9526,41.0122,40.9327,40.9824,322560.0
2017-01-10 10:40:00,41.22,41.26,41.22,41.25,144780.0,40.9725,41.0122,40.9725,41.0023,144780.0
2017-01-10 10:50:00,41.24,41.27,41.21,41.24,439400.0,40.9924,41.0222,40.9625,40.9924,439400.0
2017-01-10 11:00:00,41.23,41.33,41.23,41.32,288120.0,40.9824,41.0818,40.9824,41.0719,288120.0
2017-01-10 11:10:00,41.33,41.35,41.26,41.35,266640.0,41.0818,41.1017,41.0122,41.1017,266640.0
2017-01-10 11:20:00,41.33,41.35,41.3,41.33,272620.0,41.0818,41.1017,41.052,41.0818,272620.0
2017-01-10 11:30:00,41.34,41.38,41.32,41.36,424540.0,41.0918,41.1315,41.0719,41.1116,424540.0
2017-01-10 11:40:00,41.36,41.38,41.34,41.36,334260.0,41.1116,41.1315,41.0918,41.1116,334260.0
2017-01-10 11:50:00,41.37,41.39,41.36,41.37,212860.0,41.1216,41.1415,41.1116,41.1216,212860.0
2017-01-10 12:00:00,41.38,41.39,41.35,41.36,206440.0,41.1315,41.1415,41.1017,41.1116,206440.0
2017-01-10 12:10:00,41.38,41.42,41.36,41.41,232860.0,41.1315,41.1713,41.1116,41.1613,232860.0
2017-01-10 12:20:00,41.4,41.41,41.37,41.37,99920.0,41.1514,41.1613,41.1216,41.1216,99920.0
2017-01-10 12:30:00,41.38,41.42,41.38,41.4,397500.0,41.1315,41.1713,41.1315,41.1514,397500.0
2017-01-10 12:40:00,41.39,41.42,41.35,41.35,277840.0,41.1415,41.1713,41.1017,41.1017,277840.0
2017-01-10 12:50:00,41.35,41.35,41.3,41.31,151140.0,41.1017,41.1017,41.052,41.0619,151140.0
2017-01-10 13:00:00,41.33,41.33,41.3,41.3,81800.0,41.0818,41.0818,41.052,41.052,81800.0
2017-01-10 13:10:00,41.3,41.33,41.3,41.33,74900.0,41.052,41.0818,41.052,41.0818,74900.0
2017-01-10 13:20:00,41.33,41.33,41.31,41.32,74700.0,41.0818,41.0818,41.0619,41.0719,74700.0
2017-01-10 13:30:00,41.32,41.37,41.31,41.37,165880.0,41.0719,41.1216,41.0619,41.1216,165880.0
2017-01-10 13:40:00,41.35,41.36,41.25,41.26,311160.0,41.1017,41.1116,41.0023,41.0122,311160.0
2017-01-10 13:50:00,41.25,41.29,41.25,41.27,214220.0,41.0023,41.0421,41.0023,41.0222,214220.0
2017-01-10 14:00:00,41.25,41.26,41.23,41.24,164640.0,41.0023,41.0122,40.9824,40.9924,164640.0
2017-01-10 14:10:00,41.25,41.29,41.25,41.28,180560.0,41.0023,41.0421,41.0023,41.0321,180560.0
2017-01-10 14:20:00,41.29,41.33,41.27,41.27,497820.0,41.0421,41.0818,41.0222,41.0222,497820.0
2017-01-10 14:30:00,41.28,41.32,41.27,41.3,445720.0,41.0321,41.0719,41.0222,41.052,445720.0
2017-01-10 14:40:00,41.29,41.31,41.28,41.28,119980.0,41.0421,41.0619,41.0321,41.0321,119980.0
2017-01-10 14:50:00,41.28,41.3,41.26,41.3,223440.0,41.0321,41.052,41.0122,41.052,223440.0
2017-01-10 15:00:00,41.31,41.32,41.28,41.3,131980.0,41.0619,41.0719,41.0321,41.052,131980.0
2017-01-10 15:10:00,41.31,41.32,41.28,41.3,542620.0,41.0619,41.0719,41.0321,41.052,542620.0
2017-01-10 15:20:00,41.3,41.32,41.28,41.3,133760.0,41.052,41.0719,41.0321,41.052,133760.0
2017-01-10 15:30:00,41.3,41.36,41.29,41.34,358220.0,41.052,41.1116,41.0421,41.0918,358220.0
2017-01-10 15:40:00,41.33,41.34,41.3,41.31,355040.0,41.0818,41.0918,41.052,41.0619,355040.0
2017-01-10 15:50:00,41.31,41.31,41.27,41.3,1168360.0,41.0619,41.0619,41.0222,41.052,1168360.0
2017-01-11 09:30:00,41.33,41.34,41.14,41.18,1335400.0,41.0818,41.0918,40.893,40.9327,1335400.0
2017-01-11 09:40:00,41.18,41.22,41.11,41.13,492160.0,40.9327,40.9725,40.8631,40.883,492160.0
2017-01-11 09:50:00,41.12,41.18,41.07,41.17,592240.0,40.8731,40.9327,40.8234,40.9228,592240.0
2017-01-11 10:00:00,41.18,41.21,41.14,41.19,341260.0,40.9327,40.9625,40.893,40.9427,341260.0
2017-01-11 10:10:00,41.18,41.25,41.18,41.25,440040.0,40.9327,41.0023,40.9327,41.0023,440040.0
2017-01-11 10:20:00,41.25,41.29,41.22,41.28,341400.0,41.0023,41.0421,40.9725,41.0321,341400.0
2017-01-11 10:30:00,41.26,41.31,41.26,41.29,317080.0,41.0122,41.0619,41.0122,41.0421,317080.0
2017-01-11 10:40:00,41.3,41.31,41.26,41.27,604820.0,41.052,41.0619,41.0122,41.0222,604820.0
2017-01-11 10:50:00,41.27,41.29,41.22,41.28,279580.0,41.0222,41.0421,40.9725,41.0321,279580.0
2017-01-11 11:00:00,41.28,41.3,41.26,41.28,326440.0,41.0321,41.052,41.0122,41.0321,326440.0
2017-01-11 11:10:00,41.3,41.31,41.27,41.29,452000.0,41.052,41.0619,41.0222,41.0421,452000.0
2017-01-11 11:20:00,41.29,41.32,41.2,41.2,203640.0,41.0421,41.0719,40.9526,40.9526,203640.0
2017-01-11 11:30:00,41.19,41.21,41.13,41.18,547660.0,40.9427,40.9625,40.883,40.9327,547660.0
2017-01-11 11:40:00,41.18,41.31,41.17,41.25,220420.0,40.9327,41.0619,40.9228,41.0023,220420.0
2017-01-11 11:50:00,41.25,41.33,41.25,41.3,230660.0,41.0023,41.0818,41.0023,41.052,230660.0
2017-01-11 12:00:00,41.33,41.35,41.27,41.3,270160.0,41.0818,41.1017,41.0222,41.052,270160.0
2017-01-11 12:10:00,41.3,41.33,41.25,41.3,194000.0,41.052,41.0818,41.0023,41.052,194000.0
2017-01-11 12:20:00,41.3,41.33,41.26,41.31,178660.0,41.052,41.0818,41.0122,41.0619,178660.0
2017-01-11 12:30:00,41.34,41.34,41.27,41.27,377000.0,41.0918,41.0918,41.0222,41.0222,377000.0
2017-01-11 12:40:00,41.28,41.28,41.2,41.25,160620.0,41.0321,41.0321,40.9526,41.0023,160620.0
2017-01-11 12:50:00,41.22,41.29,41.22,41.29,154560.0,40.9725,41.0421,40.9725,41.0421,154560.0
2017-01-11 13:00:00,41.29,41.31,41.27,41.29,118800.0,41.0421,41.0619,41.0222,41.0421,118800.0
2017-01-11 13:10:00,41.28,41.28,41.22,41.27,199500.0,41.0321,41.0321,40.9725,41.0222,199500.0
2017-01-11 13:20:00,41.27,41.3,41.2,41.23,230880.0,41.0222,41.052,40.9526,40.9824,230880.0
2017-01-11 13:30:00,41.23,41.28,41.22,41.27,175200.0,40.9824,41.0321,40.9725,41.0222,175200.0
2017-01-11 13:40:00,41.28,41.28,41.25,41.25,82940.0,41.0321,41.0321,41.0023,41.0023,82940.0
2017-01-11 13:50:00,41.24,41.32,41.24,41.3,492180.0,40.9924,41.0719,40.9924,41.052,492180.0
2017-01-11 14:00:00,41.31,41.31,41.26,41.27,93360.0,41.0619,41.0619,41.0122,41.0222,93360.0
2017-01-11 14:10:00,41.27,41.34,41.27,41.32,231800.0,41.0222,41.0918,41.0222,41.0719,231800.0
2017-01-11 14:20:00,41.32,41.38,41.31,41.34,802660.0,41.0719,41.1315,41.0619,41.0918,802660.0
2017-01-11 14:30:00,41.35,41.44,41.35,41.41,278040.0,41.1017,41.1912,41.1017,41.1613,278040.0
2017-01-11 14:40:00,41.42,41.44,41.39,41.41,366660.0,41.1713,41.1912,41.1415,41.1613,366660.0
2017-01-11 14:50:00,41.41,41.43,41.37,41.43,510360.0,41.1613,41.1812,41.1216,41.1812,510360.0
2017-01-11 15:00:00,41.42,41.44,41.4,41.41,293500.0,41.1713,41.1912,41.1514,41.1613,293500.0
2017-01-11 15:10:00,41.41,41.49,41.41,41.48,329040.0,41.1613,41.2409,41.1613,41.2309,329040.0
2017-01-11 15:20:00,41.49,41.49,41.43,41.46,349520.0,41.2409,41.2409,41.1812,41.211,349520.0
2017-01-11 15:30:00,41.46,41.49,41.45,41.46,638280.0,41.211,41.2409,41.2011,41.211,638280.0
2017-01-11 15:40:00,41.45,41.48,41.43,41.46,557780.0,41.2011,41.2309,41.1812,41.211,557780.0
2017-01-11 15:50:00,41.47,41.49,41.46,41.49,1118200.0,41.221,41.2409,41.211,41.2409,1118200.0
2017-01-12 09:30:00,41.42,41.45,41.35,41.36,1302160.0,41.1713,41.2011,41.1017,41.1116,1302160.0
2017-01-12 09:40:00,41.35,41.4,41.28,41.31,715220.0,41.1017,41.1514,41.0321,41.0619,715220.0
2017-01-12 09:50:00,41.31,41.36,41.31,41.34,690540.0,41.0619,41.1116,41.0619,41.0918,690540.0
2017-01-12 10:00:00,41.34,41.37,41.19,41.19,798180.0,41.0918,41.1216,40.9427,40.9427,798180.0
2017-01-12 10:10:00,41.2,41.26,41.16,41.16,1008400.0,40.9526,41.0122,40.9128,40.9128,1008400.0
2017-01-12 10:20:00,41.15,41.2,41.09,41.17,679300.0,40.9029,40.9526,40.8433,40.9228,679300.0
2017-01-12 10:30:00,41.16,41.21,41.15,41.16,262140.0,40.9128,40.9625,40.9029,40.9128,262140.0
2017-01-12 10:40:00,41.15,41.26,41.15,41.25,245820.0,40.9029,41.0122,40.9029,41.0023,245820.0
2017-01-12 10:50:00,41.26,41.26,41.1,41.13,488000.0,41.0122,41.0122,40.8532,40.883,488000.0
2017-01-12 11:00:00,41.12,41.13,41.05,41.07,497080.0,40.8731,40.883,40.8035,40.8234,497080.0
2017-01-12 11:10:00,41.07,41.18,41.05,41.14,382900.0,40.8234,40.9327,40.8035,40.893,382900.0
2017-01-12 11:20:00,41.12,41.22,41.12,41.2,258080.0,40.8731,40.9725,40.8731,40.9526,258080.0
2017-01-12 11:30:00,41.22,41.24,41.21,41.23,351060.0,40.9725,40.9924,40.9625,40.9824,351060.0
2017-01-12 11:40:00,41.23,41.24,41.21,41.22,160740.0,40.9824,40.9924,40.9625,40.9725,160740.0
2017-01-12 11:50:00,41.21,41.23,41.2,41.21,138560.0,40.9625,40.9824,40.9526,40.9625,138560.0
2017-01-12 12:00:00,41.22,41.25,41.2,41.21,236180.0,40.9725,41.0023,40.9526,40.9625,236180.0
2017-01-12 12:10:00,41.22,41.28,41.21,41.26,189240.0,40.9725,41.0321,40.9625,41.0122,189240.0
2017-01-12 12:20:00,41.27,41.28,41.24,41.25,421720.0,41.0222,41.0321,40.9924,41.0023,421720.0
2017-01-12 12:30:00,41.26,41.3,41.25,41.25,265620.0,41.0122,41.052,41.0023,41.0023,265620.0
2017-01-12 12:40:00,41.25,41.31,41.25,41.28,372860.0,41.0023,41.0619,41.0023,41.0321,372860.0
2017-01-12 12:50:00,41.27,41.32,41.27,41.28,101820.0,41.0222,41.0719,41.0222,41.0321,101820.0
2017-01-12 13:00:00,41.3,41.32,41.27,41.3,208340.0,41.052,41.0719,41.0222,41.052,208340.0
2017-01-12 13:10:00,41.29,41.32,41.29,41.3,155580.0,41.0421,41.0719,41.0421,41.052,155580.0
2017-01-12 13:20:00,41.29,41.31,41.26,41.28,175440.0,41.0421,41.0619,41.0122,41.0321,175440.0
2017-01-12 13:30:00,41.29,41.32,41.28,41.29,308040.0,41.0421,41.0719,41.0321,41.0421,308040.0
2017-01-12 13:40:00,41.29,41.33,41.29,41.33,245220.0,41.0421,41.0818,41.0421,41.0818,245220.0
2017-01-12 13:50:00,41.33,41.37,41.31,41.35,682020.0,41.0818,41.1216,41.0619,41.1017,682020.0
2017-01-12 14:00:00,41.35,41.38,41.32,41.34,188160.0,41.1017,41.1315,41.0719,41.0918,188160.0
2017-01-12 14:10:00,41.34,41.36,41.32,41.34,146380.0,41.0918,41.1116,41.0719,41.0918,146380.0
2017-01-12 14:20:00,41.34,41.35,41.32,41.34,150640.0,41.0918,41.1017,41.0719,41.0918,150640.0
2017-01-12 14:30:00,41.34,41.45,41.34,41.38,510400.0,41.0918,41.2011,41.0918,41.1315,510400.0
2017-01-12 14:40:00,41.39,41.41,41.36,41.39,145520.0,41.1415,41.1613,41.1116,41.1415,145520.0
2017-01-12 14:50:00,41.37,41.42,41.37,41.41,172840.0,41.1216,41.1713,41.1216,41.1613,172840.0
2017-01-12 15:00:00,41.42,41.43,41.36,41.39,247620.0,41.1713,41.1812,41.1116,41.1415,247620.0
2017-01-12 15:10:00,41.4,41.41,41.38,41.39,332120.0,41.1514,41.1613,41.1315,41.1415,332120.0
2017-01-12 15:20:00,41.38,41.4,41.38,41.4,139780.0,41.1315,41.1514,41.1315,41.1514,139780.0
2017-01-12 15:30:00,41.4,41.45,41.38,41.44,350600.0,41.1514,41.2011,41.1315,41.1912,350600.0
2017-01-12 15:40:00,41.45,41.46,41.41,41.44,423420.0,41.2011,41.211,41.1613,41.1912,423420.0
2017-01-12 15:50:00,41.45,41.52,41.43,41.48,1378040.0,41.2011,41.2707,41.1812,41.2309,1378040.0
2017-01-13 09:30:00,41.53,41.65,41.48,41.63,1767620.0,41.2806,41.3999,41.2309,41.38,1767620.0
2017-01-13 09:40:00,41.61,41.73,41.58,41.69,1322180.0,41.3601,41.4794,41.3303,41.4397,1322180.0
2017-01-13 09:50:00,41.7,41.72,41.61,41.62,635380.0,41.4496,41.4695,41.3601,41.3701,635380.0
2017-01-13 10:00:00,41.64,41.64,41.56,41.59,917200.0,41.39,41.39,41.3104,41.3403,917200.0
2017-01-13 10:10:00,41.6,41.66,41.59,41.59,446780.0,41.3502,41.4098,41.3403,41.3403,446780.0
2017-01-13 10:20:00,41.6,41.64,41.58,41.6,355840.0,41.3502,41.39,41.3303,41.3502,355840.0
2017-01-13 10:30:00,41.6,41.65,41.6,41.61,170040.0,41.3502,41.3999,41.3502,41.3601,170040.0
2017-01-13 10:40:00,41.64,41.64,41.57,41.57,448440.0,41.39,41.39,41.3204,41.3204,448440.0
2017-01-13 10:50:00,41.57,41.62,41.56,41.6,191380.0,41.3204,41.3701,41.3104,41.3502,191380.0
2017-01-13 11:00:00,41.6,41.62,41.52,41.56,311900.0,41.3502,41.3701,41.2707,41.3104,311900.0
2017-01-13 11:10:00,41.56,41.59,41.56,41.57,215680.0,41.3104,41.3403,41.3104,41.3204,215680.0
2017-01-13 11:20:00,41.58,41.65,41.58,41.64,409820.0,41.3303,41.3999,41.3303,41.39,409820.0
2017-01-13 11:30:00,41.64,41.66,41.64,41.66,210820.0,41.39,41.4098,41.39,41.4098,210820.0
2017-01-13 11:40:00,41.66,41.66,41.64,41.65,194120.0,41.4098,41.4098,41.39,41.3999,194120.0
2017-01-13 11:50:00,41.65,41.66,41.63,41.63,293980.0,41.3999,41.4098,41.38,41.38,293980.0
2017-01-13 12:00:00,41.64,41.64,41.58,41.58,317140.0,41.39,41.39,41.3303,41.3303,317140.0
2017-01-13 12:10:00,41.58,41.59,41.5,41.51,357360.0,41.3303,41.3403,41.2508,41.2607,357360.0
2017-01-13 12:20:00,41.52,41.53,41.49,41.51,409660.0,41.2707,41.2806,41.2409,41.2607,409660.0
2017-01-13 12:30:00,41.52,41.57,41.51,41.57,159540.0,41.2707,41.3204,41.2607,41.3204,159540.0
2017-01-13 12:40:00,41.56,41.57,41.56,41.57,147660.0,41.3104,41.3204,41.3104,41.3204,147660.0
2017-01-13 12:50:00,41.57,41.59,41.56,41.57,157380.0,41.3204,41.3403,41.3104,41.3204,157380.0
2017-01-13 13:00:00,41.58,41.64,41.58,41.6,291960.0,41.3303,41.39,41.3303,41.3502,291960.0
2017-01-13 13:10:00,41.6,41.62,41.59,41.6,193160.0,41.3502,41.3701,41.3403,41.3502,193160.0
2017-01-13 13:20:00,41.61,41.62,41.58,41.59,240960.0,41.3601,41.3701,41.3303,41.3403,240960.0
2017-01-13 13:30:00,41.59,41.62,41.58,41.61,164820.0,41.3403,41.3701,41.3303,41.3601,164820.0
2017-01-13 13:40:00,41.61,41.62,41.58,41.6,217520.0,41.3601,41.3701,41.3303,41.3502,217520.0
2017-01-13 13:50:00,41.59,41.6,41.57,41.57,155620.0,41.3403,41.3502,41.3204,41.3204,155620.0
2017-01-13 14:00:00,41.57,41.61,41.57,41.59,152500.0,41.3204,41.3601,41.3204,41.3403,152500.0
2017-01-13 14:10:00,41.58,41.59,41.55,41.57,274000.0,41.3303,41.3403,41.3005,41.3204,274000.0
2017-01-13 14:20:00,41.57,41.58,41.53,41.54,244460.0,41.3204,41.3303,41.2806,41.2906,244460.0
2017-01-13 14:30:00,41.54,41.6,41.54,41.58,239120.0,41.2906,41.3502,41.2906,41.3303,239120.0
2017-01-13 14:40:00,41.57,41.59,41.54,41.57,291020.0,41.3204,41.3403,41.2906,41.3204,291020.0
2017-01-13 14:50:00,41.57,41.59,41.55,41.59,228360.0,41.3204,41.3403,41.3005,41.3403,228360.0
2017-01-13 15:00:00,41.57,41.59,41.56,41.56,220700.0,41.3204,41.3403,41.3104,41.3104,220700.0
2017-01-13 15:10:00,41.56,41.57,41.55,41.56,144720.0,41.3104,41.3204,41.3005,41.3104,144720.0
2017-01-13 15:20:00,41.56,41.57,41.53,41.54,442380.0,41.3104,41.3204,41.2806,41.2906,442380.0
2017-01-13 15:30:00,41.53,41.55,41.52,41.54,214960.0,41.2806,41.3005,41.2707,41.2906,214960.0
2017-01-13 15:40:00,41.54,41.57,41.54,41.55,413940.0,41.2906,41.3204,41.2906,41.3005,413940.0
2017-01-13 15:50:00,41.55,41.56,41.51,41.55,887900.0,41.3005,41.3104,41.2607,41.3005,887900.0
2017-01-17 09:30:00,41.5,41.51,41.16,41.25,1802460.0,41.2508,41.2607,40.9128,41.0023,1802460.0
2017-01-17 09:40:00,41.25,41.32,41.17,41.24,876960.0,41.0023,41.0719,40.9228,40.9924,876960.0
2017-01-17 09:50:00,41.27,41.33,41.17,41.17,861120.0,41.0222,41.0818,40.9228,40.9228,861120.0
2017-01-17 10:00:00,41.21,41.36,41.21,41.33,432660.0,40.9625,41.1116,40.9625,41.0818,432660.0
2017-01-17 10:10:00,41.33,41.36,41.26,41.27,903040.0,41.0818,41.1116,41.0122,41.0222,903040.0
2017-01-17 10:20:00,41.27,41.3,41.18,41.23,648000.0,41.0222,41.052,40.9327,40.9824,648000.0
2017-01-17 10:30:00,41.25,41.36,41.23,41.32,336800.0,41.0023,41.1116,40.9824,41.0719,336800.0
2017-01-17 10:40:00,41.31,41.36,41.29,41.32,333020.0,41.0619,41.1116,41.0421,41.0719,333020.0
2017-01-17 10:50:00,41.32,41.35,41.29,41.34,477860.0,41.0719,41.1017,41.0421,41.0918,477860.0
2017-01-17 11:00:00,41.33,41.34,41.29,41.3,462000.0,41.0818,41.0918,41.0421,41.052,462000.0
2017-01-17 11:10:00,41.29,41.32,41.26,41.27,161960.0,41.0421,41.0719,41.0122,41.0222,161960.0
2017-01-17 11:20:00,41.26,41.33,41.26,41.31,232560.0,41.0122,41.0818,41.0122,41.0619,232560.0
2017-01-17 11:30:00,41.33,41.35,41.28,41.35,269060.0,41.0818,41.1017,41.0321,41.1017,269060.0
2017-01-17 11:40:00,41.35,41.37,41.32,41.35,356680.0,41.1017,41.1216,41.0719,41.1017,356680.0
2017-01-17 11:50:00,41.36,41.39,41.34,41.38,216200.0,41.1116,41.1415,41.0918,41.1315,216200.0
2017-01-17 12:00:00,41.38,41.4,41.36,41.36,200560.0,41.1315,41.1514,41.1116,41.1116,200560.0
2017-01-17 12:10:00,41.36,41.37,41.3,41.35,286740.0,41.1116,41.1216,41.052,41.1017,286740.0
2017-01-17 12:20:00,41.35,41.35,41.32,41.35,224100.0,41.1017,41.1017,41.0719,41.1017,224100.0
2017-01-17 12:30:00,41.36,41.38,41.35,41.36,148900.0,41.1116,41.1315,41.1017,41.1116,148900.0
2017-01-17 12:40:00,41.36,41.37,41.32,41.34,186320.0,41.1116,41.1216,41.0719,41.0918,186320.0
2017-01-17 12:50:00,41.36,41.36,41.32,41.33,118880.0,41.1116,41.1116,41.0719,41.0818,118880.0
2017-01-17 13:00:00,41.34,41.35,41.34,41.34,58100.0,41.0918,41.1017,41.0918,41.0918,58100.0
2017-01-17 13:10:00,41.35,41.36,41.34,41.35,123940.0,41.1017,41.1116,41.0918,41.1017,123940.0
2017-01-17 13:20:00,41.35,41.36,41.33,41.36,66060.0,41.1017,41.1116,41.0818,41.1116,66060.0
2017-01-17 13:30:00,41.34,41.36,41.32,41.33,244560.0,41.0918,41.1116,41.0719,41.0818,244560.0
2017-01-17 13:40:00,41.34,41.39,41.34,41.37,118220.0,41.0918,41.1415,41.0918,41.1216,118220.0
2017-01-17 13:50:00,41.37,41.38,41.34,41.37,266220.0,41.1216,41.1315,41.0918,41.1216,266220.0
2017-01-17 14:00:00,41.38,41.4,41.37,41.4,192220.0,41.1315,41.1514,41.1216,41.1514,192220.0
2017-01-17 14:10:00,41.39,41.39,41.33,41.33,102080.0,41.1415,41.1415,41.0818,41.0818,102080.0
2017-01-17 14:20:00,41.33,41.33,41.28,41.3,427140.0,41.0818,41.0818,41.0321,41.052,427140.0
2017-01-17 14:30:00,41.28,41.31,41.23,41.26,309720.0,41.0321,41.0619,40.9824,41.0122,309720.0
2017-01-17 14:40:00,41.27,41.33,41.26,41.29,167280.0,41.0222,41.0818,41.0122,41.0421,167280.0
2017-01-17 14:50:00,41.28,41.3,41.24,41.26,220300.0,41.0321,41.052,40.9924,41.0122,220300.0
2017-01-17 15:00:00,41.28,41.28,41.23,41.24,214360.0,41.0321,41.0321,40.9824,40.9924,214360.0
2017-01-17 15:10:00,41.25,41.3,41.25,41.28,349220.0,41.0023,41.052,41.0023,41.0321,349220.0
2017-01-17 15:20:00,41.28,41.32,41.28,41.3,279980.0,41.0321,41.0719,41.0321,41.052,279980.0
2017-01-17 15:30:00,41.3,41.35,41.3,41.33,407860.0,41.052,41.1017,41.052,41.0818,407860.0
2017-01-17 15:40:00,41.32,41.33,41.31,41.32,323960.0,41.0719,41.0818,41.0619,41.0719,323960.0
2017-01-17 15:50:00,41.33,41.37,41.31,41.37,1440940.0,41.0818,41.1216,41.0619,41.1216,1440940.0
2017-01-18 09:30:00,41.49,41.49,41.27,41.33,968360.0,41.2409,41.2409,41.0222,41.0818,968360.0
2017-01-18 09:40:00,41.33,41.42,41.3,41.35,381600.0,41.0818,41.1713,41.052,41.1017,381600.0
2017-01-18 09:50:00,41.32,41.36,41.28,41.34,323020.0,41.0719,41.1116,41.0321,41.0918,323020.0
2017-01-18 10:00:00,41.34,41.4,41.31,41.4,604840.0,41.0918,41.1514,41.0619,41.1514,604840.0
2017-01-18 10:10:00,41.39,41.42,41.36,41.37,266120.0,41.1415,41.1713,41.1116,41.1216,266120.0
2017-01-18 10:20:00,41.37,41.39,41.32,41.35,390100.0,41.1216,41.1415,41.0719,41.1017,390100.0
2017-01-18 10:30:00,41.36,41.38,41.33,41.37,137880.0,41.1116,41.1315,41.0818,41.1216,137880.0
2017-01-18 10:40:00,41.35,41.36,41.26,41.28,743580.0,41.1017,41.1116,41.0122,41.0321,743580.0
2017-01-18 10:50:00,41.28,41.3,41.25,41.29,194060.0,41.0321,41.052,41.0023,41.0421,194060.0
2017-01-18 11:00:00,41.3,41.33,41.29,41.29,141160.0,41.052,41.0818,41.0421,41.0421,141160.0
2017-01-18 11:10:00,41.3,41.33,41.25,41.27,461880.0,41.052,41.0818,41.0023,41.0222,461880.0
2017-01-18 11:20:00,41.25,41.29,41.22,41.29,107900.0,41.0023,41.0421,40.9725,41.0421,107900.0
2017-01-18 11:30:00,41.29,41.29,41.24,41.24,139060.0,41.0421,41.0421,40.9924,40.9924,139060.0
2017-01-18 11:40:00,41.26,41.32,41.25,41.26,681600.0,41.0122,41.0719,41.0023,41.0122,681600.0
2017-01-18 11:50:00,41.25,41.27,41.2,41.21,215840.0,41.0023,41.0222,40.9526,40.9625,215840.0
2017-01-18 12:00:00,41.23,41.25,41.21,41.25,295880.0,40.9824,41.0023,40.9625,41.0023,295880.0
2017-01-18 12:10:00,41.23,41.28,41.23,41.26,126740.0,40.9824,41.0321,40.9824,41.0122,126740.0
2017-01-18 12:20:00,41.26,41.29,41.25,41.26,93120.0,41.0122,41.0421,41.0023,41.0122,93120.0
2017-01-18 12:30:00,41.26,41.29,41.26,41.29,118880.0,41.0122,41.0421,41.0122,41.0421,118880.0
2017-01-18 12:40:00,41.29,41.32,41.28,41.28,117440.0,41.0421,41.0719,41.0321,41.0321,117440.0
2017-01-18 12:50:00,41.29,41.29,41.26,41.26,84280.0,41.0421,41.0421,41.0122,41.0122,84280.0
2017-01-18 13:00:00,41.26,41.33,41.26,41.28,105800.0,41.0122,41.0818,41.0122,41.0321,105800.0
2017-01-18 13:10:00,41.28,41.3,41.25,41.26,184180.0,41.0321,41.052,41.0023,41.0122,184180.0
2017-01-18 13:20:00,41.27,41.3,41.25,41.3,178840.0,41.0222,41.052,41.0023,41.052,178840.0
2017-01-18 13:30:00,41.3,41.33,41.27,41.27,230000.0,41.052,41.0818,41.0222,41.0222,230000.0
2017-01-18 13:40:00,41.28,41.3,41.27,41.3,70400.0,41.0321,41.052,41.0222,41.052,70400.0
2017-01-18 13:50:00,41.29,41.29,41.26,41.26,158100.0,41.0421,41.0421,41.0122,41.0122,158100.0
2017-01-18 14:00:00,41.27,41.31,41.27,41.31,149340.0,41.0222,41.0619,41.0222,41.0619,149340.0
2017-01-18 14:10:00,41.31,41.36,41.28,41.35,295320.0,41.0619,41.1116,41.0321,41.1017,295320.0
2017-01-18 14:20:00,41.35,41.37,41.32,41.33,197180.0,41.1017,41.1216,41.0719,41.0818,197180.0
2017-01-18 14:30:00,41.34,41.34,41.3,41.33,275900.0,41.0918,41.0918,41.052,41.0818,275900.0
2017-01-18 14:40:00,41.32,41.34,41.29,41.31,338300.0,41.0719,41.0918,41.0421,41.0619,338300.0
2017-01-18 14:50:00,41.32,41.34,41.3,41.32,132480.0,41.0719,41.0918,41.052,41.0719,132480.0
2017-01-18 15:00:00,41.32,41.33,41.3,41.31,178080.0,41.0719,41.0818,41.052,41.0619,178080.0
2017-01-18 15:10:00,41.31,41.36,41.3,41.34,230300.0,41.0619,41.1116,41.052,41.0918,230300.0
2017-01-18 15:20:00,41.35,41.38,41.34,41.36,274460.0,41.1017,41.1315,41.0918,41.1116,274460.0
2017-01-18 15:30:00,41.36,41.4,41.36,41.4,236020.0,41.1116,41.1514,41.1116,41.1514,236020.0
2017-01-18 15:40:00,41.39,41.41,41.38,41.39,349500.0,41.1415,41.1613,41.1315,41.1415,349500.0
2017-01-18 15:50:00,41.4,41.46,41.39,41.45,1217760.0,41.1514,41.211,41.1415,41.2011,1217760.0
2017-01-19 09:30:00,41.45,41.54,41.36,41.54,1191300.0,41.2011,41.2906,41.1116,41.2906,1191300.0
2017-01-19 09:40:00,41.54,41.57,41.5,41.55,475500.0,41.2906,41.3204,41.2508,41.3005,475500.0
2017-01-19 09:50:00,41.55,41.65,41.51,41.59,869360.0,41.3005,41.3999,41.2607,41.3403,869360.0
2017-01-19 10:00:00,41.59,41.61,41.52,41.54,593640.0,41.3403,41.3601,41.2707,41.2906,593640.0
2017-01-19 10:10:00,41.53,41.53,41.37,41.37,1132560.0,41.2806,41.2806,41.1216,41.1216,1132560.0
2017-01-19 10:20:00,41.39,41.39,41.32,41.34,773900.0,41.1415,41.1415,41.0719,41.0918,773900.0
2017-01-19 10:30:00,41.35,41.35,41.31,41.32,488320.0,41.1017,41.1017,41.0619,41.0719,488320.0
2017-01-19 10:40:00,41.32,41.34,41.32,41.34,238600.0,41.0719,41.0918,41.0719,41.0918,238600.0
2017-01-19 10:50:00,41.34,41.36,41.31,41.35,282880.0,41.0918,41.1116,41.0619,41.1017,282880.0
2017-01-19 11:00:00,41.33,41.35,41.29,41.31,287980.0,41.0818,41.1017,41.0421,41.0619,287980.0
2017-01-19 11:10:00,41.31,41.34,41.29,41.34,199420.0,41.0619,41.0918,41.0421,41.0918,199420.0
2017-01-19 11:20:00,41.33,41.39,41.32,41.38,312960.0,41.0818,41.1415,41.0719,41.1315,312960.0
2017-01-19 11:30:00,41.38,41.38,41.34,41.36,101140.0,41.1315,41.1315,41.0918,41.1116,101140.0
2017-01-19 11:40:00,41.37,41.39,41.36,41.39,131280.0,41.1216,41.1415,41.1116,41.1415,131280.0
2017-01-19 11:50:00,41.39,41.39,41.35,41.35,161460.0,41.1415,41.1415,41.1017,41.1017,161460.0
2017-01-19 12:00:00,41.35,41.36,41.33,41.35,123000.0,41.1017,41.1116,41.0818,41.1017,123000.0
2017-01-19 12:10:00,41.35,41.36,41.34,41.35,91120.0,41.1017,41.1116,41.0918,41.1017,91120.0
2017-01-19 12:20:00,41.35,41.37,41.33,41.37,183000.0,41.1017,41.1216,41.0818,41.1216,183000.0
2017-01-19 12:30:00,41.36,41.37,41.34,41.35,100040.0,41.1116,41.1216,41.0918,41.1017,100040.0
2017-01-19 12:40:00,41.36,41.36,41.32,41.34,124180.0,41.1116,41.1116,41.0719,41.0918,124180.0
2017-01-19 12:50:00,41.35,41.35,41.33,41.33,92000.0,41.1017,41.1017,41.0818,41.0818,92000.0
2017-01-19 13:00:00,41.33,41.34,41.32,41.33,91820.0,41.0818,41.0918,41.0719,41.0818,91820.0
2017-01-19 13:10:00,41.34,41.35,41.31,41.31,105160.0,41.0918,41.1017,41.0619,41.0619,105160.0
2017-01-19 13:20:00,41.32,41.34,41.31,41.32,107980.0,41.0719,41.0918,41.0619,41.0719,107980.0
2017-01-19 13:30:00,41.31,41.34,41.31,41.33,180680.0,41.0619,41.0918,41.0619,41.0818,180680.0
2017-01-19 13:40:00,41.33,41.34,41.32,41.33,98000.0,41.0818,41.0918,41.0719,41.0818,98000.0
2017-01-19 13:50:00,41.33,41.34,41.32,41.33,238020.0,41.0818,41.0918,41.0719,41.0818,238020.0
2017-01-19 14:00:00,41.32,41.34,41.25,41.25,315600.0,41.0719,41.0918,41.0023,41.0023,315600.0
2017-01-19 14:10:00,41.26,41.29,41.23,41.24,342340.0,41.0122,41.0421,40.9824,40.9924,342340.0
2017-01-19 14:20:00,41.25,41.28,41.23,41.28,320100.0,41.0023,41.0321,40.9824,41.0321,320100.0
2017-01-19 14:30:00,41.28,41.28,41.25,41.25,243120.0,41.0321,41.0321,41.0023,41.0023,243120.0
2017-01-19 14:40:00,41.25,41.27,41.22,41.23,251320.0,41.0023,41.0222,40.9725,40.9824,251320.0
2017-01-19 14:50:00,41.23,41.27,41.23,41.23,320000.0,40.9824,41.0222,40.9824,40.9824,320000.0
2017-01-19 15:00:00,41.24,41.27,41.22,41.24,219760.0,40.9924,41.0222,40.9725,40.9924,219760.0
2017-01-19 15:10:00,41.24,41.31,41.24,41.27,265340.0,40.9924,41.0619,40.9924,41.0222,265340.0
2017-01-19 15:20:00,41.28,41.3,41.27,41.28,253240.0,41.0321,41.052,41.0222,41.0321,253240.0
2017-01-19 15:30:00,41.28,41.29,41.24,41.24,256580.0,41.0321,41.0421,40.9924,40.9924,256580.0
2017-01-19 15:40:00,41.24,41.27,41.21,41.22,416320.0,40.9924,41.0222,40.9625,40.9725,416320.0
2017-01-19 15:50:00,41.23,41.26,41.2,41.22,1228260.0,40.9824,41.0122,40.9526,40.9725,1228260.0
2017-01-20 09:30:00,41.45,41.46,41.35,41.4,3292880.0,41.2011,41.211,41.1017,41.1514,3292880.0
2017-01-20 09:40:00,41.39,41.44,41.31,41.44,700680.0,41.1415,41.1912,41.0619,41.1912,700680.0
2017-01-20 09:50:00,41.42,41.46,41.4,41.41,789500.0,41.1713,41.211,41.1514,41.1613,789500.0
2017-01-20 10:00:00,41.41,41.43,41.36,41.4,868660.0,41.1613,41.1812,41.1116,41.1514,868660.0
2017-01-20 10:10:00,41.41,41.43,41.39,41.4,193120.0,41.1613,41.1812,41.1415,41.1514,193120.0
2017-01-20 10:20:00,41.4,41.41,41.32,41.33,348520.0,41.1514,41.1613,41.0719,41.0818,348520.0
2017-01-20 10:30:00,41.34,41.38,41.34,41.36,192240.0,41.0918,41.1315,41.0918,41.1116,192240.0
2017-01-20 10:40:00,41.36,41.37,41.34,41.36,113560.0,41.1116,41.1216,41.0918,41.1116,113560.0
2017-01-20 10:50:00,41.34,41.36,41.34,41.35,116660.0,41.0918,41.1116,41.0918,41.1017,116660.0
2017-01-20 11:00:00,41.34,41.38,41.34,41.36,235880.0,41.0918,41.1315,41.0918,41.1116,235880.0
2017-01-20 11:10:00,41.35,41.36,41.32,41.34,240020.0,41.1017,41.1116,41.0719,41.0918,240020.0
2017-01-20 11:20:00,41.34,41.37,41.33,41.33,203200.0,41.0918,41.1216,41.0818,41.0818,203200.0
2017-01-20 11:30:00,41.36,41.36,41.34,41.34,138720.0,41.1116,41.1116,41.0918,41.0918,138720.0
2017-01-20 11:40:00,41.35,41.39,41.34,41.38,318500.0,41.1017,41.1415,41.0918,41.1315,318500.0
2017-01-20 11:50:00,41.38,41.43,41.38,41.41,150200.0,41.1315,41.1812,41.1315,41.1613,150200.0
2017-01-20 12:00:00,41.42,41.44,41.31,41.38,345320.0,41.1713,41.1912,41.0619,41.1315,345320.0
2017-01-20 12:10:00,41.36,41.39,41.28,41.39,374160.0,41.1116,41.1415,41.0321,41.1415,374160.0
2017-01-20 12:20:00,41.35,41.39,41.3,41.32,208540.0,41.1017,41.1415,41.052,41.0719,208540.0
2017-01-20 12:30:00,41.31,41.31,41.23,41.27,263120.0,41.0619,41.0619,40.9824,41.0222,263120.0
2017-01-20 12:40:00,41.27,41.35,41.27,41.28,367780.0,41.0222,41.1017,41.0222,41.0321,367780.0
2017-01-20 12:50:00,41.29,41.29,41.25,41.29,167020.0,41.0421,41.0421,41.0023,41.0421,167020.0
2017-01-20 13:00:00,41.28,41.33,41.26,41.33,247340.0,41.0321,41.0818,41.0122,41.0818,247340.0
2017-01-20 13:10:00,41.32,41.36,41.32,41.36,217980.0,41.0719,41.1116,41.0719,41.1116,217980.0
2017-01-20 13:20:00,41.35,41.37,41.32,41.32,102360.0,41.1017,41.1216,41.0719,41.0719,102360.0
2017-01-20 13:30:00,41.35,41.36,41.32,41.33,68100.0,41.1017,41.1116,41.0719,41.0818,68100.0
2017-01-20 13:40:00,41.34,41.35,41.33,41.33,52740.0,41.0918,41.1017,41.0818,41.0818,52740.0
2017-01-20 13:50:00,41.33,41.35,41.32,41.33,48000.0,41.0818,41.1017,41.0719,41.0818,48000.0
2017-01-20 14:00:00,41.34,41.35,41.32,41.35,50340.0,41.0918,41.1017,41.0719,41.1017,50340.0
2017-01-20 14:10:00,41.34,41.35,41.31,41.33,212060.0,41.0918,41.1017,41.0619,41.0818,212060.0
2017-01-20 14:20:00,41.32,41.32,41.27,41.29,232880.0,41.0719,41.0719,41.0222,41.0421,232880.0
2017-01-20 14:30:00,41.29,41.29,41.26,41.28,76900.0,41.0421,41.0421,41.0122,41.0321,76900.0
2017-01-20 14:40:00,41.26,41.29,41.25,41.28,198260.0,41.0122,41.0421,41.0023,41.0321,198260.0
2017-01-20 14:50:00,41.28,41.31,41.27,41.31,268980.0,41.0321,41.0619,41.0222,41.0619,268980.0
2017-01-20 15:00:00,41.31,41.35,41.31,41.35,474400.0,41.0619,41.1017,41.0619,41.1017,474400.0
2017-01-20 15:10:00,41.35,41.37,41.32,41.33,164620.0,41.1017,41.1216,41.0719,41.0818,164620.0
2017-01-20 15:20:00,41.33,41.33,41.28,41.29,185520.0,41.0818,41.0818,41.0321,41.0421,185520.0
2017-01-20 15:30:00,41.29,41.32,41.27,41.31,203200.0,41.0421,41.0719,41.0222,41.0619,203200.0
2017-01-20 15:40:00,41.32,41.35,41.31,41.35,323360.0,41.0719,41.1017,41.0619,41.1017,323360.0
2017-01-20 15:50:00,41.36,41.41,41.33,41.41,1929940.0,41.1116,41.1613,41.0818,41.1613,1929940.0
2017-01-23 09:30:00,41.58,41.86,41.44,41.85,2358140.0,41.3303,41.6086,41.1912,41.5987,2358140.0
2017-01-23 09:40:00,41.84,41.98,41.8,41.96,1485100.0,41.5888,41.7279,41.549,41.708,1485100.0
2017-01-23 09:50:00,41.97,41.97,41.78,41.81,1535360.0,41.718,41.718,41.5291,41.5589,1535360.0
2017-01-23 10:00:00,41.81,41.86,41.76,41.77,693160.0,41.5589,41.6086,41.5092,41.5192,693160.0
2017-01-23 10:10:00,41.75,41.8,41.71,41.72,663880.0,41.4993,41.549,41.4595,41.4695,663880.0
2017-01-23 10:20:00,41.71,41.78,41.68,41.71,818300.0,41.4595,41.5291,41.4297,41.4595,818300.0
2017-01-23 10:30:00,41.7,41.71,41.58,41.66,832520.0,41.4496,41.4595,41.3303,41.4098,832520.0
2017-01-23 10:40:00,41.67,41.73,41.67,41.68,441440.0,41.4198,41.4794,41.4198,41.4297,441440.0
2017-01-23 10:50:00,41.68,41.68,41.61,41.65,837080.0,41.4297,41.4297,41.3601,41.3999,837080.0
2017-01-23 11:00:00,41.66,41.69,41.63,41.69,354900.0,41.4098,41.4397,41.38,41.4397,354900.0
2017-01-23 11:10:00,41.7,41.72,41.65,41.7,281100.0,41.4496,41.4695,41.3999,41.4496,281100.0
2017-01-23 11:20:00,41.72,41.74,41.65,41.7,418640.0,41.4695,41.4894,41.3999,41.4496,418640.0
2017-01-23 11:30:00,41.71,41.73,41.65,41.67,507700.0,41.4595,41.4794,41.3999,41.4198,507700.0
2017-01-23 11:40:00,41.68,41.69,41.61,41.62,868860.0,41.4297,41.4397,41.3601,41.3701,868860.0
2017-01-23 11:50:00,41.64,41.75,41.6,41.75,471640.0,41.39,41.4993,41.3502,41.4993,471640.0
2017-01-23 12:00:00,41.73,41.75,41.68,41.69,619220.0,41.4794,41.4993,41.4297,41.4397,619220.0
2017-01-23 12:10:00,41.7,41.79,41.68,41.79,350780.0,41.4496,41.5391,41.4297,41.5391,350780.0
2017-01-23 12:20:00,41.78,41.85,41.76,41.84,646280.0,41.5291,41.5987,41.5092,41.5888,646280.0
2017-01-23 12:30:00,41.84,41.86,41.82,41.82,597580.0,41.5888,41.6086,41.5689,41.5689,597580.0
2017-01-23 12:40:00,41.83,41.87,41.8,41.81,296280.0,41.5788,41.6186,41.549,41.5589,296280.0
2017-01-23 12:50:00,41.81,41.88,41.81,41.86,233580.0,41.5589,41.6285,41.5589,41.6086,233580.0
2017-01-23 13:00:00,41.85,41.89,41.85,41.87,440460.0,41.5987,41.6385,41.5987,41.6186,440460.0
2017-01-23 13:10:00,41.87,41.89,41.85,41.89,432380.0,41.6186,41.6385,41.5987,41.6385,432380.0
2017-01-23 13:20:00,41.88,41.92,41.86,41.88,1094900.0,41.6285,41.6683,41.6086,41.6285,1094900.0
2017-01-23 13:30:00,41.88,41.98,41.88,41.98,373420.0,41.6285,41.7279,41.6285,41.7279,373420.0
2017-01-23 13:40:00,41.98,42.02,41.96,42.01,700860.0,41.7279,41.7677,41.708,41.7577,700860.0
2017-01-23 13:50:00,42.0,42.01,41.94,41.97,492020.0,41.7478,41.7577,41.6882,41.718,492020.0
2017-01-23 14:00:00,41.96,42.0,41.96,41.99,1001840.0,41.708,41.7478,41.708,41.7379,1001840.0
2017-01-23 14:10:00,41.99,42.01,41.97,42.0,339660.0,41.7379,41.7577,41.718,41.7478,339660.0
2017-01-23 14:20:00,42.0,42.05,41.99,42.03,824960.0,41.7478,41.7975,41.7379,41.7776,824960.0
2017-01-23 14:30:00,42.03,42.08,42.03,42.07,804700.0,41.7776,41.8273,41.7776,41.8174,804700.0
2017-01-23 14:40:00,42.07,42.1,42.03,42.08,598700.0,41.8174,41.8472,41.7776,41.8273,598700.0
2017-01-23 14:50:00,42.09,42.14,42.07,42.14,523440.0,41.8373,41.887,41.8174,41.887,523440.0
2017-01-23 15:00:00,42.13,42.16,42.11,42.13,842400.0,41.877,41.9068,41.8571,41.877,842400.0
2017-01-23 15:10:00,42.14,42.14,42.08,42.09,822040.0,41.887,41.887,41.8273,41.8373,822040.0
2017-01-23 15:20:00,42.1,42.16,42.09,42.16,786260.0,41.8472,41.9068,41.8373,41.9068,786260.0
2017-01-23 15:30:00,42.16,42.22,42.15,42.22,1296440.0,41.9068,41.9665,41.8969,41.9665,1296440.0
2017-01-23 15:40:00,42.22,42.28,42.22,42.27,1824280.0,41.9665,42.0261,41.9665,42.0162,1824280.0
2017-01-23 15:50:00,42.26,42.26,42.22,42.22,4225760.0,42.0062,42.0062,41.9665,41.9665,4225760.0
2017-01-24 09:30:00,42.35,42.49,42.31,42.34,3015280.0,42.0957,42.2349,42.0559,42.0858,3015280.0
2017-01-24 09:40:00,42.34,42.39,42.23,42.28,1172760.0,42.0858,42.1355,41.9764,42.0261,1172760.0
2017-01-24 09:50:00,42.31,42.34,42.24,42.24,493200.0,42.0559,42.0858,41.9864,41.9864,493200.0
2017-01-24 10:00:00,42.24,42.27,42.11,42.16,1065820.0,41.9864,42.0162,41.8571,41.9068,1065820.0
2017-01-24 10:10:00,42.17,42.28,42.15,42.27,479220.0,41.9168,42.0261,41.8969,42.0162,479220.0
2017-01-24 10:20:00,42.27,42.3,42.25,42.28,467500.0,42.0162,42.046,41.9963,42.0261,467500.0
2017-01-24 10:30:00,42.28,42.32,42.26,42.29,440720.0,42.0261,42.0659,42.0062,42.0361,440720.0
2017-01-24 10:40:00,42.3,42.31,42.27,42.29,286880.0,42.046,42.0559,42.0162,42.0361,286880.0
2017-01-24 10:50:00,42.29,42.33,42.29,42.33,311420.0,42.0361,42.0758,42.0361,42.0758,311420.0
2017-01-24 11:00:00,42.33,42.36,42.32,42.34,530780.0,42.0758,42.1056,42.0659,42.0858,530780.0
2017-01-24 11:10:00,42.33,42.34,42.25,42.25,473280.0,42.0758,42.0858,41.9963,41.9963,473280.0
2017-01-24 11:20:00,42.27,42.27,42.2,42.2,505940.0,42.0162,42.0162,41.9466,41.9466,505940.0
2017-01-24 11:30:00,42.22,42.28,42.18,42.27,441780.0,41.9665,42.0261,41.9267,42.0162,441780.0
2017-01-24 11:40:00,42.29,42.3,42.26,42.27,425320.0,42.0361,42.046,42.0062,42.0162,425320.0
2017-01-24 11:50:00,42.28,42.3,42.27,42.28,188840.0,42.0261,42.046,42.0162,42.0261,188840.0
2017-01-24 12:00:00,42.29,42.31,42.28,42.29,258120.0,42.0361,42.0559,42.0261,42.0361,258120.0
2017-01-24 12:10:00,42.28,42.31,42.27,42.3,285560.0,42.0261,42.0559,42.0162,42.046,285560.0
2017-01-24 12:20:00,42.29,42.3,42.27,42.28,232140.0,42.0361,42.046,42.0162,42.0261,232140.0
2017-01-24 12:30:00,42.28,42.28,42.24,42.25,222740.0,42.0261,42.0261,41.9864,41.9963,222740.0
2017-01-24 12:40:00,42.25,42.29,42.21,42.24,248440.0,41.9963,42.0361,41.9565,41.9864,248440.0
2017-01-24 12:50:00,42.24,42.27,42.23,42.26,157940.0,41.9864,42.0162,41.9764,42.0062,157940.0
2017-01-24 13:00:00,42.26,42.35,42.25,42.33,334940.0,42.0062,42.0957,41.9963,42.0758,334940.0
2017-01-24 13:10:00,42.33,42.41,42.32,42.41,770780.0,42.0758,42.1553,42.0659,42.1553,770780.0
2017-01-24 13:20:00,42.41,42.42,42.38,42.42,338120.0,42.1553,42.1653,42.1255,42.1653,338120.0
2017-01-24 13:30:00,42.42,42.45,42.41,42.44,397060.0,42.1653,42.1951,42.1553,42.1852,397060.0
2017-01-24 13:40:00,42.44,42.49,42.43,42.47,394840.0,42.1852,42.2349,42.1752,42.215,394840.0
2017-01-24 13:50:00,42.45,42.47,42.44,42.44,484580.0,42.1951,42.215,42.1852,42.1852,484580.0
2017-01-24 14:00:00,42.44,42.45,42.42,42.43,387140.0,42.1852,42.1951,42.1653,42.1752,387140.0
2017-01-24 14:10:00,42.43,42.44,42.39,42.43,514960.0,42.1752,42.1852,42.1355,42.1752,514960.0
2017-01-24 14:20:00,42.44,42.45,42.4,42.42,345180.0,42.1852,42.1951,42.1454,42.1653,345180.0
2017-01-24 14:30:00,42.42,42.48,42.41,42.47,185880.0,42.1653,42.2249,42.1553,42.215,185880.0
2017-01-24 14:40:00,42.47,42.52,42.46,42.5,675320.0,42.215,42.2647,42.205,42.2448,675320.0
2017-01-24 14:50:00,42.5,42.54,42.5,42.53,291140.0,42.2448,42.2846,42.2448,42.2746,291140.0
2017-01-24 15:00:00,42.54,42.58,42.53,42.56,493560.0,42.2846,42.3243,42.2746,42.3044,493560.0
2017-01-24 15:10:00,42.56,42.57,42.51,42.52,719320.0,42.3044,42.3144,42.2547,42.2647,719320.0
2017-01-24 15:20:00,42.52,42.54,42.49,42.51,475180.0,42.2647,42.2846,42.2349,42.2547,475180.0
2017-01-24 15:30:00,42.52,42.53,42.51,42.52,759320.0,42.2647,42.2746,42.2547,42.2647,759320.0
2017-01-24 15:40:00,42.51,42.52,42.48,42.49,908180.0,42.2547,42.2647,42.2249,42.2349,908180.0
2017-01-24 15:50:00,42.49,42.51,42.44,42.48,1472060.0,42.2349,42.2547,42.1852,42.2249,1472060.0
2017-01-25 09:30:00,42.71,42.73,42.51,42.58,2212820.0,42.4535,42.4734,42.2547,42.3243,2212820.0
2017-01-25 09:40:00,42.59,42.61,42.54,42.56,848340.0,42.3343,42.3541,42.2846,42.3044,848340.0
2017-01-25 09:50:00,42.55,42.6,42.53,42.6,628400.0,42.2945,42.3442,42.2746,42.3442,628400.0
2017-01-25 10:00:00,42.59,42.59,42.55,42.58,662900.0,42.3343,42.3343,42.2945,42.3243,662900.0
2017-01-25 10:10:00,42.58,42.59,42.52,42.56,767360.0,42.3243,42.3343,42.2647,42.3044,767360.0
2017-01-25 10:20:00,42.55,42.56,42.52,42.52,483680.0,42.2945,42.3044,42.2647,42.2647,483680.0
2017-01-25 10:30:00,42.52,42.56,42.51,42.54,347180.0,42.2647,42.3044,42.2547,42.2846,347180.0
2017-01-25 10:40:00,42.55,42.55,42.49,42.52,419160.0,42.2945,42.2945,42.2349,42.2647,419160.0
2017-01-25 10:50:00,42.52,42.55,42.51,42.53,978300.0,42.2647,42.2945,42.2547,42.2746,978300.0
2017-01-25 11:00:00,42.55,42.61,42.53,42.61,668040.0,42.2945,42.3541,42.2746,42.3541,668040.0
2017-01-25 11:10:00,42.6,42.61,42.58,42.61,311240.0,42.3442,42.3541,42.3243,42.3541,311240.0
2017-01-25 11:20:00,42.61,42.61,42.58,42.59,340980.0,42.3541,42.3541,42.3243,42.3343,340980.0
2017-01-25 11:30:00,42.59,42.59,42.54,42.56,483700.0,42.3343,42.3343,42.2846,42.3044,483700.0
2017-01-25 11:40:00,42.56,42.6,42.56,42.59,235780.0,42.3044,42.3442,42.3044,42.3343,235780.0
2017-01-25 11:50:00,42.59,42.6,42.55,42.57,234600.0,42.3343,42.3442,42.2945,42.3144,234600.0
2017-01-25 12:00:00,42.57,42.58,42.55,42.56,490920.0,42.3144,42.3243,42.2945,42.3044,490920.0
2017-01-25 12:10:00,42.56,42.58,42.54,42.58,388520.0,42.3044,42.3243,42.2846,42.3243,388520.0
2017-01-25 12:20:00,42.58,42.65,42.57,42.62,340720.0,42.3243,42.3939,42.3144,42.3641,340720.0
2017-01-25 12:30:00,42.62,42.64,42.61,42.61,176280.0,42.3641,42.384,42.3541,42.3541,176280.0
2017-01-25 12:40:00,42.61,42.63,42.59,42.62,152820.0,42.3541,42.374,42.3343,42.3641,152820.0
2017-01-25 12:50:00,42.62,42.66,42.61,42.66,312540.0,42.3641,42.4038,42.3541,42.4038,312540.0
2017-01-25 13:00:00,42.65,42.67,42.64,42.67,219580.0,42.3939,42.4138,42.384,42.4138,219580.0
2017-01-25 13:10:00,42.66,42.7,42.66,42.7,364600.0,42.4038,42.4436,42.4038,42.4436,364600.0
2017-01-25 13:20:00,42.7,42.72,42.69,42.72,286900.0,42.4436,42.4635,42.4337,42.4635,286900.0
2017-01-25 13:30:00,42.73,42.76,42.71,42.75,366740.0,42.4734,42.5032,42.4535,42.4933,366740.0
2017-01-25 13:40:00,42.75,42.78,42.73,42.73,334900.0,42.4933,42.5231,42.4734,42.4734,334900.0
2017-01-25 13:50:00,42.74,42.74,42.7,42.74,432520.0,42.4834,42.4834,42.4436,42.4834,432520.0
2017-01-25 14:00:00,42.74,42.77,42.73,42.77,334500.0,42.4834,42.5132,42.4734,42.5132,334500.0
2017-01-25 14:10:00,42.77,42.83,42.77,42.82,375120.0,42.5132,42.5728,42.5132,42.5629,375120.0
2017-01-25 14:20:00,42.82,42.84,42.79,42.82,400440.0,42.5629,42.5828,42.5331,42.5629,400440.0
2017-01-25 14:30:00,42.81,42.85,42.81,42.81,327720.0,42.5529,42.5927,42.5529,42.5529,327720.0
2017-01-25 14:40:00,42.82,42.83,42.79,42.8,491540.0,42.5629,42.5728,42.5331,42.543,491540.0
2017-01-25 14:50:00,42.8,42.84,42.8,42.84,379360.0,42.543,42.5828,42.543,42.5828,379360.0
2017-01-25 15:00:00,42.84,42.86,42.83,42.84,339400.0,42.5828,42.6026,42.5728,42.5828,339400.0
2017-01-25 15:10:00,42.84,42.85,42.79,42.79,508060.0,42.5828,42.5927,42.5331,42.5331,508060.0
2017-01-25 15:20:00,42.79,42.83,42.78,42.83,402300.0,42.5331,42.5728,42.5231,42.5728,402300.0
2017-01-25 15:30:00,42.82,42.85,42.8,42.84,425780.0,42.5629,42.5927,42.543,42.5828,425780.0
2017-01-25 15:40:00,42.84,42.91,42.84,42.91,894640.0,42.5828,42.6523,42.5828,42.6523,894640.0
2017-01-25 15:50:00,42.91,42.94,42.9,42.93,1967180.0,42.6523,42.6822,42.6424,42.6722,1967180.0
2017-01-26 09:30:00,42.95,43.05,42.8,42.85,2563420.0,42.6921,42.7915,42.543,42.5927,2563420.0
2017-01-26 09:40:00,42.86,42.86,42.64,42.67,1311740.0,42.6026,42.6026,42.384,42.4138,1311740.0
2017-01-26 09:50:00,42.68,42.79,42.67,42.76,1197680.0,42.4237,42.5331,42.4138,42.5032,1197680.0
2017-01-26 10:00:00,42.75,42.78,42.68,42.71,947160.0,42.4933,42.5231,42.4237,42.4535,947160.0
2017-01-26 10:10:00,42.7,42.81,42.7,42.8,1184240.0,42.4436,42.5529,42.4436,42.543,1184240.0
2017-01-26 10:20:00,42.8,42.81,42.71,42.71,570700.0,42.543,42.5529,42.4535,42.4535,570700.0
2017-01-26 10:30:00,42.72,42.72,42.66,42.68,539380.0,42.4635,42.4635,42.4038,42.4237,539380.0
2017-01-26 10:40:00,42.68,42.68,42.64,42.67,526020.0,42.4237,42.4237,42.384,42.4138,526020.0
2017-01-26 10:50:00,42.66,42.68,42.58,42.6,684160.0,42.4038,42.4237,42.3243,42.3442,684160.0
2017-01-26 11:00:00,42.58,42.59,42.53,42.56,918980.0,42.3243,42.3343,42.2746,42.3044,918980.0
2017-01-26 11:10:00,42.56,42.66,42.55,42.63,943720.0,42.3044,42.4038,42.2945,42.374,943720.0
2017-01-26 11:20:00,42.63,42.66,42.6,42.66,339000.0,42.374,42.4038,42.3442,42.4038,339000.0
2017-01-26 11:30:00,42.65,42.66,42.62,42.63,383940.0,42.3939,42.4038,42.3641,42.374,383940.0
2017-01-26 11:40:00,42.64,42.64,42.56,42.58,401600.0,42.384,42.384,42.3044,42.3243,401600.0
2017-01-26 11:50:00,42.58,42.64,42.55,42.6,685840.0,42.3243,42.384,42.2945,42.3442,685840.0
2017-01-26 12:00:00,42.6,42.62,42.58,42.61,474280.0,42.3442,42.3641,42.3243,42.3541,474280.0
2017-01-26 12:10:00,42.62,42.65,42.59,42.65,377680.0,42.3641,42.3939,42.3343,42.3939,377680.0
2017-01-26 12:20:00,42.65,42.67,42.6,42.6,462100.0,42.3939,42.4138,42.3442,42.3442,462100.0
2017-01-26 12:30:00,42.59,42.62,42.59,42.61,515540.0,42.3343,42.3641,42.3343,42.3541,515540.0
2017-01-26 12:40:00,42.61,42.61,42.58,42.6,569020.0,42.3541,42.3541,42.3243,42.3442,569020.0
2017-01-26 12:50:00,42.6,42.64,42.6,42.63,337960.0,42.3442,42.384,42.3442,42.374,337960.0
2017-01-26 13:00:00,42.64,42.66,42.63,42.65,481480.0,42.384,42.4038,42.374,42.3939,481480.0
2017-01-26 13:10:00,42.64,42.65,42.62,42.64,883880.0,42.384,42.3939,42.3641,42.384,883880.0
2017-01-26 13:20:00,42.63,42.67,42.62,42.65,748300.0,42.374,42.4138,42.3641,42.3939,748300.0
2017-01-26 13:30:00,42.64,42.67,42.64,42.66,314040.0,42.384,42.4138,42.384,42.4038,314040.0
2017-01-26 13:40:00,42.66,42.7,42.65,42.68,760580.0,42.4038,42.4436,42.3939,42.4237,760580.0
2017-01-26 13:50:00,42.69,42.73,42.68,42.73,835820.0,42.4337,42.4734,42.4237,42.4734,835820.0
2017-01-26 14:00:00,42.73,42.75,42.71,42.75,670660.0,42.4734,42.4933,42.4535,42.4933,670660.0
2017-01-26 14:10:00,42.75,42.8,42.75,42.79,625000.0,42.4933,42.543,42.4933,42.5331,625000.0
2017-01-26 14:20:00,42.79,42.8,42.74,42.79,765420.0,42.5331,42.543,42.4834,42.5331,765420.0
2017-01-26 14:30:00,42.78,42.81,42.78,42.79,1377620.0,42.5231,42.5529,42.5231,42.5331,1377620.0
2017-01-26 14:40:00,42.78,42.79,42.73,42.75,582740.0,42.5231,42.5331,42.4734,42.4933,582740.0
2017-01-26 14:50:00,42.74,42.75,42.69,42.73,654800.0,42.4834,42.4933,42.4337,42.4734,654800.0
2017-01-26 15:00:00,42.73,42.76,42.71,42.72,595020.0,42.4734,42.5032,42.4535,42.4635,595020.0
2017-01-26 15:10:00,42.72,42.78,42.72,42.76,596020.0,42.4635,42.5231,42.4635,42.5032,596020.0
2017-01-26 15:20:00,42.76,42.78,42.73,42.73,1354220.0,42.5032,42.5231,42.4734,42.4734,1354220.0
2017-01-26 15:30:00,42.73,42.78,42.72,42.76,882000.0,42.4734,42.5231,42.4635,42.5032,882000.0
2017-01-26 15:40:00,42.76,42.84,42.72,42.83,2037300.0,42.5032,42.5828,42.4635,42.5728,2037300.0
2017-01-26 15:50:00,42.84,42.91,42.71,42.78,4783240.0,42.5828,42.6523,42.4535,42.5231,4783240.0
2017-01-27 09:30:00,42.95,43.35,42.51,42.63,9398560.0,42.6921,43.0897,42.2547,42.374,9398560.0
2017-01-27 09:40:00,42.63,42.68,42.36,42.38,4574600.0,42.374,42.4237,42.1056,42.1255,4574600.0
2017-01-27 09:50:00,42.41,42.43,42.1,42.25,4015360.0,42.1553,42.1752,41.8472,41.9963,4015360.0
2017-01-27 10:00:00,42.25,42.38,42.12,42.18,2639560.0,41.9963,42.1255,41.8671,41.9267,2639560.0
2017-01-27 10:10:00,42.18,42.32,42.13,42.29,2204000.0,41.9267,42.0659,41.877,42.0361,2204000.0
2017-01-27 10:20:00,42.3,42.55,42.3,42.5,2913340.0,42.046,42.2945,42.046,42.2448,2913340.0
2017-01-27 10:30:00,42.5,42.65,42.5,42.55,2169280.0,42.2448,42.3939,42.2448,42.2945,2169280.0
2017-01-27 10:40:00,42.54,42.73,42.52,42.71,2043860.0,42.2846,42.4734,42.2647,42.4535,2043860.0
2017-01-27 10:50:00,42.71,42.74,42.63,42.68,1089740.0,42.4535,42.4834,42.374,42.4237,1089740.0
2017-01-27 11:00:00,42.68,42.71,42.58,42.68,870520.0,42.4237,42.4535,42.3243,42.4237,870520.0
2017-01-27 11:10:00,42.68,42.72,42.6,42.64,761620.0,42.4237,42.4635,42.3442,42.384,761620.0
2017-01-27 11:20:00,42.64,42.65,42.57,42.6,795580.0,42.384,42.3939,42.3144,42.3442,795580.0
2017-01-27 11:30:00,42.61,42.64,42.51,42.51,774320.0,42.3541,42.384,42.2547,42.2547,774320.0
2017-01-27 11:40:00,42.52,42.53,42.42,42.5,781680.0,42.2647,42.2746,42.1653,42.2448,781680.0
2017-01-27 11:50:00,42.52,42.58,42.51,42.57,522640.0,42.2647,42.3243,42.2547,42.3144,522640.0
2017-01-27 12:00:00,42.57,42.57,42.51,42.54,335460.0,42.3144,42.3144,42.2547,42.2846,335460.0
2017-01-27 12:10:00,42.54,42.59,42.49,42.49,446820.0,42.2846,42.3343,42.2349,42.2349,446820.0
2017-01-27 12:20:00,42.49,42.54,42.48,42.5,430100.0,42.2349,42.2846,42.2249,42.2448,430100.0
2017-01-27 12:30:00,42.48,42.52,42.46,42.49,317980.0,42.2249,42.2647,42.205,42.2349,317980.0
2017-01-27 12:40:00,42.49,42.51,42.46,42.5,586760.0,42.2349,42.2547,42.205,42.2448,586760.0
2017-01-27 12:50:00,42.49,42.54,42.49,42.51,519980.0,42.2349,42.2846,42.2349,42.2547,519980.0
2017-01-27 13:00:00,42.51,42.54,42.46,42.48,335440.0,42.2547,42.2846,42.205,42.2249,335440.0
2017-01-27 13:10:00,42.48,42.53,42.47,42.51,276360.0,42.2249,42.2746,42.215,42.2547,276360.0
2017-01-27 13:20:00,42.49,42.5,42.36,42.41,690660.0,42.2349,42.2448,42.1056,42.1553,690660.0
2017-01-27 13:30:00,42.41,42.44,42.4,42.42,307400.0,42.1553,42.1852,42.1454,42.1653,307400.0
2017-01-27 13:40:00,42.41,42.49,42.4,42.49,585160.0,42.1553,42.2349,42.1454,42.2349,585160.0
2017-01-27 13:50:00,42.48,42.49,42.42,42.42,327100.0,42.2249,42.2349,42.1653,42.1653,327100.0
2017-01-27 14:00:00,42.42,42.42,42.38,42.41,347900.0,42.1653,42.1653,42.1255,42.1553,347900.0
2017-01-27 14:10:00,42.4,42.42,42.4,42.41,587020.0,42.1454,42.1653,42.1454,42.1553,587020.0
2017-01-27 14:20:00,42.41,42.42,42.39,42.39,351240.0,42.1553,42.1653,42.1355,42.1355,351240.0
2017-01-27 14:30:00,42.39,42.42,42.38,42.4,591640.0,42.1355,42.1653,42.1255,42.1454,591640.0
2017-01-27 14:40:00,42.4,42.41,42.27,42.27,1192840.0,42.1454,42.1553,42.0162,42.0162,1192840.0
2017-01-27 14:50:00,42.28,42.3,42.23,42.28,1039920.0,42.0261,42.046,41.9764,42.0261,1039920.0
2017-01-27 15:00:00,42.29,42.32,42.28,42.28,468840.0,42.0361,42.0659,42.0261,42.0261,468840.0
2017-01-27 15:10:00,42.29,42.3,42.27,42.28,479580.0,42.0361,42.046,42.0162,42.0261,479580.0
2017-01-27 15:20:00,42.29,42.3,42.21,42.21,1148840.0,42.0361,42.046,41.9565,41.9565,1148840.0
2017-01-27 15:30:00,42.22,42.27,42.21,42.23,1000480.0,41.9665,42.0162,41.9565,41.9764,1000480.0
2017-01-27 15:40:00,42.23,42.25,42.21,42.24,840460.0,41.9764,41.9963,41.9565,41.9864,840460.0
2017-01-27 15:50:00,42.25,42.27,42.23,42.25,2377420.0,41.9963,42.0162,41.9764,41.9963,2377420.0
2017-01-30 09:30:00,41.85,41.86,41.15,41.16,6723600.0,41.5987,41.6086,40.9029,40.9128,6723600.0
2017-01-30 09:40:00,41.19,41.49,41.16,41.29,3718580.0,40.9427,41.2409,40.9128,41.0421,3718580.0
2017-01-30 09:50:00,41.29,41.43,41.27,41.35,2168280.0,41.0421,41.1812,41.0222,41.1017,2168280.0
2017-01-30 10:00:00,41.36,41.37,41.21,41.29,2006940.0,41.1116,41.1216,40.9625,41.0421,2006940.0
2017-01-30 10:10:00,41.29,41.29,41.08,41.09,2876400.0,41.0421,41.0421,40.8333,40.8433,2876400.0
2017-01-30 10:20:00,41.09,41.33,41.09,41.28,1668220.0,40.8433,41.0818,40.8433,41.0321,1668220.0
2017-01-30 10:30:00,41.28,41.32,41.2,41.21,784540.0,41.0321,41.0719,40.9526,40.9625,784540.0
2017-01-30 10:40:00,41.21,41.31,41.21,41.24,608620.0,40.9625,41.0619,40.9625,40.9924,608620.0
2017-01-30 10:50:00,41.27,41.32,41.2,41.32,1170620.0,41.0222,41.0719,40.9526,41.0719,1170620.0
2017-01-30 11:00:00,41.31,41.42,41.28,41.41,1680900.0,41.0619,41.1713,41.0321,41.1613,1680900.0
2017-01-30 11:10:00,41.42,41.46,41.37,41.39,1313220.0,41.1713,41.211,41.1216,41.1415,1313220.0
2017-01-30 11:20:00,41.39,41.41,41.32,41.32,554960.0,41.1415,41.1613,41.0719,41.0719,554960.0
2017-01-30 11:30:00,41.34,41.35,41.3,41.34,442880.0,41.0918,41.1017,41.052,41.0918,442880.0
2017-01-30 11:40:00,41.34,41.41,41.34,41.39,739300.0,41.0918,41.1613,41.0918,41.1415,739300.0
2017-01-30 11:50:00,41.39,41.44,41.35,41.42,490120.0,41.1415,41.1912,41.1017,41.1713,490120.0
2017-01-30 12:00:00,41.42,41.43,41.36,41.37,324180.0,41.1713,41.1812,41.1116,41.1216,324180.0
2017-01-30 12:10:00,41.38,41.38,41.29,41.31,473100.0,41.1315,41.1315,41.0421,41.0619,473100.0
2017-01-30 12:20:00,41.31,41.32,41.26,41.28,545740.0,41.0619,41.0719,41.0122,41.0321,545740.0
2017-01-30 12:30:00,41.28,41.29,41.23,41.24,601000.0,41.0321,41.0421,40.9824,40.9924,601000.0
2017-01-30 12:40:00,41.24,41.26,41.15,41.17,923620.0,40.9924,41.0122,40.9029,40.9228,923620.0
2017-01-30 12:50:00,41.18,41.21,41.16,41.18,633820.0,40.9327,40.9625,40.9128,40.9327,633820.0
2017-01-30 13:00:00,41.19,41.24,41.16,41.23,743080.0,40.9427,40.9924,40.9128,40.9824,743080.0
2017-01-30 13:10:00,41.23,41.28,41.2,41.21,773320.0,40.9824,41.0321,40.9526,40.9625,773320.0
2017-01-30 13:20:00,41.2,41.2,41.15,41.2,494280.0,40.9526,40.9526,40.9029,40.9526,494280.0
2017-01-30 13:30:00,41.19,41.22,41.17,41.21,523060.0,40.9427,40.9725,40.9228,40.9625,523060.0
2017-01-30 13:40:00,41.21,41.25,41.17,41.19,500400.0,40.9625,41.0023,40.9228,40.9427,500400.0
2017-01-30 13:50:00,41.19,41.2,41.16,41.17,471100.0,40.9427,40.9526,40.9128,40.9228,471100.0
2017-01-30 14:00:00,41.17,41.19,41.13,41.17,865540.0,40.9228,40.9427,40.883,40.9228,865540.0
2017-01-30 14:10:00,41.18,41.19,41.14,41.16,424840.0,40.9327,40.9427,40.893,40.9128,424840.0
2017-01-30 14:20:00,41.17,41.19,41.15,41.18,593880.0,40.9228,40.9427,40.9029,40.9327,593880.0
2017-01-30 14:30:00,41.17,41.2,41.16,41.16,457820.0,40.9228,40.9526,40.9128,40.9128,457820.0
2017-01-30 14:40:00,41.16,41.17,41.09,41.11,719480.0,40.9128,40.9228,40.8433,40.8631,719480.0
2017-01-30 14:50:00,41.11,41.21,41.1,41.19,708920.0,40.8631,40.9625,40.8532,40.9427,708920.0
2017-01-30 15:00:00,41.2,41.2,41.12,41.16,806420.0,40.9526,40.9526,40.8731,40.9128,806420.0
2017-01-30 15:10:00,41.16,41.17,41.13,41.15,459880.0,40.9128,40.9228,40.883,40.9029,459880.0
2017-01-30 15:20:00,41.15,41.16,41.09,41.1,1165000.0,40.9029,40.9128,40.8433,40.8532,1165000.0
2017-01-30 15:30:00,41.09,41.11,41.08,41.08,1059940.0,40.8433,40.8631,40.8333,40.8333,1059940.0
2017-01-30 15:40:00,41.08,41.14,41.05,41.14,1895800.0,40.8333,40.893,40.8035,40.893,1895800.0
2017-01-30 15:50:00,41.14,41.21,41.14,41.19,4524820.0,40.893,40.9625,40.893,40.9427,4524820.0
2017-01-31 09:30:00,40.98,41.15,40.91,40.95,3098240.0,40.7339,40.9029,40.6643,40.7041,3098240.0
2017-01-31 09:40:00,40.95,41.0,40.89,40.9,1198900.0,40.7041,40.7538,40.6445,40.6544,1198900.0
2017-01-31 09:50:00,40.91,41.06,40.8,41.02,1753540.0,40.6643,40.8134,40.555,40.7737,1753540.0
2017-01-31 10:00:00,41.01,41.05,40.88,40.94,1004360.0,40.7637,40.8035,40.6345,40.6942,1004360.0
2017-01-31 10:10:00,40.94,41.02,40.91,41.01,832500.0,40.6942,40.7737,40.6643,40.7637,832500.0
2017-01-31 10:20:00,41.03,41.04,40.94,40.94,652540.0,40.7836,40.7936,40.6942,40.6942,652540.0
2017-01-31 10:30:00,40.96,41.0,40.93,40.96,293440.0,40.714,40.7538,40.6842,40.714,293440.0
2017-01-31 10:40:00,40.97,40.97,40.85,40.85,773600.0,40.724,40.724,40.6047,40.6047,773600.0
2017-01-31 10:50:00,40.85,40.89,40.84,40.86,708320.0,40.6047,40.6445,40.5948,40.6146,708320.0
2017-01-31 11:00:00,40.86,40.88,40.84,40.85,603900.0,40.6146,40.6345,40.5948,40.6047,603900.0
2017-01-31 11:10:00,40.85,40.86,40.81,40.83,824300.0,40.6047,40.6146,40.5649,40.5848,824300.0
2017-01-31 11:20:00,40.84,40.85,40.81,40.82,713200.0,40.5948,40.6047,40.5649,40.5749,713200.0
2017-01-31 11:30:00,40.82,40.83,40.67,40.71,1861920.0,40.5749,40.5848,40.4258,40.4655,1861920.0
2017-01-31 11:40:00,40.71,40.78,40.71,40.76,765000.0,40.4655,40.5351,40.4655,40.5152,765000.0
2017-01-31 11:50:00,40.76,40.79,40.74,40.74,367460.0,40.5152,40.5451,40.4954,40.4954,367460.0
2017-01-31 12:00:00,40.76,40.81,40.73,40.8,580480.0,40.5152,40.5649,40.4854,40.555,580480.0
2017-01-31 12:10:00,40.8,40.82,40.76,40.8,554000.0,40.555,40.5749,40.5152,40.555,554000.0
2017-01-31 12:20:00,40.81,40.87,40.8,40.85,327380.0,40.5649,40.6246,40.555,40.6047,327380.0
2017-01-31 12:30:00,40.86,40.86,40.83,40.84,123160.0,40.6146,40.6146,40.5848,40.5948,123160.0
2017-01-31 12:40:00,40.84,40.9,40.84,40.87,373300.0,40.5948,40.6544,40.5948,40.6246,373300.0
2017-01-31 12:50:00,40.87,40.88,40.86,40.87,140120.0,40.6246,40.6345,40.6146,40.6246,140120.0
2017-01-31 13:00:00,40.87,40.89,40.86,40.87,170780.0,40.6246,40.6445,40.6146,40.6246,170780.0
2017-01-31 13:10:00,40.88,40.89,40.86,40.88,154800.0,40.6345,40.6445,40.6146,40.6345,154800.0
2017-01-31 13:20:00,40.88,40.91,40.88,40.9,347660.0,40.6345,40.6643,40.6345,40.6544,347660.0
2017-01-31 13:30:00,40.91,40.92,40.88,40.9,180160.0,40.6643,40.6743,40.6345,40.6544,180160.0
2017-01-31 13:40:00,40.9,40.9,40.87,40.88,237120.0,40.6544,40.6544,40.6246,40.6345,237120.0
2017-01-31 13:50:00,40.88,40.9,40.84,40.85,300780.0,40.6345,40.6544,40.5948,40.6047,300780.0
2017-01-31 14:00:00,40.86,40.88,40.83,40.87,263500.0,40.6146,40.6345,40.5848,40.6246,263500.0
2017-01-31 14:10:00,40.85,40.89,40.85,40.87,186980.0,40.6047,40.6445,40.6047,40.6246,186980.0
2017-01-31 14:20:00,40.87,40.89,40.86,40.88,259160.0,40.6246,40.6445,40.6146,40.6345,259160.0
2017-01-31 14:30:00,40.88,40.88,40.83,40.87,489840.0,40.6345,40.6345,40.5848,40.6246,489840.0
2017-01-31 14:40:00,40.88,40.9,40.86,40.89,264120.0,40.6345,40.6544,40.6146,40.6445,264120.0
2017-01-31 14:50:00,40.9,40.94,40.88,40.93,393440.0,40.6544,40.6942,40.6345,40.6842,393440.0
2017-01-31 15:00:00,40.93,40.98,40.93,40.95,478520.0,40.6842,40.7339,40.6842,40.7041,478520.0
2017-01-31 15:10:00,40.96,41.0,40.94,40.99,566640.0,40.714,40.7538,40.6942,40.7439,566640.0
2017-01-31 15:20:00,40.99,41.02,40.98,41.0,574320.0,40.7439,40.7737,40.7339,40.7538,574320.0
2017-01-31 15:30:00,41.01,41.04,40.99,41.0,704800.0,40.7637,40.7936,40.7439,40.7538,704800.0
2017-01-31 15:40:00,41.0,41.02,40.95,40.96,801840.0,40.7538,40.7737,40.7041,40.714,801840.0
2017-01-31 15:50:00,40.96,41.01,40.94,41.01,1372580.0,40.714,40.7637,40.6942,40.7637,1372580.0
2017-02-01 09:30:00,41.2,41.2,41.03,41.06,3183300.0,40.9526,40.9526,40.7836,40.8134,3183300.0
2017-02-01 09:40:00,41.08,41.09,40.79,40.92,2567700.0,40.8333,40.8433,40.5451,40.6743,2567700.0
2017-02-01 09:50:00,40.9,40.9,40.81,40.81,1038280.0,40.6544,40.6544,40.5649,40.5649,1038280.0
2017-02-01 10:00:00,40.84,40.85,40.65,40.71,1501220.0,40.5948,40.6047,40.4059,40.4655,1501220.0
2017-02-01 10:10:00,40.72,40.78,40.61,40.78,1860860.0,40.4755,40.5351,40.3661,40.5351,1860860.0
2017-02-01 10:20:00,40.78,40.87,40.78,40.82,586240.0,40.5351,40.6246,40.5351,40.5749,586240.0
2017-02-01 10:30:00,40.83,40.83,40.68,40.7,704280.0,40.5848,40.5848,40.4357,40.4556,704280.0
2017-02-01 10:40:00,40.69,40.74,40.65,40.7,871300.0,40.4457,40.4954,40.4059,40.4556,871300.0
2017-02-01 10:50:00,40.72,40.74,40.67,40.67,581860.0,40.4755,40.4954,40.4258,40.4258,581860.0
2017-02-01 11:00:00,40.67,40.78,40.67,40.76,675800.0,40.4258,40.5351,40.4258,40.5152,675800.0
2017-02-01 11:10:00,40.76,40.78,40.74,40.75,247700.0,40.5152,40.5351,40.4954,40.5053,247700.0
2017-02-01 11:20:00,40.75,40.76,40.7,40.72,322940.0,40.5053,40.5152,40.4556,40.4755,322940.0
2017-02-01 11:30:00,40.71,40.75,40.7,40.73,280820.0,40.4655,40.5053,40.4556,40.4854,280820.0
2017-02-01 11:40:00,40.72,40.73,40.69,40.7,344440.0,40.4755,40.4854,40.4457,40.4556,344440.0
2017-02-01 11:50:00,40.7,40.73,40.68,40.72,291800.0,40.4556,40.4854,40.4357,40.4755,291800.0
2017-02-01 12:00:00,40.73,40.75,40.69,40.7,367980.0,40.4854,40.5053,40.4457,40.4556,367980.0
2017-02-01 12:10:00,40.7,40.73,40.68,40.68,233640.0,40.4556,40.4854,40.4357,40.4357,233640.0
2017-02-01 12:20:00,40.68,40.69,40.65,40.68,498360.0,40.4357,40.4457,40.4059,40.4357,498360.0
2017-02-01 12:30:00,40.67,40.69,40.66,40.68,356120.0,40.4258,40.4457,40.4158,40.4357,356120.0
2017-02-01 12:40:00,40.68,40.68,40.64,40.66,352140.0,40.4357,40.4357,40.396,40.4158,352140.0
2017-02-01 12:50:00,40.66,40.69,40.65,40.69,350660.0,40.4158,40.4457,40.4059,40.4457,350660.0
2017-02-01 13:00:00,40.69,40.7,40.67,40.69,189460.0,40.4457,40.4556,40.4258,40.4457,189460.0
2017-02-01 13:10:00,40.68,40.72,40.68,40.7,472860.0,40.4357,40.4755,40.4357,40.4556,472860.0
2017-02-01 13:20:00,40.71,40.71,40.66,40.66,390860.0,40.4655,40.4655,40.4158,40.4158,390860.0
2017-02-01 13:30:00,40.66,40.68,40.64,40.65,305340.0,40.4158,40.4357,40.396,40.4059,305340.0
2017-02-01 13:40:00,40.64,40.69,40.64,40.66,405120.0,40.396,40.4457,40.396,40.4158,405120.0
2017-02-01 13:50:00,40.66,40.7,40.63,40.63,396840.0,40.4158,40.4556,40.386,40.386,396840.0
2017-02-01 14:00:00,40.63,40.7,40.61,40.66,968700.0,40.386,40.4556,40.3661,40.4158,968700.0
2017-02-01 14:10:00,40.68,40.79,40.68,40.77,757180.0,40.4357,40.5451,40.4357,40.5252,757180.0
2017-02-01 14:20:00,40.77,40.82,40.75,40.79,656400.0,40.5252,40.5749,40.5053,40.5451,656400.0
2017-02-01 14:30:00,40.79,40.8,40.72,40.77,576860.0,40.5451,40.555,40.4755,40.5252,576860.0
2017-02-01 14:40:00,40.77,40.78,40.73,40.75,633260.0,40.5252,40.5351,40.4854,40.5053,633260.0
2017-02-01 14:50:00,40.75,40.75,40.71,40.73,502500.0,40.5053,40.5053,40.4655,40.4854,502500.0
2017-02-01 15:00:00,40.74,40.78,40.74,40.75,558340.0,40.4954,40.5351,40.4954,40.5053,558340.0
2017-02-01 15:10:00,40.74,40.77,40.73,40.75,433420.0,40.4954,40.5252,40.4854,40.5053,433420.0
2017-02-01 15:20:00,40.75,40.81,40.75,40.8,1083980.0,40.5053,40.5649,40.5053,40.555,1083980.0
2017-02-01 15:30:00,40.81,40.84,40.8,40.82,892700.0,40.5649,40.5948,40.555,40.5749,892700.0
2017-02-01 15:40:00,40.83,40.83,40.76,40.79,938480.0,40.5848,40.5848,40.5152,40.5451,938480.0
2017-02-01 15:50:00,40.79,40.81,40.75,40.76,2047560.0,40.5451,40.5649,40.5053,40.5152,2047560.0
2017-02-02 09:30:00,40.75,40.9,40.6,40.87,2686780.0,40.5053,40.6544,40.3562,40.6246,2686780.0
2017-02-02 09:40:00,40.9,41.08,40.85,41.08,2006720.0,40.6544,40.8333,40.6047,40.8333,2006720.0
2017-02-02 09:50:00,41.06,41.23,41.0,41.2,1422240.0,40.8134,40.9824,40.7538,40.9526,1422240.0
2017-02-02 10:00:00,41.19,41.2,41.03,41.11,1141660.0,40.9427,40.9526,40.7836,40.8631,1141660.0
2017-02-02 10:10:00,41.11,41.14,41.04,41.06,801880.0,40.8631,40.893,40.7936,40.8134,801880.0
2017-02-02 10:20:00,41.06,41.09,41.03,41.04,461880.0,40.8134,40.8433,40.7836,40.7936,461880.0
2017-02-02 10:30:00,41.04,41.07,41.02,41.04,436020.0,40.7936,40.8234,40.7737,40.7936,436020.0
2017-02-02 10:40:00,41.05,41.05,40.98,41.03,427020.0,40.8035,40.8035,40.7339,40.7836,427020.0
2017-02-02 10:50:00,41.03,41.11,40.99,41.11,462260.0,40.7836,40.8631,40.7439,40.8631,462260.0
2017-02-02 11:00:00,41.11,41.13,41.03,41.05,421900.0,40.8631,40.883,40.7836,40.8035,421900.0
2017-02-02 11:10:00,41.05,41.09,41.03,41.04,179120.0,40.8035,40.8433,40.7836,40.7936,179120.0
2017-02-02 11:20:00,41.04,41.07,41.02,41.02,190440.0,40.7936,40.8234,40.7737,40.7737,190440.0
2017-02-02 11:30:00,41.03,41.03,40.97,41.0,461020.0,40.7836,40.7836,40.724,40.7538,461020.0
2017-02-02 11:40:00,40.98,41.0,40.96,40.96,436200.0,40.7339,40.7538,40.714,40.714,436200.0
2017-02-02 11:50:00,40.96,40.96,40.9,40.9,482960.0,40.714,40.714,40.6544,40.6544,482960.0
2017-02-02 12:00:00,40.91,40.92,40.87,40.87,230060.0,40.6643,40.6743,40.6246,40.6246,230060.0
2017-02-02 12:10:00,40.87,40.89,40.84,40.87,501280.0,40.6246,40.6445,40.5948,40.6246,501280.0
2017-02-02 12:20:00,40.87,40.89,40.86,40.88,364100.0,40.6246,40.6445,40.6146,40.6345,364100.0
2017-02-02 12:30:00,40.88,40.92,40.87,40.91,318360.0,40.6345,40.6743,40.6246,40.6643,318360.0
2017-02-02 12:40:00,40.92,40.93,40.88,40.91,487720.0,40.6743,40.6842,40.6345,40.6643,487720.0
2017-02-02 12:50:00,40.91,40.92,40.86,40.86,390240.0,40.6643,40.6743,40.6146,40.6146,390240.0
2017-02-02 13:00:00,40.86,40.9,40.86,40.89,340960.0,40.6146,40.6544,40.6146,40.6445,340960.0
2017-02-02 13:10:00,40.89,40.9,40.87,40.89,198000.0,40.6445,40.6544,40.6246,40.6445,198000.0
2017-02-02 13:20:00,40.9,40.91,40.83,40.85,395400.0,40.6544,40.6643,40.5848,40.6047,395400.0
2017-02-02 13:30:00,40.86,40.91,40.85,40.9,228660.0,40.6146,40.6643,40.6047,40.6544,228660.0
2017-02-02 13:40:00,40.9,40.98,40.9,40.97,314360.0,40.6544,40.7339,40.6544,40.724,314360.0
2017-02-02 13:50:00,40.98,40.98,40.94,40.94,349480.0,40.7339,40.7339,40.6942,40.6942,349480.0
2017-02-02 14:00:00,40.94,40.98,40.92,40.94,479460.0,40.6942,40.7339,40.6743,40.6942,479460.0
2017-02-02 14:10:00,40.96,40.99,40.93,40.94,395180.0,40.714,40.7439,40.6842,40.6942,395180.0
2017-02-02 14:20:00,40.95,40.95,40.9,40.9,173100.0,40.7041,40.7041,40.6544,40.6544,173100.0
2017-02-02 14:30:00,40.9,40.92,40.87,40.91,278220.0,40.6544,40.6743,40.6246,40.6643,278220.0
2017-02-02 14:40:00,40.9,40.91,40.84,40.84,362720.0,40.6544,40.6643,40.5948,40.5948,362720.0
2017-02-02 14:50:00,40.83,40.84,40.81,40.84,376100.0,40.5848,40.5948,40.5649,40.5948,376100.0
2017-02-02 15:00:00,40.84,40.88,40.83,40.86,263680.0,40.5948,40.6345,40.5848,40.6146,263680.0
2017-02-02 15:10:00,40.87,40.88,40.83,40.87,418180.0,40.6246,40.6345,40.5848,40.6246,418180.0
2017-02-02 15:20:00,40.88,40.9,40.84,40.88,243160.0,40.6345,40.6544,40.5948,40.6345,243160.0
2017-02-02 15:30:00,40.89,40.91,40.87,40.88,358860.0,40.6445,40.6643,40.6246,40.6345,358860.0
2017-02-02 15:40:00,40.87,40.93,40.87,40.93,446120.0,40.6246,40.6842,40.6246,40.6842,446120.0
2017-02-02 15:50:00,40.94,40.95,40.88,40.91,1348020.0,40.6942,40.7041,40.6345,40.6643,1348020.0
2017-02-03 09:30:00,41.16,41.27,41.08,41.25,2958880.0,40.9128,41.0222,40.8333,41.0023,2958880.0
2017-02-03 09:40:00,41.25,41.31,41.18,41.2,1335660.0,41.0023,41.0619,40.9327,40.9526,1335660.0
2017-02-03 09:50:00,41.22,41.27,41.2,41.24,780680.0,40.9725,41.0222,40.9526,40.9924,780680.0
2017-02-03 10:00:00,41.24,41.28,41.17,41.19,668440.0,40.9924,41.0321,40.9228,40.9427,668440.0
2017-02-03 10:10:00,41.2,41.22,41.16,41.18,310380.0,40.9526,40.9725,40.9128,40.9327,310380.0
2017-02-03 10:20:00,41.19,41.27,41.14,41.23,662040.0,40.9427,41.0222,40.893,40.9824,662040.0
2017-02-03 10:30:00,41.24,41.25,41.15,41.15,519820.0,40.9924,41.0023,40.9029,40.9029,519820.0
2017-02-03 10:40:00,41.15,41.22,41.15,41.2,511880.0,40.9029,40.9725,40.9029,40.9526,511880.0
2017-02-03 10:50:00,41.2,41.22,41.13,41.15,498780.0,40.9526,40.9725,40.883,40.9029,498780.0
2017-02-03 11:00:00,41.17,41.24,41.16,41.22,344040.0,40.9228,40.9924,40.9128,40.9725,344040.0
2017-02-03 11:10:00,41.23,41.23,41.15,41.17,223800.0,40.9824,40.9824,40.9029,40.9228,223800.0
2017-02-03 11:20:00,41.16,41.16,41.08,41.09,390560.0,40.9128,40.9128,40.8333,40.8433,390560.0
2017-02-03 11:30:00,41.09,41.12,41.03,41.08,456880.0,40.8433,40.8731,40.7836,40.8333,456880.0
2017-02-03 11:40:00,41.07,41.08,41.01,41.03,256620.0,40.8234,40.8333,40.7637,40.7836,256620.0
2017-02-03 11:50:00,41.04,41.06,41.02,41.06,293640.0,40.7936,40.8134,40.7737,40.8134,293640.0
2017-02-03 12:00:00,41.06,41.11,41.05,41.1,285960.0,40.8134,40.8631,40.8035,40.8532,285960.0
2017-02-03 12:10:00,41.1,41.14,41.1,41.13,328740.0,40.8532,40.893,40.8532,40.883,328740.0
2017-02-03 12:20:00,41.13,41.14,41.11,41.12,242220.0,40.883,40.893,40.8631,40.8731,242220.0
2017-02-03 12:30:00,41.12,41.15,41.12,41.15,260380.0,40.8731,40.9029,40.8731,40.9029,260380.0
2017-02-03 12:40:00,41.15,41.16,41.13,41.14,159880.0,40.9029,40.9128,40.883,40.893,159880.0
2017-02-03 12:50:00,41.14,41.15,41.11,41.11,164680.0,40.893,40.9029,40.8631,40.8631,164680.0
2017-02-03 13:00:00,41.1,41.11,41.08,41.09,196340.0,40.8532,40.8631,40.8333,40.8433,196340.0
2017-02-03 13:10:00,41.1,41.12,41.08,41.11,385480.0,40.8532,40.8731,40.8333,40.8631,385480.0
2017-02-03 13:20:00,41.12,41.16,41.12,41.15,253140.0,40.8731,40.9128,40.8731,40.9029,253140.0
2017-02-03 13:30:00,41.14,41.16,41.07,41.1,559060.0,40.893,40.9128,40.8234,40.8532,559060.0
2017-02-03 13:40:00,41.1,41.1,41.06,41.07,126720.0,40.8532,40.8532,40.8134,40.8234,126720.0
2017-02-03 13:50:00,41.07,41.11,41.07,41.09,295020.0,40.8234,40.8631,40.8234,40.8433,295020.0
2017-02-03 14:00:00,41.1,41.1,41.08,41.08,423340.0,40.8532,40.8532,40.8333,40.8333,423340.0
2017-02-03 14:10:00,41.07,41.11,41.07,41.11,160420.0,40.8234,40.8631,40.8234,40.8631,160420.0
2017-02-03 14:20:00,41.1,41.13,41.09,41.12,215340.0,40.8532,40.883,40.8433,40.8731,215340.0
2017-02-03 14:30:00,41.11,41.11,41.08,41.09,279760.0,40.8631,40.8631,40.8333,40.8433,279760.0
2017-02-03 14:40:00,41.1,41.11,41.08,41.08,201920.0,40.8532,40.8631,40.8333,40.8333,201920.0
2017-02-03 14:50:00,41.09,41.1,41.06,41.07,170900.0,40.8433,40.8532,40.8134,40.8234,170900.0
2017-02-03 15:00:00,41.07,41.09,41.06,41.08,303160.0,40.8234,40.8433,40.8134,40.8333,303160.0
2017-02-03 15:10:00,41.07,41.11,41.07,41.09,323840.0,40.8234,40.8631,40.8234,40.8433,323840.0
2017-02-03 15:20:00,41.09,41.09,41.06,41.07,223720.0,40.8433,40.8433,40.8134,40.8234,223720.0
2017-02-03 15:30:00,41.07,41.08,41.05,41.07,519860.0,40.8234,40.8333,40.8035,40.8234,519860.0
2017-02-03 15:40:00,41.06,41.06,41.02,41.03,466620.0,40.8134,40.8134,40.7737,40.7836,466620.0
2017-02-03 15:50:00,41.02,41.04,40.97,41.01,1796940.0,40.7737,40.7936,40.724,40.7637,1796940.0
2017-02-06 09:30:00,41.05,41.05,40.75,40.9,1385640.0,40.8035,40.8035,40.5053,40.6544,1385640.0
2017-02-06 09:40:00,40.89,40.9,40.77,40.77,465040.0,40.6445,40.6544,40.5252,40.5252,465040.0
2017-02-06 09:50:00,40.77,40.93,40.71,40.92,757160.0,40.5252,40.6842,40.4655,40.6743,757160.0
2017-02-06 10:00:00,40.9,40.9,40.83,40.84,464220.0,40.6544,40.6544,40.5848,40.5948,464220.0
2017-02-06 10:10:00,40.86,40.88,40.81,40.88,354580.0,40.6146,40.6345,40.5649,40.6345,354580.0
2017-02-06 10:20:00,40.87,40.89,40.85,40.88,173840.0,40.6246,40.6445,40.6047,40.6345,173840.0
2017-02-06 10:30:00,40.88,40.9,40.84,40.9,213280.0,40.6345,40.6544,40.5948,40.6544,213280.0
2017-02-06 10:40:00,40.89,40.91,40.87,40.9,262800.0,40.6445,40.6643,40.6246,40.6544,262800.0
2017-02-06 10:50:00,40.92,40.93,40.89,40.9,128400.0,40.6743,40.6842,40.6445,40.6544,128400.0
2017-02-06 11:00:00,40.89,40.95,40.88,40.95,390240.0,40.6445,40.7041,40.6345,40.7041,390240.0
2017-02-06 11:10:00,40.95,41.02,40.94,41.01,275480.0,40.7041,40.7737,40.6942,40.7637,275480.0
2017-02-06 11:20:00,41.0,41.1,41.0,41.09,447760.0,40.7538,40.8532,40.7538,40.8433,447760.0
2017-02-06 11:30:00,41.07,41.12,41.07,41.08,409600.0,40.8234,40.8731,40.8234,40.8333,409600.0
2017-02-06 11:40:00,41.08,41.09,41.04,41.05,408380.0,40.8333,40.8433,40.7936,40.8035,408380.0
2017-02-06 11:50:00,41.05,41.09,41.01,41.07,318820.0,40.8035,40.8433,40.7637,40.8234,318820.0
2017-02-06 12:00:00,41.05,41.1,41.04,41.04,180660.0,40.8035,40.8532,40.7936,40.7936,180660.0
2017-02-06 12:10:00,41.04,41.06,41.02,41.03,148100.0,40.7936,40.8134,40.7737,40.7836,148100.0
2017-02-06 12:20:00,41.04,41.05,41.01,41.04,140000.0,40.7936,40.8035,40.7637,40.7936,140000.0
2017-02-06 12:30:00,41.05,41.05,40.99,40.99,214240.0,40.8035,40.8035,40.7439,40.7439,214240.0
2017-02-06 12:40:00,41.0,41.03,40.96,40.96,475480.0,40.7538,40.7836,40.714,40.714,475480.0
2017-02-06 12:50:00,40.96,40.98,40.91,40.93,269560.0,40.714,40.7339,40.6643,40.6842,269560.0
2017-02-06 13:00:00,40.93,40.94,40.89,40.93,294120.0,40.6842,40.6942,40.6445,40.6842,294120.0
2017-02-06 13:10:00,40.92,40.92,40.87,40.88,211120.0,40.6743,40.6743,40.6246,40.6345,211120.0
2017-02-06 13:20:00,40.89,40.92,40.88,40.91,174360.0,40.6445,40.6743,40.6345,40.6643,174360.0
2017-02-06 13:30:00,40.9,40.91,40.86,40.87,214920.0,40.6544,40.6643,40.6146,40.6246,214920.0
2017-02-06 13:40:00,40.86,40.91,40.85,40.91,252720.0,40.6146,40.6643,40.6047,40.6643,252720.0
2017-02-06 13:50:00,40.9,40.92,40.9,40.92,173700.0,40.6544,40.6743,40.6544,40.6743,173700.0
2017-02-06 14:00:00,40.93,40.93,40.9,40.92,242020.0,40.6842,40.6842,40.6544,40.6743,242020.0
2017-02-06 14:10:00,40.92,40.95,40.91,40.94,373880.0,40.6743,40.7041,40.6643,40.6942,373880.0
2017-02-06 14:20:00,40.94,40.97,40.93,40.95,199260.0,40.6942,40.724,40.6842,40.7041,199260.0
2017-02-06 14:30:00,40.97,40.97,40.93,40.97,229780.0,40.724,40.724,40.6842,40.724,229780.0
2017-02-06 14:40:00,40.98,40.99,40.96,40.96,133260.0,40.7339,40.7439,40.714,40.714,133260.0
2017-02-06 14:50:00,40.95,40.99,40.95,40.97,241340.0,40.7041,40.7439,40.7041,40.724,241340.0
2017-02-06 15:00:00,40.98,41.03,40.98,41.02,269680.0,40.7339,40.7836,40.7339,40.7737,269680.0
2017-02-06 15:10:00,41.02,41.04,40.99,41.03,295740.0,40.7737,40.7936,40.7439,40.7836,295740.0
2017-02-06 15:20:00,41.02,41.04,41.01,41.02,274000.0,40.7737,40.7936,40.7637,40.7737,274000.0
2017-02-06 15:30:00,41.02,41.03,40.98,40.98,540160.0,40.7737,40.7836,40.7339,40.7339,540160.0
2017-02-06 15:40:00,40.98,41.01,40.96,40.97,904080.0,40.7339,40.7637,40.714,40.724,904080.0
2017-02-06 15:50:00,40.97,41.1,40.97,41.08,2096800.0,40.724,40.8532,40.724,40.8333,2096800.0
2017-02-07 09:30:00,41.19,41.4,41.19,41.35,3115340.0,40.9427,41.1514,40.9427,41.1017,3115340.0
2017-02-07 09:40:00,41.35,41.4,41.28,41.37,1421640.0,41.1017,41.1514,41.0321,41.1216,1421640.0
2017-02-07 09:50:00,41.36,41.45,41.35,41.38,1284700.0,41.1116,41.2011,41.1017,41.1315,1284700.0
2017-02-07 10:00:00,41.37,41.43,41.31,41.42,922620.0,41.1216,41.1812,41.0619,41.1713,922620.0
2017-02-07 10:10:00,41.43,41.47,41.41,41.47,766280.0,41.1812,41.221,41.1613,41.221,766280.0
2017-02-07 10:20:00,41.46,41.47,41.43,41.44,459460.0,41.211,41.221,41.1812,41.1912,459460.0
2017-02-07 10:30:00,41.44,41.49,41.43,41.49,467660.0,41.1912,41.2409,41.1812,41.2409,467660.0
2017-02-07 10:40:00,41.49,41.56,41.48,41.56,1260280.0,41.2409,41.3104,41.2309,41.3104,1260280.0
2017-02-07 10:50:00,41.55,41.58,41.54,41.56,545200.0,41.3005,41.3303,41.2906,41.3104,545200.0
2017-02-07 11:00:00,41.56,41.6,41.56,41.56,412520.0,41.3104,41.3502,41.3104,41.3104,412520.0
2017-02-07 11:10:00,41.56,41.58,41.54,41.56,554180.0,41.3104,41.3303,41.2906,41.3104,554180.0
2017-02-07 11:20:00,41.56,41.57,41.46,41.53,844280.0,41.3104,41.3204,41.211,41.2806,844280.0
2017-02-07 11:30:00,41.52,41.53,41.49,41.53,360060.0,41.2707,41.2806,41.2409,41.2806,360060.0
2017-02-07 11:40:00,41.53,41.54,41.51,41.51,360940.0,41.2806,41.2906,41.2607,41.2607,360940.0
2017-02-07 11:50:00,41.52,41.54,41.5,41.53,228880.0,41.2707,41.2906,41.2508,41.2806,228880.0
2017-02-07 12:00:00,41.52,41.55,41.51,41.52,160620.0,41.2707,41.3005,41.2607,41.2707,160620.0
2017-02-07 12:10:00,41.52,41.53,41.47,41.49,163400.0,41.2707,41.2806,41.221,41.2409,163400.0
2017-02-07 12:20:00,41.5,41.5,41.44,41.45,214800.0,41.2508,41.2508,41.1912,41.2011,214800.0
2017-02-07 12:30:00,41.44,41.45,41.42,41.44,208700.0,41.1912,41.2011,41.1713,41.1912,208700.0
2017-02-07 12:40:00,41.42,41.43,41.34,41.35,262260.0,41.1713,41.1812,41.0918,41.1017,262260.0
2017-02-07 12:50:00,41.33,41.42,41.32,41.4,342640.0,41.0818,41.1713,41.0719,41.1514,342640.0
2017-02-07 13:00:00,41.4,41.42,41.37,41.41,444820.0,41.1514,41.1713,41.1216,41.1613,444820.0
2017-02-07 13:10:00,41.42,41.44,41.4,41.4,148040.0,41.1713,41.1912,41.1514,41.1514,148040.0
2017-02-07 13:20:00,41.4,41.45,41.4,41.43,277780.0,41.1514,41.2011,41.1514,41.1812,277780.0
2017-02-07 13:30:00,41.42,41.45,41.39,41.41,223160.0,41.1713,41.2011,41.1415,41.1613,223160.0
2017-02-07 13:40:00,41.41,41.44,41.4,41.43,144260.0,41.1613,41.1912,41.1514,41.1812,144260.0
2017-02-07 13:50:00,41.43,41.46,41.42,41.45,299520.0,41.1812,41.211,41.1713,41.2011,299520.0
2017-02-07 14:00:00,41.45,41.46,41.43,41.45,194000.0,41.2011,41.211,41.1812,41.2011,194000.0
2017-02-07 14:10:00,41.45,41.45,41.43,41.43,322880.0,41.2011,41.2011,41.1812,41.1812,322880.0
2017-02-07 14:20:00,41.42,41.46,41.42,41.44,338380.0,41.1713,41.211,41.1713,41.1912,338380.0
2017-02-07 14:30:00,41.44,41.46,41.42,41.42,343340.0,41.1912,41.211,41.1713,41.1713,343340.0
2017-02-07 14:40:00,41.42,41.44,41.41,41.44,234300.0,41.1713,41.1912,41.1613,41.1912,234300.0
2017-02-07 14:50:00,41.43,41.44,41.41,41.42,343160.0,41.1812,41.1912,41.1613,41.1713,343160.0
2017-02-07 15:00:00,41.43,41.46,41.42,41.44,274920.0,41.1812,41.211,41.1713,41.1912,274920.0
2017-02-07 15:10:00,41.45,41.46,41.44,41.45,508500.0,41.2011,41.211,41.1912,41.2011,508500.0
2017-02-07 15:20:00,41.45,41.47,41.45,41.47,486820.0,41.2011,41.221,41.2011,41.221,486820.0
2017-02-07 15:30:00,41.46,41.47,41.43,41.45,589360.0,41.211,41.221,41.1812,41.2011,589360.0
2017-02-07 15:40:00,41.45,41.46,41.38,41.38,511500.0,41.2011,41.211,41.1315,41.1315,511500.0
2017-02-07 15:50:00,41.39,41.46,41.39,41.45,1792780.0,41.1415,41.211,41.1415,41.2011,1792780.0
2017-02-08 09:30:00,41.53,41.55,41.27,41.4,1365160.0,41.2806,41.3005,41.0222,41.1514,1365160.0
2017-02-08 09:40:00,41.4,41.41,41.26,41.3,317080.0,41.1514,41.1613,41.0122,41.052,317080.0
2017-02-08 09:50:00,41.31,41.42,41.3,41.42,300680.0,41.0619,41.1713,41.052,41.1713,300680.0
2017-02-08 10:00:00,41.43,41.49,41.4,41.49,355280.0,41.1812,41.2409,41.1514,41.2409,355280.0
2017-02-08 10:10:00,41.47,41.64,41.45,41.63,1248000.0,41.221,41.39,41.2011,41.38,1248000.0
2017-02-08 10:20:00,41.63,41.69,41.61,41.65,737320.0,41.38,41.4397,41.3601,41.3999,737320.0
2017-02-08 10:30:00,41.65,41.67,41.6,41.62,378000.0,41.3999,41.4198,41.3502,41.3701,378000.0
2017-02-08 10:40:00,41.62,41.7,41.6,41.69,339040.0,41.3701,41.4496,41.3502,41.4397,339040.0
2017-02-08 10:50:00,41.68,41.68,41.62,41.66,279560.0,41.4297,41.4297,41.3701,41.4098,279560.0
2017-02-08 11:00:00,41.65,41.71,41.64,41.67,406580.0,41.3999,41.4595,41.39,41.4198,406580.0
2017-02-08 11:10:00,41.68,41.71,41.66,41.68,387740.0,41.4297,41.4595,41.4098,41.4297,387740.0
2017-02-08 11:20:00,41.68,41.69,41.63,41.65,360420.0,41.4297,41.4397,41.38,41.3999,360420.0
2017-02-08 11:30:00,41.64,41.66,41.6,41.64,405200.0,41.39,41.4098,41.3502,41.39,405200.0
2017-02-08 11:40:00,41.64,41.65,41.59,41.64,181980.0,41.39,41.3999,41.3403,41.39,181980.0
2017-02-08 11:50:00,41.63,41.63,41.55,41.6,355140.0,41.38,41.38,41.3005,41.3502,355140.0
2017-02-08 12:00:00,41.6,41.63,41.6,41.62,283860.0,41.3502,41.38,41.3502,41.3701,283860.0
2017-02-08 12:10:00,41.62,41.65,41.61,41.64,195340.0,41.3701,41.3999,41.3601,41.39,195340.0
2017-02-08 12:20:00,41.64,41.64,41.53,41.58,293260.0,41.39,41.39,41.2806,41.3303,293260.0
2017-02-08 12:30:00,41.57,41.57,41.54,41.55,268620.0,41.3204,41.3204,41.2906,41.3005,268620.0
2017-02-08 12:40:00,41.54,41.56,41.51,41.54,445860.0,41.2906,41.3104,41.2607,41.2906,445860.0
2017-02-08 12:50:00,41.56,41.59,41.55,41.59,170940.0,41.3104,41.3403,41.3005,41.3403,170940.0
2017-02-08 13:00:00,41.59,41.63,41.57,41.6,196240.0,41.3403,41.38,41.3204,41.3502,196240.0
2017-02-08 13:10:00,41.6,41.62,41.59,41.61,116380.0,41.3502,41.3701,41.3403,41.3601,116380.0
2017-02-08 13:20:00,41.6,41.63,41.6,41.62,191400.0,41.3502,41.38,41.3502,41.3701,191400.0
2017-02-08 13:30:00,41.61,41.63,41.59,41.62,171060.0,41.3601,41.38,41.3403,41.3701,171060.0
2017-02-08 13:40:00,41.63,41.64,41.59,41.64,144780.0,41.38,41.39,41.3403,41.39,144780.0
2017-02-08 13:50:00,41.63,41.63,41.59,41.59,232340.0,41.38,41.38,41.3403,41.3403,232340.0
2017-02-08 14:00:00,41.59,41.6,41.56,41.59,269880.0,41.3403,41.3502,41.3104,41.3403,269880.0
2017-02-08 14:10:00,41.59,41.63,41.59,41.63,137540.0,41.3403,41.38,41.3403,41.38,137540.0
2017-02-08 14:20:00,41.62,41.64,41.57,41.58,170000.0,41.3701,41.39,41.3204,41.3303,170000.0
2017-02-08 14:30:00,41.58,41.6,41.55,41.58,241180.0,41.3303,41.3502,41.3005,41.3303,241180.0
2017-02-08 14:40:00,41.59,41.61,41.55,41.55,209280.0,41.3403,41.3601,41.3005,41.3005,209280.0
2017-02-08 14:50:00,41.55,41.57,41.54,41.54,230840.0,41.3005,41.3204,41.2906,41.2906,230840.0
2017-02-08 15:00:00,41.54,41.55,41.5,41.53,601840.0,41.2906,41.3005,41.2508,41.2806,601840.0
2017-02-08 15:10:00,41.54,41.55,41.53,41.55,285760.0,41.2906,41.3005,41.2806,41.3005,285760.0
2017-02-08 15:20:00,41.56,41.56,41.52,41.53,375920.0,41.3104,41.3104,41.2707,41.2806,375920.0
2017-02-08 15:30:00,41.53,41.54,41.52,41.54,272860.0,41.2806,41.2906,41.2707,41.2906,272860.0
2017-02-08 15:40:00,41.55,41.56,41.53,41.55,407300.0,41.3005,41.3104,41.2806,41.3005,407300.0
2017-02-08 15:50:00,41.55,41.56,41.48,41.49,1165800.0,41.3005,41.3104,41.2309,41.2409,1165800.0
2017-02-09 09:30:00,41.59,41.6,41.32,41.47,1386980.0,41.3403,41.3502,41.0719,41.221,1386980.0
2017-02-09 09:40:00,41.47,41.52,41.41,41.43,529920.0,41.221,41.2707,41.1613,41.1812,529920.0
2017-02-09 09:50:00,41.44,41.45,41.38,41.41,682380.0,41.1912,41.2011,41.1315,41.1613,682380.0
2017-02-09 10:00:00,41.38,41.45,41.38,41.45,350980.0,41.1315,41.2011,41.1315,41.2011,350980.0
2017-02-09 10:10:00,41.45,41.45,41.38,41.44,425260.0,41.2011,41.2011,41.1315,41.1912,425260.0
2017-02-09 10:20:00,41.44,41.49,41.43,41.46,433700.0,41.1912,41.2409,41.1812,41.211,433700.0
2017-02-09 10:30:00,41.46,41.5,41.44,41.47,251820.0,41.211,41.2508,41.1912,41.221,251820.0
2017-02-09 10:40:00,41.47,41.48,41.44,41.46,314620.0,41.221,41.2309,41.1912,41.211,314620.0
2017-02-09 10:50:00,41.46,41.47,41.43,41.45,346320.0,41.211,41.221,41.1812,41.2011,346320.0
2017-02-09 11:00:00,41.45,41.48,41.44,41.47,237360.0,41.2011,41.2309,41.1912,41.221,237360.0
2017-02-09 11:10:00,41.47,41.54,41.47,41.53,317480.0,41.221,41.2906,41.221,41.2806,317480.0
2017-02-09 11:20:00,41.53,41.6,41.52,41.58,398680.0,41.2806,41.3502,41.2707,41.3303,398680.0
2017-02-09 11:30:00,41.57,41.6,41.52,41.53,708500.0,41.3204,41.3502,41.2707,41.2806,708500.0
2017-02-09 11:40:00,41.52,41.57,41.52,41.54,201280.0,41.2707,41.3204,41.2707,41.2906,201280.0
2017-02-09 11:50:00,41.55,41.56,41.53,41.55,271900.0,41.3005,41.3104,41.2806,41.3005,271900.0
2017-02-09 12:00:00,41.54,41.54,41.48,41.49,241440.0,41.2906,41.2906,41.2309,41.2409,241440.0
2017-02-09 12:10:00,41.49,41.55,41.49,41.5,212020.0,41.2409,41.3005,41.2409,41.2508,212020.0
2017-02-09 12:20:00,41.49,41.52,41.46,41.46,207040.0,41.2409,41.2707,41.211,41.211,207040.0
2017-02-09 12:30:00,41.48,41.48,41.45,41.48,160000.0,41.2309,41.2309,41.2011,41.2309,160000.0
2017-02-09 12:40:00,41.48,41.49,41.46,41.49,211880.0,41.2309,41.2409,41.211,41.2409,211880.0
2017-02-09 12:50:00,41.48,41.5,41.47,41.5,101800.0,41.2309,41.2508,41.221,41.2508,101800.0
2017-02-09 13:00:00,41.49,41.5,41.47,41.49,196600.0,41.2409,41.2508,41.221,41.2409,196600.0
2017-02-09 13:10:00,41.49,41.52,41.48,41.49,180460.0,41.2409,41.2707,41.2309,41.2409,180460.0
2017-02-09 13:20:00,41.49,41.52,41.49,41.52,136720.0,41.2409,41.2707,41.2409,41.2707,136720.0
2017-02-09 13:30:00,41.51,41.51,41.49,41.49,128300.0,41.2607,41.2607,41.2409,41.2409,128300.0
2017-02-09 13:40:00,41.49,41.52,41.49,41.51,101000.0,41.2409,41.2707,41.2409,41.2607,101000.0
2017-02-09 13:50:00,41.52,41.54,41.5,41.54,195340.0,41.2707,41.2906,41.2508,41.2906,195340.0
2017-02-09 14:00:00,41.54,41.54,41.52,41.53,478740.0,41.2906,41.2906,41.2707,41.2806,478740.0
2017-02-09 14:10:00,41.53,41.55,41.52,41.53,164460.0,41.2806,41.3005,41.2707,41.2806,164460.0
2017-02-09 14:20:00,41.53,41.55,41.52,41.55,555300.0,41.2806,41.3005,41.2707,41.3005,555300.0
2017-02-09 14:30:00,41.54,41.57,41.53,41.57,325000.0,41.2906,41.3204,41.2806,41.3204,325000.0
2017-02-09 14:40:00,41.57,41.58,41.53,41.55,254440.0,41.3204,41.3303,41.2806,41.3005,254440.0
2017-02-09 14:50:00,41.55,41.56,41.54,41.54,150440.0,41.3005,41.3104,41.2906,41.2906,150440.0
2017-02-09 15:00:00,41.55,41.55,41.53,41.55,309780.0,41.3005,41.3005,41.2806,41.3005,309780.0
2017-02-09 15:10:00,41.54,41.55,41.51,41.51,283140.0,41.2906,41.3005,41.2607,41.2607,283140.0
2017-02-09 15:20:00,41.51,41.53,41.51,41.53,317760.0,41.2607,41.2806,41.2607,41.2806,317760.0
2017-02-09 15:30:00,41.52,41.55,41.51,41.52,519940.0,41.2707,41.3005,41.2607,41.2707,519940.0
2017-02-09 15:40:00,41.52,41.53,41.48,41.51,407500.0,41.2707,41.2806,41.2309,41.2607,407500.0
2017-02-09 15:50:00,41.51,41.55,41.47,41.5,1150260.0,41.2607,41.3005,41.221,41.2508,1150260.0
2017-02-10 09:30:00,41.65,41.69,41.53,41.67,1694720.0,41.3999,41.4397,41.2806,41.4198,1694720.0
2017-02-10 09:40:00,41.67,41.69,41.59,41.59,861340.0,41.4198,41.4397,41.3403,41.3403,861340.0
2017-02-10 09:50:00,41.59,41.66,41.58,41.63,446280.0,41.3403,41.4098,41.3303,41.38,446280.0
2017-02-10 10:00:00,41.63,41.72,41.63,41.69,458260.0,41.38,41.4695,41.38,41.4397,458260.0
2017-02-10 10:10:00,41.7,41.76,41.68,41.75,520700.0,41.4496,41.5092,41.4297,41.4993,520700.0
2017-02-10 10:20:00,41.73,41.81,41.71,41.81,579720.0,41.4794,41.5589,41.4595,41.5589,579720.0
2017-02-10 10:30:00,41.8,41.81,41.73,41.76,339760.0,41.549,41.5589,41.4794,41.5092,339760.0
2017-02-10 10:40:00,41.76,41.81,41.76,41.79,312980.0,41.5092,41.5589,41.5092,41.5391,312980.0
2017-02-10 10:50:00,41.78,41.79,41.75,41.77,257680.0,41.5291,41.5391,41.4993,41.5192,257680.0
2017-02-10 11:00:00,41.77,41.77,41.71,41.72,352380.0,41.5192,41.5192,41.4595,41.4695,352380.0
2017-02-10 11:10:00,41.71,41.76,41.71,41.74,376740.0,41.4595,41.5092,41.4595,41.4894,376740.0
2017-02-10 11:20:00,41.74,41.78,41.74,41.74,280060.0,41.4894,41.5291,41.4894,41.4894,280060.0
2017-02-10 11:30:00,41.74,41.76,41.72,41.72,391600.0,41.4894,41.5092,41.4695,41.4695,391600.0
2017-02-10 11:40:00,41.73,41.77,41.71,41.77,246220.0,41.4794,41.5192,41.4595,41.5192,246220.0
2017-02-10 11:50:00,41.77,41.77,41.74,41.77,282320.0,41.5192,41.5192,41.4894,41.5192,282320.0
2017-02-10 12:00:00,41.77,41.85,41.76,41.85,579180.0,41.5192,41.5987,41.5092,41.5987,579180.0
2017-02-10 12:10:00,41.84,41.85,41.79,41.82,256960.0,41.5888,41.5987,41.5391,41.5689,256960.0
2017-02-10 12:20:00,41.81,41.86,41.79,41.84,315420.0,41.5589,41.6086,41.5391,41.5888,315420.0
2017-02-10 12:30:00,41.85,41.85,41.81,41.82,575900.0,41.5987,41.5987,41.5589,41.5689,575900.0
2017-02-10 12:40:00,41.81,41.84,41.8,41.83,316300.0,41.5589,41.5888,41.549,41.5788,316300.0
2017-02-10 12:50:00,41.83,41.85,41.82,41.83,391420.0,41.5788,41.5987,41.5689,41.5788,391420.0
2017-02-10 13:00:00,41.82,41.85,41.81,41.83,232220.0,41.5689,41.5987,41.5589,41.5788,232220.0
2017-02-10 13:10:00,41.84,41.86,41.81,41.82,574860.0,41.5888,41.6086,41.5589,41.5689,574860.0
2017-02-10 13:20:00,41.82,41.84,41.79,41.8,197900.0,41.5689,41.5888,41.5391,41.549,197900.0
2017-02-10 13:30:00,41.8,41.8,41.77,41.77,393180.0,41.549,41.549,41.5192,41.5192,393180.0
2017-02-10 13:40:00,41.78,41.81,41.77,41.79,161080.0,41.5291,41.5589,41.5192,41.5391,161080.0
2017-02-10 13:50:00,41.8,41.8,41.78,41.79,274800.0,41.549,41.549,41.5291,41.5391,274800.0
2017-02-10 14:00:00,41.78,41.8,41.78,41.79,136120.0,41.5291,41.549,41.5291,41.5391,136120.0
2017-02-10 14:10:00,41.79,41.79,41.77,41.79,219620.0,41.5391,41.5391,41.5192,41.5391,219620.0
2017-02-10 14:20:00,41.78,41.78,41.74,41.76,321480.0,41.5291,41.5291,41.4894,41.5092,321480.0
2017-02-10 14:30:00,41.75,41.77,41.75,41.77,230540.0,41.4993,41.5192,41.4993,41.5192,230540.0
2017-02-10 14:40:00,41.76,41.78,41.75,41.76,158200.0,41.5092,41.5291,41.4993,41.5092,158200.0
2017-02-10 14:50:00,41.75,41.8,41.75,41.78,409160.0,41.4993,41.549,41.4993,41.5291,409160.0
2017-02-10 15:00:00,41.78,41.81,41.77,41.8,290680.0,41.5291,41.5589,41.5192,41.549,290680.0
2017-02-10 15:10:00,41.81,41.81,41.77,41.78,299940.0,41.5589,41.5589,41.5192,41.5291,299940.0
2017-02-10 15:20:00,41.78,41.81,41.76,41.77,921720.0,41.5291,41.5589,41.5092,41.5192,921720.0
2017-02-10 15:30:00,41.77,41.78,41.76,41.76,480020.0,41.5192,41.5291,41.5092,41.5092,480020.0
2017-02-10 15:40:00,41.76,41.76,41.73,41.73,520020.0,41.5092,41.5092,41.4794,41.4794,520020.0
2017-02-10 15:50:00,41.73,41.76,41.72,41.74,1738320.0,41.4794,41.5092,41.4695,41.4894,1738320.0
2017-02-13 09:30:00,41.89,41.94,41.83,41.88,1520540.0,41.6385,41.6882,41.5788,41.6285,1520540.0
2017-02-13 09:40:00,41.87,41.91,41.83,41.91,558980.0,41.6186,41.6583,41.5788,41.6583,558980.0
2017-02-13 09:50:00,41.92,41.98,41.92,41.94,540060.0,41.6683,41.7279,41.6683,41.6882,540060.0
2017-02-13 10:00:00,41.95,42.03,41.94,42.0,687040.0,41.6981,41.7776,41.6882,41.7478,687040.0
2017-02-13 10:10:00,42.01,42.03,41.99,42.02,440580.0,41.7577,41.7776,41.7379,41.7677,440580.0
2017-02-13 10:20:00,42.03,42.08,42.01,42.08,396680.0,41.7776,41.8273,41.7577,41.8273,396680.0
2017-02-13 10:30:00,42.09,42.09,41.97,42.0,515480.0,41.8373,41.8373,41.718,41.7478,515480.0
2017-02-13 10:40:00,42.0,42.0,41.96,41.98,433480.0,41.7478,41.7478,41.708,41.7279,433480.0
2017-02-13 10:50:00,41.98,41.99,41.94,41.95,754320.0,41.7279,41.7379,41.6882,41.6981,754320.0
2017-02-13 11:00:00,41.95,41.95,41.87,41.9,646880.0,41.6981,41.6981,41.6186,41.6484,646880.0
2017-02-13 11:10:00,41.9,41.92,41.88,41.91,344060.0,41.6484,41.6683,41.6285,41.6583,344060.0
2017-02-13 11:20:00,41.92,41.93,41.89,41.92,159940.0,41.6683,41.6782,41.6385,41.6683,159940.0
2017-02-13 11:30:00,41.92,41.93,41.86,41.87,243380.0,41.6683,41.6782,41.6086,41.6186,243380.0
2017-02-13 11:40:00,41.87,41.88,41.83,41.83,500380.0,41.6186,41.6285,41.5788,41.5788,500380.0
2017-02-13 11:50:00,41.83,41.85,41.81,41.84,312000.0,41.5788,41.5987,41.5589,41.5888,312000.0
2017-02-13 12:00:00,41.83,41.86,41.82,41.85,346600.0,41.5788,41.6086,41.5689,41.5987,346600.0
2017-02-13 12:10:00,41.87,41.9,41.86,41.86,178780.0,41.6186,41.6484,41.6086,41.6086,178780.0
2017-02-13 12:20:00,41.86,41.88,41.84,41.87,216900.0,41.6086,41.6285,41.5888,41.6186,216900.0
2017-02-13 12:30:00,41.86,41.9,41.86,41.87,174300.0,41.6086,41.6484,41.6086,41.6186,174300.0
2017-02-13 12:40:00,41.87,41.88,41.85,41.87,141480.0,41.6186,41.6285,41.5987,41.6186,141480.0
2017-02-13 12:50:00,41.87,41.88,41.85,41.88,267960.0,41.6186,41.6285,41.5987,41.6285,267960.0
2017-02-13 13:00:00,41.88,41.89,41.86,41.86,237200.0,41.6285,41.6385,41.6086,41.6086,237200.0
2017-02-13 13:10:00,41.87,41.91,41.87,41.91,266520.0,41.6186,41.6583,41.6186,41.6583,266520.0
2017-02-13 13:20:00,41.9,41.93,41.89,41.92,297780.0,41.6484,41.6782,41.6385,41.6683,297780.0
2017-02-13 13:30:00,41.93,41.94,41.91,41.92,275760.0,41.6782,41.6882,41.6583,41.6683,275760.0
2017-02-13 13:40:00,41.93,41.94,41.91,41.92,256940.0,41.6782,41.6882,41.6583,41.6683,256940.0
2017-02-13 13:50:00,41.92,41.94,41.92,41.94,176800.0,41.6683,41.6882,41.6683,41.6882,176800.0
2017-02-13 14:00:00,41.94,41.97,41.93,41.96,374820.0,41.6882,41.718,41.6782,41.708,374820.0
2017-02-13 14:10:00,41.96,42.0,41.96,42.0,346780.0,41.708,41.7478,41.708,41.7478,346780.0
2017-02-13 14:20:00,42.0,42.01,41.98,41.98,303020.0,41.7478,41.7577,41.7279,41.7279,303020.0
2017-02-13 14:30:00,41.97,41.97,41.94,41.95,346760.0,41.718,41.718,41.6882,41.6981,346760.0
2017-02-13 14:40:00,41.95,41.96,41.94,41.94,164820.0,41.6981,41.708,41.6882,41.6882,164820.0
2017-02-13 14:50:00,41.94,41.95,41.91,41.91,203680.0,41.6882,41.6981,41.6583,41.6583,203680.0
2017-02-13 15:00:00,41.91,41.94,41.9,41.92,297240.0,41.6583,41.6882,41.6484,41.6683,297240.0
2017-02-13 15:10:00,41.92,41.94,41.92,41.93,171580.0,41.6683,41.6882,41.6683,41.6782,171580.0
2017-02-13 15:20:00,41.93,41.94,41.91,41.93,280360.0,41.6782,41.6882,41.6583,41.6782,280360.0
2017-02-13 15:30:00,41.92,41.92,41.9,41.9,274700.0,41.6683,41.6683,41.6484,41.6484,274700.0
2017-02-13 15:40:00,41.9,41.92,41.89,41.91,337540.0,41.6484,41.6683,41.6385,41.6583,337540.0
2017-02-13 15:50:00,41.92,41.95,41.9,41.95,1224520.0,41.6683,41.6981,41.6484,41.6981,1224520.0
2017-02-14 09:30:00,41.99,42.1,41.9,42.06,1254500.0,41.7379,41.8472,41.6484,41.8074,1254500.0
2017-02-14 09:40:00,42.07,42.09,41.97,42.0,426880.0,41.8174,41.8373,41.718,41.7478,426880.0
2017-02-14 09:50:00,41.99,42.04,41.97,42.0,430300.0,41.7379,41.7876,41.718,41.7478,430300.0
2017-02-14 10:00:00,42.0,42.01,41.86,41.88,420360.0,41.7478,41.7577,41.6086,41.6285,420360.0
2017-02-14 10:10:00,41.87,42.01,41.87,41.93,529480.0,41.6186,41.7577,41.6186,41.6782,529480.0
2017-02-14 10:20:00,41.95,41.95,41.88,41.88,376600.0,41.6981,41.6981,41.6285,41.6285,376600.0
2017-02-14 10:30:00,41.88,41.89,41.79,41.85,410000.0,41.6285,41.6385,41.5391,41.5987,410000.0
2017-02-14 10:40:00,41.84,41.9,41.81,41.9,233380.0,41.5888,41.6484,41.5589,41.6484,233380.0
2017-02-14 10:50:00,41.89,41.93,41.86,41.91,292380.0,41.6385,41.6782,41.6086,41.6583,292380.0
2017-02-14 11:00:00,41.9,41.91,41.86,41.89,230500.0,41.6484,41.6583,41.6086,41.6385,230500.0
2017-02-14 11:10:00,41.9,41.95,41.89,41.95,276020.0,41.6484,41.6981,41.6385,41.6981,276020.0
2017-02-14 11:20:00,41.95,41.99,41.92,41.99,263360.0,41.6981,41.7379,41.6683,41.7379,263360.0
2017-02-14 11:30:00,41.99,42.0,41.97,41.99,319080.0,41.7379,41.7478,41.718,41.7379,319080.0
2017-02-14 11:40:00,41.99,42.02,41.97,41.98,341320.0,41.7379,41.7677,41.718,41.7279,341320.0
2017-02-14 11:50:00,41.98,42.04,41.98,42.03,189760.0,41.7279,41.7876,41.7279,41.7776,189760.0
2017-02-14 12:00:00,42.04,42.07,42.02,42.05,231900.0,41.7876,41.8174,41.7677,41.7975,231900.0
2017-02-14 12:10:00,42.04,42.08,42.02,42.08,207680.0,41.7876,41.8273,41.7677,41.8273,207680.0
2017-02-14 12:20:00,42.09,42.1,42.06,42.07,201040.0,41.8373,41.8472,41.8074,41.8174,201040.0
2017-02-14 12:30:00,42.07,42.1,42.05,42.06,282080.0,41.8174,41.8472,41.7975,41.8074,282080.0
2017-02-14 12:40:00,42.06,42.1,42.05,42.06,199560.0,41.8074,41.8472,41.7975,41.8074,199560.0
2017-02-14 12:50:00,42.07,42.1,42.07,42.08,162360.0,41.8174,41.8472,41.8174,41.8273,162360.0
2017-02-14 13:00:00,42.07,42.1,42.07,42.1,139080.0,41.8174,41.8472,41.8174,41.8472,139080.0
2017-02-14 13:10:00,42.09,42.1,42.05,42.08,233440.0,41.8373,41.8472,41.7975,41.8273,233440.0
2017-02-14 13:20:00,42.08,42.09,42.06,42.09,133100.0,41.8273,41.8373,41.8074,41.8373,133100.0
2017-02-14 13:30:00,42.1,42.1,42.07,42.09,133680.0,41.8472,41.8472,41.8174,41.8373,133680.0
2017-02-14 13:40:00,42.08,42.09,42.04,42.06,390440.0,41.8273,41.8373,41.7876,41.8074,390440.0
2017-02-14 13:50:00,42.05,42.08,42.03,42.08,163660.0,41.7975,41.8273,41.7776,41.8273,163660.0
2017-02-14 14:00:00,42.07,42.1,42.06,42.08,147920.0,41.8174,41.8472,41.8074,41.8273,147920.0
2017-02-14 14:10:00,42.08,42.09,42.07,42.09,141820.0,41.8273,41.8373,41.8174,41.8373,141820.0
2017-02-14 14:20:00,42.08,42.08,42.05,42.06,96660.0,41.8273,41.8273,41.7975,41.8074,96660.0
2017-02-14 14:30:00,42.05,42.07,42.03,42.05,107420.0,41.7975,41.8174,41.7776,41.7975,107420.0
2017-02-14 14:40:00,42.05,42.06,42.02,42.02,199680.0,41.7975,41.8074,41.7677,41.7677,199680.0
2017-02-14 14:50:00,42.02,42.04,42.0,42.04,153080.0,41.7677,41.7876,41.7478,41.7876,153080.0
2017-02-14 15:00:00,42.04,42.06,42.02,42.04,359200.0,41.7876,41.8074,41.7677,41.7876,359200.0
2017-02-14 15:10:00,42.04,42.05,42.02,42.03,314020.0,41.7876,41.7975,41.7677,41.7776,314020.0
2017-02-14 15:20:00,42.03,42.04,42.01,42.01,307680.0,41.7776,41.7876,41.7577,41.7577,307680.0
2017-02-14 15:30:00,42.01,42.03,41.99,42.01,398180.0,41.7577,41.7776,41.7379,41.7577,398180.0
2017-02-14 15:40:00,42.01,42.01,41.98,41.99,504000.0,41.7577,41.7577,41.7279,41.7379,504000.0
2017-02-14 15:50:00,41.99,42.04,41.98,42.0,1147940.0,41.7379,41.7876,41.7279,41.7478,1147940.0
2017-02-15 09:30:00,41.94,42.05,41.94,41.99,927160.0,41.6882,41.7975,41.6882,41.7379,927160.0
2017-02-15 09:40:00,41.99,42.03,41.97,41.99,424340.0,41.7379,41.7776,41.718,41.7379,424340.0
2017-02-15 09:50:00,41.98,42.03,41.94,41.97,656600.0,41.7279,41.7776,41.6882,41.718,656600.0
2017-02-15 10:00:00,41.97,42.01,41.94,41.95,626360.0,41.718,41.7577,41.6882,41.6981,626360.0
2017-02-15 10:10:00,41.95,41.96,41.89,41.93,777720.0,41.6981,41.708,41.6385,41.6782,777720.0
2017-02-15 10:20:00,41.92,41.97,41.89,41.93,285380.0,41.6683,41.718,41.6385,41.6782,285380.0
2017-02-15 10:30:00,41.94,41.96,41.92,41.94,401920.0,41.6882,41.708,41.6683,41.6882,401920.0
2017-02-15 10:40:00,41.95,41.97,41.94,41.94,262340.0,41.6981,41.718,41.6882,41.6882,262340.0
2017-02-15 10:50:00,41.96,42.0,41.94,41.98,233360.0,41.708,41.7478,41.6882,41.7279,233360.0
2017-02-15 11:00:00,41.99,42.02,41.97,41.97,461020.0,41.7379,41.7677,41.718,41.718,461020.0
2017-02-15 11:10:00,41.99,42.02,41.96,41.99,170980.0,41.7379,41.7677,41.708,41.7379,170980.0
2017-02-15 11:20:00,42.0,42.08,41.98,42.08,442100.0,41.7478,41.8273,41.7279,41.8273,442100.0
2017-02-15 11:30:00,42.08,42.09,42.02,42.02,260280.0,41.8273,41.8373,41.7677,41.7677,260280.0
2017-02-15 11:40:00,42.03,42.05,41.98,42.0,328700.0,41.7776,41.7975,41.7279,41.7478,328700.0
2017-02-15 11:50:00,41.99,42.0,41.95,41.95,330080.0,41.7379,41.7478,41.6981,41.6981,330080.0
2017-02-15 12:00:00,41.95,41.96,41.93,41.93,320000.0,41.6981,41.708,41.6782,41.6782,320000.0
2017-02-15 12:10:00,41.92,41.96,41.9,41.94,258780.0,41.6683,41.708,41.6484,41.6882,258780.0
2017-02-15 12:20:00,41.94,41.96,41.92,41.93,270000.0,41.6882,41.708,41.6683,41.6782,270000.0
2017-02-15 12:30:00,41.93,41.98,41.92,41.98,234540.0,41.6782,41.7279,41.6683,41.7279,234540.0
2017-02-15 12:40:00,41.98,42.0,41.96,42.0,205520.0,41.7279,41.7478,41.708,41.7478,205520.0
2017-02-15 12:50:00,42.0,42.02,41.99,42.0,248280.0,41.7478,41.7677,41.7379,41.7478,248280.0
2017-02-15 13:00:00,42.01,42.03,42.01,42.03,204600.0,41.7577,41.7776,41.7577,41.7776,204600.0
2017-02-15 13:10:00,42.01,42.02,41.96,42.01,145620.0,41.7577,41.7677,41.708,41.7577,145620.0
2017-02-15 13:20:00,42.0,42.01,41.98,42.01,115440.0,41.7478,41.7577,41.7279,41.7577,115440.0
2017-02-15 13:30:00,42.02,42.02,41.99,42.0,111920.0,41.7677,41.7677,41.7379,41.7478,111920.0
2017-02-15 13:40:00,42.0,42.01,41.96,41.99,179560.0,41.7478,41.7577,41.708,41.7379,179560.0
2017-02-15 13:50:00,41.97,41.99,41.95,41.95,144220.0,41.718,41.7379,41.6981,41.6981,144220.0
2017-02-15 14:00:00,41.96,41.98,41.94,41.95,151080.0,41.708,41.7279,41.6882,41.6981,151080.0
2017-02-15 14:10:00,41.96,41.98,41.94,41.97,148860.0,41.708,41.7279,41.6882,41.718,148860.0
2017-02-15 14:20:00,41.97,41.99,41.96,41.98,234780.0,41.718,41.7379,41.708,41.7279,234780.0
2017-02-15 14:30:00,41.98,42.0,41.98,41.98,198560.0,41.7279,41.7478,41.7279,41.7279,198560.0
2017-02-15 14:40:00,41.98,42.0,41.97,41.99,241340.0,41.7279,41.7478,41.718,41.7379,241340.0
2017-02-15 14:50:00,42.0,42.02,41.99,41.99,251920.0,41.7478,41.7677,41.7379,41.7379,251920.0
2017-02-15 15:00:00,42.0,42.02,41.98,42.02,281980.0,41.7478,41.7677,41.7279,41.7677,281980.0
2017-02-15 15:10:00,42.03,42.04,42.01,42.02,448700.0,41.7776,41.7876,41.7577,41.7677,448700.0
2017-02-15 15:20:00,42.02,42.02,41.99,41.99,323540.0,41.7677,41.7677,41.7379,41.7379,323540.0
2017-02-15 15:30:00,41.99,42.01,41.94,41.94,655800.0,41.7379,41.7577,41.6882,41.6882,655800.0
2017-02-15 15:40:00,41.94,41.96,41.89,41.89,1245040.0,41.6882,41.708,41.6385,41.6385,1245040.0
2017-02-15 15:50:00,41.9,41.92,41.81,41.87,3207560.0,41.6484,41.6683,41.5589,41.6186,3207560.0
2017-02-16 09:30:00,41.93,42.04,41.86,42.03,944560.0,41.6782,41.7876,41.6086,41.7776,944560.0
2017-02-16 09:40:00,42.03,42.06,41.99,42.03,386780.0,41.7776,41.8074,41.7379,41.7776,386780.0
2017-02-16 09:50:00,42.03,42.04,41.94,41.95,332960.0,41.7776,41.7876,41.6882,41.6981,332960.0
2017-02-16 10:00:00,41.96,42.02,41.93,42.02,314520.0,41.708,41.7677,41.6782,41.7677,314520.0
2017-02-16 10:10:00,42.02,42.1,42.0,42.05,470240.0,41.7677,41.8472,41.7478,41.7975,470240.0
2017-02-16 10:20:00,42.07,42.12,42.06,42.08,488840.0,41.8174,41.8671,41.8074,41.8273,488840.0
2017-02-16 10:30:00,42.08,42.13,42.06,42.13,327860.0,41.8273,41.877,41.8074,41.877,327860.0
2017-02-16 10:40:00,42.13,42.13,41.98,41.99,606000.0,41.877,41.877,41.7279,41.7379,606000.0
2017-02-16 10:50:00,41.98,42.02,41.93,42.01,318380.0,41.7279,41.7677,41.6782,41.7577,318380.0
2017-02-16 11:00:00,42.0,42.02,41.96,42.0,236540.0,41.7478,41.7677,41.708,41.7478,236540.0
2017-02-16 11:10:00,41.97,42.03,41.97,42.01,164920.0,41.718,41.7776,41.718,41.7577,164920.0
2017-02-16 11:20:00,42.01,42.02,41.99,42.0,140200.0,41.7577,41.7677,41.7379,41.7478,140200.0
2017-02-16 11:30:00,41.99,42.0,41.94,41.97,203060.0,41.7379,41.7478,41.6882,41.718,203060.0
2017-02-16 11:40:00,41.96,42.01,41.96,41.98,206140.0,41.708,41.7577,41.708,41.7279,206140.0
2017-02-16 11:50:00,41.99,42.02,41.99,42.02,154800.0,41.7379,41.7677,41.7379,41.7677,154800.0
2017-02-16 12:00:00,42.01,42.02,42.0,42.0,103380.0,41.7577,41.7677,41.7478,41.7478,103380.0
2017-02-16 12:10:00,42.0,42.01,41.99,42.0,93900.0,41.7478,41.7577,41.7379,41.7478,93900.0
2017-02-16 12:20:00,42.01,42.04,42.01,42.02,121160.0,41.7577,41.7876,41.7577,41.7677,121160.0
2017-02-16 12:30:00,42.02,42.05,42.0,42.03,146960.0,41.7677,41.7975,41.7478,41.7776,146960.0
2017-02-16 12:40:00,42.03,42.05,42.01,42.03,93720.0,41.7776,41.7975,41.7577,41.7776,93720.0
2017-02-16 12:50:00,42.02,42.04,42.0,42.0,57400.0,41.7677,41.7876,41.7478,41.7478,57400.0
2017-02-16 13:00:00,41.99,42.0,41.98,42.0,187460.0,41.7379,41.7478,41.7279,41.7478,187460.0
2017-02-16 13:10:00,42.0,42.04,41.99,42.04,230220.0,41.7478,41.7876,41.7379,41.7876,230220.0
2017-02-16 13:20:00,42.05,42.05,42.01,42.04,224500.0,41.7975,41.7975,41.7577,41.7876,224500.0
2017-02-16 13:30:00,42.05,42.06,42.02,42.06,246980.0,41.7975,41.8074,41.7677,41.8074,246980.0
2017-02-16 13:40:00,42.06,42.07,42.03,42.07,230320.0,41.8074,41.8174,41.7776,41.8174,230320.0
2017-02-16 13:50:00,42.07,42.08,42.05,42.07,290720.0,41.8174,41.8273,41.7975,41.8174,290720.0
2017-02-16 14:00:00,42.07,42.09,42.05,42.07,120020.0,41.8174,41.8373,41.7975,41.8174,120020.0
2017-02-16 14:10:00,42.08,42.08,42.03,42.04,97420.0,41.8273,41.8273,41.7776,41.7876,97420.0
2017-02-16 14:20:00,42.04,42.05,42.02,42.05,122100.0,41.7876,41.7975,41.7677,41.7975,122100.0
2017-02-16 14:30:00,42.04,42.06,42.03,42.05,169040.0,41.7876,41.8074,41.7776,41.7975,169040.0
2017-02-16 14:40:00,42.06,42.08,42.05,42.06,162980.0,41.8074,41.8273,41.7975,41.8074,162980.0
2017-02-16 14:50:00,42.07,42.1,42.05,42.09,163300.0,41.8174,41.8472,41.7975,41.8373,163300.0
2017-02-16 15:00:00,42.09,42.1,42.07,42.07,221260.0,41.8373,41.8472,41.8174,41.8174,221260.0
2017-02-16 15:10:00,42.07,42.1,42.06,42.08,232400.0,41.8174,41.8472,41.8074,41.8273,232400.0
2017-02-16 15:20:00,42.08,42.1,42.07,42.08,193060.0,41.8273,41.8472,41.8174,41.8273,193060.0
2017-02-16 15:30:00,42.07,42.1,42.07,42.09,296080.0,41.8174,41.8472,41.8174,41.8373,296080.0
2017-02-16 15:40:00,42.09,42.12,42.07,42.09,641600.0,41.8373,41.8671,41.8174,41.8373,641600.0
2017-02-16 15:50:00,42.1,42.12,42.08,42.11,1107300.0,41.8472,41.8671,41.8273,41.8571,1107300.0
2017-02-17 09:30:00,42.04,42.1,41.99,42.1,2902120.0,41.7876,41.8472,41.7379,41.8472,2902120.0
2017-02-17 09:40:00,42.09,42.2,42.09,42.16,849940.0,41.8373,41.9466,41.8373,41.9068,849940.0
2017-02-17 09:50:00,42.15,42.22,42.14,42.21,683600.0,41.8969,41.9665,41.887,41.9565,683600.0
2017-02-17 10:00:00,42.21,42.22,42.14,42.15,437900.0,41.9565,41.9665,41.887,41.8969,437900.0
2017-02-17 10:10:00,42.15,42.23,42.14,42.21,456960.0,41.8969,41.9764,41.887,41.9565,456960.0
2017-02-17 10:20:00,42.21,42.23,42.19,42.21,276240.0,41.9565,41.9764,41.9367,41.9565,276240.0
2017-02-17 10:30:00,42.21,42.26,42.2,42.25,1044540.0,41.9565,42.0062,41.9466,41.9963,1044540.0
2017-02-17 10:40:00,42.25,42.27,42.2,42.22,365020.0,41.9963,42.0162,41.9466,41.9665,365020.0
2017-02-17 10:50:00,42.21,42.21,42.18,42.19,220920.0,41.9565,41.9565,41.9267,41.9367,220920.0
2017-02-17 11:00:00,42.18,42.2,42.18,42.19,212800.0,41.9267,41.9466,41.9267,41.9367,212800.0
2017-02-17 11:10:00,42.19,42.21,42.18,42.2,208320.0,41.9367,41.9565,41.9267,41.9466,208320.0
2017-02-17 11:20:00,42.19,42.21,42.18,42.21,234860.0,41.9367,41.9565,41.9267,41.9565,234860.0
2017-02-17 11:30:00,42.21,42.25,42.21,42.23,341140.0,41.9565,41.9963,41.9565,41.9764,341140.0
2017-02-17 11:40:00,42.23,42.26,42.22,42.24,180220.0,41.9764,42.0062,41.9665,41.9864,180220.0
2017-02-17 11:50:00,42.24,42.26,42.23,42.23,155520.0,41.9864,42.0062,41.9764,41.9764,155520.0
2017-02-17 12:00:00,42.22,42.24,42.21,42.23,202620.0,41.9665,41.9864,41.9565,41.9764,202620.0
2017-02-17 12:10:00,42.23,42.26,42.22,42.26,419640.0,41.9764,42.0062,41.9665,42.0062,419640.0
2017-02-17 12:20:00,42.25,42.28,42.25,42.26,413940.0,41.9963,42.0261,41.9963,42.0062,413940.0
2017-02-17 12:30:00,42.25,42.26,42.2,42.22,237900.0,41.9963,42.0062,41.9466,41.9665,237900.0
2017-02-17 12:40:00,42.22,42.24,42.21,42.24,216920.0,41.9665,41.9864,41.9565,41.9864,216920.0
2017-02-17 12:50:00,42.24,42.28,42.22,42.27,292880.0,41.9864,42.0261,41.9665,42.0162,292880.0
2017-02-17 13:00:00,42.27,42.28,42.24,42.25,343220.0,42.0162,42.0261,41.9864,41.9963,343220.0
2017-02-17 13:10:00,42.25,42.29,42.25,42.28,348020.0,41.9963,42.0361,41.9963,42.0261,348020.0
2017-02-17 13:20:00,42.28,42.32,42.28,42.31,549340.0,42.0261,42.0659,42.0261,42.0559,549340.0
2017-02-17 13:30:00,42.31,42.31,42.29,42.31,241000.0,42.0559,42.0559,42.0361,42.0559,241000.0
2017-02-17 13:40:00,42.3,42.31,42.3,42.31,249700.0,42.046,42.0559,42.046,42.0559,249700.0
2017-02-17 13:50:00,42.3,42.3,42.28,42.29,209500.0,42.046,42.046,42.0261,42.0361,209500.0
2017-02-17 14:00:00,42.29,42.31,42.28,42.3,280500.0,42.0361,42.0559,42.0261,42.046,280500.0
2017-02-17 14:10:00,42.29,42.3,42.29,42.29,211620.0,42.0361,42.046,42.0361,42.0361,211620.0
2017-02-17 14:20:00,42.3,42.33,42.3,42.32,480560.0,42.046,42.0758,42.046,42.0659,480560.0
2017-02-17 14:30:00,42.32,42.35,42.32,42.33,434100.0,42.0659,42.0957,42.0659,42.0758,434100.0
2017-02-17 14:40:00,42.33,42.34,42.32,42.33,248060.0,42.0758,42.0858,42.0659,42.0758,248060.0
2017-02-17 14:50:00,42.33,42.34,42.29,42.3,248000.0,42.0758,42.0858,42.0361,42.046,248000.0
2017-02-17 15:00:00,42.3,42.3,42.27,42.27,184080.0,42.046,42.046,42.0162,42.0162,184080.0
2017-02-17 15:10:00,42.27,42.29,42.26,42.27,209040.0,42.0162,42.0361,42.0062,42.0162,209040.0
2017-02-17 15:20:00,42.27,42.28,42.24,42.25,306480.0,42.0162,42.0261,41.9864,41.9963,306480.0
2017-02-17 15:30:00,42.25,42.27,42.24,42.26,333340.0,41.9963,42.0162,41.9864,42.0062,333340.0
2017-02-17 15:40:00,42.26,42.27,42.24,42.24,485660.0,42.0062,42.0162,41.9864,41.9864,485660.0
2017-02-17 15:50:00,42.24,42.33,42.24,42.33,2221460.0,41.9864,42.0758,41.9864,42.0758,2221460.0
2017-02-21 09:30:00,42.4,42.49,42.33,42.46,2158820.0,42.1454,42.2349,42.0758,42.205,2158820.0
2017-02-21 09:40:00,42.47,42.57,42.46,42.56,876520.0,42.215,42.3144,42.205,42.3044,876520.0
2017-02-21 09:50:00,42.55,42.61,42.52,42.54,434020.0,42.2945,42.3541,42.2647,42.2846,434020.0
2017-02-21 10:00:00,42.53,42.57,42.49,42.57,341260.0,42.2746,42.3144,42.2349,42.3144,341260.0
2017-02-21 10:10:00,42.57,42.6,42.56,42.6,469700.0,42.3144,42.3442,42.3044,42.3442,469700.0
2017-02-21 10:20:00,42.59,42.61,42.56,42.59,366280.0,42.3343,42.3541,42.3044,42.3343,366280.0
2017-02-21 10:30:00,42.57,42.59,42.55,42.55,238460.0,42.3144,42.3343,42.2945,42.2945,238460.0
2017-02-21 10:40:00,42.56,42.59,42.55,42.55,396160.0,42.3044,42.3343,42.2945,42.2945,396160.0
2017-02-21 10:50:00,42.55,42.57,42.52,42.57,300340.0,42.2945,42.3144,42.2647,42.3144,300340.0
2017-02-21 11:00:00,42.56,42.58,42.53,42.54,292640.0,42.3044,42.3243,42.2746,42.2846,292640.0
2017-02-21 11:10:00,42.54,42.57,42.53,42.56,160080.0,42.2846,42.3144,42.2746,42.3044,160080.0
2017-02-21 11:20:00,42.55,42.56,42.49,42.51,289820.0,42.2945,42.3044,42.2349,42.2547,289820.0
2017-02-21 11:30:00,42.5,42.54,42.47,42.49,228320.0,42.2448,42.2846,42.215,42.2349,228320.0
2017-02-21 11:40:00,42.49,42.52,42.47,42.48,355900.0,42.2349,42.2647,42.215,42.2249,355900.0
2017-02-21 11:50:00,42.49,42.51,42.47,42.47,286100.0,42.2349,42.2547,42.215,42.215,286100.0
2017-02-21 12:00:00,42.49,42.5,42.44,42.44,219060.0,42.2349,42.2448,42.1852,42.1852,219060.0
2017-02-21 12:10:00,42.45,42.45,42.42,42.43,169600.0,42.1951,42.1951,42.1653,42.1752,169600.0
2017-02-21 12:20:00,42.43,42.47,42.42,42.47,179620.0,42.1752,42.215,42.1653,42.215,179620.0
2017-02-21 12:30:00,42.46,42.47,42.44,42.46,206020.0,42.205,42.215,42.1852,42.205,206020.0
2017-02-21 12:40:00,42.46,42.47,42.43,42.43,154280.0,42.205,42.215,42.1752,42.1752,154280.0
2017-02-21 12:50:00,42.43,42.45,42.43,42.43,85540.0,42.1752,42.1951,42.1752,42.1752,85540.0
2017-02-21 13:00:00,42.43,42.44,42.42,42.43,148600.0,42.1752,42.1852,42.1653,42.1752,148600.0
2017-02-21 13:10:00,42.43,42.43,42.42,42.43,161140.0,42.1752,42.1752,42.1653,42.1752,161140.0
2017-02-21 13:20:00,42.43,42.44,42.42,42.43,112520.0,42.1752,42.1852,42.1653,42.1752,112520.0
2017-02-21 13:30:00,42.44,42.44,42.4,42.4,152100.0,42.1852,42.1852,42.1454,42.1454,152100.0
2017-02-21 13:40:00,42.4,42.41,42.39,42.41,230360.0,42.1454,42.1553,42.1355,42.1553,230360.0
2017-02-21 13:50:00,42.4,42.4,42.36,42.39,246740.0,42.1454,42.1454,42.1056,42.1355,246740.0
2017-02-21 14:00:00,42.38,42.4,42.36,42.39,186760.0,42.1255,42.1454,42.1056,42.1355,186760.0
2017-02-21 14:10:00,42.39,42.42,42.39,42.41,172300.0,42.1355,42.1653,42.1355,42.1553,172300.0
2017-02-21 14:20:00,42.42,42.44,42.37,42.4,234140.0,42.1653,42.1852,42.1156,42.1454,234140.0
2017-02-21 14:30:00,42.39,42.44,42.37,42.41,526100.0,42.1355,42.1852,42.1156,42.1553,526100.0
2017-02-21 14:40:00,42.41,42.44,42.4,42.44,354560.0,42.1553,42.1852,42.1454,42.1852,354560.0
2017-02-21 14:50:00,42.44,42.48,42.42,42.48,421120.0,42.1852,42.2249,42.1653,42.2249,421120.0
2017-02-21 15:00:00,42.47,42.49,42.45,42.46,239840.0,42.215,42.2349,42.1951,42.205,239840.0
2017-02-21 15:10:00,42.46,42.47,42.44,42.46,371360.0,42.205,42.215,42.1852,42.205,371360.0
2017-02-21 15:20:00,42.45,42.47,42.43,42.45,210740.0,42.1951,42.215,42.1752,42.1951,210740.0
2017-02-21 15:30:00,42.45,42.46,42.44,42.44,227180.0,42.1951,42.205,42.1852,42.1852,227180.0
2017-02-21 15:40:00,42.45,42.45,42.42,42.42,255140.0,42.1951,42.1951,42.1653,42.1653,255140.0
2017-02-21 15:50:00,42.43,42.47,42.42,42.46,1363120.0,42.1752,42.215,42.1653,42.205,1363120.0
2017-02-22 09:30:00,42.4,42.5,42.34,42.34,1056800.0,42.1454,42.2448,42.0858,42.0858,1056800.0
2017-02-22 09:40:00,42.37,42.41,42.35,42.38,622580.0,42.1156,42.1553,42.0957,42.1255,622580.0
2017-02-22 09:50:00,42.37,42.46,42.36,42.46,326820.0,42.1156,42.205,42.1056,42.205,326820.0
2017-02-22 10:00:00,42.46,42.51,42.44,42.48,486660.0,42.205,42.2547,42.1852,42.2249,486660.0
2017-02-22 10:10:00,42.48,42.61,42.48,42.6,702900.0,42.2249,42.3541,42.2249,42.3442,702900.0
2017-02-22 10:20:00,42.61,42.62,42.57,42.61,556960.0,42.3541,42.3641,42.3144,42.3541,556960.0
2017-02-22 10:30:00,42.61,42.63,42.53,42.57,665640.0,42.3541,42.374,42.2746,42.3144,665640.0
2017-02-22 10:40:00,42.56,42.57,42.53,42.56,415080.0,42.3044,42.3144,42.2746,42.3044,415080.0
2017-02-22 10:50:00,42.57,42.59,42.55,42.59,280560.0,42.3144,42.3343,42.2945,42.3343,280560.0
2017-02-22 11:00:00,42.59,42.61,42.57,42.58,710160.0,42.3343,42.3541,42.3144,42.3243,710160.0
2017-02-22 11:10:00,42.58,42.64,42.57,42.64,641200.0,42.3243,42.384,42.3144,42.384,641200.0
2017-02-22 11:20:00,42.64,42.66,42.62,42.64,451460.0,42.384,42.4038,42.3641,42.384,451460.0
2017-02-22 11:30:00,42.64,42.66,42.62,42.64,406080.0,42.384,42.4038,42.3641,42.384,406080.0
2017-02-22 11:40:00,42.63,42.64,42.58,42.59,481960.0,42.374,42.384,42.3243,42.3343,481960.0
2017-02-22 11:50:00,42.6,42.6,42.57,42.59,175680.0,42.3442,42.3442,42.3144,42.3343,175680.0
2017-02-22 12:00:00,42.59,42.61,42.58,42.59,227660.0,42.3343,42.3541,42.3243,42.3343,227660.0
2017-02-22 12:10:00,42.59,42.65,42.59,42.65,185840.0,42.3343,42.3939,42.3343,42.3939,185840.0
2017-02-22 12:20:00,42.64,42.66,42.62,42.63,338160.0,42.384,42.4038,42.3641,42.374,338160.0
2017-02-22 12:30:00,42.63,42.66,42.63,42.64,247940.0,42.374,42.4038,42.374,42.384,247940.0
2017-02-22 12:40:00,42.66,42.69,42.66,42.68,392000.0,42.4038,42.4337,42.4038,42.4237,392000.0
2017-02-22 12:50:00,42.68,42.69,42.65,42.66,329240.0,42.4237,42.4337,42.3939,42.4038,329240.0
2017-02-22 13:00:00,42.68,42.68,42.65,42.65,158500.0,42.4237,42.4237,42.3939,42.3939,158500.0
2017-02-22 13:10:00,42.65,42.66,42.62,42.63,70680.0,42.3939,42.4038,42.3641,42.374,70680.0
2017-02-22 13:20:00,42.63,42.66,42.62,42.65,152780.0,42.374,42.4038,42.3641,42.3939,152780.0
2017-02-22 13:30:00,42.65,42.66,42.64,42.65,138260.0,42.3939,42.4038,42.384,42.3939,138260.0
2017-02-22 13:40:00,42.66,42.67,42.65,42.66,175860.0,42.4038,42.4138,42.3939,42.4038,175860.0
2017-02-22 13:50:00,42.66,42.67,42.64,42.65,72800.0,42.4038,42.4138,42.384,42.3939,72800.0
2017-02-22 14:00:00,42.65,42.66,42.62,42.62,179140.0,42.3939,42.4038,42.3641,42.3641,179140.0
2017-02-22 14:10:00,42.62,42.66,42.58,42.66,299160.0,42.3641,42.4038,42.3243,42.4038,299160.0
2017-02-22 14:20:00,42.64,42.66,42.63,42.63,96420.0,42.384,42.4038,42.374,42.374,96420.0
2017-02-22 14:30:00,42.64,42.64,42.61,42.61,204240.0,42.384,42.384,42.3541,42.3541,204240.0
2017-02-22 14:40:00,42.61,42.61,42.57,42.58,226600.0,42.3541,42.3541,42.3144,42.3243,226600.0
2017-02-22 14:50:00,42.58,42.62,42.56,42.61,210800.0,42.3243,42.3641,42.3044,42.3541,210800.0
2017-02-22 15:00:00,42.6,42.6,42.56,42.59,288100.0,42.3442,42.3442,42.3044,42.3343,288100.0
2017-02-22 15:10:00,42.59,42.6,42.57,42.57,177080.0,42.3343,42.3442,42.3144,42.3144,177080.0
2017-02-22 15:20:00,42.57,42.62,42.57,42.61,196640.0,42.3144,42.3641,42.3144,42.3541,196640.0
2017-02-22 15:30:00,42.6,42.61,42.57,42.58,341160.0,42.3442,42.3541,42.3144,42.3243,341160.0
2017-02-22 15:40:00,42.57,42.58,42.55,42.56,365660.0,42.3144,42.3243,42.2945,42.3044,365660.0
2017-02-22 15:50:00,42.56,42.59,42.53,42.57,1369420.0,42.3044,42.3343,42.2746,42.3144,1369420.0
2017-02-23 09:30:00,42.57,42.63,42.54,42.58,913180.0,42.3144,42.374,42.2846,42.3243,913180.0
2017-02-23 09:40:00,42.58,42.61,42.51,42.58,480300.0,42.3243,42.3541,42.2547,42.3243,480300.0
2017-02-23 09:50:00,42.57,42.59,42.54,42.58,210000.0,42.3144,42.3343,42.2846,42.3243,210000.0
2017-02-23 10:00:00,42.58,42.58,42.48,42.48,468800.0,42.3243,42.3243,42.2249,42.2249,468800.0
2017-02-23 10:10:00,42.49,42.49,42.34,42.37,990840.0,42.2349,42.2349,42.0858,42.1156,990840.0
2017-02-23 10:20:00,42.37,42.4,42.33,42.38,618820.0,42.1156,42.1454,42.0758,42.1255,618820.0
2017-02-23 10:30:00,42.37,42.57,42.36,42.39,360500.0,42.1156,42.3144,42.1056,42.1355,360500.0
2017-02-23 10:40:00,42.4,42.42,42.38,42.38,279900.0,42.1454,42.1653,42.1255,42.1255,279900.0
2017-02-23 10:50:00,42.38,42.4,42.29,42.31,480140.0,42.1255,42.1454,42.0361,42.0559,480140.0
2017-02-23 11:00:00,42.32,42.33,42.21,42.21,547500.0,42.0659,42.0758,41.9565,41.9565,547500.0
2017-02-23 11:10:00,42.21,42.22,42.17,42.19,893760.0,41.9565,41.9665,41.9168,41.9367,893760.0
2017-02-23 11:20:00,42.19,42.26,42.19,42.25,439980.0,41.9367,42.0062,41.9367,41.9963,439980.0
2017-02-23 11:30:00,42.24,42.3,42.23,42.25,299140.0,41.9864,42.046,41.9764,41.9963,299140.0
2017-02-23 11:40:00,42.25,42.28,42.25,42.27,193220.0,41.9963,42.0261,41.9963,42.0162,193220.0
2017-02-23 11:50:00,42.27,42.28,42.21,42.23,377200.0,42.0162,42.0261,41.9565,41.9764,377200.0
2017-02-23 12:00:00,42.22,42.24,42.17,42.18,439600.0,41.9665,41.9864,41.9168,41.9267,439600.0
2017-02-23 12:10:00,42.17,42.24,42.12,42.23,389500.0,41.9168,41.9864,41.8671,41.9764,389500.0
2017-02-23 12:20:00,42.22,42.26,42.2,42.24,332260.0,41.9665,42.0062,41.9466,41.9864,332260.0
2017-02-23 12:30:00,42.24,42.25,42.21,42.24,226500.0,41.9864,41.9963,41.9565,41.9864,226500.0
2017-02-23 12:40:00,42.25,42.25,42.21,42.22,197740.0,41.9963,41.9963,41.9565,41.9665,197740.0
2017-02-23 12:50:00,42.23,42.23,42.21,42.21,119280.0,41.9764,41.9764,41.9565,41.9565,119280.0
2017-02-23 13:00:00,42.21,42.26,42.21,42.26,354960.0,41.9565,42.0062,41.9565,42.0062,354960.0
2017-02-23 13:10:00,42.26,42.28,42.23,42.26,220920.0,42.0062,42.0261,41.9764,42.0062,220920.0
2017-02-23 13:20:00,42.26,42.32,42.26,42.32,510320.0,42.0062,42.0659,42.0062,42.0659,510320.0
2017-02-23 13:30:00,42.31,42.36,42.29,42.36,365760.0,42.0559,42.1056,42.0361,42.1056,365760.0
2017-02-23 13:40:00,42.36,42.38,42.32,42.38,228360.0,42.1056,42.1255,42.0659,42.1255,228360.0
2017-02-23 13:50:00,42.36,42.4,42.36,42.38,232920.0,42.1056,42.1454,42.1056,42.1255,232920.0
2017-02-23 14:00:00,42.39,42.42,42.37,42.4,337120.0,42.1355,42.1653,42.1156,42.1454,337120.0
2017-02-23 14:10:00,42.4,42.42,42.39,42.41,173960.0,42.1454,42.1653,42.1355,42.1553,173960.0
2017-02-23 14:20:00,42.4,42.41,42.37,42.39,158800.0,42.1454,42.1553,42.1156,42.1355,158800.0
2017-02-23 14:30:00,42.39,42.4,42.37,42.4,247160.0,42.1355,42.1454,42.1156,42.1454,247160.0
2017-02-23 14:40:00,42.4,42.43,42.4,42.42,267100.0,42.1454,42.1752,42.1454,42.1653,267100.0
2017-02-23 14:50:00,42.42,42.46,42.41,42.44,242080.0,42.1653,42.205,42.1553,42.1852,242080.0
2017-02-23 15:00:00,42.43,42.45,42.41,42.42,206000.0,42.1752,42.1951,42.1553,42.1653,206000.0
2017-02-23 15:10:00,42.43,42.45,42.42,42.43,237460.0,42.1752,42.1951,42.1653,42.1752,237460.0
2017-02-23 15:20:00,42.43,42.46,42.42,42.43,421440.0,42.1752,42.205,42.1653,42.1752,421440.0
2017-02-23 15:30:00,42.44,42.46,42.41,42.45,555460.0,42.1852,42.205,42.1553,42.1951,555460.0
2017-02-23 15:40:00,42.44,42.45,42.42,42.45,363480.0,42.1852,42.1951,42.1653,42.1951,363480.0
2017-02-23 15:50:00,42.45,42.55,42.45,42.55,2324840.0,42.1951,42.2945,42.1951,42.2945,2324840.0
2017-02-24 09:30:00,42.38,42.42,42.27,42.28,1678480.0,42.1255,42.1653,42.0162,42.0261,1678480.0
2017-02-24 09:40:00,42.29,42.37,42.27,42.3,685700.0,42.0361,42.1156,42.0162,42.046,685700.0
2017-02-24 09:50:00,42.3,42.37,42.29,42.37,826420.0,42.046,42.1156,42.0361,42.1156,826420.0
2017-02-24 10:00:00,42.39,42.42,42.29,42.3,496980.0,42.1355,42.1653,42.0361,42.046,496980.0
2017-02-24 10:10:00,42.3,42.3,42.19,42.21,633520.0,42.046,42.046,41.9367,41.9565,633520.0
2017-02-24 10:20:00,42.2,42.27,42.2,42.22,422780.0,41.9466,42.0162,41.9466,41.9665,422780.0
2017-02-24 10:30:00,42.24,42.25,42.19,42.19,576960.0,41.9864,41.9963,41.9367,41.9367,576960.0
2017-02-24 10:40:00,42.19,42.24,42.17,42.21,313860.0,41.9367,41.9864,41.9168,41.9565,313860.0
2017-02-24 10:50:00,42.22,42.26,42.21,42.26,256680.0,41.9665,42.0062,41.9565,42.0062,256680.0
2017-02-24 11:00:00,42.26,42.29,42.25,42.28,492500.0,42.0062,42.0361,41.9963,42.0261,492500.0
2017-02-24 11:10:00,42.28,42.29,42.25,42.27,242140.0,42.0261,42.0361,41.9963,42.0162,242140.0
2017-02-24 11:20:00,42.27,42.29,42.24,42.27,318320.0,42.0162,42.0361,41.9864,42.0162,318320.0
2017-02-24 11:30:00,42.27,42.29,42.22,42.25,348440.0,42.0162,42.0361,41.9665,41.9963,348440.0
2017-02-24 11:40:00,42.25,42.25,42.21,42.22,343600.0,41.9963,41.9963,41.9565,41.9665,343600.0
2017-02-24 11:50:00,42.23,42.25,42.22,42.23,106820.0,41.9764,41.9963,41.9665,41.9764,106820.0
2017-02-24 12:00:00,42.24,42.27,42.22,42.22,148020.0,41.9864,42.0162,41.9665,41.9665,148020.0
2017-02-24 12:10:00,42.22,42.24,42.21,42.23,171060.0,41.9665,41.9864,41.9565,41.9764,171060.0
2017-02-24 12:20:00,42.23,42.23,42.2,42.2,173660.0,41.9764,41.9764,41.9466,41.9466,173660.0
2017-02-24 12:30:00,42.2,42.22,42.17,42.18,358780.0,41.9466,41.9665,41.9168,41.9267,358780.0
2017-02-24 12:40:00,42.17,42.19,42.17,42.18,172840.0,41.9168,41.9367,41.9168,41.9267,172840.0
2017-02-24 12:50:00,42.19,42.22,42.18,42.21,163000.0,41.9367,41.9665,41.9267,41.9565,163000.0
2017-02-24 13:00:00,42.22,42.23,42.2,42.21,106840.0,41.9665,41.9764,41.9466,41.9565,106840.0
2017-02-24 13:10:00,42.21,42.22,42.19,42.19,67880.0,41.9565,41.9665,41.9367,41.9367,67880.0
2017-02-24 13:20:00,42.2,42.2,42.16,42.17,242820.0,41.9466,41.9466,41.9068,41.9168,242820.0
2017-02-24 13:30:00,42.17,42.17,42.15,42.16,478340.0,41.9168,41.9168,41.8969,41.9068,478340.0
2017-02-24 13:40:00,42.16,42.17,42.15,42.17,147760.0,41.9068,41.9168,41.8969,41.9168,147760.0
2017-02-24 13:50:00,42.16,42.19,42.16,42.19,225120.0,41.9068,41.9367,41.9068,41.9367,225120.0
2017-02-24 14:00:00,42.19,42.25,42.18,42.25,255320.0,41.9367,41.9963,41.9267,41.9963,255320.0
2017-02-24 14:10:00,42.25,42.27,42.24,42.26,245260.0,41.9963,42.0162,41.9864,42.0062,245260.0
2017-02-24 14:20:00,42.25,42.27,42.23,42.24,253100.0,41.9963,42.0162,41.9764,41.9864,253100.0
2017-02-24 14:30:00,42.24,42.29,42.24,42.28,278680.0,41.9864,42.0361,41.9864,42.0261,278680.0
2017-02-24 14:40:00,42.27,42.29,42.27,42.27,309000.0,42.0162,42.0361,42.0162,42.0162,309000.0
2017-02-24 14:50:00,42.27,42.29,42.26,42.26,233700.0,42.0162,42.0361,42.0062,42.0062,233700.0
2017-02-24 15:00:00,42.27,42.29,42.24,42.28,221480.0,42.0162,42.0361,41.9864,42.0261,221480.0
2017-02-24 15:10:00,42.27,42.29,42.26,42.28,284040.0,42.0162,42.0361,42.0062,42.0261,284040.0
2017-02-24 15:20:00,42.28,42.31,42.28,42.3,484820.0,42.0261,42.0559,42.0261,42.046,484820.0
2017-02-24 15:30:00,42.31,42.31,42.28,42.3,354300.0,42.0559,42.0559,42.0261,42.046,354300.0
2017-02-24 15:40:00,42.31,42.35,42.3,42.34,464260.0,42.0559,42.0957,42.046,42.0858,464260.0
2017-02-24 15:50:00,42.34,42.4,42.34,42.38,2144120.0,42.0858,42.1454,42.0858,42.1255,2144120.0
2017-02-27 09:30:00,42.25,42.34,42.18,42.24,1166820.0,41.9963,42.0858,41.9267,41.9864,1166820.0
2017-02-27 09:40:00,42.23,42.24,42.15,42.17,423500.0,41.9764,41.9864,41.8969,41.9168,423500.0
2017-02-27 09:50:00,42.19,42.28,42.19,42.27,369820.0,41.9367,42.0261,41.9367,42.0162,369820.0
2017-02-27 10:00:00,42.26,42.27,42.22,42.26,252860.0,42.0062,42.0162,41.9665,42.0062,252860.0
2017-02-27 10:10:00,42.26,42.27,42.21,42.22,384960.0,42.0062,42.0162,41.9565,41.9665,384960.0
2017-02-27 10:20:00,42.22,42.26,42.21,42.24,266620.0,41.9665,42.0062,41.9565,41.9864,266620.0
2017-02-27 10:30:00,42.23,42.26,42.22,42.25,207860.0,41.9764,42.0062,41.9665,41.9963,207860.0
2017-02-27 10:40:00,42.24,42.3,42.24,42.29,315180.0,41.9864,42.046,41.9864,42.0361,315180.0
2017-02-27 10:50:00,42.29,42.33,42.28,42.28,243040.0,42.0361,42.0758,42.0261,42.0261,243040.0
2017-02-27 11:00:00,42.3,42.35,42.29,42.32,395860.0,42.046,42.0957,42.0361,42.0659,395860.0
2017-02-27 11:10:00,42.33,42.4,42.33,42.39,356420.0,42.0758,42.1454,42.0758,42.1355,356420.0
2017-02-27 11:20:00,42.39,42.41,42.36,42.39,270040.0,42.1355,42.1553,42.1056,42.1355,270040.0
2017-02-27 11:30:00,42.4,42.4,42.35,42.37,222820.0,42.1454,42.1454,42.0957,42.1156,222820.0
2017-02-27 11:40:00,42.38,42.41,42.37,42.37,230320.0,42.1255,42.1553,42.1156,42.1156,230320.0
2017-02-27 11:50:00,42.38,42.39,42.34,42.34,169220.0,42.1255,42.1355,42.0858,42.0858,169220.0
2017-02-27 12:00:00,42.34,42.35,42.33,42.35,99200.0,42.0858,42.0957,42.0758,42.0957,99200.0
2017-02-27 12:10:00,42.34,42.35,42.32,42.33,120940.0,42.0858,42.0957,42.0659,42.0758,120940.0
2017-02-27 12:20:00,42.32,42.38,42.32,42.36,130760.0,42.0659,42.1255,42.0659,42.1056,130760.0
2017-02-27 12:30:00,42.36,42.39,42.36,42.38,201760.0,42.1056,42.1355,42.1056,42.1255,201760.0
2017-02-27 12:40:00,42.37,42.38,42.34,42.34,115160.0,42.1156,42.1255,42.0858,42.0858,115160.0
2017-02-27 12:50:00,42.33,42.34,42.32,42.32,70240.0,42.0758,42.0858,42.0659,42.0659,70240.0
2017-02-27 13:00:00,42.33,42.37,42.32,42.36,98240.0,42.0758,42.1156,42.0659,42.1056,98240.0
2017-02-27 13:10:00,42.37,42.39,42.36,42.38,74700.0,42.1156,42.1355,42.1056,42.1255,74700.0
2017-02-27 13:20:00,42.38,42.41,42.38,42.4,125260.0,42.1255,42.1553,42.1255,42.1454,125260.0
2017-02-27 13:30:00,42.4,42.43,42.4,42.41,222760.0,42.1454,42.1752,42.1454,42.1553,222760.0
2017-02-27 13:40:00,42.41,42.44,42.4,42.43,216520.0,42.1553,42.1852,42.1454,42.1752,216520.0
2017-02-27 13:50:00,42.43,42.46,42.42,42.44,402560.0,42.1752,42.205,42.1653,42.1852,402560.0
2017-02-27 14:00:00,42.45,42.45,42.41,42.43,201700.0,42.1951,42.1951,42.1553,42.1752,201700.0
2017-02-27 14:10:00,42.42,42.45,42.4,42.45,386820.0,42.1653,42.1951,42.1454,42.1951,386820.0
2017-02-27 14:20:00,42.45,42.47,42.44,42.45,147160.0,42.1951,42.215,42.1852,42.1951,147160.0
2017-02-27 14:30:00,42.46,42.51,42.46,42.48,524540.0,42.205,42.2547,42.205,42.2249,524540.0
2017-02-27 14:40:00,42.48,42.48,42.45,42.48,146540.0,42.2249,42.2249,42.1951,42.2249,146540.0
2017-02-27 14:50:00,42.5,42.51,42.49,42.49,198600.0,42.2448,42.2547,42.2349,42.2349,198600.0
2017-02-27 15:00:00,42.49,42.52,42.49,42.51,187280.0,42.2349,42.2647,42.2349,42.2547,187280.0
2017-02-27 15:10:00,42.51,42.53,42.48,42.48,298260.0,42.2547,42.2746,42.2249,42.2249,298260.0
2017-02-27 15:20:00,42.48,42.5,42.46,42.49,421220.0,42.2249,42.2448,42.205,42.2349,421220.0
2017-02-27 15:30:00,42.49,42.5,42.45,42.46,309520.0,42.2349,42.2448,42.1951,42.205,309520.0
2017-02-27 15:40:00,42.46,42.46,42.41,42.41,542600.0,42.205,42.205,42.1553,42.1553,542600.0
2017-02-27 15:50:00,42.42,42.5,42.41,42.48,930280.0,42.1653,42.2448,42.1553,42.2249,930280.0
2017-02-28 09:30:00,42.37,42.44,42.28,42.34,1218780.0,42.1156,42.1852,42.0261,42.0858,1218780.0
2017-02-28 09:40:00,42.35,42.4,42.29,42.31,512360.0,42.0957,42.1454,42.0361,42.0559,512360.0
2017-02-28 09:50:00,42.33,42.33,42.22,42.27,737860.0,42.0758,42.0758,41.9665,42.0162,737860.0
2017-02-28 10:00:00,42.28,42.32,42.26,42.27,370260.0,42.0261,42.0659,42.0062,42.0162,370260.0
2017-02-28 10:10:00,42.28,42.36,42.28,42.31,471620.0,42.0261,42.1056,42.0261,42.0559,471620.0
2017-02-28 10:20:00,42.32,42.33,42.28,42.29,204900.0,42.0659,42.0758,42.0261,42.0361,204900.0
2017-02-28 10:30:00,42.28,42.32,42.27,42.29,201820.0,42.0261,42.0659,42.0162,42.0361,201820.0
2017-02-28 10:40:00,42.29,42.29,42.24,42.27,178060.0,42.0361,42.0361,41.9864,42.0162,178060.0
2017-02-28 10:50:00,42.27,42.3,42.26,42.28,144000.0,42.0162,42.046,42.0062,42.0261,144000.0
2017-02-28 11:00:00,42.28,42.29,42.27,42.27,112120.0,42.0261,42.0361,42.0162,42.0162,112120.0
2017-02-28 11:10:00,42.28,42.3,42.24,42.28,336940.0,42.0261,42.046,41.9864,42.0261,336940.0
2017-02-28 11:20:00,42.28,42.31,42.27,42.28,168940.0,42.0261,42.0559,42.0162,42.0261,168940.0
2017-02-28 11:30:00,42.29,42.29,42.22,42.23,465240.0,42.0361,42.0361,41.9665,41.9764,465240.0
2017-02-28 11:40:00,42.23,42.23,42.2,42.23,484000.0,41.9764,41.9764,41.9466,41.9764,484000.0
2017-02-28 11:50:00,42.23,42.23,42.2,42.2,259480.0,41.9764,41.9764,41.9466,41.9466,259480.0
2017-02-28 12:00:00,42.2,42.22,42.18,42.19,334680.0,41.9466,41.9665,41.9267,41.9367,334680.0
2017-02-28 12:10:00,42.19,42.22,42.17,42.19,343460.0,41.9367,41.9665,41.9168,41.9367,343460.0
2017-02-28 12:20:00,42.18,42.19,42.1,42.14,487080.0,41.9267,41.9367,41.8472,41.887,487080.0
2017-02-28 12:30:00,42.13,42.16,42.13,42.13,277860.0,41.877,41.9068,41.877,41.877,277860.0
2017-02-28 12:40:00,42.13,42.14,42.07,42.1,354080.0,41.877,41.887,41.8174,41.8472,354080.0
2017-02-28 12:50:00,42.1,42.12,42.08,42.11,215640.0,41.8472,41.8671,41.8273,41.8571,215640.0
2017-02-28 13:00:00,42.11,42.14,42.1,42.13,234400.0,41.8571,41.887,41.8472,41.877,234400.0
2017-02-28 13:10:00,42.13,42.17,42.12,42.13,153220.0,41.877,41.9168,41.8671,41.877,153220.0
2017-02-28 13:20:00,42.12,42.13,42.1,42.12,196280.0,41.8671,41.877,41.8472,41.8671,196280.0
2017-02-28 13:30:00,42.13,42.14,42.11,42.12,293240.0,41.877,41.887,41.8571,41.8671,293240.0
2017-02-28 13:40:00,42.12,42.12,42.1,42.12,164900.0,41.8671,41.8671,41.8472,41.8671,164900.0
2017-02-28 13:50:00,42.12,42.14,42.12,42.13,258160.0,41.8671,41.887,41.8671,41.877,258160.0
2017-02-28 14:00:00,42.15,42.16,42.13,42.13,257300.0,41.8969,41.9068,41.877,41.877,257300.0
2017-02-28 14:10:00,42.12,42.14,42.1,42.12,121300.0,41.8671,41.887,41.8472,41.8671,121300.0
2017-02-28 14:20:00,42.12,42.16,42.12,42.15,161560.0,41.8671,41.9068,41.8671,41.8969,161560.0
2017-02-28 14:30:00,42.15,42.15,42.11,42.12,200700.0,41.8969,41.8969,41.8571,41.8671,200700.0
2017-02-28 14:40:00,42.12,42.15,42.1,42.14,228300.0,41.8671,41.8969,41.8472,41.887,228300.0
2017-02-28 14:50:00,42.15,42.16,42.1,42.12,222120.0,41.8969,41.9068,41.8472,41.8671,222120.0
2017-02-28 15:00:00,42.12,42.13,42.1,42.13,285980.0,41.8671,41.877,41.8472,41.877,285980.0
2017-02-28 15:10:00,42.12,42.14,42.1,42.14,255780.0,41.8671,41.887,41.8472,41.887,255780.0
2017-02-28 15:20:00,42.14,42.18,42.14,42.18,206100.0,41.887,41.9267,41.887,41.9267,206100.0
2017-02-28 15:30:00,42.17,42.18,42.14,42.15,330060.0,41.9168,41.9267,41.887,41.8969,330060.0
2017-02-28 15:40:00,42.14,42.21,42.13,42.2,431520.0,41.887,41.9565,41.877,41.9466,431520.0
2017-02-28 15:50:00,42.21,42.26,42.21,42.25,2110080.0,41.9565,42.0062,41.9565,41.9963,2110080.0
2017-03-01 09:30:00,42.57,42.6,42.45,42.59,1734340.0,42.3144,42.3442,42.1951,42.3343,1734340.0
2017-03-01 09:40:00,42.59,42.59,42.51,42.56,735440.0,42.3343,42.3343,42.2547,42.3044,735440.0
2017-03-01 09:50:00,42.56,42.69,42.55,42.67,1659540.0,42.3044,42.4337,42.2945,42.4138,1659540.0
2017-03-01 10:00:00,42.68,42.75,42.65,42.72,1496860.0,42.4237,42.4933,42.3939,42.4635,1496860.0
2017-03-01 10:10:00,42.72,42.72,42.65,42.69,666820.0,42.4635,42.4635,42.3939,42.4337,666820.0
2017-03-01 10:20:00,42.7,42.74,42.69,42.72,553760.0,42.4436,42.4834,42.4337,42.4635,553760.0
2017-03-01 10:30:00,42.73,42.74,42.69,42.72,655280.0,42.4734,42.4834,42.4337,42.4635,655280.0
2017-03-01 10:40:00,42.72,42.72,42.65,42.65,549840.0,42.4635,42.4635,42.3939,42.3939,549840.0
2017-03-01 10:50:00,42.66,42.66,42.58,42.62,525300.0,42.4038,42.4038,42.3243,42.3641,525300.0
2017-03-01 11:00:00,42.62,42.65,42.56,42.65,667880.0,42.3641,42.3939,42.3044,42.3939,667880.0
2017-03-01 11:10:00,42.64,42.66,42.62,42.65,433100.0,42.384,42.4038,42.3641,42.3939,433100.0
2017-03-01 11:20:00,42.65,42.72,42.64,42.71,355480.0,42.3939,42.4635,42.384,42.4535,355480.0
2017-03-01 11:30:00,42.71,42.74,42.71,42.72,299160.0,42.4535,42.4834,42.4535,42.4635,299160.0
2017-03-01 11:40:00,42.71,42.75,42.71,42.75,276380.0,42.4535,42.4933,42.4535,42.4933,276380.0
2017-03-01 11:50:00,42.75,42.77,42.73,42.73,656220.0,42.4933,42.5132,42.4734,42.4734,656220.0
2017-03-01 12:00:00,42.73,42.84,42.73,42.82,497420.0,42.4734,42.5828,42.4734,42.5629,497420.0
2017-03-01 12:10:00,42.82,42.85,42.82,42.84,299580.0,42.5629,42.5927,42.5629,42.5828,299580.0
2017-03-01 12:20:00,42.83,42.86,42.82,42.83,384100.0,42.5728,42.6026,42.5629,42.5728,384100.0
2017-03-01 12:30:00,42.83,42.86,42.81,42.84,260340.0,42.5728,42.6026,42.5529,42.5828,260340.0
2017-03-01 12:40:00,42.83,42.84,42.76,42.8,415240.0,42.5728,42.5828,42.5032,42.543,415240.0
2017-03-01 12:50:00,42.79,42.8,42.76,42.77,268200.0,42.5331,42.543,42.5032,42.5132,268200.0
2017-03-01 13:00:00,42.79,42.8,42.76,42.77,171240.0,42.5331,42.543,42.5032,42.5132,171240.0
2017-03-01 13:10:00,42.76,42.8,42.75,42.75,294000.0,42.5032,42.543,42.4933,42.4933,294000.0
2017-03-01 13:20:00,42.75,42.77,42.71,42.73,280060.0,42.4933,42.5132,42.4535,42.4734,280060.0
2017-03-01 13:30:00,42.73,42.78,42.73,42.77,166620.0,42.4734,42.5231,42.4734,42.5132,166620.0
2017-03-01 13:40:00,42.76,42.8,42.76,42.78,172680.0,42.5032,42.543,42.5032,42.5231,172680.0
2017-03-01 13:50:00,42.79,42.8,42.76,42.8,399260.0,42.5331,42.543,42.5032,42.543,399260.0
2017-03-01 14:00:00,42.81,42.81,42.77,42.79,239100.0,42.5529,42.5529,42.5132,42.5331,239100.0
2017-03-01 14:10:00,42.8,42.88,42.78,42.87,552340.0,42.543,42.6225,42.5231,42.6126,552340.0
2017-03-01 14:20:00,42.88,42.9,42.85,42.9,511380.0,42.6225,42.6424,42.5927,42.6424,511380.0
2017-03-01 14:30:00,42.9,42.9,42.84,42.86,371000.0,42.6424,42.6424,42.5828,42.6026,371000.0
2017-03-01 14:40:00,42.87,42.87,42.84,42.86,514100.0,42.6126,42.6126,42.5828,42.6026,514100.0
2017-03-01 14:50:00,42.86,42.86,42.82,42.83,559920.0,42.6026,42.6026,42.5629,42.5728,559920.0
2017-03-01 15:00:00,42.84,42.86,42.81,42.84,376860.0,42.5828,42.6026,42.5529,42.5828,376860.0
2017-03-01 15:10:00,42.84,42.87,42.82,42.85,320400.0,42.5828,42.6126,42.5629,42.5927,320400.0
2017-03-01 15:20:00,42.85,42.86,42.83,42.84,213920.0,42.5927,42.6026,42.5728,42.5828,213920.0
2017-03-01 15:30:00,42.84,42.86,42.82,42.84,422360.0,42.5828,42.6026,42.5629,42.5828,422360.0
2017-03-01 15:40:00,42.84,42.87,42.83,42.86,547900.0,42.5828,42.6126,42.5728,42.6026,547900.0
2017-03-01 15:50:00,42.86,42.88,42.81,42.83,2745140.0,42.6026,42.6225,42.5529,42.5728,2745140.0
2017-03-02 09:30:00,42.82,42.82,42.58,42.72,1491460.0,42.5629,42.5629,42.3243,42.4635,1491460.0
2017-03-02 09:40:00,42.7,42.73,42.62,42.72,569520.0,42.4436,42.4734,42.3641,42.4635,569520.0
2017-03-02 09:50:00,42.7,42.73,42.64,42.73,377660.0,42.4436,42.4734,42.384,42.4734,377660.0
2017-03-02 10:00:00,42.73,42.74,42.63,42.64,476740.0,42.4734,42.4834,42.374,42.384,476740.0
2017-03-02 10:10:00,42.64,42.66,42.61,42.65,560740.0,42.384,42.4038,42.3541,42.3939,560740.0
2017-03-02 10:20:00,42.65,42.67,42.58,42.66,424280.0,42.3939,42.4138,42.3243,42.4038,424280.0
2017-03-02 10:30:00,42.66,42.67,42.62,42.65,160920.0,42.4038,42.4138,42.3641,42.3939,160920.0
2017-03-02 10:40:00,42.65,42.65,42.56,42.58,505440.0,42.3939,42.3939,42.3044,42.3243,505440.0
2017-03-02 10:50:00,42.58,42.6,42.56,42.59,364940.0,42.3243,42.3442,42.3044,42.3343,364940.0
2017-03-02 11:00:00,42.58,42.59,42.51,42.52,629340.0,42.3243,42.3343,42.2547,42.2647,629340.0
2017-03-02 11:10:00,42.51,42.55,42.5,42.54,325380.0,42.2547,42.2945,42.2448,42.2846,325380.0
2017-03-02 11:20:00,42.53,42.6,42.53,42.59,425640.0,42.2746,42.3442,42.2746,42.3343,425640.0
2017-03-02 11:30:00,42.59,42.6,42.52,42.54,311340.0,42.3343,42.3442,42.2647,42.2846,311340.0
2017-03-02 11:40:00,42.55,42.59,42.55,42.59,272780.0,42.2945,42.3343,42.2945,42.3343,272780.0
2017-03-02 11:50:00,42.58,42.59,42.56,42.59,132640.0,42.3243,42.3343,42.3044,42.3343,132640.0
2017-03-02 12:00:00,42.6,42.6,42.58,42.59,229500.0,42.3442,42.3442,42.3243,42.3343,229500.0
2017-03-02 12:10:00,42.58,42.58,42.53,42.54,240900.0,42.3243,42.3243,42.2746,42.2846,240900.0
2017-03-02 12:20:00,42.54,42.54,42.5,42.52,188220.0,42.2846,42.2846,42.2448,42.2647,188220.0
2017-03-02 12:30:00,42.52,42.56,42.52,42.56,124000.0,42.2647,42.3044,42.2647,42.3044,124000.0
2017-03-02 12:40:00,42.55,42.56,42.52,42.54,108640.0,42.2945,42.3044,42.2647,42.2846,108640.0
2017-03-02 12:50:00,42.53,42.58,42.53,42.58,139260.0,42.2746,42.3243,42.2746,42.3243,139260.0
2017-03-02 13:00:00,42.57,42.57,42.54,42.54,193820.0,42.3144,42.3144,42.2846,42.2846,193820.0
2017-03-02 13:10:00,42.54,42.56,42.53,42.54,92000.0,42.2846,42.3044,42.2746,42.2846,92000.0
2017-03-02 13:20:00,42.54,42.57,42.53,42.55,271940.0,42.2846,42.3144,42.2746,42.2945,271940.0
2017-03-02 13:30:00,42.56,42.58,42.54,42.56,208480.0,42.3044,42.3243,42.2846,42.3044,208480.0
2017-03-02 13:40:00,42.57,42.57,42.56,42.56,109020.0,42.3144,42.3144,42.3044,42.3044,109020.0
2017-03-02 13:50:00,42.56,42.58,42.56,42.57,121960.0,42.3044,42.3243,42.3044,42.3144,121960.0
2017-03-02 14:00:00,42.56,42.57,42.56,42.56,213160.0,42.3044,42.3144,42.3044,42.3044,213160.0
2017-03-02 14:10:00,42.56,42.57,42.55,42.55,240980.0,42.3044,42.3144,42.2945,42.2945,240980.0
2017-03-02 14:20:00,42.54,42.58,42.54,42.58,149480.0,42.2846,42.3243,42.2846,42.3243,149480.0
2017-03-02 14:30:00,42.57,42.6,42.56,42.59,364300.0,42.3144,42.3442,42.3044,42.3343,364300.0
2017-03-02 14:40:00,42.59,42.6,42.58,42.59,178080.0,42.3343,42.3442,42.3243,42.3343,178080.0
2017-03-02 14:50:00,42.59,42.59,42.58,42.59,92400.0,42.3343,42.3343,42.3243,42.3343,92400.0
2017-03-02 15:00:00,42.58,42.6,42.56,42.57,114320.0,42.3243,42.3442,42.3044,42.3144,114320.0
2017-03-02 15:10:00,42.57,42.58,42.49,42.54,432180.0,42.3144,42.3243,42.2349,42.2846,432180.0
2017-03-02 15:20:00,42.53,42.55,42.5,42.54,317200.0,42.2746,42.2945,42.2448,42.2846,317200.0
2017-03-02 15:30:00,42.54,42.54,42.48,42.48,611080.0,42.2846,42.2846,42.2249,42.2249,611080.0
2017-03-02 15:40:00,42.48,42.49,42.44,42.46,661280.0,42.2249,42.2349,42.1852,42.205,661280.0
2017-03-02 15:50:00,42.47,42.53,42.46,42.49,2296040.0,42.215,42.2746,42.205,42.2349,2296040.0
2017-03-03 09:30:00,42.45,42.48,42.4,42.48,1000580.0,42.1951,42.2249,42.1454,42.2249,1000580.0
2017-03-03 09:40:00,42.48,42.54,42.43,42.44,380140.0,42.2249,42.2846,42.1752,42.1852,380140.0
2017-03-03 09:50:00,42.44,42.46,42.38,42.39,362480.0,42.1852,42.205,42.1255,42.1355,362480.0
2017-03-03 10:00:00,42.41,42.43,42.34,42.36,251400.0,42.1553,42.1752,42.0858,42.1056,251400.0
2017-03-03 10:10:00,42.38,42.38,42.31,42.33,396400.0,42.1255,42.1255,42.0559,42.0758,396400.0
2017-03-03 10:20:00,42.32,42.32,42.27,42.27,532920.0,42.0659,42.0659,42.0162,42.0162,532920.0
2017-03-03 10:30:00,42.28,42.3,42.24,42.28,548640.0,42.0261,42.046,41.9864,42.0261,548640.0
2017-03-03 10:40:00,42.28,42.29,42.24,42.28,187900.0,42.0261,42.0361,41.9864,42.0261,187900.0
2017-03-03 10:50:00,42.28,42.31,42.27,42.29,209940.0,42.0261,42.0559,42.0162,42.0361,209940.0
2017-03-03 11:00:00,42.28,42.35,42.27,42.33,166720.0,42.0261,42.0957,42.0162,42.0758,166720.0
2017-03-03 11:10:00,42.34,42.36,42.32,42.33,230680.0,42.0858,42.1056,42.0659,42.0758,230680.0
2017-03-03 11:20:00,42.33,42.35,42.3,42.3,108440.0,42.0758,42.0957,42.046,42.046,108440.0
2017-03-03 11:30:00,42.3,42.34,42.3,42.33,114100.0,42.046,42.0858,42.046,42.0758,114100.0
2017-03-03 11:40:00,42.33,42.33,42.3,42.3,193300.0,42.0758,42.0758,42.046,42.046,193300.0
2017-03-03 11:50:00,42.31,42.34,42.31,42.33,167140.0,42.0559,42.0858,42.0559,42.0758,167140.0
2017-03-03 12:00:00,42.32,42.36,42.31,42.35,142800.0,42.0659,42.1056,42.0559,42.0957,142800.0
2017-03-03 12:10:00,42.35,42.37,42.33,42.35,296000.0,42.0957,42.1156,42.0758,42.0957,296000.0
2017-03-03 12:20:00,42.35,42.42,42.35,42.42,589000.0,42.0957,42.1653,42.0957,42.1653,589000.0
2017-03-03 12:30:00,42.42,42.44,42.41,42.41,271280.0,42.1653,42.1852,42.1553,42.1553,271280.0
2017-03-03 12:40:00,42.4,42.44,42.4,42.42,172940.0,42.1454,42.1852,42.1454,42.1653,172940.0
2017-03-03 12:50:00,42.42,42.43,42.4,42.42,116280.0,42.1653,42.1752,42.1454,42.1653,116280.0
2017-03-03 13:00:00,42.42,42.46,42.37,42.43,263100.0,42.1653,42.205,42.1156,42.1752,263100.0
2017-03-03 13:10:00,42.42,42.44,42.39,42.39,262840.0,42.1653,42.1852,42.1355,42.1355,262840.0
2017-03-03 13:20:00,42.39,42.4,42.37,42.4,153200.0,42.1355,42.1454,42.1156,42.1454,153200.0
2017-03-03 13:30:00,42.41,42.42,42.39,42.4,161980.0,42.1553,42.1653,42.1355,42.1454,161980.0
2017-03-03 13:40:00,42.4,42.43,42.4,42.43,184960.0,42.1454,42.1752,42.1454,42.1752,184960.0
2017-03-03 13:50:00,42.42,42.43,42.4,42.4,143880.0,42.1653,42.1752,42.1454,42.1454,143880.0
2017-03-03 14:00:00,42.41,42.43,42.4,42.43,107400.0,42.1553,42.1752,42.1454,42.1752,107400.0
2017-03-03 14:10:00,42.43,42.44,42.38,42.39,273600.0,42.1752,42.1852,42.1255,42.1355,273600.0
2017-03-03 14:20:00,42.38,42.39,42.36,42.36,420040.0,42.1255,42.1355,42.1056,42.1056,420040.0
2017-03-03 14:30:00,42.36,42.37,42.35,42.35,154300.0,42.1056,42.1156,42.0957,42.0957,154300.0
2017-03-03 14:40:00,42.35,42.37,42.35,42.35,252860.0,42.0957,42.1156,42.0957,42.0957,252860.0
2017-03-03 14:50:00,42.36,42.38,42.35,42.38,109500.0,42.1056,42.1255,42.0957,42.1255,109500.0
2017-03-03 15:00:00,42.37,42.39,42.36,42.37,297500.0,42.1156,42.1355,42.1056,42.1156,297500.0
2017-03-03 15:10:00,42.38,42.39,42.38,42.38,112380.0,42.1255,42.1355,42.1255,42.1255,112380.0
2017-03-03 15:20:00,42.38,42.4,42.38,42.39,228680.0,42.1255,42.1454,42.1255,42.1355,228680.0
2017-03-03 15:30:00,42.39,42.42,42.39,42.42,362060.0,42.1355,42.1653,42.1355,42.1653,362060.0
2017-03-03 15:40:00,42.42,42.42,42.37,42.38,242620.0,42.1653,42.1653,42.1156,42.1255,242620.0
2017-03-03 15:50:00,42.38,42.45,42.38,42.45,1667240.0,42.1255,42.1951,42.1255,42.1951,1667240.0
2017-03-06 09:30:00,42.34,42.38,42.15,42.18,1445360.0,42.0858,42.1255,41.8969,41.9267,1445360.0
2017-03-06 09:40:00,42.18,42.18,42.06,42.14,972940.0,41.9267,41.9267,41.8074,41.887,972940.0
2017-03-06 09:50:00,42.14,42.24,42.12,42.21,260120.0,41.887,41.9864,41.8671,41.9565,260120.0
2017-03-06 10:00:00,42.2,42.24,42.16,42.23,309040.0,41.9466,41.9864,41.9068,41.9764,309040.0
2017-03-06 10:10:00,42.24,42.24,42.18,42.18,436100.0,41.9864,41.9864,41.9267,41.9267,436100.0
2017-03-06 10:20:00,42.19,42.21,42.15,42.17,461800.0,41.9367,41.9565,41.8969,41.9168,461800.0
2017-03-06 10:30:00,42.17,42.17,42.12,42.15,471800.0,41.9168,41.9168,41.8671,41.8969,471800.0
2017-03-06 10:40:00,42.15,42.22,42.15,42.22,228560.0,41.8969,41.9665,41.8969,41.9665,228560.0
2017-03-06 10:50:00,42.22,42.23,42.2,42.21,313040.0,41.9665,41.9764,41.9466,41.9565,313040.0
2017-03-06 11:00:00,42.2,42.23,42.19,42.21,237860.0,41.9466,41.9764,41.9367,41.9565,237860.0
2017-03-06 11:10:00,42.22,42.25,42.2,42.23,228580.0,41.9665,41.9963,41.9466,41.9764,228580.0
2017-03-06 11:20:00,42.24,42.25,42.21,42.23,164960.0,41.9864,41.9963,41.9565,41.9764,164960.0
2017-03-06 11:30:00,42.23,42.24,42.22,42.24,141520.0,41.9764,41.9864,41.9665,41.9864,141520.0
2017-03-06 11:40:00,42.23,42.26,42.22,42.24,177280.0,41.9764,42.0062,41.9665,41.9864,177280.0
2017-03-06 11:50:00,42.25,42.25,42.22,42.22,157060.0,41.9963,41.9963,41.9665,41.9665,157060.0
2017-03-06 12:00:00,42.22,42.25,42.21,42.22,112000.0,41.9665,41.9963,41.9565,41.9665,112000.0
2017-03-06 12:10:00,42.22,42.23,42.21,42.22,145520.0,41.9665,41.9764,41.9565,41.9665,145520.0
2017-03-06 12:20:00,42.22,42.25,42.22,42.23,127240.0,41.9665,41.9963,41.9665,41.9764,127240.0
2017-03-06 12:30:00,42.25,42.27,42.24,42.25,178600.0,41.9963,42.0162,41.9864,41.9963,178600.0
2017-03-06 12:40:00,42.26,42.3,42.26,42.3,162900.0,42.0062,42.046,42.0062,42.046,162900.0
2017-03-06 12:50:00,42.3,42.31,42.29,42.31,257440.0,42.046,42.0559,42.0361,42.0559,257440.0
2017-03-06 13:00:00,42.3,42.34,42.3,42.33,141440.0,42.046,42.0858,42.046,42.0758,141440.0
2017-03-06 13:10:00,42.33,42.4,42.33,42.39,412520.0,42.0758,42.1454,42.0758,42.1355,412520.0
2017-03-06 13:20:00,42.39,42.43,42.39,42.42,307940.0,42.1355,42.1752,42.1355,42.1653,307940.0
2017-03-06 13:30:00,42.43,42.45,42.42,42.45,233120.0,42.1752,42.1951,42.1653,42.1951,233120.0
2017-03-06 13:40:00,42.44,42.44,42.41,42.43,230820.0,42.1852,42.1852,42.1553,42.1752,230820.0
2017-03-06 13:50:00,42.42,42.43,42.41,42.42,169280.0,42.1653,42.1752,42.1553,42.1653,169280.0
2017-03-06 14:00:00,42.42,42.44,42.41,42.43,262300.0,42.1653,42.1852,42.1553,42.1752,262300.0
2017-03-06 14:10:00,42.44,42.44,42.42,42.42,183420.0,42.1852,42.1852,42.1653,42.1653,183420.0
2017-03-06 14:20:00,42.42,42.42,42.41,42.42,116860.0,42.1653,42.1653,42.1553,42.1653,116860.0
2017-03-06 14:30:00,42.4,42.42,42.4,42.41,125500.0,42.1454,42.1653,42.1454,42.1553,125500.0
2017-03-06 14:40:00,42.41,42.43,42.41,42.43,109800.0,42.1553,42.1752,42.1553,42.1752,109800.0
2017-03-06 14:50:00,42.43,42.43,42.37,42.38,138840.0,42.1752,42.1752,42.1156,42.1255,138840.0
2017-03-06 15:00:00,42.39,42.39,42.37,42.39,142940.0,42.1355,42.1355,42.1156,42.1355,142940.0
2017-03-06 15:10:00,42.39,42.43,42.38,42.41,258400.0,42.1355,42.1752,42.1255,42.1553,258400.0
2017-03-06 15:20:00,42.41,42.43,42.4,42.41,151440.0,42.1553,42.1752,42.1454,42.1553,151440.0
2017-03-06 15:30:00,42.41,42.43,42.4,42.42,259740.0,42.1553,42.1752,42.1454,42.1653,259740.0
2017-03-06 15:40:00,42.42,42.44,42.41,42.42,374140.0,42.1653,42.1852,42.1553,42.1653,374140.0
2017-03-06 15:50:00,42.43,42.43,42.34,42.36,894320.0,42.1752,42.1752,42.0858,42.1056,894320.0
2017-03-07 09:30:00,42.36,42.45,42.28,42.43,782100.0,42.1056,42.1951,42.0261,42.1752,782100.0
2017-03-07 09:40:00,42.43,42.54,42.41,42.53,700260.0,42.1752,42.2846,42.1553,42.2746,700260.0
2017-03-07 09:50:00,42.53,42.55,42.47,42.48,453920.0,42.2746,42.2945,42.215,42.2249,453920.0
2017-03-07 10:00:00,42.49,42.52,42.48,42.5,208720.0,42.2349,42.2647,42.2249,42.2448,208720.0
2017-03-07 10:10:00,42.49,42.52,42.45,42.51,323900.0,42.2349,42.2647,42.1951,42.2547,323900.0
2017-03-07 10:20:00,42.51,42.61,42.5,42.6,647780.0,42.2547,42.3541,42.2448,42.3442,647780.0
2017-03-07 10:30:00,42.6,42.65,42.59,42.59,380080.0,42.3442,42.3939,42.3343,42.3343,380080.0
2017-03-07 10:40:00,42.61,42.65,42.59,42.63,365940.0,42.3541,42.3939,42.3343,42.374,365940.0
2017-03-07 10:50:00,42.63,42.67,42.62,42.65,310780.0,42.374,42.4138,42.3641,42.3939,310780.0
2017-03-07 11:00:00,42.65,42.67,42.57,42.57,392600.0,42.3939,42.4138,42.3144,42.3144,392600.0
2017-03-07 11:10:00,42.58,42.63,42.58,42.6,222020.0,42.3243,42.374,42.3243,42.3442,222020.0
2017-03-07 11:20:00,42.6,42.6,42.51,42.53,378280.0,42.3442,42.3442,42.2547,42.2746,378280.0
2017-03-07 11:30:00,42.52,42.55,42.49,42.53,420300.0,42.2647,42.2945,42.2349,42.2746,420300.0
2017-03-07 11:40:00,42.54,42.55,42.51,42.55,158540.0,42.2846,42.2945,42.2547,42.2945,158540.0
2017-03-07 11:50:00,42.55,42.56,42.5,42.5,127840.0,42.2945,42.3044,42.2448,42.2448,127840.0
2017-03-07 12:00:00,42.52,42.52,42.45,42.46,281020.0,42.2647,42.2647,42.1951,42.205,281020.0
2017-03-07 12:10:00,42.45,42.45,42.43,42.44,164000.0,42.1951,42.1951,42.1752,42.1852,164000.0
2017-03-07 12:20:00,42.44,42.44,42.42,42.44,195260.0,42.1852,42.1852,42.1653,42.1852,195260.0
2017-03-07 12:30:00,42.44,42.49,42.42,42.49,203460.0,42.1852,42.2349,42.1653,42.2349,203460.0
2017-03-07 12:40:00,42.5,42.51,42.46,42.47,118860.0,42.2448,42.2547,42.205,42.215,118860.0
2017-03-07 12:50:00,42.47,42.49,42.47,42.49,60700.0,42.215,42.2349,42.215,42.2349,60700.0
2017-03-07 13:00:00,42.5,42.54,42.48,42.54,197400.0,42.2448,42.2846,42.2249,42.2846,197400.0
2017-03-07 13:10:00,42.55,42.55,42.53,42.55,110240.0,42.2945,42.2945,42.2746,42.2945,110240.0
2017-03-07 13:20:00,42.55,42.57,42.54,42.56,180000.0,42.2945,42.3144,42.2846,42.3044,180000.0
2017-03-07 13:30:00,42.55,42.56,42.54,42.55,124200.0,42.2945,42.3044,42.2846,42.2945,124200.0
2017-03-07 13:40:00,42.55,42.58,42.55,42.57,108000.0,42.2945,42.3243,42.2945,42.3144,108000.0
2017-03-07 13:50:00,42.56,42.57,42.55,42.56,147100.0,42.3044,42.3144,42.2945,42.3044,147100.0
2017-03-07 14:00:00,42.56,42.57,42.53,42.56,188940.0,42.3044,42.3144,42.2746,42.3044,188940.0
2017-03-07 14:10:00,42.56,42.6,42.54,42.58,137880.0,42.3044,42.3442,42.2846,42.3243,137880.0
2017-03-07 14:20:00,42.59,42.6,42.56,42.57,86560.0,42.3343,42.3442,42.3044,42.3144,86560.0
2017-03-07 14:30:00,42.57,42.59,42.57,42.57,181400.0,42.3144,42.3343,42.3144,42.3144,181400.0
2017-03-07 14:40:00,42.59,42.61,42.58,42.6,184680.0,42.3343,42.3541,42.3243,42.3442,184680.0
2017-03-07 14:50:00,42.6,42.62,42.59,42.61,164020.0,42.3442,42.3641,42.3343,42.3541,164020.0
2017-03-07 15:00:00,42.6,42.62,42.58,42.62,151920.0,42.3442,42.3641,42.3243,42.3641,151920.0
2017-03-07 15:10:00,42.62,42.64,42.6,42.61,314200.0,42.3641,42.384,42.3442,42.3541,314200.0
2017-03-07 15:20:00,42.61,42.63,42.56,42.57,205920.0,42.3541,42.374,42.3044,42.3144,205920.0
2017-03-07 15:30:00,42.58,42.59,42.52,42.52,253260.0,42.3243,42.3343,42.2647,42.2647,253260.0
2017-03-07 15:40:00,42.51,42.52,42.44,42.48,465220.0,42.2547,42.2647,42.1852,42.2249,465220.0
2017-03-07 15:50:00,42.48,42.56,42.47,42.56,1197820.0,42.2249,42.3044,42.215,42.3044,1197820.0
2017-03-08 09:30:00,42.66,42.7,42.56,42.67,1074720.0,42.4038,42.4436,42.3044,42.4138,1074720.0
2017-03-08 09:40:00,42.66,42.78,42.65,42.75,939400.0,42.4038,42.5231,42.3939,42.4933,939400.0
2017-03-08 09:50:00,42.76,42.76,42.68,42.73,685820.0,42.5032,42.5032,42.4237,42.4734,685820.0
2017-03-08 10:00:00,42.75,42.75,42.65,42.65,435700.0,42.4933,42.4933,42.3939,42.3939,435700.0
2017-03-08 10:10:00,42.65,42.74,42.65,42.73,432740.0,42.3939,42.4834,42.3939,42.4734,432740.0
2017-03-08 10:20:00,42.72,42.8,42.72,42.78,409080.0,42.4635,42.543,42.4635,42.5231,409080.0
2017-03-08 10:30:00,42.78,42.8,42.73,42.76,315060.0,42.5231,42.543,42.4734,42.5032,315060.0
2017-03-08 10:40:00,42.75,42.79,42.75,42.77,275960.0,42.4933,42.5331,42.4933,42.5132,275960.0
2017-03-08 10:50:00,42.76,42.82,42.75,42.8,269080.0,42.5032,42.5629,42.4933,42.543,269080.0
2017-03-08 11:00:00,42.81,42.83,42.78,42.81,232120.0,42.5529,42.5728,42.5231,42.5529,232120.0
2017-03-08 11:10:00,42.82,42.84,42.77,42.83,239860.0,42.5629,42.5828,42.5132,42.5728,239860.0
2017-03-08 11:20:00,42.83,42.85,42.8,42.83,279240.0,42.5728,42.5927,42.543,42.5728,279240.0
2017-03-08 11:30:00,42.83,42.83,42.76,42.8,222800.0,42.5728,42.5728,42.5032,42.543,222800.0
2017-03-08 11:40:00,42.8,42.81,42.65,42.7,438520.0,42.543,42.5529,42.3939,42.4436,438520.0
2017-03-08 11:50:00,42.71,42.74,42.71,42.73,196920.0,42.4535,42.4834,42.4535,42.4734,196920.0
2017-03-08 12:00:00,42.72,42.73,42.69,42.7,293620.0,42.4635,42.4734,42.4337,42.4436,293620.0
2017-03-08 12:10:00,42.71,42.73,42.7,42.71,128880.0,42.4535,42.4734,42.4436,42.4535,128880.0
2017-03-08 12:20:00,42.71,42.74,42.71,42.73,116820.0,42.4535,42.4834,42.4535,42.4734,116820.0
2017-03-08 12:30:00,42.72,42.74,42.72,42.72,74000.0,42.4635,42.4834,42.4635,42.4635,74000.0
2017-03-08 12:40:00,42.74,42.76,42.72,42.74,69500.0,42.4834,42.5032,42.4635,42.4834,69500.0
2017-03-08 12:50:00,42.74,42.76,42.73,42.75,81720.0,42.4834,42.5032,42.4734,42.4933,81720.0
2017-03-08 13:00:00,42.74,42.77,42.74,42.75,116000.0,42.4834,42.5132,42.4834,42.4933,116000.0
2017-03-08 13:10:00,42.76,42.8,42.76,42.77,189680.0,42.5032,42.543,42.5032,42.5132,189680.0
2017-03-08 13:20:00,42.78,42.79,42.76,42.78,77320.0,42.5231,42.5331,42.5032,42.5231,77320.0
2017-03-08 13:30:00,42.8,42.82,42.78,42.78,167720.0,42.543,42.5629,42.5231,42.5231,167720.0
2017-03-08 13:40:00,42.78,42.81,42.78,42.81,333520.0,42.5231,42.5529,42.5231,42.5529,333520.0
2017-03-08 13:50:00,42.8,42.82,42.79,42.79,197240.0,42.543,42.5629,42.5331,42.5331,197240.0
2017-03-08 14:00:00,42.79,42.82,42.76,42.77,145460.0,42.5331,42.5629,42.5032,42.5132,145460.0
2017-03-08 14:10:00,42.76,42.77,42.7,42.71,245080.0,42.5032,42.5132,42.4436,42.4535,245080.0
2017-03-08 14:20:00,42.71,42.71,42.63,42.66,504720.0,42.4535,42.4535,42.374,42.4038,504720.0
2017-03-08 14:30:00,42.67,42.68,42.64,42.65,204600.0,42.4138,42.4237,42.384,42.3939,204600.0
2017-03-08 14:40:00,42.66,42.7,42.66,42.7,240180.0,42.4038,42.4436,42.4038,42.4436,240180.0
2017-03-08 14:50:00,42.69,42.71,42.68,42.7,132000.0,42.4337,42.4535,42.4237,42.4436,132000.0
2017-03-08 15:00:00,42.71,42.73,42.69,42.71,140680.0,42.4535,42.4734,42.4337,42.4535,140680.0
2017-03-08 15:10:00,42.71,42.72,42.69,42.69,82480.0,42.4535,42.4635,42.4337,42.4337,82480.0
2017-03-08 15:20:00,42.7,42.72,42.69,42.7,182920.0,42.4436,42.4635,42.4337,42.4436,182920.0
2017-03-08 15:30:00,42.69,42.7,42.63,42.65,346700.0,42.4337,42.4436,42.374,42.3939,346700.0
2017-03-08 15:40:00,42.65,42.69,42.62,42.68,440020.0,42.3939,42.4337,42.3641,42.4237,440020.0
2017-03-08 15:50:00,42.67,42.71,42.64,42.68,903160.0,42.4138,42.4535,42.384,42.4237,903160.0
2017-03-09 09:30:00,42.68,42.75,42.63,42.74,819540.0,42.4237,42.4933,42.374,42.4834,819540.0
2017-03-09 09:40:00,42.74,42.87,42.69,42.77,689840.0,42.4834,42.6126,42.4337,42.5132,689840.0
2017-03-09 09:50:00,42.78,42.89,42.76,42.88,588900.0,42.5231,42.6325,42.5032,42.6225,588900.0
2017-03-09 10:00:00,42.88,42.91,42.83,42.89,752900.0,42.6225,42.6523,42.5728,42.6325,752900.0
2017-03-09 10:10:00,42.88,42.96,42.88,42.96,570600.0,42.6225,42.702,42.6225,42.702,570600.0
2017-03-09 10:20:00,42.95,42.95,42.83,42.86,502100.0,42.6921,42.6921,42.5728,42.6026,502100.0
2017-03-09 10:30:00,42.86,42.94,42.86,42.91,333420.0,42.6026,42.6822,42.6026,42.6523,333420.0
2017-03-09 10:40:00,42.91,42.97,42.89,42.94,445220.0,42.6523,42.712,42.6325,42.6822,445220.0
2017-03-09 10:50:00,42.95,43.01,42.94,42.99,927160.0,42.6921,42.7517,42.6822,42.7319,927160.0
2017-03-09 11:00:00,43.0,43.04,42.93,42.95,683240.0,42.7418,42.7816,42.6722,42.6921,683240.0
2017-03-09 11:10:00,42.94,42.95,42.91,42.95,344060.0,42.6822,42.6921,42.6523,42.6921,344060.0
2017-03-09 11:20:00,42.94,42.94,42.87,42.92,164100.0,42.6822,42.6822,42.6126,42.6623,164100.0
2017-03-09 11:30:00,42.91,42.95,42.9,42.94,152540.0,42.6523,42.6921,42.6424,42.6822,152540.0
2017-03-09 11:40:00,42.93,42.95,42.92,42.95,96140.0,42.6722,42.6921,42.6623,42.6921,96140.0
2017-03-09 11:50:00,42.94,42.95,42.91,42.92,127000.0,42.6822,42.6921,42.6523,42.6623,127000.0
2017-03-09 12:00:00,42.92,42.93,42.89,42.9,104800.0,42.6623,42.6722,42.6325,42.6424,104800.0
2017-03-09 12:10:00,42.9,42.91,42.89,42.91,165960.0,42.6424,42.6523,42.6325,42.6523,165960.0
2017-03-09 12:20:00,42.9,42.91,42.89,42.89,85460.0,42.6424,42.6523,42.6325,42.6325,85460.0
2017-03-09 12:30:00,42.91,42.91,42.85,42.86,281160.0,42.6523,42.6523,42.5927,42.6026,281160.0
2017-03-09 12:40:00,42.87,42.89,42.85,42.89,188860.0,42.6126,42.6325,42.5927,42.6325,188860.0
2017-03-09 12:50:00,42.88,42.88,42.85,42.88,78060.0,42.6225,42.6225,42.5927,42.6225,78060.0
2017-03-09 13:00:00,42.88,42.91,42.88,42.9,98900.0,42.6225,42.6523,42.6225,42.6424,98900.0
2017-03-09 13:10:00,42.9,42.92,42.89,42.92,93180.0,42.6424,42.6623,42.6325,42.6623,93180.0
2017-03-09 13:20:00,42.92,42.92,42.89,42.89,124140.0,42.6623,42.6623,42.6325,42.6325,124140.0
2017-03-09 13:30:00,42.88,42.88,42.82,42.83,315240.0,42.6225,42.6225,42.5629,42.5728,315240.0
2017-03-09 13:40:00,42.84,42.85,42.81,42.82,115180.0,42.5828,42.5927,42.5529,42.5629,115180.0
2017-03-09 13:50:00,42.81,42.83,42.78,42.79,260000.0,42.5529,42.5728,42.5231,42.5331,260000.0
2017-03-09 14:00:00,42.78,42.79,42.7,42.72,459280.0,42.5231,42.5331,42.4436,42.4635,459280.0
2017-03-09 14:10:00,42.73,42.75,42.65,42.69,458620.0,42.4734,42.4933,42.3939,42.4337,458620.0
2017-03-09 14:20:00,42.69,42.72,42.66,42.72,399420.0,42.4337,42.4635,42.4038,42.4635,399420.0
2017-03-09 14:30:00,42.71,42.73,42.69,42.73,180160.0,42.4535,42.4734,42.4337,42.4734,180160.0
2017-03-09 14:40:00,42.73,42.77,42.7,42.75,265540.0,42.4734,42.5132,42.4436,42.4933,265540.0
2017-03-09 14:50:00,42.75,42.8,42.75,42.79,269180.0,42.4933,42.543,42.4933,42.5331,269180.0
2017-03-09 15:00:00,42.8,42.85,42.8,42.83,480480.0,42.543,42.5927,42.543,42.5728,480480.0
2017-03-09 15:10:00,42.83,42.91,42.83,42.9,507920.0,42.5728,42.6523,42.5728,42.6424,507920.0
2017-03-09 15:20:00,42.9,42.91,42.88,42.91,669520.0,42.6424,42.6523,42.6225,42.6523,669520.0
2017-03-09 15:30:00,42.9,42.97,42.88,42.88,758880.0,42.6424,42.712,42.6225,42.6225,758880.0
2017-03-09 15:40:00,42.88,42.92,42.85,42.89,366140.0,42.6225,42.6623,42.5927,42.6325,366140.0
2017-03-09 15:50:00,42.89,42.91,42.87,42.9,1146660.0,42.6325,42.6523,42.6126,42.6424,1146660.0
2017-03-10 09:30:00,43.13,43.18,43.06,43.16,1379200.0,42.871,42.9207,42.8014,42.9008,1379200.0
2017-03-10 09:40:00,43.16,43.17,43.07,43.13,784700.0,42.9008,42.9108,42.8114,42.871,784700.0
2017-03-10 09:50:00,43.12,43.21,43.1,43.18,897680.0,42.8611,42.9505,42.8412,42.9207,897680.0
2017-03-10 10:00:00,43.18,43.21,43.16,43.18,771740.0,42.9207,42.9505,42.9008,42.9207,771740.0
2017-03-10 10:10:00,43.19,43.21,43.16,43.19,686080.0,42.9307,42.9505,42.9008,42.9307,686080.0
2017-03-10 10:20:00,43.2,43.21,43.14,43.14,362820.0,42.9406,42.9505,42.881,42.881,362820.0
2017-03-10 10:30:00,43.14,43.16,43.11,43.11,493320.0,42.881,42.9008,42.8511,42.8511,493320.0
2017-03-10 10:40:00,43.11,43.15,43.06,43.08,475740.0,42.8511,42.8909,42.8014,42.8213,475740.0
2017-03-10 10:50:00,43.09,43.13,43.08,43.09,293720.0,42.8313,42.871,42.8213,42.8313,293720.0
2017-03-10 11:00:00,43.09,43.12,43.04,43.07,373760.0,42.8313,42.8611,42.7816,42.8114,373760.0
2017-03-10 11:10:00,43.08,43.09,43.05,43.07,251840.0,42.8213,42.8313,42.7915,42.8114,251840.0
2017-03-10 11:20:00,43.07,43.1,43.07,43.09,232000.0,42.8114,42.8412,42.8114,42.8313,232000.0
2017-03-10 11:30:00,43.09,43.1,43.07,43.08,212940.0,42.8313,42.8412,42.8114,42.8213,212940.0
2017-03-10 11:40:00,43.08,43.12,43.07,43.1,179720.0,42.8213,42.8611,42.8114,42.8412,179720.0
2017-03-10 11:50:00,43.09,43.12,43.07,43.08,202760.0,42.8313,42.8611,42.8114,42.8213,202760.0
2017-03-10 12:00:00,43.08,43.09,43.05,43.07,197980.0,42.8213,42.8313,42.7915,42.8114,197980.0
2017-03-10 12:10:00,43.07,43.08,43.05,43.06,161020.0,42.8114,42.8213,42.7915,42.8014,161020.0
2017-03-10 12:20:00,43.06,43.08,43.05,43.06,211960.0,42.8014,42.8213,42.7915,42.8014,211960.0
2017-03-10 12:30:00,43.06,43.06,42.99,42.99,377940.0,42.8014,42.8014,42.7319,42.7319,377940.0
2017-03-10 12:40:00,42.99,43.0,42.97,42.97,269380.0,42.7319,42.7418,42.712,42.712,269380.0
2017-03-10 12:50:00,42.97,42.98,42.91,42.93,538960.0,42.712,42.7219,42.6523,42.6722,538960.0
2017-03-10 13:00:00,42.94,42.95,42.88,42.9,345120.0,42.6822,42.6921,42.6225,42.6424,345120.0
2017-03-10 13:10:00,42.9,42.94,42.89,42.92,290000.0,42.6424,42.6822,42.6325,42.6623,290000.0
2017-03-10 13:20:00,42.93,42.94,42.92,42.92,176080.0,42.6722,42.6822,42.6623,42.6623,176080.0
2017-03-10 13:30:00,42.93,42.94,42.91,42.92,180180.0,42.6722,42.6822,42.6523,42.6623,180180.0
2017-03-10 13:40:00,42.92,42.99,42.92,42.96,250780.0,42.6623,42.7319,42.6623,42.702,250780.0
2017-03-10 13:50:00,42.96,43.0,42.95,42.98,505540.0,42.702,42.7418,42.6921,42.7219,505540.0
2017-03-10 14:00:00,42.99,42.99,42.93,42.95,350920.0,42.7319,42.7319,42.6722,42.6921,350920.0
2017-03-10 14:10:00,42.95,43.02,42.95,43.0,537680.0,42.6921,42.7617,42.6921,42.7418,537680.0
2017-03-10 14:20:00,43.01,43.05,42.99,43.05,283620.0,42.7517,42.7915,42.7319,42.7915,283620.0
2017-03-10 14:30:00,43.05,43.05,43.01,43.04,213220.0,42.7915,42.7915,42.7517,42.7816,213220.0
2017-03-10 14:40:00,43.03,43.06,43.03,43.05,143040.0,42.7716,42.8014,42.7716,42.7915,143040.0
2017-03-10 14:50:00,43.06,43.07,43.02,43.05,196320.0,42.8014,42.8114,42.7617,42.7915,196320.0
2017-03-10 15:00:00,43.06,43.07,43.03,43.03,178960.0,42.8014,42.8114,42.7716,42.7716,178960.0
2017-03-10 15:10:00,43.04,43.05,43.03,43.04,265740.0,42.7816,42.7915,42.7716,42.7816,265740.0
2017-03-10 15:20:00,43.04,43.06,43.04,43.06,580320.0,42.7816,42.8014,42.7816,42.8014,580320.0
2017-03-10 15:30:00,43.05,43.08,43.05,43.06,873260.0,42.7915,42.8213,42.7915,42.8014,873260.0
2017-03-10 15:40:00,43.06,43.07,43.05,43.06,486100.0,42.8014,42.8114,42.7915,42.8014,486100.0
2017-03-10 15:50:00,43.06,43.09,43.05,43.07,1556160.0,42.8014,42.8313,42.7915,42.8114,1556160.0
2017-03-13 09:30:00,43.04,43.31,43.04,43.27,1622720.0,42.7816,43.0499,42.7816,43.0102,1622720.0
2017-03-13 09:40:00,43.26,43.33,43.2,43.31,699560.0,43.0002,43.0698,42.9406,43.0499,699560.0
2017-03-13 09:50:00,43.31,43.36,43.29,43.31,484880.0,43.0499,43.0996,43.0301,43.0499,484880.0
2017-03-13 10:00:00,43.31,43.31,43.24,43.26,369740.0,43.0499,43.0499,42.9804,43.0002,369740.0
2017-03-13 10:10:00,43.27,43.3,43.24,43.24,222080.0,43.0102,43.04,42.9804,42.9804,222080.0
2017-03-13 10:20:00,43.24,43.25,43.2,43.23,251780.0,42.9804,42.9903,42.9406,42.9704,251780.0
2017-03-13 10:30:00,43.24,43.27,43.22,43.26,617080.0,42.9804,43.0102,42.9605,43.0002,617080.0
2017-03-13 10:40:00,43.25,43.28,43.23,43.24,415540.0,42.9903,43.0201,42.9704,42.9804,415540.0
2017-03-13 10:50:00,43.25,43.25,43.23,43.23,163960.0,42.9903,42.9903,42.9704,42.9704,163960.0
2017-03-13 11:00:00,43.23,43.24,43.22,43.24,148800.0,42.9704,42.9804,42.9605,42.9804,148800.0
2017-03-13 11:10:00,43.24,43.28,43.23,43.26,231000.0,42.9804,43.0201,42.9704,43.0002,231000.0
2017-03-13 11:20:00,43.27,43.28,43.25,43.27,305540.0,43.0102,43.0201,42.9903,43.0102,305540.0
2017-03-13 11:30:00,43.27,43.28,43.24,43.25,140120.0,43.0102,43.0201,42.9804,42.9903,140120.0
2017-03-13 11:40:00,43.24,43.26,43.23,43.24,174840.0,42.9804,43.0002,42.9704,42.9804,174840.0
2017-03-13 11:50:00,43.25,43.25,43.21,43.23,157880.0,42.9903,42.9903,42.9505,42.9704,157880.0
2017-03-13 12:00:00,43.24,43.25,43.24,43.24,135000.0,42.9804,42.9903,42.9804,42.9804,135000.0
2017-03-13 12:10:00,43.25,43.25,43.21,43.22,181320.0,42.9903,42.9903,42.9505,42.9605,181320.0
2017-03-13 12:20:00,43.22,43.23,43.18,43.22,182640.0,42.9605,42.9704,42.9207,42.9605,182640.0
2017-03-13 12:30:00,43.21,43.24,43.21,43.23,84060.0,42.9505,42.9804,42.9505,42.9704,84060.0
2017-03-13 12:40:00,43.23,43.24,43.22,43.24,108160.0,42.9704,42.9804,42.9605,42.9804,108160.0
2017-03-13 12:50:00,43.24,43.25,43.23,43.25,105760.0,42.9804,42.9903,42.9704,42.9903,105760.0
2017-03-13 13:00:00,43.25,43.25,43.24,43.24,79560.0,42.9903,42.9903,42.9804,42.9804,79560.0
2017-03-13 13:10:00,43.24,43.25,43.22,43.23,88600.0,42.9804,42.9903,42.9605,42.9704,88600.0
2017-03-13 13:20:00,43.23,43.24,43.22,43.24,140820.0,42.9704,42.9804,42.9605,42.9804,140820.0
2017-03-13 13:30:00,43.23,43.23,43.21,43.22,126280.0,42.9704,42.9704,42.9505,42.9605,126280.0
2017-03-13 13:40:00,43.22,43.24,43.22,43.23,149180.0,42.9605,42.9804,42.9605,42.9704,149180.0
2017-03-13 13:50:00,43.24,43.25,43.23,43.25,103640.0,42.9804,42.9903,42.9704,42.9903,103640.0
2017-03-13 14:00:00,43.25,43.25,43.23,43.23,148520.0,42.9903,42.9903,42.9704,42.9704,148520.0
2017-03-13 14:10:00,43.23,43.26,43.23,43.26,186760.0,42.9704,43.0002,42.9704,43.0002,186760.0
2017-03-13 14:20:00,43.26,43.27,43.25,43.27,116260.0,43.0002,43.0102,42.9903,43.0102,116260.0
2017-03-13 14:30:00,43.26,43.28,43.25,43.27,87540.0,43.0002,43.0201,42.9903,43.0102,87540.0
2017-03-13 14:40:00,43.28,43.28,43.23,43.23,153260.0,43.0201,43.0201,42.9704,42.9704,153260.0
2017-03-13 14:50:00,43.24,43.26,43.24,43.25,133240.0,42.9804,43.0002,42.9804,42.9903,133240.0
2017-03-13 15:00:00,43.25,43.26,43.24,43.25,112200.0,42.9903,43.0002,42.9804,42.9903,112200.0
2017-03-13 15:10:00,43.25,43.28,43.25,43.26,199080.0,42.9903,43.0201,42.9903,43.0002,199080.0
2017-03-13 15:20:00,43.26,43.27,43.26,43.26,221800.0,43.0002,43.0102,43.0002,43.0002,221800.0
2017-03-13 15:30:00,43.26,43.29,43.26,43.26,397740.0,43.0002,43.0301,43.0002,43.0002,397740.0
2017-03-13 15:40:00,43.26,43.28,43.26,43.27,254940.0,43.0002,43.0201,43.0002,43.0102,254940.0
2017-03-13 15:50:00,43.27,43.27,43.22,43.23,852020.0,43.0102,43.0102,42.9605,42.9704,852020.0
2017-03-14 09:30:00,43.19,43.2,43.11,43.15,594420.0,42.9307,42.9406,42.8511,42.8909,594420.0
2017-03-14 09:40:00,43.14,43.15,43.08,43.14,578520.0,42.881,42.8909,42.8213,42.881,578520.0
2017-03-14 09:50:00,43.15,43.16,43.01,43.09,471440.0,42.8909,42.9008,42.7517,42.8313,471440.0
2017-03-14 10:00:00,43.08,43.14,43.08,43.13,457840.0,42.8213,42.881,42.8213,42.871,457840.0
2017-03-14 10:10:00,43.13,43.19,43.12,43.14,553420.0,42.871,42.9307,42.8611,42.881,553420.0
2017-03-14 10:20:00,43.15,43.17,43.12,43.12,269600.0,42.8909,42.9108,42.8611,42.8611,269600.0
2017-03-14 10:30:00,43.12,43.17,43.11,43.13,235900.0,42.8611,42.9108,42.8511,42.871,235900.0
2017-03-14 10:40:00,43.14,43.14,43.08,43.11,289660.0,42.881,42.881,42.8213,42.8511,289660.0
2017-03-14 10:50:00,43.12,43.21,43.12,43.2,392640.0,42.8611,42.9505,42.8611,42.9406,392640.0
2017-03-14 11:00:00,43.2,43.22,43.17,43.21,399660.0,42.9406,42.9605,42.9108,42.9505,399660.0
2017-03-14 11:10:00,43.2,43.25,43.18,43.23,295900.0,42.9406,42.9903,42.9207,42.9704,295900.0
2017-03-14 11:20:00,43.24,43.24,43.2,43.22,185660.0,42.9804,42.9804,42.9406,42.9605,185660.0
2017-03-14 11:30:00,43.21,43.24,43.19,43.2,163960.0,42.9505,42.9804,42.9307,42.9406,163960.0
2017-03-14 11:40:00,43.21,43.24,43.2,43.23,164900.0,42.9505,42.9804,42.9406,42.9704,164900.0
2017-03-14 11:50:00,43.24,43.27,43.21,43.24,374440.0,42.9804,43.0102,42.9505,42.9804,374440.0
2017-03-14 12:00:00,43.25,43.27,43.2,43.21,235160.0,42.9903,43.0102,42.9406,42.9505,235160.0
2017-03-14 12:10:00,43.19,43.21,43.15,43.16,204760.0,42.9307,42.9505,42.8909,42.9008,204760.0
2017-03-14 12:20:00,43.15,43.19,43.15,43.18,210920.0,42.8909,42.9307,42.8909,42.9207,210920.0
2017-03-14 12:30:00,43.19,43.2,43.16,43.19,145000.0,42.9307,42.9406,42.9008,42.9307,145000.0
2017-03-14 12:40:00,43.19,43.21,43.18,43.2,127660.0,42.9307,42.9505,42.9207,42.9406,127660.0
2017-03-14 12:50:00,43.19,43.21,43.18,43.21,70500.0,42.9307,42.9505,42.9207,42.9505,70500.0
2017-03-14 13:00:00,43.21,43.21,43.19,43.19,134920.0,42.9505,42.9505,42.9307,42.9307,134920.0
2017-03-14 13:10:00,43.2,43.25,43.2,43.23,127180.0,42.9406,42.9903,42.9406,42.9704,127180.0
2017-03-14 13:20:00,43.22,43.26,43.21,43.25,145940.0,42.9605,43.0002,42.9505,42.9903,145940.0
2017-03-14 13:30:00,43.25,43.27,43.24,43.27,114120.0,42.9903,43.0102,42.9804,43.0102,114120.0
2017-03-14 13:40:00,43.27,43.27,43.24,43.25,97320.0,43.0102,43.0102,42.9804,42.9903,97320.0
2017-03-14 13:50:00,43.24,43.25,43.21,43.24,66000.0,42.9804,42.9903,42.9505,42.9804,66000.0
2017-03-14 14:00:00,43.24,43.26,43.23,43.25,145920.0,42.9804,43.0002,42.9704,42.9903,145920.0
2017-03-14 14:10:00,43.25,43.27,43.24,43.25,416860.0,42.9903,43.0102,42.9804,42.9903,416860.0
2017-03-14 14:20:00,43.26,43.29,43.25,43.29,337520.0,43.0002,43.0301,42.9903,43.0301,337520.0
2017-03-14 14:30:00,43.28,43.3,43.28,43.28,227480.0,43.0201,43.04,43.0201,43.0201,227480.0
2017-03-14 14:40:00,43.29,43.29,43.27,43.28,189380.0,43.0301,43.0301,43.0102,43.0201,189380.0
2017-03-14 14:50:00,43.28,43.3,43.25,43.28,454020.0,43.0201,43.04,42.9903,43.0201,454020.0
2017-03-14 15:00:00,43.28,43.35,43.28,43.33,358880.0,43.0201,43.0897,43.0201,43.0698,358880.0
2017-03-14 15:10:00,43.33,43.36,43.33,43.36,393800.0,43.0698,43.0996,43.0698,43.0996,393800.0
2017-03-14 15:20:00,43.36,43.37,43.33,43.37,418040.0,43.0996,43.1096,43.0698,43.1096,418040.0
2017-03-14 15:30:00,43.37,43.38,43.36,43.36,415760.0,43.1096,43.1195,43.0996,43.0996,415760.0
2017-03-14 15:40:00,43.36,43.36,43.32,43.32,424740.0,43.0996,43.0996,43.0599,43.0599,424740.0
2017-03-14 15:50:00,43.33,43.33,43.29,43.3,1159740.0,43.0698,43.0698,43.0301,43.04,1159740.0
2017-03-15 09:30:00,43.4,43.4,43.18,43.2,985720.0,43.1394,43.1394,42.9207,42.9406,985720.0
2017-03-15 09:40:00,43.19,43.22,43.1,43.19,941880.0,42.9307,42.9605,42.8412,42.9307,941880.0
2017-03-15 09:50:00,43.18,43.22,43.17,43.17,670940.0,42.9207,42.9605,42.9108,42.9108,670940.0
2017-03-15 10:00:00,43.16,43.16,43.06,43.09,715660.0,42.9008,42.9008,42.8014,42.8313,715660.0
2017-03-15 10:10:00,43.1,43.13,43.07,43.11,295680.0,42.8412,42.871,42.8114,42.8511,295680.0
2017-03-15 10:20:00,43.1,43.18,43.09,43.18,264560.0,42.8412,42.9207,42.8313,42.9207,264560.0
2017-03-15 10:30:00,43.19,43.2,43.15,43.17,200680.0,42.9307,42.9406,42.8909,42.9108,200680.0
2017-03-15 10:40:00,43.17,43.19,43.15,43.17,133040.0,42.9108,42.9307,42.8909,42.9108,133040.0
2017-03-15 10:50:00,43.17,43.19,43.16,43.17,180460.0,42.9108,42.9307,42.9008,42.9108,180460.0
2017-03-15 11:00:00,43.18,43.22,43.15,43.21,185360.0,42.9207,42.9605,42.8909,42.9505,185360.0
2017-03-15 11:10:00,43.22,43.26,43.2,43.22,231260.0,42.9605,43.0002,42.9406,42.9605,231260.0
2017-03-15 11:20:00,43.22,43.23,43.21,43.22,228420.0,42.9605,42.9704,42.9505,42.9605,228420.0
2017-03-15 11:30:00,43.22,43.25,43.21,43.25,139260.0,42.9605,42.9903,42.9505,42.9903,139260.0
2017-03-15 11:40:00,43.24,43.25,43.21,43.22,255700.0,42.9804,42.9903,42.9505,42.9605,255700.0
2017-03-15 11:50:00,43.22,43.23,43.19,43.2,169780.0,42.9605,42.9704,42.9307,42.9406,169780.0
2017-03-15 12:00:00,43.2,43.24,43.18,43.22,177440.0,42.9406,42.9804,42.9207,42.9605,177440.0
2017-03-15 12:10:00,43.23,43.24,43.22,43.23,217560.0,42.9704,42.9804,42.9605,42.9704,217560.0
2017-03-15 12:20:00,43.24,43.24,43.22,43.24,90700.0,42.9804,42.9804,42.9605,42.9804,90700.0
2017-03-15 12:30:00,43.24,43.29,43.24,43.27,134940.0,42.9804,43.0301,42.9804,43.0102,134940.0
2017-03-15 12:40:00,43.26,43.29,43.25,43.27,211200.0,43.0002,43.0301,42.9903,43.0102,211200.0
2017-03-15 12:50:00,43.26,43.3,43.26,43.28,116000.0,43.0002,43.04,43.0002,43.0201,116000.0
2017-03-15 13:00:00,43.28,43.3,43.27,43.27,207600.0,43.0201,43.04,43.0102,43.0102,207600.0
2017-03-15 13:10:00,43.28,43.28,43.26,43.26,81100.0,43.0201,43.0201,43.0002,43.0002,81100.0
2017-03-15 13:20:00,43.26,43.27,43.24,43.25,107140.0,43.0002,43.0102,42.9804,42.9903,107140.0
2017-03-15 13:30:00,43.25,43.28,43.24,43.27,168860.0,42.9903,43.0201,42.9804,43.0102,168860.0
2017-03-15 13:40:00,43.27,43.29,43.26,43.29,124940.0,43.0102,43.0301,43.0002,43.0301,124940.0
2017-03-15 13:50:00,43.28,43.28,43.25,43.26,160400.0,43.0201,43.0201,42.9903,43.0002,160400.0
2017-03-15 14:00:00,43.28,43.41,43.26,43.37,998240.0,43.0201,43.1493,43.0002,43.1096,998240.0
2017-03-15 14:10:00,43.38,43.38,43.32,43.33,607540.0,43.1195,43.1195,43.0599,43.0698,607540.0
2017-03-15 14:20:00,43.33,43.41,43.33,43.37,555520.0,43.0698,43.1493,43.0698,43.1096,555520.0
2017-03-15 14:30:00,43.36,43.41,43.32,43.4,309180.0,43.0996,43.1493,43.0599,43.1394,309180.0
2017-03-15 14:40:00,43.4,43.45,43.38,43.43,457720.0,43.1394,43.1891,43.1195,43.1692,457720.0
2017-03-15 14:50:00,43.43,43.46,43.4,43.41,467500.0,43.1692,43.199,43.1394,43.1493,467500.0
2017-03-15 15:00:00,43.43,43.44,43.4,43.44,297860.0,43.1692,43.1792,43.1394,43.1792,297860.0
2017-03-15 15:10:00,43.43,43.49,43.42,43.47,713980.0,43.1692,43.2289,43.1593,43.209,713980.0
2017-03-15 15:20:00,43.47,43.48,43.45,43.47,226620.0,43.209,43.2189,43.1891,43.209,226620.0
2017-03-15 15:30:00,43.46,43.47,43.43,43.44,499480.0,43.199,43.209,43.1692,43.1792,499480.0
2017-03-15 15:40:00,43.44,43.46,43.4,43.4,663360.0,43.1792,43.199,43.1394,43.1394,663360.0
2017-03-15 15:50:00,43.41,43.48,43.4,43.42,1866000.0,43.1493,43.2189,43.1394,43.1593,1866000.0
2017-03-16 09:30:00,43.53,43.57,43.44,43.56,2106580.0,43.2686,43.3084,43.1792,43.2984,2106580.0
2017-03-16 09:40:00,43.56,43.64,43.5,43.52,1285360.0,43.2984,43.378,43.2388,43.2587,1285360.0
2017-03-16 09:50:00,43.53,43.57,43.5,43.52,388920.0,43.2686,43.3084,43.2388,43.2587,388920.0
2017-03-16 10:00:00,43.53,43.53,43.49,43.5,439260.0,43.2686,43.2686,43.2289,43.2388,439260.0
2017-03-16 10:10:00,43.5,43.51,43.44,43.49,373320.0,43.2388,43.2487,43.1792,43.2289,373320.0
2017-03-16 10:20:00,43.48,43.5,43.43,43.48,232520.0,43.2189,43.2388,43.1692,43.2189,232520.0
2017-03-16 10:30:00,43.49,43.5,43.46,43.48,269000.0,43.2289,43.2388,43.199,43.2189,269000.0
2017-03-16 10:40:00,43.47,43.49,43.46,43.47,259020.0,43.209,43.2289,43.199,43.209,259020.0
2017-03-16 10:50:00,43.48,43.49,43.44,43.44,226960.0,43.2189,43.2289,43.1792,43.1792,226960.0
2017-03-16 11:00:00,43.45,43.45,43.41,43.43,271080.0,43.1891,43.1891,43.1493,43.1692,271080.0
2017-03-16 11:10:00,43.43,43.47,43.42,43.44,184080.0,43.1692,43.209,43.1593,43.1792,184080.0
2017-03-16 11:20:00,43.46,43.47,43.41,43.41,203440.0,43.199,43.209,43.1493,43.1493,203440.0
2017-03-16 11:30:00,43.42,43.43,43.38,43.4,159080.0,43.1593,43.1692,43.1195,43.1394,159080.0
2017-03-16 11:40:00,43.4,43.43,43.39,43.43,193860.0,43.1394,43.1692,43.1295,43.1692,193860.0
2017-03-16 11:50:00,43.44,43.5,43.43,43.49,156140.0,43.1792,43.2388,43.1692,43.2289,156140.0
2017-03-16 12:00:00,43.49,43.5,43.45,43.48,186000.0,43.2289,43.2388,43.1891,43.2189,186000.0
2017-03-16 12:10:00,43.45,43.49,43.45,43.49,132420.0,43.1891,43.2289,43.1891,43.2289,132420.0
2017-03-16 12:20:00,43.49,43.52,43.48,43.5,393440.0,43.2289,43.2587,43.2189,43.2388,393440.0
2017-03-16 12:30:00,43.51,43.52,43.48,43.49,75000.0,43.2487,43.2587,43.2189,43.2289,75000.0
2017-03-16 12:40:00,43.49,43.52,43.48,43.51,103120.0,43.2289,43.2587,43.2189,43.2487,103120.0
2017-03-16 12:50:00,43.5,43.51,43.49,43.5,60000.0,43.2388,43.2487,43.2289,43.2388,60000.0
2017-03-16 13:00:00,43.49,43.51,43.49,43.49,151560.0,43.2289,43.2487,43.2289,43.2289,151560.0
2017-03-16 13:10:00,43.5,43.51,43.46,43.46,94000.0,43.2388,43.2487,43.199,43.199,94000.0
2017-03-16 13:20:00,43.49,43.49,43.47,43.48,82420.0,43.2289,43.2289,43.209,43.2189,82420.0
2017-03-16 13:30:00,43.47,43.49,43.46,43.48,161280.0,43.209,43.2289,43.199,43.2189,161280.0
2017-03-16 13:40:00,43.48,43.51,43.47,43.49,264120.0,43.2189,43.2487,43.209,43.2289,264120.0
2017-03-16 13:50:00,43.49,43.52,43.49,43.52,207400.0,43.2289,43.2587,43.2289,43.2587,207400.0
2017-03-16 14:00:00,43.52,43.53,43.5,43.52,420380.0,43.2587,43.2686,43.2388,43.2587,420380.0
2017-03-16 14:10:00,43.52,43.53,43.52,43.53,277520.0,43.2587,43.2686,43.2587,43.2686,277520.0
2017-03-16 14:20:00,43.52,43.52,43.49,43.51,338560.0,43.2587,43.2587,43.2289,43.2487,338560.0
2017-03-16 14:30:00,43.5,43.52,43.5,43.51,208180.0,43.2388,43.2587,43.2388,43.2487,208180.0
2017-03-16 14:40:00,43.51,43.52,43.47,43.47,268200.0,43.2487,43.2587,43.209,43.209,268200.0
2017-03-16 14:50:00,43.47,43.48,43.45,43.47,184800.0,43.209,43.2189,43.1891,43.209,184800.0
2017-03-16 15:00:00,43.48,43.5,43.44,43.5,309360.0,43.2189,43.2388,43.1792,43.2388,309360.0
2017-03-16 15:10:00,43.49,43.51,43.49,43.5,330000.0,43.2289,43.2487,43.2289,43.2388,330000.0
2017-03-16 15:20:00,43.5,43.53,43.5,43.52,312540.0,43.2388,43.2686,43.2388,43.2587,312540.0
2017-03-16 15:30:00,43.52,43.53,43.5,43.52,185980.0,43.2587,43.2686,43.2388,43.2587,185980.0
2017-03-16 15:40:00,43.52,43.55,43.52,43.52,527160.0,43.2587,43.2885,43.2587,43.2587,527160.0
2017-03-16 15:50:00,43.53,43.54,43.48,43.5,1247560.0,43.2686,43.2786,43.2189,43.2388,1247560.0
2017-03-17 09:30:00,43.64,43.7,43.42,43.47,10116460.0,43.378,43.4376,43.1593,43.209,10116460.0
2017-03-17 09:40:00,43.46,43.53,43.46,43.52,461980.0,43.199,43.2686,43.199,43.2587,461980.0
2017-03-17 09:50:00,43.52,43.57,43.51,43.53,376820.0,43.2587,43.3084,43.2487,43.2686,376820.0
2017-03-17 10:00:00,43.54,43.55,43.52,43.53,169220.0,43.2786,43.2885,43.2587,43.2686,169220.0
2017-03-17 10:10:00,43.54,43.54,43.49,43.52,190840.0,43.2786,43.2786,43.2289,43.2587,190840.0
2017-03-17 10:20:00,43.51,43.55,43.5,43.55,164760.0,43.2487,43.2885,43.2388,43.2885,164760.0
2017-03-17 10:30:00,43.55,43.57,43.53,43.54,259180.0,43.2885,43.3084,43.2686,43.2786,259180.0
2017-03-17 10:40:00,43.54,43.55,43.52,43.53,126000.0,43.2786,43.2885,43.2587,43.2686,126000.0
2017-03-17 10:50:00,43.54,43.54,43.52,43.53,126260.0,43.2786,43.2786,43.2587,43.2686,126260.0
2017-03-17 11:00:00,43.54,43.54,43.51,43.54,176700.0,43.2786,43.2786,43.2487,43.2786,176700.0
2017-03-17 11:10:00,43.53,43.56,43.53,43.54,149980.0,43.2686,43.2984,43.2686,43.2786,149980.0
2017-03-17 11:20:00,43.54,43.57,43.54,43.55,166500.0,43.2786,43.3084,43.2786,43.2885,166500.0
2017-03-17 11:30:00,43.56,43.56,43.53,43.54,223680.0,43.2984,43.2984,43.2686,43.2786,223680.0
2017-03-17 11:40:00,43.53,43.57,43.52,43.55,213840.0,43.2686,43.3084,43.2587,43.2885,213840.0
2017-03-17 11:50:00,43.55,43.58,43.55,43.56,144040.0,43.2885,43.3183,43.2885,43.2984,144040.0
2017-03-17 12:00:00,43.56,43.58,43.56,43.58,242160.0,43.2984,43.3183,43.2984,43.3183,242160.0
2017-03-17 12:10:00,43.58,43.6,43.56,43.6,128140.0,43.3183,43.3382,43.2984,43.3382,128140.0
2017-03-17 12:20:00,43.59,43.6,43.59,43.59,119740.0,43.3283,43.3382,43.3283,43.3283,119740.0
2017-03-17 12:30:00,43.59,43.6,43.57,43.57,158440.0,43.3283,43.3382,43.3084,43.3084,158440.0
2017-03-17 12:40:00,43.58,43.59,43.58,43.59,58400.0,43.3183,43.3283,43.3183,43.3283,58400.0
2017-03-17 12:50:00,43.59,43.6,43.58,43.6,69260.0,43.3283,43.3382,43.3183,43.3382,69260.0
2017-03-17 13:00:00,43.6,43.6,43.59,43.6,138840.0,43.3382,43.3382,43.3283,43.3382,138840.0
2017-03-17 13:10:00,43.6,43.61,43.59,43.61,132060.0,43.3382,43.3481,43.3283,43.3481,132060.0
2017-03-17 13:20:00,43.61,43.65,43.6,43.65,303840.0,43.3481,43.3879,43.3382,43.3879,303840.0
2017-03-17 13:30:00,43.65,43.68,43.64,43.68,259980.0,43.3879,43.4177,43.378,43.4177,259980.0
2017-03-17 13:40:00,43.67,43.68,43.65,43.66,266440.0,43.4078,43.4177,43.3879,43.3978,266440.0
2017-03-17 13:50:00,43.66,43.69,43.66,43.69,253560.0,43.3978,43.4277,43.3978,43.4277,253560.0
2017-03-17 14:00:00,43.69,43.7,43.68,43.7,207280.0,43.4277,43.4376,43.4177,43.4376,207280.0
2017-03-17 14:10:00,43.69,43.72,43.69,43.72,340640.0,43.4277,43.4575,43.4277,43.4575,340640.0
2017-03-17 14:20:00,43.71,43.71,43.67,43.68,228420.0,43.4475,43.4475,43.4078,43.4177,228420.0
2017-03-17 14:30:00,43.68,43.68,43.66,43.67,210120.0,43.4177,43.4177,43.3978,43.4078,210120.0
2017-03-17 14:40:00,43.68,43.7,43.67,43.69,139620.0,43.4177,43.4376,43.4078,43.4277,139620.0
2017-03-17 14:50:00,43.69,43.7,43.68,43.68,181560.0,43.4277,43.4376,43.4177,43.4177,181560.0
2017-03-17 15:00:00,43.69,43.7,43.68,43.7,295940.0,43.4277,43.4376,43.4177,43.4376,295940.0
2017-03-17 15:10:00,43.7,43.7,43.65,43.66,361080.0,43.4376,43.4376,43.3879,43.3978,361080.0
2017-03-17 15:20:00,43.66,43.67,43.64,43.65,366280.0,43.3978,43.4078,43.378,43.3879,366280.0
2017-03-17 15:30:00,43.64,43.64,43.6,43.61,595740.0,43.378,43.378,43.3382,43.3481,595740.0
2017-03-17 15:40:00,43.61,43.62,43.6,43.61,553500.0,43.3481,43.3581,43.3382,43.3481,553500.0
2017-03-17 15:50:00,43.61,43.65,43.61,43.62,1734060.0,43.3481,43.3879,43.3481,43.3581,1734060.0
2017-03-20 09:30:00,43.47,43.52,43.36,43.36,1199020.0,43.209,43.2587,43.0996,43.0996,1199020.0
2017-03-20 09:40:00,43.36,43.4,43.34,43.34,1038220.0,43.0996,43.1394,43.0798,43.0798,1038220.0
2017-03-20 09:50:00,43.33,43.37,43.24,43.24,1347840.0,43.0698,43.1096,42.9804,42.9804,1347840.0
2017-03-20 10:00:00,43.23,43.38,43.23,43.34,943180.0,42.9704,43.1195,42.9704,43.0798,943180.0
2017-03-20 10:10:00,43.34,43.39,43.3,43.38,911280.0,43.0798,43.1295,43.04,43.1195,911280.0
2017-03-20 10:20:00,43.38,43.45,43.37,43.44,940340.0,43.1195,43.1891,43.1096,43.1792,940340.0
2017-03-20 10:30:00,43.43,43.46,43.42,43.46,536560.0,43.1692,43.199,43.1593,43.199,536560.0
2017-03-20 10:40:00,43.46,43.49,43.45,43.47,333800.0,43.199,43.2289,43.1891,43.209,333800.0
2017-03-20 10:50:00,43.47,43.47,43.4,43.44,261280.0,43.209,43.209,43.1394,43.1792,261280.0
2017-03-20 11:00:00,43.43,43.47,43.4,43.4,331800.0,43.1692,43.209,43.1394,43.1394,331800.0
2017-03-20 11:10:00,43.41,43.41,43.36,43.39,261520.0,43.1493,43.1493,43.0996,43.1295,261520.0
2017-03-20 11:20:00,43.41,43.41,43.29,43.33,658020.0,43.1493,43.1493,43.0301,43.0698,658020.0
2017-03-20 11:30:00,43.34,43.35,43.32,43.35,239140.0,43.0798,43.0897,43.0599,43.0897,239140.0
2017-03-20 11:40:00,43.35,43.37,43.35,43.36,260240.0,43.0897,43.1096,43.0897,43.0996,260240.0
2017-03-20 11:50:00,43.36,43.37,43.33,43.34,161260.0,43.0996,43.1096,43.0698,43.0798,161260.0
2017-03-20 12:00:00,43.34,43.37,43.33,43.36,175280.0,43.0798,43.1096,43.0698,43.0996,175280.0
2017-03-20 12:10:00,43.37,43.37,43.32,43.33,159200.0,43.1096,43.1096,43.0599,43.0698,159200.0
2017-03-20 12:20:00,43.32,43.36,43.32,43.34,307940.0,43.0599,43.0996,43.0599,43.0798,307940.0
2017-03-20 12:30:00,43.35,43.37,43.34,43.36,124660.0,43.0897,43.1096,43.0798,43.0996,124660.0
2017-03-20 12:40:00,43.37,43.39,43.36,43.37,234180.0,43.1096,43.1295,43.0996,43.1096,234180.0
2017-03-20 12:50:00,43.37,43.38,43.36,43.38,260240.0,43.1096,43.1195,43.0996,43.1195,260240.0
2017-03-20 13:00:00,43.38,43.38,43.34,43.34,92360.0,43.1195,43.1195,43.0798,43.0798,92360.0
2017-03-20 13:10:00,43.34,43.35,43.33,43.35,314660.0,43.0798,43.0897,43.0698,43.0897,314660.0
2017-03-20 13:20:00,43.35,43.36,43.34,43.35,199540.0,43.0897,43.0996,43.0798,43.0897,199540.0
2017-03-20 13:30:00,43.34,43.36,43.33,43.33,183820.0,43.0798,43.0996,43.0698,43.0698,183820.0
2017-03-20 13:40:00,43.33,43.34,43.3,43.32,482480.0,43.0698,43.0798,43.04,43.0599,482480.0
2017-03-20 13:50:00,43.32,43.34,43.31,43.34,193600.0,43.0599,43.0798,43.0499,43.0798,193600.0
2017-03-20 14:00:00,43.34,43.34,43.32,43.33,265500.0,43.0798,43.0798,43.0599,43.0698,265500.0
2017-03-20 14:10:00,43.32,43.35,43.32,43.35,200740.0,43.0599,43.0897,43.0599,43.0897,200740.0
2017-03-20 14:20:00,43.35,43.35,43.31,43.31,461320.0,43.0897,43.0897,43.0499,43.0499,461320.0
2017-03-20 14:30:00,43.31,43.32,43.28,43.29,509780.0,43.0499,43.0599,43.0201,43.0301,509780.0
2017-03-20 14:40:00,43.29,43.31,43.27,43.27,336920.0,43.0301,43.0499,43.0102,43.0102,336920.0
2017-03-20 14:50:00,43.28,43.33,43.26,43.32,479700.0,43.0201,43.0698,43.0002,43.0599,479700.0
2017-03-20 15:00:00,43.32,43.33,43.31,43.33,284000.0,43.0599,43.0698,43.0499,43.0698,284000.0
2017-03-20 15:10:00,43.33,43.41,43.33,43.4,481820.0,43.0698,43.1493,43.0698,43.1394,481820.0
2017-03-20 15:20:00,43.4,43.43,43.39,43.42,327380.0,43.1394,43.1692,43.1295,43.1593,327380.0
2017-03-20 15:30:00,43.42,43.44,43.41,43.42,314340.0,43.1593,43.1792,43.1493,43.1593,314340.0
2017-03-20 15:40:00,43.42,43.42,43.39,43.42,297860.0,43.1593,43.1593,43.1295,43.1593,297860.0
2017-03-20 15:50:00,43.42,43.42,43.4,43.4,1030740.0,43.1593,43.1593,43.1394,43.1394,1030740.0
2017-03-21 09:30:00,43.5,43.67,43.41,43.48,1575680.0,43.2388,43.4078,43.1493,43.2189,1575680.0
2017-03-21 09:40:00,43.48,43.57,43.45,43.5,781160.0,43.2189,43.3084,43.1891,43.2388,781160.0
2017-03-21 09:50:00,43.52,43.54,43.48,43.49,534160.0,43.2587,43.2786,43.2189,43.2289,534160.0
2017-03-21 10:00:00,43.5,43.5,43.32,43.34,1121300.0,43.2388,43.2388,43.0599,43.0798,1121300.0
2017-03-21 10:10:00,43.35,43.37,43.17,43.19,1479780.0,43.0897,43.1096,42.9108,42.9307,1479780.0
2017-03-21 10:20:00,43.2,43.22,43.05,43.12,1191280.0,42.9406,42.9605,42.7915,42.8611,1191280.0
2017-03-21 10:30:00,43.11,43.16,43.03,43.05,1196860.0,42.8511,42.9008,42.7716,42.7915,1196860.0
2017-03-21 10:40:00,43.06,43.11,43.03,43.07,1038480.0,42.8014,42.8511,42.7716,42.8114,1038480.0
2017-03-21 10:50:00,43.07,43.07,42.9,42.95,1242560.0,42.8114,42.8114,42.6424,42.6921,1242560.0
2017-03-21 11:00:00,42.95,42.98,42.82,42.88,1225540.0,42.6921,42.7219,42.5629,42.6225,1225540.0
2017-03-21 11:10:00,42.89,42.91,42.72,42.75,1108640.0,42.6325,42.6523,42.4635,42.4933,1108640.0
2017-03-21 11:20:00,42.75,42.78,42.7,42.74,1052700.0,42.4933,42.5231,42.4436,42.4834,1052700.0
2017-03-21 11:30:00,42.73,42.75,42.56,42.7,1401460.0,42.4734,42.4933,42.3044,42.4436,1401460.0
2017-03-21 11:40:00,42.71,42.8,42.68,42.79,848960.0,42.4535,42.543,42.4237,42.5331,848960.0
2017-03-21 11:50:00,42.77,42.87,42.72,42.86,675140.0,42.5132,42.6126,42.4635,42.6026,675140.0
2017-03-21 12:00:00,42.87,42.89,42.8,42.87,921160.0,42.6126,42.6325,42.543,42.6126,921160.0
2017-03-21 12:10:00,42.86,42.87,42.78,42.79,719740.0,42.6026,42.6126,42.5231,42.5331,719740.0
2017-03-21 12:20:00,42.79,42.85,42.79,42.82,459920.0,42.5331,42.5927,42.5331,42.5629,459920.0
2017-03-21 12:30:00,42.82,42.82,42.72,42.73,397920.0,42.5629,42.5629,42.4635,42.4734,397920.0
2017-03-21 12:40:00,42.73,42.75,42.67,42.67,352340.0,42.4734,42.4933,42.4138,42.4138,352340.0
2017-03-21 12:50:00,42.67,42.73,42.63,42.67,538540.0,42.4138,42.4734,42.374,42.4138,538540.0
2017-03-21 13:00:00,42.68,42.71,42.63,42.64,308000.0,42.4237,42.4535,42.374,42.384,308000.0
2017-03-21 13:10:00,42.64,42.66,42.61,42.62,672600.0,42.384,42.4038,42.3541,42.3641,672600.0
2017-03-21 13:20:00,42.63,42.65,42.56,42.65,561320.0,42.374,42.3939,42.3044,42.3939,561320.0
2017-03-21 13:30:00,42.63,42.65,42.56,42.56,469780.0,42.374,42.3939,42.3044,42.3044,469780.0
2017-03-21 13:40:00,42.56,42.58,42.51,42.51,501760.0,42.3044,42.3243,42.2547,42.2547,501760.0
2017-03-21 13:50:00,42.52,42.52,42.41,42.43,936480.0,42.2647,42.2647,42.1553,42.1752,936480.0
2017-03-21 14:00:00,42.44,42.52,42.41,42.51,897800.0,42.1852,42.2647,42.1553,42.2547,897800.0
2017-03-21 14:10:00,42.5,42.59,42.49,42.59,657880.0,42.2448,42.3343,42.2349,42.3343,657880.0
2017-03-21 14:20:00,42.59,42.59,42.52,42.53,537680.0,42.3343,42.3343,42.2647,42.2746,537680.0
2017-03-21 14:30:00,42.54,42.63,42.54,42.63,476700.0,42.2846,42.374,42.2846,42.374,476700.0
2017-03-21 14:40:00,42.61,42.63,42.52,42.57,569300.0,42.3541,42.374,42.2647,42.3144,569300.0
2017-03-21 14:50:00,42.57,42.64,42.55,42.61,371560.0,42.3144,42.384,42.2945,42.3541,371560.0
2017-03-21 15:00:00,42.63,42.63,42.58,42.6,249240.0,42.374,42.374,42.3243,42.3442,249240.0
2017-03-21 15:10:00,42.6,42.64,42.57,42.58,362160.0,42.3442,42.384,42.3144,42.3243,362160.0
2017-03-21 15:20:00,42.58,42.59,42.55,42.56,498320.0,42.3243,42.3343,42.2945,42.3044,498320.0
2017-03-21 15:30:00,42.56,42.59,42.5,42.5,556340.0,42.3044,42.3343,42.2448,42.2448,556340.0
2017-03-21 15:40:00,42.5,42.51,42.38,42.4,1208120.0,42.2448,42.2547,42.1255,42.1454,1208120.0
2017-03-21 15:50:00,42.4,42.52,42.4,42.5,2599460.0,42.1454,42.2647,42.1454,42.2448,2599460.0
2017-03-22 09:30:00,42.47,42.75,42.45,42.64,1663140.0,42.215,42.4933,42.1951,42.384,1663140.0
2017-03-22 09:40:00,42.63,42.74,42.58,42.59,745180.0,42.374,42.4834,42.3243,42.3343,745180.0
2017-03-22 09:50:00,42.58,42.71,42.58,42.58,622460.0,42.3243,42.4535,42.3243,42.3243,622460.0
2017-03-22 10:00:00,42.58,42.7,42.57,42.64,398780.0,42.3243,42.4436,42.3144,42.384,398780.0
2017-03-22 10:10:00,42.64,42.64,42.42,42.46,850520.0,42.384,42.384,42.1653,42.205,850520.0
2017-03-22 10:20:00,42.44,42.51,42.4,42.42,734420.0,42.1852,42.2547,42.1454,42.1653,734420.0
2017-03-22 10:30:00,42.43,42.57,42.35,42.54,626240.0,42.1752,42.3144,42.0957,42.2846,626240.0
2017-03-22 10:40:00,42.54,42.59,42.52,42.54,333760.0,42.2846,42.3343,42.2647,42.2846,333760.0
2017-03-22 10:50:00,42.57,42.66,42.57,42.66,431780.0,42.3144,42.4038,42.3144,42.4038,431780.0
2017-03-22 11:00:00,42.64,42.64,42.58,42.6,340620.0,42.384,42.384,42.3243,42.3442,340620.0
2017-03-22 11:10:00,42.61,42.76,42.58,42.74,493580.0,42.3541,42.5032,42.3243,42.4834,493580.0
2017-03-22 11:20:00,42.74,42.76,42.73,42.74,335460.0,42.4834,42.5032,42.4734,42.4834,335460.0
2017-03-22 11:30:00,42.75,42.76,42.7,42.72,302100.0,42.4933,42.5032,42.4436,42.4635,302100.0
2017-03-22 11:40:00,42.71,42.77,42.69,42.7,264460.0,42.4535,42.5132,42.4337,42.4436,264460.0
2017-03-22 11:50:00,42.7,42.73,42.67,42.72,282600.0,42.4436,42.4734,42.4138,42.4635,282600.0
2017-03-22 12:00:00,42.71,42.74,42.68,42.68,148360.0,42.4535,42.4834,42.4237,42.4237,148360.0
2017-03-22 12:10:00,42.67,42.69,42.65,42.68,288480.0,42.4138,42.4337,42.3939,42.4237,288480.0
2017-03-22 12:20:00,42.67,42.74,42.67,42.68,191040.0,42.4138,42.4834,42.4138,42.4237,191040.0
2017-03-22 12:30:00,42.68,42.73,42.66,42.68,273660.0,42.4237,42.4734,42.4038,42.4237,273660.0
2017-03-22 12:40:00,42.69,42.7,42.65,42.66,242720.0,42.4337,42.4436,42.3939,42.4038,242720.0
2017-03-22 12:50:00,42.65,42.65,42.6,42.65,233540.0,42.3939,42.3939,42.3442,42.3939,233540.0
2017-03-22 13:00:00,42.65,42.65,42.57,42.58,268240.0,42.3939,42.3939,42.3144,42.3243,268240.0
2017-03-22 13:10:00,42.58,42.61,42.55,42.61,251380.0,42.3243,42.3541,42.2945,42.3541,251380.0
2017-03-22 13:20:00,42.6,42.62,42.57,42.6,190000.0,42.3442,42.3641,42.3144,42.3442,190000.0
2017-03-22 13:30:00,42.59,42.63,42.57,42.6,223200.0,42.3343,42.374,42.3144,42.3442,223200.0
2017-03-22 13:40:00,42.62,42.63,42.56,42.56,243100.0,42.3641,42.374,42.3044,42.3044,243100.0
2017-03-22 13:50:00,42.56,42.57,42.48,42.49,465140.0,42.3044,42.3144,42.2249,42.2349,465140.0
2017-03-22 14:00:00,42.48,42.54,42.48,42.51,377900.0,42.2249,42.2846,42.2249,42.2547,377900.0
2017-03-22 14:10:00,42.51,42.58,42.5,42.55,377040.0,42.2547,42.3243,42.2448,42.2945,377040.0
2017-03-22 14:20:00,42.56,42.56,42.48,42.5,277620.0,42.3044,42.3044,42.2249,42.2448,277620.0
2017-03-22 14:30:00,42.5,42.58,42.49,42.58,373880.0,42.2448,42.3243,42.2349,42.3243,373880.0
2017-03-22 14:40:00,42.58,42.6,42.55,42.59,281280.0,42.3243,42.3442,42.2945,42.3343,281280.0
2017-03-22 14:50:00,42.58,42.62,42.56,42.59,183880.0,42.3243,42.3641,42.3044,42.3343,183880.0
2017-03-22 15:00:00,42.59,42.59,42.54,42.57,295540.0,42.3343,42.3343,42.2846,42.3144,295540.0
2017-03-22 15:10:00,42.56,42.6,42.54,42.58,257860.0,42.3044,42.3442,42.2846,42.3243,257860.0
2017-03-22 15:20:00,42.58,42.6,42.55,42.57,362760.0,42.3243,42.3442,42.2945,42.3144,362760.0
2017-03-22 15:30:00,42.57,42.58,42.5,42.5,436020.0,42.3144,42.3243,42.2448,42.2448,436020.0
2017-03-22 15:40:00,42.51,42.54,42.48,42.49,686580.0,42.2547,42.2846,42.2249,42.2349,686580.0
2017-03-22 15:50:00,42.5,42.51,42.47,42.49,1493540.0,42.2448,42.2547,42.215,42.2349,1493540.0
2017-03-23 09:30:00,42.07,42.08,41.69,41.79,7069480.0,41.8174,41.8273,41.4397,41.5391,7069480.0
2017-03-23 09:40:00,41.78,41.91,41.65,41.68,3828840.0,41.5291,41.6583,41.3999,41.4297,3828840.0
2017-03-23 09:50:00,41.69,41.82,41.66,41.77,3147960.0,41.4397,41.5689,41.4098,41.5192,3147960.0
2017-03-23 10:00:00,41.78,41.86,41.71,41.78,3504380.0,41.5291,41.6086,41.4595,41.5291,3504380.0
2017-03-23 10:10:00,41.78,41.84,41.75,41.81,2414660.0,41.5291,41.5888,41.4993,41.5589,2414660.0
2017-03-23 10:20:00,41.82,41.87,41.8,41.81,2160580.0,41.5689,41.6186,41.549,41.5589,2160580.0
2017-03-23 10:30:00,41.81,41.91,41.79,41.91,1104380.0,41.5589,41.6583,41.5391,41.6583,1104380.0
2017-03-23 10:40:00,41.91,41.94,41.88,41.91,866220.0,41.6583,41.6882,41.6285,41.6583,866220.0
2017-03-23 10:50:00,41.91,41.97,41.88,41.9,981040.0,41.6583,41.718,41.6285,41.6484,981040.0
2017-03-23 11:00:00,41.91,41.95,41.9,41.94,1008480.0,41.6583,41.6981,41.6484,41.6882,1008480.0
2017-03-23 11:10:00,41.94,41.95,41.88,41.92,565560.0,41.6882,41.6981,41.6285,41.6683,565560.0
2017-03-23 11:20:00,41.92,41.95,41.9,41.9,693360.0,41.6683,41.6981,41.6484,41.6484,693360.0
2017-03-23 11:30:00,41.9,41.93,41.89,41.91,734680.0,41.6484,41.6782,41.6385,41.6583,734680.0
2017-03-23 11:40:00,41.91,41.92,41.87,41.91,1029340.0,41.6583,41.6683,41.6186,41.6583,1029340.0
2017-03-23 11:50:00,41.93,41.99,41.9,41.98,1121660.0,41.6782,41.7379,41.6484,41.7279,1121660.0
2017-03-23 12:00:00,41.98,41.99,41.96,41.99,373340.0,41.7279,41.7379,41.708,41.7379,373340.0
2017-03-23 12:10:00,41.99,42.02,41.97,41.98,752500.0,41.7379,41.7677,41.718,41.7279,752500.0
2017-03-23 12:20:00,41.98,42.01,41.98,42.01,385160.0,41.7279,41.7577,41.7279,41.7577,385160.0
2017-03-23 12:30:00,42.01,42.02,41.99,42.0,456140.0,41.7577,41.7677,41.7379,41.7478,456140.0
2017-03-23 12:40:00,42.0,42.01,41.96,41.96,518180.0,41.7478,41.7577,41.708,41.708,518180.0
2017-03-23 12:50:00,41.96,41.98,41.94,41.97,488700.0,41.708,41.7279,41.6882,41.718,488700.0
2017-03-23 13:00:00,41.98,41.98,41.88,41.88,479800.0,41.7279,41.7279,41.6285,41.6285,479800.0
2017-03-23 13:10:00,41.89,41.95,41.85,41.92,846000.0,41.6385,41.6981,41.5987,41.6683,846000.0
2017-03-23 13:20:00,41.91,41.94,41.88,41.89,365200.0,41.6583,41.6882,41.6285,41.6385,365200.0
2017-03-23 13:30:00,41.88,41.95,41.88,41.89,852200.0,41.6285,41.6981,41.6285,41.6385,852200.0
2017-03-23 13:40:00,41.9,41.94,41.89,41.91,215120.0,41.6484,41.6882,41.6385,41.6583,215120.0
2017-03-23 13:50:00,41.91,41.92,41.88,41.89,198440.0,41.6583,41.6683,41.6285,41.6385,198440.0
2017-03-23 14:00:00,41.88,41.95,41.87,41.95,344260.0,41.6285,41.6981,41.6186,41.6981,344260.0
2017-03-23 14:10:00,41.93,41.95,41.91,41.93,318820.0,41.6782,41.6981,41.6583,41.6782,318820.0
2017-03-23 14:20:00,41.94,41.95,41.93,41.93,354980.0,41.6882,41.6981,41.6782,41.6782,354980.0
2017-03-23 14:30:00,41.92,41.96,41.92,41.93,351840.0,41.6683,41.708,41.6683,41.6782,351840.0
2017-03-23 14:40:00,41.93,41.99,41.93,41.97,285240.0,41.6782,41.7379,41.6782,41.718,285240.0
2017-03-23 14:50:00,41.97,42.01,41.95,41.95,548400.0,41.718,41.7577,41.6981,41.6981,548400.0
2017-03-23 15:00:00,41.95,41.97,41.93,41.95,368140.0,41.6981,41.718,41.6782,41.6981,368140.0
2017-03-23 15:10:00,41.94,41.95,41.9,41.92,497720.0,41.6882,41.6981,41.6484,41.6683,497720.0
2017-03-23 15:20:00,41.92,41.97,41.9,41.9,612040.0,41.6683,41.718,41.6484,41.6484,612040.0
2017-03-23 15:30:00,41.92,41.95,41.89,41.94,676700.0,41.6683,41.6981,41.6385,41.6882,676700.0
2017-03-23 15:40:00,41.94,41.95,41.88,41.92,1022840.0,41.6882,41.6981,41.6285,41.6683,1022840.0
2017-03-23 15:50:00,41.91,42.01,41.89,41.98,2019780.0,41.6583,41.7577,41.6385,41.7279,2019780.0
2017-03-24 09:30:00,42.1,42.2,42.04,42.14,2174200.0,41.8472,41.9466,41.7876,41.887,2174200.0
2017-03-24 09:40:00,42.14,42.18,42.07,42.15,1143780.0,41.887,41.9267,41.8174,41.8969,1143780.0
2017-03-24 09:50:00,42.14,42.15,41.98,42.01,792700.0,41.887,41.8969,41.7279,41.7577,792700.0
2017-03-24 10:00:00,42.01,42.07,41.93,41.94,700560.0,41.7577,41.8174,41.6782,41.6882,700560.0
2017-03-24 10:10:00,41.95,42.0,41.93,41.97,718000.0,41.6981,41.7478,41.6782,41.718,718000.0
2017-03-24 10:20:00,41.95,41.97,41.93,41.96,616460.0,41.6981,41.718,41.6782,41.708,616460.0
2017-03-24 10:30:00,41.97,42.04,41.96,42.0,504300.0,41.718,41.7876,41.708,41.7478,504300.0
2017-03-24 10:40:00,42.02,42.02,41.94,41.97,406520.0,41.7677,41.7677,41.6882,41.718,406520.0
2017-03-24 10:50:00,41.98,42.03,41.98,42.01,397920.0,41.7279,41.7776,41.7279,41.7577,397920.0
2017-03-24 11:00:00,42.01,42.1,42.01,42.06,545260.0,41.7577,41.8472,41.7577,41.8074,545260.0
2017-03-24 11:10:00,42.05,42.07,42.04,42.07,255280.0,41.7975,41.8174,41.7876,41.8174,255280.0
2017-03-24 11:20:00,42.07,42.08,42.01,42.01,249240.0,41.8174,41.8273,41.7577,41.7577,249240.0
2017-03-24 11:30:00,42.01,42.02,41.99,41.99,350920.0,41.7577,41.7677,41.7379,41.7379,350920.0
2017-03-24 11:40:00,42.0,42.04,42.0,42.03,252680.0,41.7478,41.7876,41.7478,41.7776,252680.0
2017-03-24 11:50:00,42.03,42.07,42.03,42.05,237180.0,41.7776,41.8174,41.7776,41.7975,237180.0
2017-03-24 12:00:00,42.05,42.08,42.05,42.08,176400.0,41.7975,41.8273,41.7975,41.8273,176400.0
2017-03-24 12:10:00,42.07,42.07,41.96,41.98,544720.0,41.8174,41.8174,41.708,41.7279,544720.0
2017-03-24 12:20:00,41.96,42.03,41.94,41.98,857400.0,41.708,41.7776,41.6882,41.7279,857400.0
2017-03-24 12:30:00,41.99,42.01,41.95,42.01,311140.0,41.7379,41.7577,41.6981,41.7577,311140.0
2017-03-24 12:40:00,42.01,42.02,41.97,42.0,516000.0,41.7577,41.7677,41.718,41.7478,516000.0
2017-03-24 12:50:00,42.0,42.01,41.95,41.96,453920.0,41.7478,41.7577,41.6981,41.708,453920.0
2017-03-24 13:00:00,41.98,41.99,41.94,41.96,359140.0,41.7279,41.7379,41.6882,41.708,359140.0
2017-03-24 13:10:00,41.97,41.99,41.94,41.94,140980.0,41.718,41.7379,41.6882,41.6882,140980.0
2017-03-24 13:20:00,41.95,42.01,41.95,41.99,276580.0,41.6981,41.7577,41.6981,41.7379,276580.0
2017-03-24 13:30:00,42.0,42.02,41.98,41.99,388940.0,41.7478,41.7677,41.7279,41.7379,388940.0
2017-03-24 13:40:00,41.99,42.01,41.98,41.98,100320.0,41.7379,41.7577,41.7279,41.7279,100320.0
2017-03-24 13:50:00,41.98,41.98,41.9,41.91,351100.0,41.7279,41.7279,41.6484,41.6583,351100.0
2017-03-24 14:00:00,41.91,41.94,41.89,41.9,283640.0,41.6583,41.6882,41.6385,41.6484,283640.0
2017-03-24 14:10:00,41.92,41.93,41.88,41.91,344980.0,41.6683,41.6782,41.6285,41.6583,344980.0
2017-03-24 14:20:00,41.91,41.92,41.86,41.86,388520.0,41.6583,41.6683,41.6086,41.6086,388520.0
2017-03-24 14:30:00,41.86,41.9,41.76,41.78,1050580.0,41.6086,41.6484,41.5092,41.5291,1050580.0
2017-03-24 14:40:00,41.77,41.8,41.61,41.64,1438940.0,41.5192,41.549,41.3601,41.39,1438940.0
2017-03-24 14:50:00,41.65,41.69,41.57,41.57,1190480.0,41.3999,41.4397,41.3204,41.3204,1190480.0
2017-03-24 15:00:00,41.57,41.57,41.47,41.53,2802860.0,41.3204,41.3204,41.221,41.2806,2802860.0
2017-03-24 15:10:00,41.54,41.56,41.46,41.55,1273980.0,41.2906,41.3104,41.211,41.3005,1273980.0
2017-03-24 15:20:00,41.55,41.7,41.55,41.67,1238300.0,41.3005,41.4496,41.3005,41.4198,1238300.0
2017-03-24 15:30:00,41.67,41.82,41.62,41.82,1203100.0,41.4198,41.5689,41.3701,41.5689,1203100.0
2017-03-24 15:40:00,41.81,41.89,41.75,41.81,1358600.0,41.5589,41.6385,41.4993,41.5589,1358600.0
2017-03-24 15:50:00,41.8,41.84,41.75,41.76,1886400.0,41.549,41.5888,41.4993,41.5092,1886400.0
2017-03-27 09:30:00,41.4,41.5,41.21,41.41,3035840.0,41.1514,41.2508,40.9625,41.1613,3035840.0
2017-03-27 09:40:00,41.4,41.47,41.34,41.43,1419260.0,41.1514,41.221,41.0918,41.1812,1419260.0
2017-03-27 09:50:00,41.44,41.61,41.41,41.58,1824480.0,41.1912,41.3601,41.1613,41.3303,1824480.0
2017-03-27 10:00:00,41.57,41.74,41.53,41.64,1884240.0,41.3204,41.4894,41.2806,41.39,1884240.0
2017-03-27 10:10:00,41.64,41.74,41.63,41.72,1005080.0,41.39,41.4894,41.38,41.4695,1005080.0
2017-03-27 10:20:00,41.73,41.83,41.71,41.73,967260.0,41.4794,41.5788,41.4595,41.4794,967260.0
2017-03-27 10:30:00,41.74,41.83,41.71,41.71,724980.0,41.4894,41.5788,41.4595,41.4595,724980.0
2017-03-27 10:40:00,41.7,41.73,41.65,41.71,886060.0,41.4496,41.4794,41.3999,41.4595,886060.0
2017-03-27 10:50:00,41.71,41.74,41.67,41.69,528220.0,41.4595,41.4894,41.4198,41.4397,528220.0
2017-03-27 11:00:00,41.69,41.72,41.64,41.64,349080.0,41.4397,41.4695,41.39,41.39,349080.0
2017-03-27 11:10:00,41.63,41.68,41.63,41.64,406520.0,41.38,41.4297,41.38,41.39,406520.0
2017-03-27 11:20:00,41.64,41.74,41.63,41.73,551020.0,41.39,41.4894,41.38,41.4794,551020.0
2017-03-27 11:30:00,41.74,41.8,41.71,41.78,602280.0,41.4894,41.549,41.4595,41.5291,602280.0
2017-03-27 11:40:00,41.79,41.82,41.76,41.77,456800.0,41.5391,41.5689,41.5092,41.5192,456800.0
2017-03-27 11:50:00,41.76,41.8,41.73,41.8,460240.0,41.5092,41.549,41.4794,41.549,460240.0
2017-03-27 12:00:00,41.8,41.85,41.76,41.82,316340.0,41.549,41.5987,41.5092,41.5689,316340.0
2017-03-27 12:10:00,41.82,41.84,41.8,41.82,227020.0,41.5689,41.5888,41.549,41.5689,227020.0
2017-03-27 12:20:00,41.82,41.83,41.78,41.79,163360.0,41.5689,41.5788,41.5291,41.5391,163360.0
2017-03-27 12:30:00,41.79,41.84,41.78,41.81,229040.0,41.5391,41.5888,41.5291,41.5589,229040.0
2017-03-27 12:40:00,41.81,41.82,41.81,41.82,204640.0,41.5589,41.5689,41.5589,41.5689,204640.0
2017-03-27 12:50:00,41.83,41.92,41.83,41.87,493880.0,41.5788,41.6683,41.5788,41.6186,493880.0
2017-03-27 13:00:00,41.86,41.94,41.86,41.88,150260.0,41.6086,41.6882,41.6086,41.6285,150260.0
2017-03-27 13:10:00,41.89,41.91,41.88,41.9,280880.0,41.6385,41.6583,41.6285,41.6484,280880.0
2017-03-27 13:20:00,41.91,41.95,41.91,41.95,188000.0,41.6583,41.6981,41.6583,41.6981,188000.0
2017-03-27 13:30:00,41.94,41.95,41.92,41.94,380420.0,41.6882,41.6981,41.6683,41.6882,380420.0
2017-03-27 13:40:00,41.94,41.99,41.93,41.95,339920.0,41.6882,41.7379,41.6782,41.6981,339920.0
2017-03-27 13:50:00,41.94,41.96,41.91,41.95,258800.0,41.6882,41.708,41.6583,41.6981,258800.0
2017-03-27 14:00:00,41.95,41.98,41.95,41.96,225060.0,41.6981,41.7279,41.6981,41.708,225060.0
2017-03-27 14:10:00,41.95,41.96,41.93,41.95,459000.0,41.6981,41.708,41.6782,41.6981,459000.0
2017-03-27 14:20:00,41.95,41.97,41.92,41.97,313940.0,41.6981,41.718,41.6683,41.718,313940.0
2017-03-27 14:30:00,41.96,42.0,41.95,41.96,417620.0,41.708,41.7478,41.6981,41.708,417620.0
2017-03-27 14:40:00,41.96,42.02,41.95,42.0,403580.0,41.708,41.7677,41.6981,41.7478,403580.0
2017-03-27 14:50:00,42.0,42.06,42.0,42.05,394260.0,41.7478,41.8074,41.7478,41.7975,394260.0
2017-03-27 15:00:00,42.06,42.07,42.03,42.05,560000.0,41.8074,41.8174,41.7776,41.7975,560000.0
2017-03-27 15:10:00,42.05,42.06,42.03,42.04,457080.0,41.7975,41.8074,41.7776,41.7876,457080.0
2017-03-27 15:20:00,42.05,42.05,42.0,42.01,566940.0,41.7975,41.7975,41.7478,41.7577,566940.0
2017-03-27 15:30:00,42.01,42.05,41.99,42.04,535260.0,41.7577,41.7975,41.7379,41.7876,535260.0
2017-03-27 15:40:00,42.04,42.05,41.98,41.99,544440.0,41.7876,41.7975,41.7279,41.7379,544440.0
2017-03-27 15:50:00,42.0,42.0,41.92,41.93,2195660.0,41.7478,41.7478,41.6683,41.6782,2195660.0
2017-03-28 09:30:00,41.98,42.04,41.86,41.87,1148320.0,41.7279,41.7876,41.6086,41.6186,1148320.0
2017-03-28 09:40:00,41.86,41.92,41.7,41.74,1086680.0,41.6086,41.6683,41.4496,41.4894,1086680.0
2017-03-28 09:50:00,41.75,41.76,41.63,41.66,646040.0,41.4993,41.5092,41.38,41.4098,646040.0
2017-03-28 10:00:00,41.66,41.8,41.64,41.77,831200.0,41.4098,41.549,41.39,41.5192,831200.0
2017-03-28 10:10:00,41.76,41.78,41.69,41.69,477480.0,41.5092,41.5291,41.4397,41.4397,477480.0
2017-03-28 10:20:00,41.7,41.7,41.61,41.65,724560.0,41.4496,41.4496,41.3601,41.3999,724560.0
2017-03-28 10:30:00,41.66,41.76,41.65,41.72,717020.0,41.4098,41.5092,41.3999,41.4695,717020.0
2017-03-28 10:40:00,41.72,41.82,41.72,41.76,506380.0,41.4695,41.5689,41.4695,41.5092,506380.0
2017-03-28 10:50:00,41.76,41.78,41.7,41.76,500120.0,41.5092,41.5291,41.4496,41.5092,500120.0
2017-03-28 11:00:00,41.75,41.87,41.74,41.84,580680.0,41.4993,41.6186,41.4894,41.5888,580680.0
2017-03-28 11:10:00,41.84,41.89,41.82,41.83,446220.0,41.5888,41.6385,41.5689,41.5788,446220.0
2017-03-28 11:20:00,41.82,41.84,41.81,41.84,413420.0,41.5689,41.5888,41.5589,41.5888,413420.0
2017-03-28 11:30:00,41.84,41.87,41.82,41.86,288920.0,41.5888,41.6186,41.5689,41.6086,288920.0
2017-03-28 11:40:00,41.86,41.87,41.83,41.87,239260.0,41.6086,41.6186,41.5788,41.6186,239260.0
2017-03-28 11:50:00,41.88,41.91,41.87,41.9,294200.0,41.6285,41.6583,41.6186,41.6484,294200.0
2017-03-28 12:00:00,41.89,41.94,41.89,41.93,472660.0,41.6385,41.6882,41.6385,41.6782,472660.0
2017-03-28 12:10:00,41.92,41.97,41.92,41.95,374800.0,41.6683,41.718,41.6683,41.6981,374800.0
2017-03-28 12:20:00,41.95,41.96,41.94,41.94,119760.0,41.6981,41.708,41.6882,41.6882,119760.0
2017-03-28 12:30:00,41.94,41.98,41.93,41.96,209000.0,41.6882,41.7279,41.6782,41.708,209000.0
2017-03-28 12:40:00,41.96,41.97,41.94,41.97,266980.0,41.708,41.718,41.6882,41.718,266980.0
2017-03-28 12:50:00,41.97,42.0,41.96,41.99,247240.0,41.718,41.7478,41.708,41.7379,247240.0
2017-03-28 13:00:00,42.0,42.01,41.98,41.99,225600.0,41.7478,41.7577,41.7279,41.7379,225600.0
2017-03-28 13:10:00,41.99,42.04,41.98,42.04,326660.0,41.7379,41.7876,41.7279,41.7876,326660.0
2017-03-28 13:20:00,42.05,42.08,42.03,42.08,270880.0,41.7975,41.8273,41.7776,41.8273,270880.0
2017-03-28 13:30:00,42.09,42.12,42.06,42.12,339960.0,41.8373,41.8671,41.8074,41.8671,339960.0
2017-03-28 13:40:00,42.11,42.18,42.1,42.15,406440.0,41.8571,41.9267,41.8472,41.8969,406440.0
2017-03-28 13:50:00,42.14,42.19,42.14,42.19,316380.0,41.887,41.9367,41.887,41.9367,316380.0
2017-03-28 14:00:00,42.19,42.2,42.16,42.2,365140.0,41.9367,41.9466,41.9068,41.9466,365140.0
2017-03-28 14:10:00,42.2,42.26,42.2,42.25,594380.0,41.9466,42.0062,41.9466,41.9963,594380.0
2017-03-28 14:20:00,42.25,42.27,42.21,42.21,402700.0,41.9963,42.0162,41.9565,41.9565,402700.0
2017-03-28 14:30:00,42.22,42.24,42.19,42.23,506120.0,41.9665,41.9864,41.9367,41.9764,506120.0
2017-03-28 14:40:00,42.23,42.26,42.21,42.24,332640.0,41.9764,42.0062,41.9565,41.9864,332640.0
2017-03-28 14:50:00,42.24,42.24,42.18,42.18,382980.0,41.9864,41.9864,41.9267,41.9267,382980.0
2017-03-28 15:00:00,42.18,42.22,42.15,42.15,440500.0,41.9267,41.9665,41.8969,41.8969,440500.0
2017-03-28 15:10:00,42.15,42.16,42.1,42.11,549180.0,41.8969,41.9068,41.8472,41.8571,549180.0
2017-03-28 15:20:00,42.12,42.15,42.11,42.15,493560.0,41.8671,41.8969,41.8571,41.8969,493560.0
2017-03-28 15:30:00,42.14,42.15,42.1,42.12,492640.0,41.887,41.8969,41.8472,41.8671,492640.0
2017-03-28 15:40:00,42.11,42.15,42.09,42.09,841060.0,41.8571,41.8969,41.8373,41.8373,841060.0
2017-03-28 15:50:00,42.08,42.09,42.03,42.03,1595520.0,41.8273,41.8373,41.7776,41.7776,1595520.0
2017-03-29 09:30:00,42.14,42.27,42.07,42.24,1656960.0,41.887,42.0162,41.8174,41.9864,1656960.0
2017-03-29 09:40:00,42.24,42.37,42.23,42.29,1147760.0,41.9864,42.1156,41.9764,42.0361,1147760.0
2017-03-29 09:50:00,42.29,42.4,42.25,42.4,585160.0,42.0361,42.1454,41.9963,42.1454,585160.0
2017-03-29 10:00:00,42.4,42.43,42.37,42.38,886080.0,42.1454,42.1752,42.1156,42.1255,886080.0
2017-03-29 10:10:00,42.38,42.44,42.34,42.38,597560.0,42.1255,42.1852,42.0858,42.1255,597560.0
2017-03-29 10:20:00,42.39,42.44,42.39,42.44,367480.0,42.1355,42.1852,42.1355,42.1852,367480.0
2017-03-29 10:30:00,42.44,42.46,42.4,42.41,337680.0,42.1852,42.205,42.1454,42.1553,337680.0
2017-03-29 10:40:00,42.42,42.44,42.4,42.4,231820.0,42.1653,42.1852,42.1454,42.1454,231820.0
2017-03-29 10:50:00,42.4,42.42,42.36,42.38,549320.0,42.1454,42.1653,42.1056,42.1255,549320.0
2017-03-29 11:00:00,42.38,42.39,42.33,42.36,615160.0,42.1255,42.1355,42.0758,42.1056,615160.0
2017-03-29 11:10:00,42.36,42.37,42.34,42.34,439180.0,42.1056,42.1156,42.0858,42.0858,439180.0
2017-03-29 11:20:00,42.34,42.37,42.33,42.35,480340.0,42.0858,42.1156,42.0758,42.0957,480340.0
2017-03-29 11:30:00,42.35,42.38,42.32,42.35,658320.0,42.0957,42.1255,42.0659,42.0957,658320.0
2017-03-29 11:40:00,42.34,42.35,42.31,42.33,149420.0,42.0858,42.0957,42.0559,42.0758,149420.0
2017-03-29 11:50:00,42.32,42.36,42.3,42.35,171080.0,42.0659,42.1056,42.046,42.0957,171080.0
2017-03-29 12:00:00,42.36,42.38,42.32,42.34,797420.0,42.1056,42.1255,42.0659,42.0858,797420.0
2017-03-29 12:10:00,42.33,42.4,42.33,42.4,564860.0,42.0758,42.1454,42.0758,42.1454,564860.0
2017-03-29 12:20:00,42.39,42.44,42.39,42.43,256560.0,42.1355,42.1852,42.1355,42.1752,256560.0
2017-03-29 12:30:00,42.42,42.44,42.39,42.39,116960.0,42.1653,42.1852,42.1355,42.1355,116960.0
2017-03-29 12:40:00,42.39,42.41,42.37,42.4,302680.0,42.1355,42.1553,42.1156,42.1454,302680.0
2017-03-29 12:50:00,42.4,42.44,42.39,42.42,241380.0,42.1454,42.1852,42.1355,42.1653,241380.0
2017-03-29 13:00:00,42.42,42.44,42.41,42.41,307920.0,42.1653,42.1852,42.1553,42.1553,307920.0
2017-03-29 13:10:00,42.41,42.43,42.4,42.41,182220.0,42.1553,42.1752,42.1454,42.1553,182220.0
2017-03-29 13:20:00,42.42,42.44,42.42,42.42,106300.0,42.1653,42.1852,42.1653,42.1653,106300.0
2017-03-29 13:30:00,42.43,42.43,42.41,42.41,190660.0,42.1752,42.1752,42.1553,42.1553,190660.0
2017-03-29 13:40:00,42.41,42.43,42.4,42.4,231780.0,42.1553,42.1752,42.1454,42.1454,231780.0
2017-03-29 13:50:00,42.4,42.45,42.39,42.44,328540.0,42.1454,42.1951,42.1355,42.1852,328540.0
2017-03-29 14:00:00,42.44,42.44,42.42,42.44,292820.0,42.1852,42.1852,42.1653,42.1852,292820.0
2017-03-29 14:10:00,42.44,42.45,42.43,42.45,337160.0,42.1852,42.1951,42.1752,42.1951,337160.0
2017-03-29 14:20:00,42.45,42.49,42.45,42.49,436740.0,42.1951,42.2349,42.1951,42.2349,436740.0
2017-03-29 14:30:00,42.49,42.49,42.45,42.47,159480.0,42.2349,42.2349,42.1951,42.215,159480.0
2017-03-29 14:40:00,42.46,42.48,42.46,42.47,107480.0,42.205,42.2249,42.205,42.215,107480.0
2017-03-29 14:50:00,42.47,42.49,42.46,42.48,169200.0,42.215,42.2349,42.205,42.2249,169200.0
2017-03-29 15:00:00,42.48,42.51,42.46,42.51,335960.0,42.2249,42.2547,42.205,42.2547,335960.0
2017-03-29 15:10:00,42.5,42.52,42.49,42.52,435020.0,42.2448,42.2647,42.2349,42.2647,435020.0
2017-03-29 15:20:00,42.52,42.55,42.51,42.55,380540.0,42.2647,42.2945,42.2547,42.2945,380540.0
2017-03-29 15:30:00,42.55,42.58,42.55,42.56,428300.0,42.2945,42.3243,42.2945,42.3044,428300.0
2017-03-29 15:40:00,42.56,42.56,42.54,42.55,490320.0,42.3044,42.3044,42.2846,42.2945,490320.0
2017-03-29 15:50:00,42.55,42.56,42.47,42.49,2228140.0,42.2945,42.3044,42.215,42.2349,2228140.0
2017-03-30 09:30:00,42.6,42.6,42.41,42.47,1106800.0,42.3442,42.3442,42.1553,42.215,1106800.0
2017-03-30 09:40:00,42.47,42.57,42.46,42.51,617060.0,42.215,42.3144,42.205,42.2547,617060.0
2017-03-30 09:50:00,42.51,42.54,42.48,42.51,396140.0,42.2547,42.2846,42.2249,42.2547,396140.0
2017-03-30 10:00:00,42.51,42.54,42.48,42.52,436440.0,42.2547,42.2846,42.2249,42.2647,436440.0
2017-03-30 10:10:00,42.53,42.57,42.53,42.53,468860.0,42.2746,42.3144,42.2746,42.2746,468860.0
2017-03-30 10:20:00,42.54,42.55,42.5,42.51,267280.0,42.2846,42.2945,42.2448,42.2547,267280.0
2017-03-30 10:30:00,42.51,42.55,42.49,42.52,517500.0,42.2547,42.2945,42.2349,42.2647,517500.0
2017-03-30 10:40:00,42.52,42.53,42.49,42.5,343160.0,42.2647,42.2746,42.2349,42.2448,343160.0
2017-03-30 10:50:00,42.5,42.53,42.47,42.51,463100.0,42.2448,42.2746,42.215,42.2547,463100.0
2017-03-30 11:00:00,42.51,42.52,42.5,42.5,134180.0,42.2547,42.2647,42.2448,42.2448,134180.0
2017-03-30 11:10:00,42.49,42.49,42.46,42.48,257660.0,42.2349,42.2349,42.205,42.2249,257660.0
2017-03-30 11:20:00,42.49,42.49,42.45,42.46,272640.0,42.2349,42.2349,42.1951,42.205,272640.0
2017-03-30 11:30:00,42.47,42.5,42.46,42.48,204360.0,42.215,42.2448,42.205,42.2249,204360.0
2017-03-30 11:40:00,42.47,42.48,42.45,42.45,197240.0,42.215,42.2249,42.1951,42.1951,197240.0
2017-03-30 11:50:00,42.46,42.46,42.37,42.38,388740.0,42.205,42.205,42.1156,42.1255,388740.0
2017-03-30 12:00:00,42.38,42.4,42.34,42.39,344120.0,42.1255,42.1454,42.0858,42.1355,344120.0
2017-03-30 12:10:00,42.4,42.43,42.4,42.43,154000.0,42.1454,42.1752,42.1454,42.1752,154000.0
2017-03-30 12:20:00,42.43,42.48,42.42,42.47,132420.0,42.1752,42.2249,42.1653,42.215,132420.0
2017-03-30 12:30:00,42.48,42.48,42.4,42.4,165800.0,42.2249,42.2249,42.1454,42.1454,165800.0
2017-03-30 12:40:00,42.39,42.45,42.38,42.42,224200.0,42.1355,42.1951,42.1255,42.1653,224200.0
2017-03-30 12:50:00,42.43,42.45,42.41,42.42,116960.0,42.1752,42.1951,42.1553,42.1653,116960.0
2017-03-30 13:00:00,42.42,42.44,42.4,42.43,100000.0,42.1653,42.1852,42.1454,42.1752,100000.0
2017-03-30 13:10:00,42.44,42.45,42.43,42.44,71260.0,42.1852,42.1951,42.1752,42.1852,71260.0
2017-03-30 13:20:00,42.44,42.48,42.43,42.47,122560.0,42.1852,42.2249,42.1752,42.215,122560.0
2017-03-30 13:30:00,42.47,42.48,42.44,42.46,165140.0,42.215,42.2249,42.1852,42.205,165140.0
2017-03-30 13:40:00,42.48,42.49,42.45,42.47,97260.0,42.2249,42.2349,42.1951,42.215,97260.0
2017-03-30 13:50:00,42.48,42.48,42.46,42.46,74820.0,42.2249,42.2249,42.205,42.205,74820.0
2017-03-30 14:00:00,42.47,42.48,42.46,42.47,97060.0,42.215,42.2249,42.205,42.215,97060.0
2017-03-30 14:10:00,42.47,42.51,42.47,42.5,186740.0,42.215,42.2547,42.215,42.2448,186740.0
2017-03-30 14:20:00,42.5,42.52,42.46,42.46,266080.0,42.2448,42.2647,42.205,42.205,266080.0
2017-03-30 14:30:00,42.46,42.51,42.46,42.48,147500.0,42.205,42.2547,42.205,42.2249,147500.0
2017-03-30 14:40:00,42.49,42.5,42.46,42.47,215580.0,42.2349,42.2448,42.205,42.215,215580.0
2017-03-30 14:50:00,42.47,42.48,42.45,42.46,432440.0,42.215,42.2249,42.1951,42.205,432440.0
2017-03-30 15:00:00,42.47,42.5,42.46,42.49,138900.0,42.215,42.2448,42.205,42.2349,138900.0
2017-03-30 15:10:00,42.49,42.5,42.45,42.45,339540.0,42.2349,42.2448,42.1951,42.1951,339540.0
2017-03-30 15:20:00,42.46,42.5,42.46,42.48,206900.0,42.205,42.2448,42.205,42.2249,206900.0
2017-03-30 15:30:00,42.5,42.5,42.47,42.48,354840.0,42.2448,42.2448,42.215,42.2249,354840.0
2017-03-30 15:40:00,42.49,42.49,42.48,42.49,277280.0,42.2349,42.2349,42.2249,42.2349,277280.0
2017-03-30 15:50:00,42.49,42.51,42.46,42.47,1267380.0,42.2349,42.2547,42.205,42.215,1267380.0
2017-03-31 09:30:00,42.34,42.44,42.26,42.39,1217620.0,42.0858,42.1852,42.0062,42.1355,1217620.0
2017-03-31 09:40:00,42.4,42.42,42.39,42.4,248860.0,42.1454,42.1653,42.1355,42.1454,248860.0
2017-03-31 09:50:00,42.41,42.46,42.38,42.42,651300.0,42.1553,42.205,42.1255,42.1653,651300.0
2017-03-31 10:00:00,42.41,42.46,42.41,42.42,405320.0,42.1553,42.205,42.1553,42.1653,405320.0
2017-03-31 10:10:00,42.42,42.43,42.4,42.41,310440.0,42.1653,42.1752,42.1454,42.1553,310440.0
2017-03-31 10:20:00,42.4,42.41,42.35,42.37,382020.0,42.1454,42.1553,42.0957,42.1156,382020.0
2017-03-31 10:30:00,42.38,42.44,42.37,42.42,339300.0,42.1255,42.1852,42.1156,42.1653,339300.0
2017-03-31 10:40:00,42.42,42.42,42.39,42.4,90760.0,42.1653,42.1653,42.1355,42.1454,90760.0
2017-03-31 10:50:00,42.4,42.41,42.39,42.39,150000.0,42.1454,42.1553,42.1355,42.1355,150000.0
2017-03-31 11:00:00,42.39,42.42,42.38,42.42,235240.0,42.1355,42.1653,42.1255,42.1653,235240.0
2017-03-31 11:10:00,42.42,42.44,42.4,42.41,290360.0,42.1653,42.1852,42.1454,42.1553,290360.0
2017-03-31 11:20:00,42.41,42.45,42.41,42.44,150560.0,42.1553,42.1951,42.1553,42.1852,150560.0
2017-03-31 11:30:00,42.45,42.47,42.42,42.45,318600.0,42.1951,42.215,42.1653,42.1951,318600.0
2017-03-31 11:40:00,42.46,42.47,42.45,42.45,229740.0,42.205,42.215,42.1951,42.1951,229740.0
2017-03-31 11:50:00,42.45,42.46,42.43,42.44,155720.0,42.1951,42.205,42.1752,42.1852,155720.0
2017-03-31 12:00:00,42.44,42.47,42.44,42.46,221900.0,42.1852,42.215,42.1852,42.205,221900.0
2017-03-31 12:10:00,42.46,42.47,42.45,42.47,78000.0,42.205,42.215,42.1951,42.215,78000.0
2017-03-31 12:20:00,42.46,42.48,42.46,42.47,133440.0,42.205,42.2249,42.205,42.215,133440.0
2017-03-31 12:30:00,42.47,42.47,42.44,42.45,188040.0,42.215,42.215,42.1852,42.1951,188040.0
2017-03-31 12:40:00,42.45,42.45,42.44,42.44,103940.0,42.1951,42.1951,42.1852,42.1852,103940.0
2017-03-31 12:50:00,42.45,42.46,42.44,42.46,129860.0,42.1951,42.205,42.1852,42.205,129860.0
2017-03-31 13:00:00,42.46,42.46,42.44,42.44,200740.0,42.205,42.205,42.1852,42.1852,200740.0
2017-03-31 13:10:00,42.45,42.45,42.42,42.42,173660.0,42.1951,42.1951,42.1653,42.1653,173660.0
2017-03-31 13:20:00,42.42,42.42,42.41,42.41,92600.0,42.1653,42.1653,42.1553,42.1553,92600.0
2017-03-31 13:30:00,42.41,42.43,42.39,42.4,230440.0,42.1553,42.1752,42.1355,42.1454,230440.0
2017-03-31 13:40:00,42.4,42.4,42.39,42.39,199120.0,42.1454,42.1454,42.1355,42.1355,199120.0
2017-03-31 13:50:00,42.39,42.39,42.36,42.36,274600.0,42.1355,42.1355,42.1056,42.1056,274600.0
2017-03-31 14:00:00,42.37,42.37,42.33,42.35,520720.0,42.1156,42.1156,42.0758,42.0957,520720.0
2017-03-31 14:10:00,42.35,42.35,42.29,42.29,695960.0,42.0957,42.0957,42.0361,42.0361,695960.0
2017-03-31 14:20:00,42.29,42.33,42.29,42.32,354120.0,42.0361,42.0758,42.0361,42.0659,354120.0
2017-03-31 14:30:00,42.32,42.36,42.31,42.35,361400.0,42.0659,42.1056,42.0559,42.0957,361400.0
2017-03-31 14:40:00,42.35,42.39,42.34,42.38,1265420.0,42.0957,42.1355,42.0858,42.1255,1265420.0
2017-03-31 14:50:00,42.37,42.38,42.35,42.36,260460.0,42.1156,42.1255,42.0957,42.1056,260460.0
2017-03-31 15:00:00,42.36,42.42,42.36,42.42,272460.0,42.1056,42.1653,42.1056,42.1653,272460.0
2017-03-31 15:10:00,42.41,42.44,42.41,42.42,337820.0,42.1553,42.1852,42.1553,42.1653,337820.0
2017-03-31 15:20:00,42.42,42.43,42.41,42.41,362620.0,42.1653,42.1752,42.1553,42.1553,362620.0
2017-03-31 15:30:00,42.42,42.46,42.41,42.46,516400.0,42.1653,42.205,42.1553,42.205,516400.0
2017-03-31 15:40:00,42.46,42.48,42.43,42.45,503100.0,42.205,42.2249,42.1752,42.1951,503100.0
2017-03-31 15:50:00,42.43,42.43,42.39,42.39,2583960.0,42.1752,42.1752,42.1355,42.1355,2583960.0
2017-04-03 09:30:00,42.44,42.79,42.38,42.79,3369400.0,42.1852,42.5331,42.1255,42.5331,3369400.0
2017-04-03 09:40:00,42.78,42.8,42.71,42.74,1866440.0,42.5231,42.543,42.4535,42.4834,1866440.0
2017-04-03 09:50:00,42.73,42.75,42.65,42.65,1112700.0,42.4734,42.4933,42.3939,42.3939,1112700.0
2017-04-03 10:00:00,42.65,42.72,42.63,42.66,963840.0,42.3939,42.4635,42.374,42.4038,963840.0
2017-04-03 10:10:00,42.66,42.66,42.58,42.65,930900.0,42.4038,42.4038,42.3243,42.3939,930900.0
2017-04-03 10:20:00,42.65,42.7,42.65,42.68,729620.0,42.3939,42.4436,42.3939,42.4237,729620.0
2017-04-03 10:30:00,42.67,42.68,42.61,42.63,625920.0,42.4138,42.4237,42.3541,42.374,625920.0
2017-04-03 10:40:00,42.64,42.64,42.59,42.6,352860.0,42.384,42.384,42.3343,42.3442,352860.0
2017-04-03 10:50:00,42.59,42.6,42.53,42.53,690300.0,42.3343,42.3442,42.2746,42.2746,690300.0
2017-04-03 11:00:00,42.52,42.55,42.4,42.46,551580.0,42.2647,42.2945,42.1454,42.205,551580.0
2017-04-03 11:10:00,42.45,42.51,42.44,42.48,393060.0,42.1951,42.2547,42.1852,42.2249,393060.0
2017-04-03 11:20:00,42.46,42.53,42.43,42.53,417660.0,42.205,42.2746,42.1752,42.2746,417660.0
2017-04-03 11:30:00,42.53,42.57,42.52,42.55,313020.0,42.2746,42.3144,42.2647,42.2945,313020.0
2017-04-03 11:40:00,42.55,42.58,42.52,42.52,781600.0,42.2945,42.3243,42.2647,42.2647,781600.0
2017-04-03 11:50:00,42.52,42.55,42.49,42.49,190460.0,42.2647,42.2945,42.2349,42.2349,190460.0
2017-04-03 12:00:00,42.49,42.49,42.42,42.45,361780.0,42.2349,42.2349,42.1653,42.1951,361780.0
2017-04-03 12:10:00,42.45,42.5,42.45,42.5,161660.0,42.1951,42.2448,42.1951,42.2448,161660.0
2017-04-03 12:20:00,42.48,42.53,42.48,42.53,166520.0,42.2249,42.2746,42.2249,42.2746,166520.0
2017-04-03 12:30:00,42.51,42.54,42.51,42.51,128980.0,42.2547,42.2846,42.2547,42.2547,128980.0
2017-04-03 12:40:00,42.52,42.56,42.51,42.54,242120.0,42.2647,42.3044,42.2547,42.2846,242120.0
2017-04-03 12:50:00,42.55,42.59,42.54,42.58,264340.0,42.2945,42.3343,42.2846,42.3243,264340.0
2017-04-03 13:00:00,42.57,42.63,42.56,42.6,757480.0,42.3144,42.374,42.3044,42.3442,757480.0
2017-04-03 13:10:00,42.61,42.68,42.61,42.66,435100.0,42.3541,42.4237,42.3541,42.4038,435100.0
2017-04-03 13:20:00,42.66,42.66,42.61,42.66,278140.0,42.4038,42.4038,42.3541,42.4038,278140.0
2017-04-03 13:30:00,42.65,42.66,42.63,42.63,255800.0,42.3939,42.4038,42.374,42.374,255800.0
2017-04-03 13:40:00,42.63,42.68,42.6,42.68,305080.0,42.374,42.4237,42.3442,42.4237,305080.0
2017-04-03 13:50:00,42.67,42.73,42.67,42.7,304460.0,42.4138,42.4734,42.4138,42.4436,304460.0
2017-04-03 14:00:00,42.71,42.72,42.67,42.68,287400.0,42.4535,42.4635,42.4138,42.4237,287400.0
2017-04-03 14:10:00,42.68,42.7,42.66,42.69,247740.0,42.4237,42.4436,42.4038,42.4337,247740.0
2017-04-03 14:20:00,42.68,42.76,42.67,42.74,429340.0,42.4237,42.5032,42.4138,42.4834,429340.0
2017-04-03 14:30:00,42.75,42.78,42.72,42.76,256600.0,42.4933,42.5231,42.4635,42.5032,256600.0
2017-04-03 14:40:00,42.76,42.82,42.76,42.79,518060.0,42.5032,42.5629,42.5032,42.5331,518060.0
2017-04-03 14:50:00,42.79,42.81,42.76,42.77,239440.0,42.5331,42.5529,42.5032,42.5132,239440.0
2017-04-03 15:00:00,42.78,42.82,42.78,42.81,335560.0,42.5231,42.5629,42.5231,42.5529,335560.0
2017-04-03 15:10:00,42.81,42.89,42.8,42.84,602300.0,42.5529,42.6325,42.543,42.5828,602300.0
2017-04-03 15:20:00,42.84,42.9,42.84,42.89,498900.0,42.5828,42.6424,42.5828,42.6325,498900.0
2017-04-03 15:30:00,42.89,42.94,42.86,42.93,1032600.0,42.6325,42.6822,42.6026,42.6722,1032600.0
2017-04-03 15:40:00,42.93,42.95,42.89,42.9,1240820.0,42.6722,42.6921,42.6325,42.6424,1240820.0
2017-04-03 15:50:00,42.9,42.9,42.84,42.84,1955300.0,42.6424,42.6424,42.5828,42.5828,1955300.0
2017-04-04 09:30:00,42.4,42.6,42.38,42.46,2499120.0,42.1454,42.3442,42.1255,42.205,2499120.0
2017-04-04 09:40:00,42.46,42.65,42.46,42.51,952280.0,42.205,42.3939,42.205,42.2547,952280.0
2017-04-04 09:50:00,42.51,42.52,42.41,42.47,782120.0,42.2547,42.2647,42.1553,42.215,782120.0
2017-04-04 10:00:00,42.46,42.48,42.38,42.4,682720.0,42.205,42.2249,42.1255,42.1454,682720.0
2017-04-04 10:10:00,42.41,42.5,42.38,42.48,477560.0,42.1553,42.2448,42.1255,42.2249,477560.0
2017-04-04 10:20:00,42.47,42.54,42.46,42.53,499940.0,42.215,42.2846,42.205,42.2746,499940.0
2017-04-04 10:30:00,42.55,42.6,42.52,42.52,510260.0,42.2945,42.3442,42.2647,42.2647,510260.0
2017-04-04 10:40:00,42.53,42.54,42.45,42.46,604880.0,42.2746,42.2846,42.1951,42.205,604880.0
2017-04-04 10:50:00,42.48,42.49,42.45,42.48,585600.0,42.2249,42.2349,42.1951,42.2249,585600.0
2017-04-04 11:00:00,42.48,42.58,42.48,42.57,523480.0,42.2249,42.3243,42.2249,42.3144,523480.0
2017-04-04 11:10:00,42.57,42.58,42.53,42.57,452880.0,42.3144,42.3243,42.2746,42.3144,452880.0
2017-04-04 11:20:00,42.57,42.6,42.53,42.53,523920.0,42.3144,42.3442,42.2746,42.2746,523920.0
2017-04-04 11:30:00,42.55,42.58,42.54,42.55,332760.0,42.2945,42.3243,42.2846,42.2945,332760.0
2017-04-04 11:40:00,42.56,42.6,42.56,42.58,447840.0,42.3044,42.3442,42.3044,42.3243,447840.0
2017-04-04 11:50:00,42.58,42.58,42.52,42.55,437020.0,42.3243,42.3243,42.2647,42.2945,437020.0
2017-04-04 12:00:00,42.54,42.58,42.5,42.57,321000.0,42.2846,42.3243,42.2448,42.3144,321000.0
2017-04-04 12:10:00,42.56,42.63,42.56,42.61,276900.0,42.3044,42.374,42.3044,42.3541,276900.0
2017-04-04 12:20:00,42.62,42.63,42.56,42.61,322380.0,42.3641,42.374,42.3044,42.3541,322380.0
2017-04-04 12:30:00,42.62,42.62,42.59,42.62,200460.0,42.3641,42.3641,42.3343,42.3641,200460.0
2017-04-04 12:40:00,42.63,42.63,42.57,42.58,238500.0,42.374,42.374,42.3144,42.3243,238500.0
2017-04-04 12:50:00,42.59,42.6,42.57,42.58,118000.0,42.3343,42.3442,42.3144,42.3243,118000.0
2017-04-04 13:00:00,42.59,42.59,42.53,42.57,224560.0,42.3343,42.3343,42.2746,42.3144,224560.0
2017-04-04 13:10:00,42.56,42.6,42.56,42.6,166540.0,42.3044,42.3442,42.3044,42.3442,166540.0
2017-04-04 13:20:00,42.58,42.59,42.56,42.57,116760.0,42.3243,42.3343,42.3044,42.3144,116760.0
2017-04-04 13:30:00,42.57,42.61,42.57,42.6,236820.0,42.3144,42.3541,42.3144,42.3442,236820.0
2017-04-04 13:40:00,42.6,42.61,42.57,42.58,164540.0,42.3442,42.3541,42.3144,42.3243,164540.0
2017-04-04 13:50:00,42.58,42.58,42.56,42.56,140380.0,42.3243,42.3243,42.3044,42.3044,140380.0
2017-04-04 14:00:00,42.56,42.61,42.56,42.59,269000.0,42.3044,42.3541,42.3044,42.3343,269000.0
2017-04-04 14:10:00,42.6,42.61,42.59,42.6,146180.0,42.3442,42.3541,42.3343,42.3442,146180.0
2017-04-04 14:20:00,42.6,42.61,42.58,42.59,321680.0,42.3442,42.3541,42.3243,42.3343,321680.0
2017-04-04 14:30:00,42.59,42.61,42.57,42.58,234120.0,42.3343,42.3541,42.3144,42.3243,234120.0
2017-04-04 14:40:00,42.57,42.59,42.56,42.57,146940.0,42.3144,42.3343,42.3044,42.3144,146940.0
2017-04-04 14:50:00,42.56,42.59,42.55,42.55,115220.0,42.3044,42.3343,42.2945,42.2945,115220.0
2017-04-04 15:00:00,42.54,42.56,42.51,42.52,231880.0,42.2846,42.3044,42.2547,42.2647,231880.0
2017-04-04 15:10:00,42.52,42.55,42.51,42.53,376660.0,42.2647,42.2945,42.2547,42.2746,376660.0
2017-04-04 15:20:00,42.52,42.54,42.51,42.53,201380.0,42.2647,42.2846,42.2547,42.2746,201380.0
2017-04-04 15:30:00,42.54,42.6,42.54,42.59,354840.0,42.2846,42.3442,42.2846,42.3343,354840.0
2017-04-04 15:40:00,42.59,42.6,42.57,42.58,473500.0,42.3343,42.3442,42.3144,42.3243,473500.0
2017-04-04 15:50:00,42.58,42.63,42.57,42.62,2284440.0,42.3243,42.374,42.3144,42.3641,2284440.0
2017-04-05 09:30:00,42.74,42.75,42.51,42.66,1493900.0,42.4834,42.4933,42.2547,42.4038,1493900.0
2017-04-05 09:40:00,42.66,42.73,42.59,42.64,1198580.0,42.4038,42.4734,42.3343,42.384,1198580.0
2017-04-05 09:50:00,42.66,42.68,42.6,42.62,507280.0,42.4038,42.4237,42.3442,42.3641,507280.0
2017-04-05 10:00:00,42.62,42.64,42.52,42.58,838980.0,42.3641,42.384,42.2647,42.3243,838980.0
2017-04-05 10:10:00,42.58,42.62,42.56,42.59,633740.0,42.3243,42.3641,42.3044,42.3343,633740.0
2017-04-05 10:20:00,42.59,42.63,42.58,42.6,768300.0,42.3343,42.374,42.3243,42.3442,768300.0
2017-04-05 10:30:00,42.6,42.62,42.58,42.59,553860.0,42.3442,42.3641,42.3243,42.3343,553860.0
2017-04-05 10:40:00,42.59,42.67,42.59,42.65,885960.0,42.3343,42.4138,42.3343,42.3939,885960.0
2017-04-05 10:50:00,42.65,42.66,42.59,42.6,502760.0,42.3939,42.4038,42.3343,42.3442,502760.0
2017-04-05 11:00:00,42.61,42.65,42.58,42.6,667460.0,42.3541,42.3939,42.3243,42.3442,667460.0
2017-04-05 11:10:00,42.6,42.63,42.59,42.61,599780.0,42.3442,42.374,42.3343,42.3541,599780.0
2017-04-05 11:20:00,42.61,42.62,42.56,42.56,341080.0,42.3541,42.3641,42.3044,42.3044,341080.0
2017-04-05 11:30:00,42.56,42.62,42.54,42.61,387260.0,42.3044,42.3641,42.2846,42.3541,387260.0
2017-04-05 11:40:00,42.62,42.63,42.6,42.61,446660.0,42.3641,42.374,42.3442,42.3541,446660.0
2017-04-05 11:50:00,42.61,42.62,42.57,42.58,161300.0,42.3541,42.3641,42.3144,42.3243,161300.0
2017-04-05 12:00:00,42.58,42.6,42.58,42.6,214640.0,42.3243,42.3442,42.3243,42.3442,214640.0
2017-04-05 12:10:00,42.6,42.62,42.59,42.62,400360.0,42.3442,42.3641,42.3343,42.3641,400360.0
2017-04-05 12:20:00,42.62,42.66,42.62,42.65,539620.0,42.3641,42.4038,42.3641,42.3939,539620.0
2017-04-05 12:30:00,42.66,42.7,42.66,42.68,475980.0,42.4038,42.4436,42.4038,42.4237,475980.0
2017-04-05 12:40:00,42.68,42.69,42.67,42.69,330780.0,42.4237,42.4337,42.4138,42.4337,330780.0
2017-04-05 12:50:00,42.7,42.73,42.69,42.71,273140.0,42.4436,42.4734,42.4337,42.4535,273140.0
2017-04-05 13:00:00,42.72,42.73,42.69,42.7,536420.0,42.4635,42.4734,42.4337,42.4436,536420.0
2017-04-05 13:10:00,42.71,42.76,42.71,42.76,591380.0,42.4535,42.5032,42.4535,42.5032,591380.0
2017-04-05 13:20:00,42.76,42.83,42.76,42.83,603960.0,42.5032,42.5728,42.5032,42.5728,603960.0
2017-04-05 13:30:00,42.82,42.93,42.82,42.93,697180.0,42.5629,42.6722,42.5629,42.6722,697180.0
2017-04-05 13:40:00,42.93,43.03,42.92,43.0,1106520.0,42.6722,42.7716,42.6623,42.7418,1106520.0
2017-04-05 13:50:00,43.0,43.0,42.95,42.97,464800.0,42.7418,42.7418,42.6921,42.712,464800.0
2017-04-05 14:00:00,42.97,42.98,42.88,42.96,553460.0,42.712,42.7219,42.6225,42.702,553460.0
2017-04-05 14:10:00,42.93,42.95,42.9,42.91,275240.0,42.6722,42.6921,42.6424,42.6523,275240.0
2017-04-05 14:20:00,42.9,42.94,42.86,42.92,509840.0,42.6424,42.6822,42.6026,42.6623,509840.0
2017-04-05 14:30:00,42.92,42.93,42.84,42.84,291520.0,42.6623,42.6722,42.5828,42.5828,291520.0
2017-04-05 14:40:00,42.84,42.87,42.8,42.8,343100.0,42.5828,42.6126,42.543,42.543,343100.0
2017-04-05 14:50:00,42.8,42.82,42.75,42.75,257080.0,42.543,42.5629,42.4933,42.4933,257080.0
2017-04-05 15:00:00,42.75,42.83,42.73,42.8,489500.0,42.4933,42.5728,42.4734,42.543,489500.0
2017-04-05 15:10:00,42.79,42.8,42.7,42.73,392000.0,42.5331,42.543,42.4436,42.4734,392000.0
2017-04-05 15:20:00,42.73,42.73,42.51,42.57,927780.0,42.4734,42.4734,42.2547,42.3144,927780.0
2017-04-05 15:30:00,42.57,42.58,42.38,42.52,1295900.0,42.3144,42.3243,42.1255,42.2647,1295900.0
2017-04-05 15:40:00,42.54,42.62,42.44,42.48,1032040.0,42.2846,42.3641,42.1852,42.2249,1032040.0
2017-04-05 15:50:00,42.47,42.55,42.42,42.45,2003100.0,42.215,42.2945,42.1653,42.1951,2003100.0
2017-04-06 09:30:00,42.48,42.68,42.48,42.6,1427320.0,42.2249,42.4237,42.2249,42.3442,1427320.0
2017-04-06 09:40:00,42.6,42.61,42.39,42.4,757000.0,42.3442,42.3541,42.1355,42.1454,757000.0
2017-04-06 09:50:00,42.4,42.63,42.4,42.58,708680.0,42.1454,42.374,42.1454,42.3243,708680.0
2017-04-06 10:00:00,42.59,42.61,42.42,42.44,626900.0,42.3343,42.3541,42.1653,42.1852,626900.0
2017-04-06 10:10:00,42.44,42.48,42.37,42.41,512660.0,42.1852,42.2249,42.1156,42.1553,512660.0
2017-04-06 10:20:00,42.41,42.51,42.4,42.49,479900.0,42.1553,42.2547,42.1454,42.2349,479900.0
2017-04-06 10:30:00,42.5,42.55,42.48,42.53,446120.0,42.2448,42.2945,42.2249,42.2746,446120.0
2017-04-06 10:40:00,42.52,42.52,42.41,42.49,353540.0,42.2647,42.2647,42.1553,42.2349,353540.0
2017-04-06 10:50:00,42.49,42.53,42.48,42.5,310400.0,42.2349,42.2746,42.2249,42.2448,310400.0
2017-04-06 11:00:00,42.5,42.52,42.48,42.49,481500.0,42.2448,42.2647,42.2249,42.2349,481500.0
2017-04-06 11:10:00,42.49,42.49,42.45,42.48,248500.0,42.2349,42.2349,42.1951,42.2249,248500.0
2017-04-06 11:20:00,42.48,42.52,42.46,42.5,463380.0,42.2249,42.2647,42.205,42.2448,463380.0
2017-04-06 11:30:00,42.5,42.5,42.46,42.47,199060.0,42.2448,42.2448,42.205,42.215,199060.0
2017-04-06 11:40:00,42.47,42.47,42.41,42.45,264460.0,42.215,42.215,42.1553,42.1951,264460.0
2017-04-06 11:50:00,42.43,42.47,42.41,42.45,296960.0,42.1752,42.215,42.1553,42.1951,296960.0
2017-04-06 12:00:00,42.46,42.47,42.41,42.41,212720.0,42.205,42.215,42.1553,42.1553,212720.0
2017-04-06 12:10:00,42.42,42.43,42.39,42.41,137940.0,42.1653,42.1752,42.1355,42.1553,137940.0
2017-04-06 12:20:00,42.42,42.45,42.42,42.45,114600.0,42.1653,42.1951,42.1653,42.1951,114600.0
2017-04-06 12:30:00,42.45,42.46,42.33,42.35,619600.0,42.1951,42.205,42.0758,42.0957,619600.0
2017-04-06 12:40:00,42.35,42.35,42.31,42.32,488380.0,42.0957,42.0957,42.0559,42.0659,488380.0
2017-04-06 12:50:00,42.33,42.34,42.3,42.31,325020.0,42.0758,42.0858,42.046,42.0559,325020.0
2017-04-06 13:00:00,42.31,42.35,42.29,42.33,304160.0,42.0559,42.0957,42.0361,42.0758,304160.0
2017-04-06 13:10:00,42.33,42.38,42.32,42.35,333300.0,42.0758,42.1255,42.0659,42.0957,333300.0
2017-04-06 13:20:00,42.37,42.39,42.36,42.37,199280.0,42.1156,42.1355,42.1056,42.1156,199280.0
2017-04-06 13:30:00,42.38,42.42,42.38,42.39,220960.0,42.1255,42.1653,42.1255,42.1355,220960.0
2017-04-06 13:40:00,42.39,42.41,42.38,42.4,144360.0,42.1355,42.1553,42.1255,42.1454,144360.0
2017-04-06 13:50:00,42.4,42.41,42.36,42.37,156060.0,42.1454,42.1553,42.1056,42.1156,156060.0
2017-04-06 14:00:00,42.36,42.38,42.35,42.37,273000.0,42.1056,42.1255,42.0957,42.1156,273000.0
2017-04-06 14:10:00,42.36,42.38,42.35,42.37,192300.0,42.1056,42.1255,42.0957,42.1156,192300.0
2017-04-06 14:20:00,42.36,42.36,42.29,42.31,369600.0,42.1056,42.1056,42.0361,42.0559,369600.0
2017-04-06 14:30:00,42.3,42.32,42.28,42.3,252240.0,42.046,42.0659,42.0261,42.046,252240.0
2017-04-06 14:40:00,42.3,42.32,42.23,42.25,310040.0,42.046,42.0659,41.9764,41.9963,310040.0
2017-04-06 14:50:00,42.23,42.27,42.22,42.23,344780.0,41.9764,42.0162,41.9665,41.9764,344780.0
2017-04-06 15:00:00,42.23,42.29,42.23,42.26,303680.0,41.9764,42.0361,41.9764,42.0062,303680.0
2017-04-06 15:10:00,42.27,42.3,42.25,42.28,304080.0,42.0162,42.046,41.9963,42.0261,304080.0
2017-04-06 15:20:00,42.28,42.3,42.26,42.28,291300.0,42.0261,42.046,42.0062,42.0261,291300.0
2017-04-06 15:30:00,42.27,42.28,42.21,42.25,831100.0,42.0162,42.0261,41.9565,41.9963,831100.0
2017-04-06 15:40:00,42.26,42.3,42.21,42.25,546780.0,42.0062,42.046,41.9565,41.9963,546780.0
2017-04-06 15:50:00,42.25,42.26,42.2,42.26,1702500.0,41.9963,42.0062,41.9466,42.0062,1702500.0
2017-04-07 09:30:00,42.25,42.29,42.06,42.14,1491380.0,41.9963,42.0361,41.8074,41.887,1491380.0
2017-04-07 09:40:00,42.15,42.2,42.08,42.1,694160.0,41.8969,41.9466,41.8273,41.8472,694160.0
2017-04-07 09:50:00,42.1,42.11,41.89,41.89,923040.0,41.8472,41.8571,41.6385,41.6385,923040.0
2017-04-07 10:00:00,41.89,41.98,41.87,41.98,861080.0,41.6385,41.7279,41.6186,41.7279,861080.0
2017-04-07 10:10:00,41.98,42.05,41.95,41.99,532680.0,41.7279,41.7975,41.6981,41.7379,532680.0
2017-04-07 10:20:00,41.98,42.02,41.97,41.99,432740.0,41.7279,41.7677,41.718,41.7379,432740.0
2017-04-07 10:30:00,42.0,42.05,41.95,42.04,358260.0,41.7478,41.7975,41.6981,41.7876,358260.0
2017-04-07 10:40:00,42.04,42.07,41.96,42.0,451040.0,41.7876,41.8174,41.708,41.7478,451040.0
2017-04-07 10:50:00,42.0,42.01,41.95,41.96,320340.0,41.7478,41.7577,41.6981,41.708,320340.0
2017-04-07 11:00:00,41.96,41.99,41.91,41.94,337980.0,41.708,41.7379,41.6583,41.6882,337980.0
2017-04-07 11:10:00,41.93,41.99,41.93,41.98,369360.0,41.6782,41.7379,41.6782,41.7279,369360.0
2017-04-07 11:20:00,41.99,42.02,41.96,41.97,249020.0,41.7379,41.7677,41.708,41.718,249020.0
2017-04-07 11:30:00,41.98,41.99,41.96,41.98,251860.0,41.7279,41.7379,41.708,41.7279,251860.0
2017-04-07 11:40:00,41.99,41.99,41.96,41.98,105340.0,41.7379,41.7379,41.708,41.7279,105340.0
2017-04-07 11:50:00,41.98,42.02,41.97,42.0,245000.0,41.7279,41.7677,41.718,41.7478,245000.0
2017-04-07 12:00:00,42.0,42.03,41.99,42.02,308360.0,41.7478,41.7776,41.7379,41.7677,308360.0
2017-04-07 12:10:00,42.02,42.06,42.02,42.03,266840.0,41.7677,41.8074,41.7677,41.7776,266840.0
2017-04-07 12:20:00,42.03,42.07,42.03,42.07,177360.0,41.7776,41.8174,41.7776,41.8174,177360.0
2017-04-07 12:30:00,42.07,42.08,42.04,42.05,202300.0,41.8174,41.8273,41.7876,41.7975,202300.0
2017-04-07 12:40:00,42.05,42.06,42.02,42.04,105440.0,41.7975,41.8074,41.7677,41.7876,105440.0
2017-04-07 12:50:00,42.05,42.06,42.03,42.05,325680.0,41.7975,41.8074,41.7776,41.7975,325680.0
2017-04-07 13:00:00,42.05,42.07,42.04,42.05,135420.0,41.7975,41.8174,41.7876,41.7975,135420.0
2017-04-07 13:10:00,42.05,42.07,42.04,42.06,202100.0,41.7975,41.8174,41.7876,41.8074,202100.0
2017-04-07 13:20:00,42.06,42.12,42.06,42.12,170120.0,41.8074,41.8671,41.8074,41.8671,170120.0
2017-04-07 13:30:00,42.11,42.17,42.1,42.11,279480.0,41.8571,41.9168,41.8472,41.8571,279480.0
2017-04-07 13:40:00,42.1,42.13,42.09,42.09,158940.0,41.8472,41.877,41.8373,41.8373,158940.0
2017-04-07 13:50:00,42.09,42.12,42.08,42.09,122520.0,41.8373,41.8671,41.8273,41.8373,122520.0
2017-04-07 14:00:00,42.11,42.16,42.11,42.16,261920.0,41.8571,41.9068,41.8571,41.9068,261920.0
2017-04-07 14:10:00,42.15,42.17,42.14,42.15,102000.0,41.8969,41.9168,41.887,41.8969,102000.0
2017-04-07 14:20:00,42.13,42.14,42.11,42.11,130320.0,41.877,41.887,41.8571,41.8571,130320.0
2017-04-07 14:30:00,42.1,42.16,42.1,42.16,322880.0,41.8472,41.9068,41.8472,41.9068,322880.0
2017-04-07 14:40:00,42.16,42.2,42.15,42.19,395920.0,41.9068,41.9466,41.8969,41.9367,395920.0
2017-04-07 14:50:00,42.18,42.19,42.15,42.16,222240.0,41.9267,41.9367,41.8969,41.9068,222240.0
2017-04-07 15:00:00,42.16,42.18,42.13,42.14,203580.0,41.9068,41.9267,41.877,41.887,203580.0
2017-04-07 15:10:00,42.15,42.19,42.15,42.18,104800.0,41.8969,41.9367,41.8969,41.9267,104800.0
2017-04-07 15:20:00,42.17,42.18,42.15,42.16,222460.0,41.9168,41.9267,41.8969,41.9068,222460.0
2017-04-07 15:30:00,42.16,42.17,42.12,42.15,284440.0,41.9068,41.9168,41.8671,41.8969,284440.0
2017-04-07 15:40:00,42.16,42.16,42.13,42.14,238800.0,41.9068,41.9068,41.877,41.887,238800.0
2017-04-07 15:50:00,42.14,42.16,42.11,42.11,1030440.0,41.887,41.9068,41.8571,41.8571,1030440.0
2017-04-10 09:30:00,42.08,42.27,42.08,42.25,1613420.0,41.8273,42.0162,41.8273,41.9963,1613420.0
2017-04-10 09:40:00,42.24,42.28,42.22,42.24,573240.0,41.9864,42.0261,41.9665,41.9864,573240.0
2017-04-10 09:50:00,42.24,42.24,42.16,42.18,366280.0,41.9864,41.9864,41.9068,41.9267,366280.0
2017-04-10 10:00:00,42.19,42.21,42.16,42.21,295880.0,41.9367,41.9565,41.9068,41.9565,295880.0
2017-04-10 10:10:00,42.21,42.24,42.18,42.24,281920.0,41.9565,41.9864,41.9267,41.9864,281920.0
2017-04-10 10:20:00,42.24,42.27,42.23,42.26,209300.0,41.9864,42.0162,41.9764,42.0062,209300.0
2017-04-10 10:30:00,42.26,42.34,42.26,42.29,342680.0,42.0062,42.0858,42.0062,42.0361,342680.0
2017-04-10 10:40:00,42.28,42.33,42.26,42.31,278320.0,42.0261,42.0758,42.0062,42.0559,278320.0
2017-04-10 10:50:00,42.31,42.32,42.26,42.27,236240.0,42.0559,42.0659,42.0062,42.0162,236240.0
2017-04-10 11:00:00,42.27,42.29,42.26,42.28,135740.0,42.0162,42.0361,42.0062,42.0261,135740.0
2017-04-10 11:10:00,42.27,42.3,42.27,42.28,162000.0,42.0162,42.046,42.0162,42.0261,162000.0
2017-04-10 11:20:00,42.27,42.3,42.27,42.29,134260.0,42.0162,42.046,42.0162,42.0361,134260.0
2017-04-10 11:30:00,42.29,42.29,42.18,42.19,204720.0,42.0361,42.0361,41.9267,41.9367,204720.0
2017-04-10 11:40:00,42.19,42.19,42.14,42.16,179200.0,41.9367,41.9367,41.887,41.9068,179200.0
2017-04-10 11:50:00,42.16,42.17,42.13,42.14,180940.0,41.9068,41.9168,41.877,41.887,180940.0
2017-04-10 12:00:00,42.14,42.15,42.13,42.14,278420.0,41.887,41.8969,41.877,41.887,278420.0
2017-04-10 12:10:00,42.14,42.14,42.05,42.06,437000.0,41.887,41.887,41.7975,41.8074,437000.0
2017-04-10 12:20:00,42.07,42.1,42.05,42.08,223940.0,41.8174,41.8472,41.7975,41.8273,223940.0
2017-04-10 12:30:00,42.08,42.14,42.07,42.13,338400.0,41.8273,41.887,41.8174,41.877,338400.0
2017-04-10 12:40:00,42.14,42.18,42.13,42.18,288220.0,41.887,41.9267,41.877,41.9267,288220.0
2017-04-10 12:50:00,42.2,42.25,42.19,42.22,287280.0,41.9466,41.9963,41.9367,41.9665,287280.0
2017-04-10 13:00:00,42.23,42.27,42.22,42.24,297560.0,41.9764,42.0162,41.9665,41.9864,297560.0
2017-04-10 13:10:00,42.23,42.24,42.21,42.21,146420.0,41.9764,41.9864,41.9565,41.9565,146420.0
2017-04-10 13:20:00,42.22,42.24,42.21,42.21,214780.0,41.9665,41.9864,41.9565,41.9565,214780.0
2017-04-10 13:30:00,42.22,42.27,42.21,42.25,209800.0,41.9665,42.0162,41.9565,41.9963,209800.0
2017-04-10 13:40:00,42.24,42.25,42.22,42.23,168400.0,41.9864,41.9963,41.9665,41.9764,168400.0
2017-04-10 13:50:00,42.23,42.24,42.21,42.21,257680.0,41.9764,41.9864,41.9565,41.9565,257680.0
2017-04-10 14:00:00,42.22,42.22,42.13,42.15,223980.0,41.9665,41.9665,41.877,41.8969,223980.0
2017-04-10 14:10:00,42.16,42.17,42.14,42.15,269140.0,41.9068,41.9168,41.887,41.8969,269140.0
2017-04-10 14:20:00,42.14,42.16,42.1,42.1,235400.0,41.887,41.9068,41.8472,41.8472,235400.0
2017-04-10 14:30:00,42.11,42.12,42.09,42.1,137840.0,41.8571,41.8671,41.8373,41.8472,137840.0
2017-04-10 14:40:00,42.09,42.15,42.08,42.13,321320.0,41.8373,41.8969,41.8273,41.877,321320.0
2017-04-10 14:50:00,42.13,42.15,42.12,42.12,151160.0,41.877,41.8969,41.8671,41.8671,151160.0
2017-04-10 15:00:00,42.12,42.17,42.11,42.14,201900.0,41.8671,41.9168,41.8571,41.887,201900.0
2017-04-10 15:10:00,42.14,42.16,42.13,42.14,210300.0,41.887,41.9068,41.877,41.887,210300.0
2017-04-10 15:20:00,42.13,42.14,42.08,42.12,190960.0,41.877,41.887,41.8273,41.8671,190960.0
2017-04-10 15:30:00,42.12,42.15,42.1,42.14,259060.0,41.8671,41.8969,41.8472,41.887,259060.0
2017-04-10 15:40:00,42.13,42.14,42.08,42.08,298960.0,41.877,41.887,41.8273,41.8273,298960.0
2017-04-10 15:50:00,42.08,42.1,42.04,42.08,1259880.0,41.8273,41.8472,41.7876,41.8273,1259880.0
2017-04-11 09:30:00,42.09,42.23,42.06,42.12,783360.0,41.8373,41.9764,41.8074,41.8671,783360.0
2017-04-11 09:40:00,42.11,42.11,41.91,41.93,795380.0,41.8571,41.8571,41.6583,41.6782,795380.0
2017-04-11 09:50:00,41.94,41.95,41.83,41.92,653140.0,41.6882,41.6981,41.5788,41.6683,653140.0
2017-04-11 10:00:00,41.94,41.97,41.87,41.92,274180.0,41.6882,41.718,41.6186,41.6683,274180.0
2017-04-11 10:10:00,41.93,41.95,41.86,41.9,303640.0,41.6782,41.6981,41.6086,41.6484,303640.0
2017-04-11 10:20:00,41.89,41.9,41.82,41.86,465460.0,41.6385,41.6484,41.5689,41.6086,465460.0
2017-04-11 10:30:00,41.85,41.86,41.78,41.85,366180.0,41.5987,41.6086,41.5291,41.5987,366180.0
2017-04-11 10:40:00,41.85,41.85,41.73,41.79,415820.0,41.5987,41.5987,41.4794,41.5391,415820.0
2017-04-11 10:50:00,41.79,41.83,41.74,41.83,266140.0,41.5391,41.5788,41.4894,41.5788,266140.0
2017-04-11 11:00:00,41.8,41.85,41.78,41.82,133780.0,41.549,41.5987,41.5291,41.5689,133780.0
2017-04-11 11:10:00,41.81,41.84,41.77,41.84,342720.0,41.5589,41.5888,41.5192,41.5888,342720.0
2017-04-11 11:20:00,41.82,41.84,41.78,41.81,255600.0,41.5689,41.5888,41.5291,41.5589,255600.0
2017-04-11 11:30:00,41.81,41.92,41.81,41.9,295480.0,41.5589,41.6683,41.5589,41.6484,295480.0
2017-04-11 11:40:00,41.9,41.9,41.81,41.88,231520.0,41.6484,41.6484,41.5589,41.6285,231520.0
2017-04-11 11:50:00,41.85,41.9,41.84,41.86,180400.0,41.5987,41.6484,41.5888,41.6086,180400.0
2017-04-11 12:00:00,41.84,41.85,41.79,41.83,163580.0,41.5888,41.5987,41.5391,41.5788,163580.0
2017-04-11 12:10:00,41.84,41.96,41.84,41.96,189780.0,41.5888,41.708,41.5888,41.708,189780.0
2017-04-11 12:20:00,41.98,42.01,41.95,41.99,207740.0,41.7279,41.7577,41.6981,41.7379,207740.0
2017-04-11 12:30:00,41.98,42.02,41.98,41.98,212980.0,41.7279,41.7677,41.7279,41.7279,212980.0
2017-04-11 12:40:00,41.99,42.0,41.95,41.96,160540.0,41.7379,41.7478,41.6981,41.708,160540.0
2017-04-11 12:50:00,41.96,42.02,41.96,42.0,119940.0,41.708,41.7677,41.708,41.7478,119940.0
2017-04-11 13:00:00,41.99,42.06,41.99,42.02,233840.0,41.7379,41.8074,41.7379,41.7677,233840.0
2017-04-11 13:10:00,42.03,42.03,41.98,41.99,121800.0,41.7776,41.7776,41.7279,41.7379,121800.0
2017-04-11 13:20:00,41.99,42.02,41.97,42.01,165140.0,41.7379,41.7677,41.718,41.7577,165140.0
2017-04-11 13:30:00,42.0,42.01,41.96,41.96,294460.0,41.7478,41.7577,41.708,41.708,294460.0
2017-04-11 13:40:00,41.96,41.97,41.92,41.94,174400.0,41.708,41.718,41.6683,41.6882,174400.0
2017-04-11 13:50:00,41.93,41.95,41.91,41.92,126400.0,41.6782,41.6981,41.6583,41.6683,126400.0
2017-04-11 14:00:00,41.94,41.96,41.92,41.94,149260.0,41.6882,41.708,41.6683,41.6882,149260.0
2017-04-11 14:10:00,41.95,41.98,41.91,41.95,367620.0,41.6981,41.7279,41.6583,41.6981,367620.0
2017-04-11 14:20:00,41.96,42.0,41.96,41.98,145000.0,41.708,41.7478,41.708,41.7279,145000.0
2017-04-11 14:30:00,41.99,42.01,41.96,41.97,195060.0,41.7379,41.7577,41.708,41.718,195060.0
2017-04-11 14:40:00,41.95,41.96,41.9,41.94,288520.0,41.6981,41.708,41.6484,41.6882,288520.0
2017-04-11 14:50:00,41.94,41.99,41.92,41.98,255900.0,41.6882,41.7379,41.6683,41.7279,255900.0
2017-04-11 15:00:00,41.98,41.98,41.91,41.91,175400.0,41.7279,41.7279,41.6583,41.6583,175400.0
2017-04-11 15:10:00,41.91,41.92,41.88,41.91,306660.0,41.6583,41.6683,41.6285,41.6583,306660.0
2017-04-11 15:20:00,41.91,41.93,41.9,41.92,229200.0,41.6583,41.6782,41.6484,41.6683,229200.0
2017-04-11 15:30:00,41.92,41.95,41.92,41.93,306580.0,41.6683,41.6981,41.6683,41.6782,306580.0
2017-04-11 15:40:00,41.94,41.95,41.89,41.9,180520.0,41.6882,41.6981,41.6385,41.6484,180520.0
2017-04-11 15:50:00,41.91,42.01,41.91,42.01,1038940.0,41.6583,41.7577,41.6583,41.7577,1038940.0
2017-04-12 09:30:00,41.92,42.04,41.88,42.0,922460.0,41.6683,41.7876,41.6285,41.7478,922460.0
2017-04-12 09:40:00,42.01,42.03,41.91,41.97,484560.0,41.7577,41.7776,41.6583,41.718,484560.0
2017-04-12 09:50:00,41.96,41.98,41.89,41.98,398380.0,41.708,41.7279,41.6385,41.7279,398380.0
2017-04-12 10:00:00,41.98,41.99,41.91,41.95,254860.0,41.7279,41.7379,41.6583,41.6981,254860.0
2017-04-12 10:10:00,41.95,41.97,41.89,41.97,263380.0,41.6981,41.718,41.6385,41.718,263380.0
2017-04-12 10:20:00,41.97,41.98,41.93,41.96,234960.0,41.718,41.7279,41.6782,41.708,234960.0
2017-04-12 10:30:00,41.97,42.0,41.94,41.96,247580.0,41.718,41.7478,41.6882,41.708,247580.0
2017-04-12 10:40:00,41.96,41.99,41.92,41.98,248420.0,41.708,41.7379,41.6683,41.7279,248420.0
2017-04-12 10:50:00,41.97,42.01,41.94,41.98,520020.0,41.718,41.7577,41.6882,41.7279,520020.0
2017-04-12 11:00:00,41.99,42.03,41.96,42.01,249560.0,41.7379,41.7776,41.708,41.7577,249560.0
2017-04-12 11:10:00,42.01,42.03,42.0,42.03,216480.0,41.7577,41.7776,41.7478,41.7776,216480.0
2017-04-12 11:20:00,42.02,42.03,41.97,41.97,185820.0,41.7677,41.7776,41.718,41.718,185820.0
2017-04-12 11:30:00,41.96,41.97,41.89,41.9,359740.0,41.708,41.718,41.6385,41.6484,359740.0
2017-04-12 11:40:00,41.91,41.94,41.91,41.93,422780.0,41.6583,41.6882,41.6583,41.6782,422780.0
2017-04-12 11:50:00,41.93,41.98,41.92,41.97,466680.0,41.6782,41.7279,41.6683,41.718,466680.0
2017-04-12 12:00:00,41.97,41.98,41.96,41.97,123800.0,41.718,41.7279,41.708,41.718,123800.0
2017-04-12 12:10:00,41.97,42.0,41.97,41.98,155880.0,41.718,41.7478,41.718,41.7279,155880.0
2017-04-12 12:20:00,41.98,41.99,41.96,41.98,351200.0,41.7279,41.7379,41.708,41.7279,351200.0
2017-04-12 12:30:00,41.98,42.0,41.97,42.0,394520.0,41.7279,41.7478,41.718,41.7478,394520.0
2017-04-12 12:40:00,42.01,42.05,41.99,42.02,169140.0,41.7577,41.7975,41.7379,41.7677,169140.0
2017-04-12 12:50:00,42.03,42.04,41.97,42.02,265760.0,41.7776,41.7876,41.718,41.7677,265760.0
2017-04-12 13:00:00,42.01,42.04,42.0,42.03,137740.0,41.7577,41.7876,41.7478,41.7776,137740.0
2017-04-12 13:10:00,42.04,42.06,42.02,42.05,243880.0,41.7876,41.8074,41.7677,41.7975,243880.0
2017-04-12 13:20:00,42.04,42.05,42.03,42.05,154340.0,41.7876,41.7975,41.7776,41.7975,154340.0
2017-04-12 13:30:00,42.04,42.06,42.0,42.06,152900.0,41.7876,41.8074,41.7478,41.8074,152900.0
2017-04-12 13:40:00,42.06,42.11,42.06,42.1,208360.0,41.8074,41.8571,41.8074,41.8472,208360.0
2017-04-12 13:50:00,42.1,42.19,42.09,42.17,285120.0,41.8472,41.9367,41.8373,41.9168,285120.0
2017-04-12 14:00:00,42.17,42.17,42.13,42.15,259140.0,41.9168,41.9168,41.877,41.8969,259140.0
2017-04-12 14:10:00,42.15,42.16,42.12,42.13,276500.0,41.8969,41.9068,41.8671,41.877,276500.0
2017-04-12 14:20:00,42.13,42.14,42.1,42.14,498640.0,41.877,41.887,41.8472,41.887,498640.0
2017-04-12 14:30:00,42.12,42.13,42.06,42.07,291540.0,41.8671,41.877,41.8074,41.8174,291540.0
2017-04-12 14:40:00,42.06,42.06,42.02,42.04,246540.0,41.8074,41.8074,41.7677,41.7876,246540.0
2017-04-12 14:50:00,42.03,42.1,42.02,42.08,239500.0,41.7776,41.8472,41.7677,41.8273,239500.0
2017-04-12 15:00:00,42.07,42.09,42.04,42.06,259480.0,41.8174,41.8373,41.7876,41.8074,259480.0
2017-04-12 15:10:00,42.06,42.09,42.0,42.01,321780.0,41.8074,41.8373,41.7478,41.7577,321780.0
2017-04-12 15:20:00,42.0,42.12,42.0,42.1,451000.0,41.7478,41.8671,41.7478,41.8472,451000.0
2017-04-12 15:30:00,42.11,42.14,42.1,42.12,305760.0,41.8571,41.887,41.8472,41.8671,305760.0
2017-04-12 15:40:00,42.11,42.13,42.02,42.04,388820.0,41.8571,41.877,41.7677,41.7876,388820.0
2017-04-12 15:50:00,42.02,42.09,42.02,42.07,902680.0,41.7677,41.8373,41.7677,41.8174,902680.0
2017-04-13 09:30:00,42.05,42.08,41.89,42.05,920980.0,41.7975,41.8273,41.6385,41.7975,920980.0
2017-04-13 09:40:00,42.04,42.04,41.99,42.01,240900.0,41.7876,41.7876,41.7379,41.7577,240900.0
2017-04-13 09:50:00,42.0,42.13,41.98,42.1,515880.0,41.7478,41.877,41.7279,41.8472,515880.0
2017-04-13 10:00:00,42.12,42.18,42.1,42.15,526760.0,41.8671,41.9267,41.8472,41.8969,526760.0
2017-04-13 10:10:00,42.16,42.19,42.14,42.16,324300.0,41.9068,41.9367,41.887,41.9068,324300.0
2017-04-13 10:20:00,42.15,42.16,42.07,42.12,236800.0,41.8969,41.9068,41.8174,41.8671,236800.0
2017-04-13 10:30:00,42.13,42.15,42.1,42.15,140480.0,41.877,41.8969,41.8472,41.8969,140480.0
2017-04-13 10:40:00,42.15,42.15,42.09,42.11,164140.0,41.8969,41.8969,41.8373,41.8571,164140.0
2017-04-13 10:50:00,42.11,42.16,42.1,42.15,220220.0,41.8571,41.9068,41.8472,41.8969,220220.0
2017-04-13 11:00:00,42.15,42.16,42.13,42.15,126000.0,41.8969,41.9068,41.877,41.8969,126000.0
2017-04-13 11:10:00,42.14,42.14,42.09,42.11,132080.0,41.887,41.887,41.8373,41.8571,132080.0
2017-04-13 11:20:00,42.11,42.16,42.11,42.15,152980.0,41.8571,41.9068,41.8571,41.8969,152980.0
2017-04-13 11:30:00,42.15,42.15,42.12,42.15,96400.0,41.8969,41.8969,41.8671,41.8969,96400.0
2017-04-13 11:40:00,42.15,42.16,42.13,42.14,116520.0,41.8969,41.9068,41.877,41.887,116520.0
2017-04-13 11:50:00,42.13,42.16,42.12,42.14,307340.0,41.877,41.9068,41.8671,41.887,307340.0
2017-04-13 12:00:00,42.13,42.15,42.08,42.1,229540.0,41.877,41.8969,41.8273,41.8472,229540.0
2017-04-13 12:10:00,42.09,42.12,42.08,42.11,126000.0,41.8373,41.8671,41.8273,41.8571,126000.0
2017-04-13 12:20:00,42.1,42.12,42.08,42.12,430240.0,41.8472,41.8671,41.8273,41.8671,430240.0
2017-04-13 12:30:00,42.12,42.14,42.11,42.13,237500.0,41.8671,41.887,41.8571,41.877,237500.0
2017-04-13 12:40:00,42.13,42.13,42.1,42.1,149920.0,41.877,41.877,41.8472,41.8472,149920.0
2017-04-13 12:50:00,42.1,42.13,42.09,42.1,383300.0,41.8472,41.877,41.8373,41.8472,383300.0
2017-04-13 13:00:00,42.1,42.1,42.02,42.03,1114400.0,41.8472,41.8472,41.7677,41.7776,1114400.0
2017-04-13 13:10:00,42.03,42.07,42.02,42.07,198560.0,41.7776,41.8174,41.7677,41.8174,198560.0
2017-04-13 13:20:00,42.08,42.1,42.04,42.1,162000.0,41.8273,41.8472,41.7876,41.8472,162000.0
2017-04-13 13:30:00,42.1,42.13,42.1,42.12,187020.0,41.8472,41.877,41.8472,41.8671,187020.0
2017-04-13 13:40:00,42.11,42.14,42.07,42.07,276200.0,41.8571,41.887,41.8174,41.8174,276200.0
2017-04-13 13:50:00,42.08,42.11,42.08,42.1,183080.0,41.8273,41.8571,41.8273,41.8472,183080.0
2017-04-13 14:00:00,42.1,42.13,42.07,42.12,326440.0,41.8472,41.877,41.8174,41.8671,326440.0
2017-04-13 14:10:00,42.12,42.13,42.1,42.12,182080.0,41.8671,41.877,41.8472,41.8671,182080.0
2017-04-13 14:20:00,42.12,42.14,42.11,42.13,160760.0,41.8671,41.887,41.8571,41.877,160760.0
2017-04-13 14:30:00,42.13,42.14,42.1,42.1,170880.0,41.877,41.887,41.8472,41.8472,170880.0
2017-04-13 14:40:00,42.11,42.13,42.11,42.12,137820.0,41.8571,41.877,41.8571,41.8671,137820.0
2017-04-13 14:50:00,42.11,42.13,42.1,42.13,248520.0,41.8571,41.877,41.8472,41.877,248520.0
2017-04-13 15:00:00,42.13,42.14,42.12,42.13,209000.0,41.877,41.887,41.8671,41.877,209000.0
2017-04-13 15:10:00,42.12,42.13,42.1,42.12,352200.0,41.8671,41.877,41.8472,41.8671,352200.0
2017-04-13 15:20:00,42.11,42.13,42.11,42.11,169740.0,41.8571,41.877,41.8571,41.8571,169740.0
2017-04-13 15:30:00,42.12,42.12,42.04,42.08,469220.0,41.8671,41.8671,41.7876,41.8273,469220.0
2017-04-13 15:40:00,42.08,42.11,42.04,42.09,624660.0,41.8273,41.8571,41.7876,41.8373,624660.0
2017-04-13 15:50:00,42.09,42.09,42.01,42.01,2620700.0,41.8373,41.8373,41.7577,41.7577,2620700.0
2017-04-17 09:30:00,42.07,42.28,42.05,42.25,663320.0,41.8174,42.0261,41.7975,41.9963,663320.0
2017-04-17 09:40:00,42.25,42.29,42.22,42.27,401060.0,41.9963,42.0361,41.9665,42.0162,401060.0
2017-04-17 09:50:00,42.27,42.36,42.25,42.34,476600.0,42.0162,42.1056,41.9963,42.0858,476600.0
2017-04-17 10:00:00,42.34,42.46,42.33,42.45,604620.0,42.0858,42.205,42.0758,42.1951,604620.0
2017-04-17 10:10:00,42.45,42.51,42.42,42.49,490980.0,42.1951,42.2547,42.1653,42.2349,490980.0
2017-04-17 10:20:00,42.48,42.51,42.47,42.48,289180.0,42.2249,42.2547,42.215,42.2249,289180.0
2017-04-17 10:30:00,42.48,42.5,42.46,42.48,362060.0,42.2249,42.2448,42.205,42.2249,362060.0
2017-04-17 10:40:00,42.48,42.51,42.47,42.51,237040.0,42.2249,42.2547,42.215,42.2547,237040.0
2017-04-17 10:50:00,42.49,42.53,42.49,42.53,196600.0,42.2349,42.2746,42.2349,42.2746,196600.0
2017-04-17 11:00:00,42.53,42.53,42.48,42.49,264520.0,42.2746,42.2746,42.2249,42.2349,264520.0
2017-04-17 11:10:00,42.5,42.55,42.49,42.53,329920.0,42.2448,42.2945,42.2349,42.2746,329920.0
2017-04-17 11:20:00,42.53,42.54,42.49,42.5,172520.0,42.2746,42.2846,42.2349,42.2448,172520.0
2017-04-17 11:30:00,42.5,42.51,42.48,42.5,201000.0,42.2448,42.2547,42.2249,42.2448,201000.0
2017-04-17 11:40:00,42.49,42.52,42.49,42.52,157300.0,42.2349,42.2647,42.2349,42.2647,157300.0
2017-04-17 11:50:00,42.5,42.51,42.49,42.5,137120.0,42.2448,42.2547,42.2349,42.2448,137120.0
2017-04-17 12:00:00,42.49,42.54,42.49,42.53,151020.0,42.2349,42.2846,42.2349,42.2746,151020.0
2017-04-17 12:10:00,42.52,42.53,42.5,42.52,169420.0,42.2647,42.2746,42.2448,42.2647,169420.0
2017-04-17 12:20:00,42.52,42.56,42.51,42.54,236680.0,42.2647,42.3044,42.2547,42.2846,236680.0
2017-04-17 12:30:00,42.54,42.56,42.54,42.56,94260.0,42.2846,42.3044,42.2846,42.3044,94260.0
2017-04-17 12:40:00,42.56,42.58,42.55,42.57,208960.0,42.3044,42.3243,42.2945,42.3144,208960.0
2017-04-17 12:50:00,42.56,42.6,42.55,42.6,265000.0,42.3044,42.3442,42.2945,42.3442,265000.0
2017-04-17 13:00:00,42.6,42.61,42.58,42.59,95160.0,42.3442,42.3541,42.3243,42.3343,95160.0
2017-04-17 13:10:00,42.6,42.63,42.59,42.62,186000.0,42.3442,42.374,42.3343,42.3641,186000.0
2017-04-17 13:20:00,42.61,42.64,42.61,42.63,212740.0,42.3541,42.384,42.3541,42.374,212740.0
2017-04-17 13:30:00,42.62,42.62,42.58,42.58,202120.0,42.3641,42.3641,42.3243,42.3243,202120.0
2017-04-17 13:40:00,42.59,42.6,42.56,42.59,200760.0,42.3343,42.3442,42.3044,42.3343,200760.0
2017-04-17 13:50:00,42.59,42.63,42.59,42.61,170120.0,42.3343,42.374,42.3343,42.3541,170120.0
2017-04-17 14:00:00,42.6,42.64,42.58,42.6,255460.0,42.3442,42.384,42.3243,42.3442,255460.0
2017-04-17 14:10:00,42.61,42.63,42.6,42.61,185960.0,42.3541,42.374,42.3442,42.3541,185960.0
2017-04-17 14:20:00,42.6,42.62,42.6,42.6,186720.0,42.3442,42.3641,42.3442,42.3442,186720.0
2017-04-17 14:30:00,42.6,42.65,42.6,42.64,308680.0,42.3442,42.3939,42.3442,42.384,308680.0
2017-04-17 14:40:00,42.64,42.68,42.64,42.66,432600.0,42.384,42.4237,42.384,42.4038,432600.0
2017-04-17 14:50:00,42.66,42.71,42.65,42.69,716180.0,42.4038,42.4535,42.3939,42.4337,716180.0
2017-04-17 15:00:00,42.68,42.69,42.65,42.67,295380.0,42.4237,42.4337,42.3939,42.4138,295380.0
2017-04-17 15:10:00,42.68,42.74,42.67,42.74,301820.0,42.4237,42.4834,42.4138,42.4834,301820.0
2017-04-17 15:20:00,42.73,42.77,42.71,42.75,330880.0,42.4734,42.5132,42.4535,42.4933,330880.0
2017-04-17 15:30:00,42.74,42.74,42.71,42.73,494120.0,42.4834,42.4834,42.4535,42.4734,494120.0
2017-04-17 15:40:00,42.74,42.77,42.72,42.77,566720.0,42.4834,42.5132,42.4635,42.5132,566720.0
2017-04-17 15:50:00,42.77,42.78,42.73,42.76,1361380.0,42.5132,42.5231,42.4734,42.5032,1361380.0
2017-04-18 09:30:00,42.63,42.84,42.56,42.83,1103260.0,42.374,42.5828,42.3044,42.5728,1103260.0
2017-04-18 09:40:00,42.84,42.86,42.78,42.79,783660.0,42.5828,42.6026,42.5231,42.5331,783660.0
2017-04-18 09:50:00,42.8,42.84,42.75,42.83,551000.0,42.543,42.5828,42.4933,42.5728,551000.0
2017-04-18 10:00:00,42.83,42.87,42.79,42.81,616820.0,42.5728,42.6126,42.5331,42.5529,616820.0
2017-04-18 10:10:00,42.81,42.84,42.72,42.72,532700.0,42.5529,42.5828,42.4635,42.4635,532700.0
2017-04-18 10:20:00,42.71,42.76,42.68,42.68,377980.0,42.4535,42.5032,42.4237,42.4237,377980.0
2017-04-18 10:30:00,42.69,42.72,42.66,42.71,401940.0,42.4337,42.4635,42.4038,42.4535,401940.0
2017-04-18 10:40:00,42.72,42.77,42.72,42.73,176300.0,42.4635,42.5132,42.4635,42.4734,176300.0
2017-04-18 10:50:00,42.72,42.72,42.65,42.69,275700.0,42.4635,42.4635,42.3939,42.4337,275700.0
2017-04-18 11:00:00,42.7,42.7,42.64,42.68,131580.0,42.4436,42.4436,42.384,42.4237,131580.0
2017-04-18 11:10:00,42.67,42.77,42.65,42.72,560000.0,42.4138,42.5132,42.3939,42.4635,560000.0
2017-04-18 11:20:00,42.72,42.76,42.69,42.75,397260.0,42.4635,42.5032,42.4337,42.4933,397260.0
2017-04-18 11:30:00,42.74,42.76,42.67,42.7,234540.0,42.4834,42.5032,42.4138,42.4436,234540.0
2017-04-18 11:40:00,42.69,42.72,42.66,42.71,246400.0,42.4337,42.4635,42.4038,42.4535,246400.0
2017-04-18 11:50:00,42.7,42.7,42.63,42.63,235800.0,42.4436,42.4436,42.374,42.374,235800.0
2017-04-18 12:00:00,42.63,42.68,42.61,42.65,199260.0,42.374,42.4237,42.3541,42.3939,199260.0
2017-04-18 12:10:00,42.66,42.67,42.62,42.64,118780.0,42.4038,42.4138,42.3641,42.384,118780.0
2017-04-18 12:20:00,42.64,42.68,42.64,42.67,75380.0,42.384,42.4237,42.384,42.4138,75380.0
2017-04-18 12:30:00,42.66,42.68,42.65,42.67,103800.0,42.4038,42.4237,42.3939,42.4138,103800.0
2017-04-18 12:40:00,42.68,42.7,42.65,42.66,92500.0,42.4237,42.4436,42.3939,42.4038,92500.0
2017-04-18 12:50:00,42.65,42.67,42.62,42.62,143480.0,42.3939,42.4138,42.3641,42.3641,143480.0
2017-04-18 13:00:00,42.62,42.63,42.58,42.6,198840.0,42.3641,42.374,42.3243,42.3442,198840.0
2017-04-18 13:10:00,42.61,42.63,42.59,42.6,194080.0,42.3541,42.374,42.3343,42.3442,194080.0
2017-04-18 13:20:00,42.6,42.63,42.58,42.62,159620.0,42.3442,42.374,42.3243,42.3641,159620.0
2017-04-18 13:30:00,42.61,42.67,42.61,42.63,228720.0,42.3541,42.4138,42.3541,42.374,228720.0
2017-04-18 13:40:00,42.64,42.66,42.63,42.65,157100.0,42.384,42.4038,42.374,42.3939,157100.0
2017-04-18 13:50:00,42.64,42.67,42.64,42.66,112740.0,42.384,42.4138,42.384,42.4038,112740.0
2017-04-18 14:00:00,42.66,42.69,42.65,42.67,150200.0,42.4038,42.4337,42.3939,42.4138,150200.0
2017-04-18 14:10:00,42.68,42.7,42.66,42.68,163060.0,42.4237,42.4436,42.4038,42.4237,163060.0
2017-04-18 14:20:00,42.68,42.7,42.65,42.69,187480.0,42.4237,42.4436,42.3939,42.4337,187480.0
2017-04-18 14:30:00,42.69,42.69,42.65,42.66,168460.0,42.4337,42.4337,42.3939,42.4038,168460.0
2017-04-18 14:40:00,42.67,42.67,42.6,42.62,203460.0,42.4138,42.4138,42.3442,42.3641,203460.0
2017-04-18 14:50:00,42.63,42.69,42.62,42.68,184680.0,42.374,42.4337,42.3641,42.4237,184680.0
2017-04-18 15:00:00,42.68,42.7,42.64,42.68,223860.0,42.4237,42.4436,42.384,42.4237,223860.0
2017-04-18 15:10:00,42.67,42.69,42.64,42.69,170020.0,42.4138,42.4337,42.384,42.4337,170020.0
2017-04-18 15:20:00,42.69,42.74,42.69,42.71,454920.0,42.4337,42.4834,42.4337,42.4535,454920.0
2017-04-18 15:30:00,42.71,42.72,42.68,42.71,312960.0,42.4535,42.4635,42.4237,42.4535,312960.0
2017-04-18 15:40:00,42.71,42.75,42.7,42.72,326540.0,42.4535,42.4933,42.4436,42.4635,326540.0
2017-04-18 15:50:00,42.73,42.76,42.68,42.69,845420.0,42.4734,42.5032,42.4237,42.4337,845420.0
2017-04-19 09:30:00,42.87,42.9,42.8,42.87,891740.0,42.6126,42.6424,42.543,42.6126,891740.0
2017-04-19 09:40:00,42.87,42.94,42.85,42.87,757440.0,42.6126,42.6822,42.5927,42.6126,757440.0
2017-04-19 09:50:00,42.88,42.95,42.86,42.92,482720.0,42.6225,42.6921,42.6026,42.6623,482720.0
2017-04-19 10:00:00,42.93,42.97,42.89,42.95,638740.0,42.6722,42.712,42.6325,42.6921,638740.0
2017-04-19 10:10:00,42.96,43.0,42.96,42.96,418180.0,42.702,42.7418,42.702,42.702,418180.0
2017-04-19 10:20:00,42.96,42.97,42.91,42.91,395560.0,42.702,42.712,42.6523,42.6523,395560.0
2017-04-19 10:30:00,42.93,42.99,42.92,42.98,461980.0,42.6722,42.7319,42.6623,42.7219,461980.0
2017-04-19 10:40:00,42.97,43.01,42.93,42.93,327640.0,42.712,42.7517,42.6722,42.6722,327640.0
2017-04-19 10:50:00,42.94,42.97,42.93,42.96,188860.0,42.6822,42.712,42.6722,42.702,188860.0
2017-04-19 11:00:00,42.96,42.97,42.94,42.97,180920.0,42.702,42.712,42.6822,42.712,180920.0
2017-04-19 11:10:00,42.96,42.96,42.92,42.94,299140.0,42.702,42.702,42.6623,42.6822,299140.0
2017-04-19 11:20:00,42.94,42.96,42.94,42.96,210400.0,42.6822,42.702,42.6822,42.702,210400.0
2017-04-19 11:30:00,42.96,42.98,42.94,42.95,189560.0,42.702,42.7219,42.6822,42.6921,189560.0
2017-04-19 11:40:00,42.96,42.99,42.96,42.97,105500.0,42.702,42.7319,42.702,42.712,105500.0
2017-04-19 11:50:00,42.98,42.98,42.96,42.96,78820.0,42.7219,42.7219,42.702,42.702,78820.0
2017-04-19 12:00:00,42.96,42.98,42.92,42.92,183440.0,42.702,42.7219,42.6623,42.6623,183440.0
2017-04-19 12:10:00,42.92,42.94,42.9,42.9,320620.0,42.6623,42.6822,42.6424,42.6424,320620.0
2017-04-19 12:20:00,42.9,42.91,42.85,42.87,224540.0,42.6424,42.6523,42.5927,42.6126,224540.0
2017-04-19 12:30:00,42.87,42.91,42.87,42.89,150060.0,42.6126,42.6523,42.6126,42.6325,150060.0
2017-04-19 12:40:00,42.88,42.91,42.87,42.91,61600.0,42.6225,42.6523,42.6126,42.6523,61600.0
2017-04-19 12:50:00,42.91,42.93,42.9,42.9,112380.0,42.6523,42.6722,42.6424,42.6424,112380.0
2017-04-19 13:00:00,42.91,42.91,42.86,42.86,148980.0,42.6523,42.6523,42.6026,42.6026,148980.0
2017-04-19 13:10:00,42.88,42.88,42.82,42.86,165460.0,42.6225,42.6225,42.5629,42.6026,165460.0
2017-04-19 13:20:00,42.87,42.92,42.87,42.88,156140.0,42.6126,42.6623,42.6126,42.6225,156140.0
2017-04-19 13:30:00,42.88,42.89,42.86,42.89,116000.0,42.6225,42.6325,42.6026,42.6325,116000.0
2017-04-19 13:40:00,42.88,42.89,42.86,42.88,169300.0,42.6225,42.6325,42.6026,42.6225,169300.0
2017-04-19 13:50:00,42.89,42.94,42.89,42.9,126260.0,42.6325,42.6822,42.6325,42.6424,126260.0
2017-04-19 14:00:00,42.91,42.92,42.84,42.86,112000.0,42.6523,42.6623,42.5828,42.6026,112000.0
2017-04-19 14:10:00,42.83,42.84,42.76,42.77,273880.0,42.5728,42.5828,42.5032,42.5132,273880.0
2017-04-19 14:20:00,42.78,42.81,42.74,42.8,212820.0,42.5231,42.5529,42.4834,42.543,212820.0
2017-04-19 14:30:00,42.8,42.82,42.78,42.78,210060.0,42.543,42.5629,42.5231,42.5231,210060.0
2017-04-19 14:40:00,42.78,42.79,42.75,42.75,182940.0,42.5231,42.5331,42.4933,42.4933,182940.0
2017-04-19 14:50:00,42.75,42.79,42.72,42.75,279860.0,42.4933,42.5331,42.4635,42.4933,279860.0
2017-04-19 15:00:00,42.75,42.81,42.73,42.8,267680.0,42.4933,42.5529,42.4734,42.543,267680.0
2017-04-19 15:10:00,42.82,42.83,42.79,42.83,114420.0,42.5629,42.5728,42.5331,42.5728,114420.0
2017-04-19 15:20:00,42.83,42.83,42.73,42.74,266300.0,42.5728,42.5728,42.4734,42.4834,266300.0
2017-04-19 15:30:00,42.74,42.77,42.71,42.76,305400.0,42.4834,42.5132,42.4535,42.5032,305400.0
2017-04-19 15:40:00,42.75,42.75,42.69,42.71,613100.0,42.4933,42.4933,42.4337,42.4535,613100.0
2017-04-19 15:50:00,42.7,42.86,42.68,42.83,1602620.0,42.4436,42.6026,42.4237,42.5728,1602620.0
2017-04-20 09:30:00,42.99,42.99,42.88,42.94,893820.0,42.7319,42.7319,42.6225,42.6822,893820.0
2017-04-20 09:40:00,42.95,42.97,42.9,42.92,360240.0,42.6921,42.712,42.6424,42.6623,360240.0
2017-04-20 09:50:00,42.92,42.97,42.88,42.91,483480.0,42.6623,42.712,42.6225,42.6523,483480.0
2017-04-20 10:00:00,42.91,43.0,42.9,42.98,492020.0,42.6523,42.7418,42.6424,42.7219,492020.0
2017-04-20 10:10:00,42.99,43.02,42.94,42.97,501440.0,42.7319,42.7617,42.6822,42.712,501440.0
2017-04-20 10:20:00,42.98,43.01,42.97,43.0,207100.0,42.7219,42.7517,42.712,42.7418,207100.0
2017-04-20 10:30:00,43.0,43.01,42.96,42.97,212680.0,42.7418,42.7517,42.702,42.712,212680.0
2017-04-20 10:40:00,42.97,42.98,42.95,42.98,208420.0,42.712,42.7219,42.6921,42.7219,208420.0
2017-04-20 10:50:00,42.98,43.01,42.97,43.0,366240.0,42.7219,42.7517,42.712,42.7418,366240.0
2017-04-20 11:00:00,43.0,43.02,42.99,43.02,341080.0,42.7418,42.7617,42.7319,42.7617,341080.0
2017-04-20 11:10:00,43.02,43.05,43.02,43.04,269780.0,42.7617,42.7915,42.7617,42.7816,269780.0
2017-04-20 11:20:00,43.03,43.07,43.02,43.07,239620.0,42.7716,42.8114,42.7617,42.8114,239620.0
2017-04-20 11:30:00,43.05,43.09,43.05,43.09,326580.0,42.7915,42.8313,42.7915,42.8313,326580.0
2017-04-20 11:40:00,43.09,43.1,43.06,43.09,399880.0,42.8313,42.8412,42.8014,42.8313,399880.0
2017-04-20 11:50:00,43.09,43.1,43.06,43.07,288420.0,42.8313,42.8412,42.8014,42.8114,288420.0
2017-04-20 12:00:00,43.07,43.12,43.07,43.12,255320.0,42.8114,42.8611,42.8114,42.8611,255320.0
2017-04-20 12:10:00,43.13,43.13,43.11,43.12,164680.0,42.871,42.871,42.8511,42.8611,164680.0
2017-04-20 12:20:00,43.13,43.15,43.1,43.12,450620.0,42.871,42.8909,42.8412,42.8611,450620.0
2017-04-20 12:30:00,43.13,43.14,43.11,43.14,217720.0,42.871,42.881,42.8511,42.881,217720.0
2017-04-20 12:40:00,43.14,43.17,43.13,43.14,340520.0,42.881,42.9108,42.871,42.881,340520.0
2017-04-20 12:50:00,43.14,43.15,43.11,43.11,203360.0,42.881,42.8909,42.8511,42.8511,203360.0
2017-04-20 13:00:00,43.12,43.15,43.12,43.13,228100.0,42.8611,42.8909,42.8611,42.871,228100.0
2017-04-20 13:10:00,43.12,43.12,43.07,43.07,210860.0,42.8611,42.8611,42.8114,42.8114,210860.0
2017-04-20 13:20:00,43.08,43.12,43.08,43.12,192700.0,42.8213,42.8611,42.8213,42.8611,192700.0
2017-04-20 13:30:00,43.11,43.13,43.1,43.12,201940.0,42.8511,42.871,42.8412,42.8611,201940.0
2017-04-20 13:40:00,43.12,43.16,43.11,43.15,184460.0,42.8611,42.9008,42.8511,42.8909,184460.0
2017-04-20 13:50:00,43.15,43.17,43.14,43.14,172740.0,42.8909,42.9108,42.881,42.881,172740.0
2017-04-20 14:00:00,43.15,43.16,43.14,43.15,153880.0,42.8909,42.9008,42.881,42.8909,153880.0
2017-04-20 14:10:00,43.16,43.18,43.15,43.16,333520.0,42.9008,42.9207,42.8909,42.9008,333520.0
2017-04-20 14:20:00,43.15,43.18,43.15,43.17,200620.0,42.8909,42.9207,42.8909,42.9108,200620.0
2017-04-20 14:30:00,43.17,43.2,43.16,43.18,210100.0,42.9108,42.9406,42.9008,42.9207,210100.0
2017-04-20 14:40:00,43.19,43.19,43.14,43.15,259060.0,42.9307,42.9307,42.881,42.8909,259060.0
2017-04-20 14:50:00,43.15,43.17,43.14,43.14,220940.0,42.8909,42.9108,42.881,42.881,220940.0
2017-04-20 15:00:00,43.13,43.15,43.12,43.15,270100.0,42.871,42.8909,42.8611,42.8909,270100.0
2017-04-20 15:10:00,43.15,43.19,43.14,43.14,328460.0,42.8909,42.9307,42.881,42.881,328460.0
2017-04-20 15:20:00,43.14,43.16,43.12,43.12,339920.0,42.881,42.9008,42.8611,42.8611,339920.0
2017-04-20 15:30:00,43.13,43.13,43.08,43.09,675680.0,42.871,42.871,42.8213,42.8313,675680.0
2017-04-20 15:40:00,43.09,43.13,43.07,43.08,884540.0,42.8313,42.871,42.8114,42.8213,884540.0
2017-04-20 15:50:00,43.07,43.11,43.0,43.0,1936760.0,42.8114,42.8511,42.7418,42.7418,1936760.0
2017-04-21 09:30:00,43.03,43.12,43.01,43.03,2304040.0,42.7716,42.8611,42.7517,42.7716,2304040.0
2017-04-21 09:40:00,43.06,43.06,42.98,42.98,510440.0,42.8014,42.8014,42.7219,42.7219,510440.0
2017-04-21 09:50:00,43.0,43.0,42.92,42.99,436100.0,42.7418,42.7418,42.6623,42.7319,436100.0
2017-04-21 10:00:00,42.99,43.0,42.94,43.0,238820.0,42.7319,42.7418,42.6822,42.7418,238820.0
2017-04-21 10:10:00,43.0,43.04,42.95,43.02,339580.0,42.7418,42.7816,42.6921,42.7617,339580.0
2017-04-21 10:20:00,43.02,43.03,42.97,42.99,296200.0,42.7617,42.7716,42.712,42.7319,296200.0
2017-04-21 10:30:00,42.97,43.0,42.97,42.97,169140.0,42.712,42.7418,42.712,42.712,169140.0
2017-04-21 10:40:00,42.97,42.99,42.96,42.99,230380.0,42.712,42.7319,42.702,42.7319,230380.0
2017-04-21 10:50:00,42.99,43.0,42.96,42.97,301540.0,42.7319,42.7418,42.702,42.712,301540.0
2017-04-21 11:00:00,42.97,42.97,42.94,42.94,208580.0,42.712,42.712,42.6822,42.6822,208580.0
2017-04-21 11:10:00,42.94,43.0,42.94,42.96,362480.0,42.6822,42.7418,42.6822,42.702,362480.0
2017-04-21 11:20:00,42.96,43.0,42.95,43.0,160180.0,42.702,42.7418,42.6921,42.7418,160180.0
2017-04-21 11:30:00,43.0,43.02,42.99,43.01,90000.0,42.7418,42.7617,42.7319,42.7517,90000.0
2017-04-21 11:40:00,43.02,43.04,43.01,43.03,132460.0,42.7617,42.7816,42.7517,42.7716,132460.0
2017-04-21 11:50:00,43.03,43.06,43.01,43.04,155780.0,42.7716,42.8014,42.7517,42.7816,155780.0
2017-04-21 12:00:00,43.05,43.07,43.02,43.05,112000.0,42.7915,42.8114,42.7617,42.7915,112000.0
2017-04-21 12:10:00,43.05,43.05,43.02,43.04,160680.0,42.7915,42.7915,42.7617,42.7816,160680.0
2017-04-21 12:20:00,43.03,43.03,43.02,43.02,141960.0,42.7716,42.7716,42.7617,42.7617,141960.0
2017-04-21 12:30:00,43.02,43.04,43.01,43.01,207120.0,42.7617,42.7816,42.7517,42.7517,207120.0
2017-04-21 12:40:00,43.02,43.02,43.0,43.01,130920.0,42.7617,42.7617,42.7418,42.7517,130920.0
2017-04-21 12:50:00,43.02,43.02,42.99,42.99,76000.0,42.7617,42.7617,42.7319,42.7319,76000.0
2017-04-21 13:00:00,43.0,43.01,42.98,42.98,91800.0,42.7418,42.7517,42.7219,42.7219,91800.0
2017-04-21 13:10:00,42.99,43.0,42.89,42.94,283780.0,42.7319,42.7418,42.6325,42.6822,283780.0
2017-04-21 13:20:00,42.92,42.99,42.92,42.98,277300.0,42.6623,42.7319,42.6623,42.7219,277300.0
2017-04-21 13:30:00,42.99,43.0,42.96,42.96,161140.0,42.7319,42.7418,42.702,42.702,161140.0
2017-04-21 13:40:00,42.96,42.99,42.96,42.99,99540.0,42.702,42.7319,42.702,42.7319,99540.0
2017-04-21 13:50:00,43.0,43.04,42.98,43.02,229280.0,42.7418,42.7816,42.7219,42.7617,229280.0
2017-04-21 14:00:00,43.03,43.03,43.0,43.0,86400.0,42.7716,42.7716,42.7418,42.7418,86400.0
2017-04-21 14:10:00,43.01,43.03,42.98,42.98,107320.0,42.7517,42.7716,42.7219,42.7219,107320.0
2017-04-21 14:20:00,42.98,43.03,42.98,43.01,264720.0,42.7219,42.7716,42.7219,42.7517,264720.0
2017-04-21 14:30:00,43.0,43.02,42.99,43.0,138380.0,42.7418,42.7617,42.7319,42.7418,138380.0
2017-04-21 14:40:00,43.0,43.01,42.97,42.97,499420.0,42.7418,42.7517,42.712,42.712,499420.0
2017-04-21 14:50:00,42.98,42.99,42.96,42.99,340000.0,42.7219,42.7319,42.702,42.7319,340000.0
2017-04-21 15:00:00,42.99,43.0,42.92,42.96,335960.0,42.7319,42.7418,42.6623,42.702,335960.0
2017-04-21 15:10:00,42.96,42.96,42.93,42.94,509440.0,42.702,42.702,42.6722,42.6822,509440.0
2017-04-21 15:20:00,42.94,42.97,42.93,42.96,347700.0,42.6822,42.712,42.6722,42.702,347700.0
2017-04-21 15:30:00,42.96,42.96,42.93,42.95,330840.0,42.702,42.702,42.6722,42.6921,330840.0
2017-04-21 15:40:00,42.95,42.99,42.95,42.98,883940.0,42.6921,42.7319,42.6921,42.7219,883940.0
2017-04-21 15:50:00,42.98,43.0,42.94,42.95,2062100.0,42.7219,42.7418,42.6822,42.6921,2062100.0
2017-04-24 09:30:00,43.42,43.48,43.31,43.46,1843660.0,43.1593,43.2189,43.0499,43.199,1843660.0
2017-04-24 09:40:00,43.47,43.6,43.45,43.59,996200.0,43.209,43.3382,43.1891,43.3283,996200.0
2017-04-24 09:50:00,43.57,43.71,43.57,43.65,687920.0,43.3084,43.4475,43.3084,43.3879,687920.0
2017-04-24 10:00:00,43.66,43.69,43.58,43.69,1092180.0,43.3978,43.4277,43.3183,43.4277,1092180.0
2017-04-24 10:10:00,43.68,43.75,43.66,43.73,726340.0,43.4177,43.4873,43.3978,43.4674,726340.0
2017-04-24 10:20:00,43.74,43.8,43.72,43.76,710420.0,43.4774,43.537,43.4575,43.4972,710420.0
2017-04-24 10:30:00,43.74,43.75,43.7,43.73,674620.0,43.4774,43.4873,43.4376,43.4674,674620.0
2017-04-24 10:40:00,43.74,43.78,43.73,43.76,446800.0,43.4774,43.5171,43.4674,43.4972,446800.0
2017-04-24 10:50:00,43.76,43.8,43.75,43.77,529140.0,43.4972,43.537,43.4873,43.5072,529140.0
2017-04-24 11:00:00,43.76,43.79,43.74,43.75,349520.0,43.4972,43.5271,43.4774,43.4873,349520.0
2017-04-24 11:10:00,43.76,43.76,43.69,43.74,486060.0,43.4972,43.4972,43.4277,43.4774,486060.0
2017-04-24 11:20:00,43.75,43.75,43.7,43.7,433980.0,43.4873,43.4873,43.4376,43.4376,433980.0
2017-04-24 11:30:00,43.7,43.73,43.68,43.71,329820.0,43.4376,43.4674,43.4177,43.4475,329820.0
2017-04-24 11:40:00,43.72,43.73,43.71,43.73,110000.0,43.4575,43.4674,43.4475,43.4674,110000.0
2017-04-24 11:50:00,43.73,43.73,43.69,43.7,185040.0,43.4674,43.4674,43.4277,43.4376,185040.0
2017-04-24 12:00:00,43.71,43.74,43.7,43.72,213580.0,43.4475,43.4774,43.4376,43.4575,213580.0
2017-04-24 12:10:00,43.71,43.74,43.71,43.72,187620.0,43.4475,43.4774,43.4475,43.4575,187620.0
2017-04-24 12:20:00,43.73,43.77,43.71,43.77,357040.0,43.4674,43.5072,43.4475,43.5072,357040.0
2017-04-24 12:30:00,43.77,43.8,43.76,43.78,471680.0,43.5072,43.537,43.4972,43.5171,471680.0
2017-04-24 12:40:00,43.78,43.8,43.77,43.79,290120.0,43.5171,43.537,43.5072,43.5271,290120.0
2017-04-24 12:50:00,43.79,43.81,43.77,43.78,315720.0,43.5271,43.5469,43.5072,43.5171,315720.0
2017-04-24 13:00:00,43.78,43.83,43.78,43.83,326640.0,43.5171,43.5668,43.5171,43.5668,326640.0
2017-04-24 13:10:00,43.82,43.83,43.78,43.8,371420.0,43.5569,43.5668,43.5171,43.537,371420.0
2017-04-24 13:20:00,43.81,43.81,43.78,43.79,401960.0,43.5469,43.5469,43.5171,43.5271,401960.0
2017-04-24 13:30:00,43.79,43.82,43.78,43.8,434160.0,43.5271,43.5569,43.5171,43.537,434160.0
2017-04-24 13:40:00,43.82,43.82,43.8,43.82,133040.0,43.5569,43.5569,43.537,43.5569,133040.0
2017-04-24 13:50:00,43.82,43.84,43.81,43.84,209180.0,43.5569,43.5768,43.5469,43.5768,209180.0
2017-04-24 14:00:00,43.84,43.86,43.83,43.83,458980.0,43.5768,43.5966,43.5668,43.5668,458980.0
2017-04-24 14:10:00,43.83,43.89,43.8,43.87,310600.0,43.5668,43.6265,43.537,43.6066,310600.0
2017-04-24 14:20:00,43.87,43.88,43.86,43.87,275440.0,43.6066,43.6165,43.5966,43.6066,275440.0
2017-04-24 14:30:00,43.89,43.89,43.86,43.88,125800.0,43.6265,43.6265,43.5966,43.6165,125800.0
2017-04-24 14:40:00,43.87,43.9,43.87,43.88,269760.0,43.6066,43.6364,43.6066,43.6165,269760.0
2017-04-24 14:50:00,43.88,43.92,43.87,43.9,408720.0,43.6165,43.6563,43.6066,43.6364,408720.0
2017-04-24 15:00:00,43.9,43.94,43.88,43.94,403420.0,43.6364,43.6762,43.6165,43.6762,403420.0
2017-04-24 15:10:00,43.93,43.96,43.88,43.89,848240.0,43.6662,43.696,43.6165,43.6265,848240.0
2017-04-24 15:20:00,43.89,43.92,43.86,43.9,469120.0,43.6265,43.6563,43.5966,43.6364,469120.0
2017-04-24 15:30:00,43.9,44.0,43.89,43.99,797060.0,43.6364,43.7358,43.6265,43.7259,797060.0
2017-04-24 15:40:00,43.99,43.99,43.95,43.96,766580.0,43.7259,43.7259,43.6861,43.696,766580.0
2017-04-24 15:50:00,43.96,43.98,43.89,43.95,1967100.0,43.696,43.7159,43.6265,43.6861,1967100.0
2017-04-25 09:30:00,44.11,44.13,43.96,44.05,1902920.0,43.8451,43.865,43.696,43.7855,1902920.0
2017-04-25 09:40:00,44.06,44.08,44.02,44.03,642260.0,43.7954,43.8153,43.7557,43.7656,642260.0
2017-04-25 09:50:00,44.04,44.08,44.03,44.07,442780.0,43.7756,43.8153,43.7656,43.8054,442780.0
2017-04-25 10:00:00,44.07,44.13,44.06,44.12,932800.0,43.8054,43.865,43.7954,43.8551,932800.0
2017-04-25 10:10:00,44.14,44.22,44.13,44.19,450920.0,43.875,43.9545,43.865,43.9247,450920.0
2017-04-25 10:20:00,44.18,44.18,44.14,44.16,646680.0,43.9147,43.9147,43.875,43.8948,646680.0
2017-04-25 10:30:00,44.16,44.16,44.08,44.12,386560.0,43.8948,43.8948,43.8153,43.8551,386560.0
2017-04-25 10:40:00,44.13,44.13,44.04,44.06,515580.0,43.865,43.865,43.7756,43.7954,515580.0
2017-04-25 10:50:00,44.06,44.12,44.06,44.09,287140.0,43.7954,43.8551,43.7954,43.8253,287140.0
2017-04-25 11:00:00,44.09,44.12,44.08,44.11,262800.0,43.8253,43.8551,43.8153,43.8451,262800.0
2017-04-25 11:10:00,44.11,44.15,44.1,44.14,375860.0,43.8451,43.8849,43.8352,43.875,375860.0
2017-04-25 11:20:00,44.15,44.16,44.12,44.16,267720.0,43.8849,43.8948,43.8551,43.8948,267720.0
2017-04-25 11:30:00,44.17,44.25,44.16,44.22,2113140.0,43.9048,43.9843,43.8948,43.9545,2113140.0
2017-04-25 11:40:00,44.21,44.3,44.2,44.27,361840.0,43.9445,44.034,43.9346,44.0042,361840.0
2017-04-25 11:50:00,44.28,44.3,44.26,44.28,556900.0,44.0141,44.034,43.9942,44.0141,556900.0
2017-04-25 12:00:00,44.29,44.35,44.29,44.33,383880.0,44.0241,44.0837,44.0241,44.0638,383880.0
2017-04-25 12:10:00,44.33,44.39,44.32,44.38,436920.0,44.0638,44.1235,44.0539,44.1135,436920.0
2017-04-25 12:20:00,44.38,44.4,44.36,44.37,480400.0,44.1135,44.1334,44.0936,44.1036,480400.0
2017-04-25 12:30:00,44.36,44.4,44.35,44.37,432840.0,44.0936,44.1334,44.0837,44.1036,432840.0
2017-04-25 12:40:00,44.37,44.42,44.37,44.41,263360.0,44.1036,44.1533,44.1036,44.1433,263360.0
2017-04-25 12:50:00,44.41,44.44,44.4,44.41,265560.0,44.1433,44.1731,44.1334,44.1433,265560.0
2017-04-25 13:00:00,44.42,44.47,44.42,44.47,314760.0,44.1533,44.203,44.1533,44.203,314760.0
2017-04-25 13:10:00,44.46,44.49,44.44,44.49,514560.0,44.193,44.2228,44.1731,44.2228,514560.0
2017-04-25 13:20:00,44.48,44.51,44.48,44.49,317360.0,44.2129,44.2427,44.2129,44.2228,317360.0
2017-04-25 13:30:00,44.48,44.51,44.48,44.5,507040.0,44.2129,44.2427,44.2129,44.2328,507040.0
2017-04-25 13:40:00,44.5,44.51,44.46,44.48,291780.0,44.2328,44.2427,44.193,44.2129,291780.0
2017-04-25 13:50:00,44.47,44.49,44.46,44.46,246140.0,44.203,44.2228,44.193,44.193,246140.0
2017-04-25 14:00:00,44.46,44.49,44.44,44.49,439740.0,44.193,44.2228,44.1731,44.2228,439740.0
2017-04-25 14:10:00,44.5,44.53,44.48,44.51,587700.0,44.2328,44.2626,44.2129,44.2427,587700.0
2017-04-25 14:20:00,44.51,44.53,44.49,44.5,429780.0,44.2427,44.2626,44.2228,44.2328,429780.0
2017-04-25 14:30:00,44.5,44.52,44.49,44.52,472040.0,44.2328,44.2527,44.2228,44.2527,472040.0
2017-04-25 14:40:00,44.52,44.54,44.51,44.52,397060.0,44.2527,44.2725,44.2427,44.2527,397060.0
2017-04-25 14:50:00,44.52,44.53,44.51,44.51,451140.0,44.2527,44.2626,44.2427,44.2427,451140.0
2017-04-25 15:00:00,44.52,44.59,44.51,44.58,691280.0,44.2527,44.3222,44.2427,44.3123,691280.0
2017-04-25 15:10:00,44.58,44.58,44.55,44.57,404280.0,44.3123,44.3123,44.2825,44.3024,404280.0
2017-04-25 15:20:00,44.57,44.61,44.57,44.6,808880.0,44.3024,44.3421,44.3024,44.3322,808880.0
2017-04-25 15:30:00,44.59,44.6,44.54,44.55,643820.0,44.3222,44.3322,44.2725,44.2825,643820.0
2017-04-25 15:40:00,44.55,44.57,44.51,44.52,718380.0,44.2825,44.3024,44.2427,44.2527,718380.0
2017-04-25 15:50:00,44.52,44.52,44.42,44.44,3247620.0,44.2527,44.2527,44.1533,44.1731,3247620.0
2017-04-26 09:30:00,44.57,44.65,44.46,44.54,1304120.0,44.3024,44.3819,44.193,44.2725,1304120.0
2017-04-26 09:40:00,44.54,44.58,44.47,44.54,750620.0,44.2725,44.3123,44.203,44.2725,750620.0
2017-04-26 09:50:00,44.55,44.58,44.49,44.54,435120.0,44.2825,44.3123,44.2228,44.2725,435120.0
2017-04-26 10:00:00,44.53,44.62,44.52,44.6,475780.0,44.2626,44.3521,44.2527,44.3322,475780.0
2017-04-26 10:10:00,44.58,44.62,44.58,44.6,389640.0,44.3123,44.3521,44.3123,44.3322,389640.0
2017-04-26 10:20:00,44.61,44.62,44.58,44.6,282080.0,44.3421,44.3521,44.3123,44.3322,282080.0
2017-04-26 10:30:00,44.6,44.61,44.51,44.52,590020.0,44.3322,44.3421,44.2427,44.2527,590020.0
2017-04-26 10:40:00,44.51,44.52,44.46,44.49,314500.0,44.2427,44.2527,44.193,44.2228,314500.0
2017-04-26 10:50:00,44.49,44.54,44.46,44.48,242980.0,44.2228,44.2725,44.193,44.2129,242980.0
2017-04-26 11:00:00,44.48,44.52,44.44,44.46,342940.0,44.2129,44.2527,44.1731,44.193,342940.0
2017-04-26 11:10:00,44.46,44.48,44.42,44.43,303520.0,44.193,44.2129,44.1533,44.1632,303520.0
2017-04-26 11:20:00,44.43,44.53,44.42,44.45,618400.0,44.1632,44.2626,44.1533,44.1831,618400.0
2017-04-26 11:30:00,44.45,44.47,44.43,44.45,413700.0,44.1831,44.203,44.1632,44.1831,413700.0
2017-04-26 11:40:00,44.44,44.44,44.27,44.27,683640.0,44.1731,44.1731,44.0042,44.0042,683640.0
2017-04-26 11:50:00,44.27,44.31,44.26,44.31,460460.0,44.0042,44.0439,43.9942,44.0439,460460.0
2017-04-26 12:00:00,44.29,44.37,44.29,44.35,338240.0,44.0241,44.1036,44.0241,44.0837,338240.0
2017-04-26 12:10:00,44.36,44.44,44.35,44.44,312340.0,44.0936,44.1731,44.0837,44.1731,312340.0
2017-04-26 12:20:00,44.43,44.44,44.36,44.39,295780.0,44.1632,44.1731,44.0936,44.1235,295780.0
2017-04-26 12:30:00,44.39,44.4,44.34,44.36,217160.0,44.1235,44.1334,44.0738,44.0936,217160.0
2017-04-26 12:40:00,44.36,44.39,44.31,44.34,265960.0,44.0936,44.1235,44.0439,44.0738,265960.0
2017-04-26 12:50:00,44.34,44.42,44.33,44.41,208500.0,44.0738,44.1533,44.0638,44.1433,208500.0
2017-04-26 13:00:00,44.41,44.42,44.39,44.41,241920.0,44.1433,44.1533,44.1235,44.1433,241920.0
2017-04-26 13:10:00,44.41,44.41,44.38,44.39,185680.0,44.1433,44.1433,44.1135,44.1235,185680.0
2017-04-26 13:20:00,44.4,44.44,44.4,44.43,152420.0,44.1334,44.1731,44.1334,44.1632,152420.0
2017-04-26 13:30:00,44.43,44.44,44.39,44.42,148700.0,44.1632,44.1731,44.1235,44.1533,148700.0
2017-04-26 13:40:00,44.42,44.48,44.38,44.4,309040.0,44.1533,44.2129,44.1135,44.1334,309040.0
2017-04-26 13:50:00,44.42,44.44,44.4,44.4,232500.0,44.1533,44.1731,44.1334,44.1334,232500.0
2017-04-26 14:00:00,44.38,44.42,44.35,44.38,216240.0,44.1135,44.1533,44.0837,44.1135,216240.0
2017-04-26 14:10:00,44.39,44.42,44.38,44.39,179720.0,44.1235,44.1533,44.1135,44.1235,179720.0
2017-04-26 14:20:00,44.39,44.43,44.38,44.42,163500.0,44.1235,44.1632,44.1135,44.1533,163500.0
2017-04-26 14:30:00,44.43,44.47,44.42,44.46,257980.0,44.1632,44.203,44.1533,44.193,257980.0
2017-04-26 14:40:00,44.46,44.47,44.42,44.44,185840.0,44.193,44.203,44.1533,44.1731,185840.0
2017-04-26 14:50:00,44.44,44.45,44.42,44.42,252540.0,44.1731,44.1831,44.1533,44.1533,252540.0
2017-04-26 15:00:00,44.42,44.47,44.41,44.47,273720.0,44.1533,44.203,44.1433,44.203,273720.0
2017-04-26 15:10:00,44.46,44.51,44.46,44.47,296740.0,44.193,44.2427,44.193,44.203,296740.0
2017-04-26 15:20:00,44.47,44.47,44.45,44.46,305200.0,44.203,44.203,44.1831,44.193,305200.0
2017-04-26 15:30:00,44.46,44.48,44.43,44.44,402800.0,44.193,44.2129,44.1632,44.1731,402800.0
2017-04-26 15:40:00,44.43,44.49,44.42,44.48,543040.0,44.1632,44.2228,44.1533,44.2129,543040.0
2017-04-26 15:50:00,44.48,44.5,44.44,44.46,1518460.0,44.2129,44.2328,44.1731,44.193,1518460.0
2017-04-27 09:30:00,44.5,44.59,44.36,44.47,1372000.0,44.2328,44.3222,44.0936,44.203,1372000.0
2017-04-27 09:40:00,44.48,44.5,44.38,44.39,779740.0,44.2129,44.2328,44.1135,44.1235,779740.0
2017-04-27 09:50:00,44.42,44.47,44.36,44.42,562220.0,44.1533,44.203,44.0936,44.1533,562220.0
2017-04-27 10:00:00,44.44,44.45,44.39,44.45,491760.0,44.1731,44.1831,44.1235,44.1831,491760.0
2017-04-27 10:10:00,44.45,44.56,44.44,44.51,1079340.0,44.1831,44.2924,44.1731,44.2427,1079340.0
2017-04-27 10:20:00,44.51,44.55,44.48,44.5,1013080.0,44.2427,44.2825,44.2129,44.2328,1013080.0
2017-04-27 10:30:00,44.5,44.55,44.5,44.51,689200.0,44.2328,44.2825,44.2328,44.2427,689200.0
2017-04-27 10:40:00,44.51,44.51,44.42,44.42,694500.0,44.2427,44.2427,44.1533,44.1533,694500.0
2017-04-27 10:50:00,44.43,44.46,44.43,44.45,530760.0,44.1632,44.193,44.1632,44.1831,530760.0
2017-04-27 11:00:00,44.44,44.49,44.43,44.49,562560.0,44.1731,44.2228,44.1632,44.2228,562560.0
2017-04-27 11:10:00,44.49,44.52,44.45,44.46,635300.0,44.2228,44.2527,44.1831,44.193,635300.0
2017-04-27 11:20:00,44.46,44.49,44.43,44.46,458140.0,44.193,44.2228,44.1632,44.193,458140.0
2017-04-27 11:30:00,44.46,44.51,44.45,44.45,275120.0,44.193,44.2427,44.1831,44.1831,275120.0
2017-04-27 11:40:00,44.45,44.49,44.44,44.46,311000.0,44.1831,44.2228,44.1731,44.193,311000.0
2017-04-27 11:50:00,44.46,44.5,44.45,44.5,323280.0,44.193,44.2328,44.1831,44.2328,323280.0
2017-04-27 12:00:00,44.5,44.51,44.45,44.48,340800.0,44.2328,44.2427,44.1831,44.2129,340800.0
2017-04-27 12:10:00,44.48,44.49,44.44,44.46,431800.0,44.2129,44.2228,44.1731,44.193,431800.0
2017-04-27 12:20:00,44.45,44.46,44.42,44.44,453020.0,44.1831,44.193,44.1533,44.1731,453020.0
2017-04-27 12:30:00,44.44,44.48,44.42,44.47,523220.0,44.1731,44.2129,44.1533,44.203,523220.0
2017-04-27 12:40:00,44.47,44.49,44.45,44.46,421520.0,44.203,44.2228,44.1831,44.193,421520.0
2017-04-27 12:50:00,44.46,44.48,44.44,44.47,280880.0,44.193,44.2129,44.1731,44.203,280880.0
2017-04-27 13:00:00,44.47,44.48,44.46,44.48,329300.0,44.203,44.2129,44.193,44.2129,329300.0
2017-04-27 13:10:00,44.47,44.48,44.45,44.46,306420.0,44.203,44.2129,44.1831,44.193,306420.0
2017-04-27 13:20:00,44.46,44.48,44.45,44.46,583520.0,44.193,44.2129,44.1831,44.193,583520.0
2017-04-27 13:30:00,44.46,44.46,44.43,44.45,447340.0,44.193,44.193,44.1632,44.1831,447340.0
2017-04-27 13:40:00,44.45,44.46,44.43,44.43,288520.0,44.1831,44.193,44.1632,44.1632,288520.0
2017-04-27 13:50:00,44.44,44.46,44.42,44.42,484760.0,44.1731,44.193,44.1533,44.1533,484760.0
2017-04-27 14:00:00,44.43,44.44,44.42,44.43,199240.0,44.1632,44.1731,44.1533,44.1632,199240.0
2017-04-27 14:10:00,44.43,44.46,44.42,44.45,240100.0,44.1632,44.193,44.1533,44.1831,240100.0
2017-04-27 14:20:00,44.46,44.47,44.45,44.46,346280.0,44.193,44.203,44.1831,44.193,346280.0
2017-04-27 14:30:00,44.46,44.53,44.46,44.52,449280.0,44.193,44.2626,44.193,44.2527,449280.0
2017-04-27 14:40:00,44.52,44.58,44.51,44.56,490000.0,44.2527,44.3123,44.2427,44.2924,490000.0
2017-04-27 14:50:00,44.57,44.59,44.54,44.59,385580.0,44.3024,44.3222,44.2725,44.3222,385580.0
2017-04-27 15:00:00,44.6,44.62,44.54,44.56,600640.0,44.3322,44.3521,44.2725,44.2924,600640.0
2017-04-27 15:10:00,44.56,44.63,44.55,44.59,616440.0,44.2924,44.362,44.2825,44.3222,616440.0
2017-04-27 15:20:00,44.59,44.64,44.59,44.62,495740.0,44.3222,44.3719,44.3222,44.3521,495740.0
2017-04-27 15:30:00,44.62,44.67,44.6,44.63,1010380.0,44.3521,44.4018,44.3322,44.362,1010380.0
2017-04-27 15:40:00,44.64,44.65,44.61,44.62,1010000.0,44.3719,44.3819,44.3421,44.3521,1010000.0
2017-04-27 15:50:00,44.61,44.61,44.5,44.59,2767260.0,44.3421,44.3421,44.2328,44.3222,2767260.0
2017-04-28 09:30:00,46.37,46.54,46.25,46.41,8119680.0,46.0916,46.2605,45.9723,46.1313,8119680.0
2017-04-28 09:40:00,46.42,46.49,46.33,46.37,2534440.0,46.1413,46.2108,46.0518,46.0916,2534440.0
2017-04-28 09:50:00,46.36,46.39,46.16,46.26,2117900.0,46.0816,46.1114,45.8828,45.9822,2117900.0
2017-04-28 10:00:00,46.25,46.41,46.24,46.39,1694080.0,45.9723,46.1313,45.9623,46.1114,1694080.0
2017-04-28 10:10:00,46.38,46.46,46.36,46.44,1746980.0,46.1015,46.181,46.0816,46.1611,1746980.0
2017-04-28 10:20:00,46.44,46.64,46.43,46.59,2978500.0,46.1611,46.3599,46.1512,46.3102,2978500.0
2017-04-28 10:30:00,46.59,46.6,46.41,46.55,1706200.0,46.3102,46.3202,46.1313,46.2705,1706200.0
2017-04-28 10:40:00,46.55,46.68,46.53,46.66,1071680.0,46.2705,46.3997,46.2506,46.3798,1071680.0
2017-04-28 10:50:00,46.65,46.8,46.63,46.77,2032500.0,46.3699,46.519,46.35,46.4892,2032500.0
2017-04-28 11:00:00,46.76,46.77,46.68,46.69,1054120.0,46.4792,46.4892,46.3997,46.4096,1054120.0
2017-04-28 11:10:00,46.69,46.74,46.66,46.66,959780.0,46.4096,46.4593,46.3798,46.3798,959780.0
2017-04-28 11:20:00,46.66,46.68,46.64,46.67,818220.0,46.3798,46.3997,46.3599,46.3898,818220.0
2017-04-28 11:30:00,46.67,46.67,46.5,46.51,1106000.0,46.3898,46.3898,46.2208,46.2307,1106000.0
2017-04-28 11:40:00,46.51,46.53,46.45,46.47,982540.0,46.2307,46.2506,46.1711,46.191,982540.0
2017-04-28 11:50:00,46.47,46.48,46.35,46.4,692040.0,46.191,46.2009,46.0717,46.1214,692040.0
2017-04-28 12:00:00,46.39,46.56,46.39,46.51,899640.0,46.1114,46.2804,46.1114,46.2307,899640.0
2017-04-28 12:10:00,46.51,46.53,46.46,46.49,492480.0,46.2307,46.2506,46.181,46.2108,492480.0
2017-04-28 12:20:00,46.48,46.5,46.45,46.48,623340.0,46.2009,46.2208,46.1711,46.2009,623340.0
2017-04-28 12:30:00,46.48,46.58,46.47,46.57,481600.0,46.2009,46.3003,46.191,46.2904,481600.0
2017-04-28 12:40:00,46.58,46.59,46.54,46.55,538380.0,46.3003,46.3102,46.2605,46.2705,538380.0
2017-04-28 12:50:00,46.55,46.57,46.43,46.43,661160.0,46.2705,46.2904,46.1512,46.1512,661160.0
2017-04-28 13:00:00,46.43,46.5,46.43,46.45,429500.0,46.1512,46.2208,46.1512,46.1711,429500.0
2017-04-28 13:10:00,46.47,46.47,46.44,46.44,515880.0,46.191,46.191,46.1611,46.1611,515880.0
2017-04-28 13:20:00,46.45,46.47,46.41,46.44,244880.0,46.1711,46.191,46.1313,46.1611,244880.0
2017-04-28 13:30:00,46.43,46.51,46.43,46.5,441380.0,46.1512,46.2307,46.1512,46.2208,441380.0
2017-04-28 13:40:00,46.5,46.51,46.46,46.46,295080.0,46.2208,46.2307,46.181,46.181,295080.0
2017-04-28 13:50:00,46.47,46.49,46.45,46.47,303300.0,46.191,46.2108,46.1711,46.191,303300.0
2017-04-28 14:00:00,46.47,46.47,46.4,46.41,580860.0,46.191,46.191,46.1214,46.1313,580860.0
2017-04-28 14:10:00,46.41,46.43,46.3,46.3,1023540.0,46.1313,46.1512,46.022,46.022,1023540.0
2017-04-28 14:20:00,46.31,46.44,46.3,46.37,806760.0,46.0319,46.1611,46.022,46.0916,806760.0
2017-04-28 14:30:00,46.36,46.44,46.35,46.41,527080.0,46.0816,46.1611,46.0717,46.1313,527080.0
2017-04-28 14:40:00,46.41,46.46,46.4,46.43,504480.0,46.1313,46.181,46.1214,46.1512,504480.0
2017-04-28 14:50:00,46.43,46.45,46.4,46.41,401920.0,46.1512,46.1711,46.1214,46.1313,401920.0
2017-04-28 15:00:00,46.42,46.44,46.4,46.42,334560.0,46.1413,46.1611,46.1214,46.1413,334560.0
2017-04-28 15:10:00,46.42,46.48,46.4,46.46,510020.0,46.1413,46.2009,46.1214,46.181,510020.0
2017-04-28 15:20:00,46.46,46.47,46.41,46.42,539980.0,46.181,46.191,46.1313,46.1413,539980.0
2017-04-28 15:30:00,46.42,46.46,46.41,46.43,712820.0,46.1413,46.181,46.1313,46.1512,712820.0
2017-04-28 15:40:00,46.43,46.5,46.43,46.44,1467540.0,46.1512,46.2208,46.1512,46.1611,1467540.0
2017-04-28 15:50:00,46.4,46.44,46.2,46.23,5674600.0,46.1214,46.1611,45.9226,45.9524,5674600.0
2017-05-01 09:30:00,46.21,46.24,46.04,46.13,2924500.0,45.9325,45.9623,45.7635,45.853,2924500.0
2017-05-01 09:40:00,46.16,46.55,46.16,46.48,2611360.0,45.8828,46.2705,45.8828,46.2009,2611360.0
2017-05-01 09:50:00,46.49,46.55,46.44,46.47,1585340.0,46.2108,46.2705,46.1611,46.191,1585340.0
2017-05-01 10:00:00,46.46,46.52,46.42,46.49,1284560.0,46.181,46.2407,46.1413,46.2108,1284560.0
2017-05-01 10:10:00,46.48,46.51,46.4,46.49,816800.0,46.2009,46.2307,46.1214,46.2108,816800.0
2017-05-01 10:20:00,46.49,46.61,46.44,46.6,1082580.0,46.2108,46.3301,46.1611,46.3202,1082580.0
2017-05-01 10:30:00,46.59,46.63,46.49,46.5,1111080.0,46.3102,46.35,46.2108,46.2208,1111080.0
2017-05-01 10:40:00,46.49,46.59,46.49,46.59,628580.0,46.2108,46.3102,46.2108,46.3102,628580.0
2017-05-01 10:50:00,46.58,46.59,46.53,46.54,587520.0,46.3003,46.3102,46.2506,46.2605,587520.0
2017-05-01 11:00:00,46.54,46.57,46.5,46.53,438700.0,46.2605,46.2904,46.2208,46.2506,438700.0
2017-05-01 11:10:00,46.53,46.54,46.5,46.51,522600.0,46.2506,46.2605,46.2208,46.2307,522600.0
2017-05-01 11:20:00,46.5,46.56,46.49,46.53,665400.0,46.2208,46.2804,46.2108,46.2506,665400.0
2017-05-01 11:30:00,46.52,46.62,46.52,46.61,837300.0,46.2407,46.3401,46.2407,46.3301,837300.0
2017-05-01 11:40:00,46.59,46.63,46.59,46.61,818100.0,46.3102,46.35,46.3102,46.3301,818100.0
2017-05-01 11:50:00,46.61,46.62,46.53,46.53,411500.0,46.3301,46.3401,46.2506,46.2506,411500.0
2017-05-01 12:00:00,46.54,46.56,46.52,46.53,287320.0,46.2605,46.2804,46.2407,46.2506,287320.0
2017-05-01 12:10:00,46.53,46.54,46.48,46.5,517960.0,46.2506,46.2605,46.2009,46.2208,517960.0
2017-05-01 12:20:00,46.5,46.54,46.5,46.5,407520.0,46.2208,46.2605,46.2208,46.2208,407520.0
2017-05-01 12:30:00,46.52,46.58,46.51,46.56,271020.0,46.2407,46.3003,46.2307,46.2804,271020.0
2017-05-01 12:40:00,46.56,46.58,46.55,46.57,373020.0,46.2804,46.3003,46.2705,46.2904,373020.0
2017-05-01 12:50:00,46.57,46.57,46.5,46.54,268640.0,46.2904,46.2904,46.2208,46.2605,268640.0
2017-05-01 13:00:00,46.53,46.56,46.52,46.53,272460.0,46.2506,46.2804,46.2407,46.2506,272460.0
2017-05-01 13:10:00,46.53,46.55,46.51,46.53,208520.0,46.2506,46.2705,46.2307,46.2506,208520.0
2017-05-01 13:20:00,46.52,46.55,46.51,46.52,359020.0,46.2407,46.2705,46.2307,46.2407,359020.0
2017-05-01 13:30:00,46.52,46.55,46.51,46.54,240120.0,46.2407,46.2705,46.2307,46.2605,240120.0
2017-05-01 13:40:00,46.54,46.55,46.52,46.53,279100.0,46.2605,46.2705,46.2407,46.2506,279100.0
2017-05-01 13:50:00,46.53,46.57,46.53,46.57,350560.0,46.2506,46.2904,46.2506,46.2904,350560.0
2017-05-01 14:00:00,46.57,46.65,46.54,46.65,704060.0,46.2904,46.3699,46.2605,46.3699,704060.0
2017-05-01 14:10:00,46.65,46.68,46.65,46.68,376420.0,46.3699,46.3997,46.3699,46.3997,376420.0
2017-05-01 14:20:00,46.67,46.69,46.64,46.68,447620.0,46.3898,46.4096,46.3599,46.3997,447620.0
2017-05-01 14:30:00,46.68,46.72,46.66,46.69,563660.0,46.3997,46.4395,46.3798,46.4096,563660.0
2017-05-01 14:40:00,46.69,46.71,46.66,46.68,272560.0,46.4096,46.4295,46.3798,46.3997,272560.0
2017-05-01 14:50:00,46.67,46.7,46.64,46.66,447360.0,46.3898,46.4196,46.3599,46.3798,447360.0
2017-05-01 15:00:00,46.66,46.71,46.65,46.71,599260.0,46.3798,46.4295,46.3699,46.4295,599260.0
2017-05-01 15:10:00,46.71,46.78,46.7,46.71,725880.0,46.4295,46.4991,46.4196,46.4295,725880.0
2017-05-01 15:20:00,46.72,46.75,46.71,46.75,437800.0,46.4395,46.4693,46.4295,46.4693,437800.0
2017-05-01 15:30:00,46.75,46.79,46.74,46.77,709820.0,46.4693,46.509,46.4593,46.4892,709820.0
2017-05-01 15:40:00,46.76,46.79,46.72,46.77,758220.0,46.4792,46.509,46.4395,46.4892,758220.0
2017-05-01 15:50:00,46.77,46.77,46.64,46.64,2181940.0,46.4892,46.4892,46.3599,46.3599,2181940.0
2017-05-02 09:30:00,46.66,46.68,46.55,46.63,1772120.0,46.3798,46.3997,46.2705,46.35,1772120.0
2017-05-02 09:40:00,46.68,46.76,46.62,46.72,1023220.0,46.3997,46.4792,46.3401,46.4395,1023220.0
2017-05-02 09:50:00,46.72,46.85,46.71,46.83,1266020.0,46.4395,46.5687,46.4295,46.5488,1266020.0
2017-05-02 10:00:00,46.84,46.84,46.67,46.73,1339440.0,46.5587,46.5587,46.3898,46.4494,1339440.0
2017-05-02 10:10:00,46.73,46.8,46.72,46.76,917740.0,46.4494,46.519,46.4395,46.4792,917740.0
2017-05-02 10:20:00,46.76,46.81,46.74,46.77,828700.0,46.4792,46.5289,46.4593,46.4892,828700.0
2017-05-02 10:30:00,46.78,46.82,46.78,46.8,840060.0,46.4991,46.5389,46.4991,46.519,840060.0
2017-05-02 10:40:00,46.81,46.94,46.81,46.89,757460.0,46.5289,46.6581,46.5289,46.6084,757460.0
2017-05-02 10:50:00,46.88,46.94,46.87,46.94,494900.0,46.5985,46.6581,46.5886,46.6581,494900.0
2017-05-02 11:00:00,46.93,46.95,46.89,46.91,567320.0,46.6482,46.6681,46.6084,46.6283,567320.0
2017-05-02 11:10:00,46.9,46.99,46.9,46.96,710960.0,46.6184,46.7078,46.6184,46.678,710960.0
2017-05-02 11:20:00,46.96,46.99,46.92,46.99,658880.0,46.678,46.7078,46.6383,46.7078,658880.0
2017-05-02 11:30:00,46.99,47.04,46.98,47.04,636840.0,46.7078,46.7575,46.6979,46.7575,636840.0
2017-05-02 11:40:00,47.04,47.05,47.02,47.05,455880.0,46.7575,46.7675,46.7377,46.7675,455880.0
2017-05-02 11:50:00,47.05,47.06,47.0,47.02,566320.0,46.7675,46.7774,46.7178,46.7377,566320.0
2017-05-02 12:00:00,47.02,47.11,47.02,47.07,664680.0,46.7377,46.8271,46.7377,46.7874,664680.0
2017-05-02 12:10:00,47.08,47.15,47.05,47.09,835940.0,46.7973,46.8669,46.7675,46.8072,835940.0
2017-05-02 12:20:00,47.08,47.09,47.03,47.05,378160.0,46.7973,46.8072,46.7476,46.7675,378160.0
2017-05-02 12:30:00,47.05,47.07,47.02,47.02,446080.0,46.7675,46.7874,46.7377,46.7377,446080.0
2017-05-02 12:40:00,47.02,47.04,46.95,46.98,618140.0,46.7377,46.7575,46.6681,46.6979,618140.0
2017-05-02 12:50:00,46.98,46.99,46.95,46.97,215280.0,46.6979,46.7078,46.6681,46.688,215280.0
2017-05-02 13:00:00,46.96,47.02,46.96,46.98,250180.0,46.678,46.7377,46.678,46.6979,250180.0
2017-05-02 13:10:00,46.99,47.01,46.97,47.01,222660.0,46.7078,46.7277,46.688,46.7277,222660.0
2017-05-02 13:20:00,47.01,47.02,46.97,46.97,294540.0,46.7277,46.7377,46.688,46.688,294540.0
2017-05-02 13:30:00,46.98,46.98,46.93,46.96,192660.0,46.6979,46.6979,46.6482,46.678,192660.0
2017-05-02 13:40:00,46.96,46.96,46.94,46.94,195500.0,46.678,46.678,46.6581,46.6581,195500.0
2017-05-02 13:50:00,46.94,46.96,46.9,46.93,397280.0,46.6581,46.678,46.6184,46.6482,397280.0
2017-05-02 14:00:00,46.94,46.96,46.93,46.94,285740.0,46.6581,46.678,46.6482,46.6581,285740.0
2017-05-02 14:10:00,46.93,46.93,46.9,46.9,446160.0,46.6482,46.6482,46.6184,46.6184,446160.0
2017-05-02 14:20:00,46.9,46.95,46.89,46.94,391180.0,46.6184,46.6681,46.6084,46.6581,391180.0
2017-05-02 14:30:00,46.93,46.94,46.9,46.91,224800.0,46.6482,46.6581,46.6184,46.6283,224800.0
2017-05-02 14:40:00,46.91,46.91,46.83,46.85,609640.0,46.6283,46.6283,46.5488,46.5687,609640.0
2017-05-02 14:50:00,46.85,46.87,46.82,46.82,440020.0,46.5687,46.5886,46.5389,46.5389,440020.0
2017-05-02 15:00:00,46.83,46.86,46.79,46.79,335660.0,46.5488,46.5786,46.509,46.509,335660.0
2017-05-02 15:10:00,46.81,46.84,46.77,46.79,496800.0,46.5289,46.5587,46.4892,46.509,496800.0
2017-05-02 15:20:00,46.78,46.84,46.78,46.83,240180.0,46.4991,46.5587,46.4991,46.5488,240180.0
2017-05-02 15:30:00,46.84,46.84,46.76,46.77,333140.0,46.5587,46.5587,46.4792,46.4892,333140.0
2017-05-02 15:40:00,46.77,46.8,46.76,46.78,581140.0,46.4892,46.519,46.4792,46.4991,581140.0
2017-05-02 15:50:00,46.78,46.85,46.78,46.85,1364320.0,46.4991,46.5687,46.4991,46.5687,1364320.0
2017-05-03 09:30:00,46.8,46.98,46.76,46.82,1053320.0,46.519,46.6979,46.4792,46.5389,1053320.0
2017-05-03 09:40:00,46.83,46.99,46.82,46.98,707160.0,46.5488,46.7078,46.5389,46.6979,707160.0
2017-05-03 09:50:00,46.96,46.99,46.88,46.93,965760.0,46.678,46.7078,46.5985,46.6482,965760.0
2017-05-03 10:00:00,46.94,47.0,46.83,46.85,753220.0,46.6581,46.7178,46.5488,46.5687,753220.0
2017-05-03 10:10:00,46.85,46.93,46.81,46.93,689840.0,46.5687,46.6482,46.5289,46.6482,689840.0
2017-05-03 10:20:00,46.93,46.97,46.88,46.97,696560.0,46.6482,46.688,46.5985,46.688,696560.0
2017-05-03 10:30:00,46.97,47.01,46.95,46.99,594540.0,46.688,46.7277,46.6681,46.7078,594540.0
2017-05-03 10:40:00,47.0,47.0,46.95,46.98,517620.0,46.7178,46.7178,46.6681,46.6979,517620.0
2017-05-03 10:50:00,46.98,46.98,46.95,46.96,724640.0,46.6979,46.6979,46.6681,46.678,724640.0
2017-05-03 11:00:00,46.96,47.0,46.95,46.99,558480.0,46.678,46.7178,46.6681,46.7078,558480.0
2017-05-03 11:10:00,47.0,47.04,46.98,47.04,548000.0,46.7178,46.7575,46.6979,46.7575,548000.0
2017-05-03 11:20:00,47.05,47.12,47.04,47.1,811260.0,46.7675,46.8371,46.7575,46.8172,811260.0
2017-05-03 11:30:00,47.11,47.12,47.06,47.09,425900.0,46.8271,46.8371,46.7774,46.8072,425900.0
2017-05-03 11:40:00,47.09,47.15,47.08,47.15,422600.0,46.8072,46.8669,46.7973,46.8669,422600.0
2017-05-03 11:50:00,47.15,47.19,47.14,47.18,670100.0,46.8669,46.9066,46.8569,46.8967,670100.0
2017-05-03 12:00:00,47.18,47.18,47.14,47.14,370420.0,46.8967,46.8967,46.8569,46.8569,370420.0
2017-05-03 12:10:00,47.13,47.15,47.11,47.12,438080.0,46.847,46.8669,46.8271,46.8371,438080.0
2017-05-03 12:20:00,47.12,47.15,47.11,47.14,300280.0,46.8371,46.8669,46.8271,46.8569,300280.0
2017-05-03 12:30:00,47.14,47.14,47.09,47.1,379120.0,46.8569,46.8569,46.8072,46.8172,379120.0
2017-05-03 12:40:00,47.09,47.15,47.09,47.15,195800.0,46.8072,46.8669,46.8072,46.8669,195800.0
2017-05-03 12:50:00,47.15,47.17,47.14,47.15,273140.0,46.8669,46.8868,46.8569,46.8669,273140.0
2017-05-03 13:00:00,47.15,47.2,47.15,47.18,257020.0,46.8669,46.9166,46.8669,46.8967,257020.0
2017-05-03 13:10:00,47.19,47.22,47.16,47.2,300660.0,46.9066,46.9365,46.8768,46.9166,300660.0
2017-05-03 13:20:00,47.18,47.18,47.15,47.17,191760.0,46.8967,46.8967,46.8669,46.8868,191760.0
2017-05-03 13:30:00,47.18,47.18,47.16,47.17,223580.0,46.8967,46.8967,46.8768,46.8868,223580.0
2017-05-03 13:40:00,47.16,47.18,47.1,47.12,205280.0,46.8768,46.8967,46.8172,46.8371,205280.0
2017-05-03 13:50:00,47.12,47.16,47.12,47.16,136640.0,46.8371,46.8768,46.8371,46.8768,136640.0
2017-05-03 14:00:00,47.15,47.27,47.15,47.24,618300.0,46.8669,46.9862,46.8669,46.9563,618300.0
2017-05-03 14:10:00,47.24,47.26,47.17,47.18,562580.0,46.9563,46.9762,46.8868,46.8967,562580.0
2017-05-03 14:20:00,47.21,47.27,47.2,47.24,543880.0,46.9265,46.9862,46.9166,46.9563,543880.0
2017-05-03 14:30:00,47.25,47.26,47.21,47.24,331440.0,46.9663,46.9762,46.9265,46.9563,331440.0
2017-05-03 14:40:00,47.23,47.27,47.22,47.25,439680.0,46.9464,46.9862,46.9365,46.9663,439680.0
2017-05-03 14:50:00,47.26,47.27,47.24,47.26,302480.0,46.9762,46.9862,46.9563,46.9762,302480.0
2017-05-03 15:00:00,47.26,47.28,47.25,47.27,520620.0,46.9762,46.9961,46.9663,46.9862,520620.0
2017-05-03 15:10:00,47.27,47.28,47.22,47.25,829400.0,46.9862,46.9961,46.9365,46.9663,829400.0
2017-05-03 15:20:00,47.25,47.29,47.21,47.29,738860.0,46.9663,47.006,46.9265,47.006,738860.0
2017-05-03 15:30:00,47.29,47.33,47.27,47.3,1357840.0,47.006,47.0458,46.9862,47.016,1357840.0
2017-05-03 15:40:00,47.3,47.4,47.3,47.39,1255560.0,47.016,47.1154,47.016,47.1054,1255560.0
2017-05-03 15:50:00,47.39,47.51,47.38,47.42,3554680.0,47.1054,47.2247,47.0955,47.1353,3554680.0
2017-05-04 09:30:00,47.51,47.71,47.37,47.42,2455680.0,47.2247,47.4235,47.0856,47.1353,2455680.0
2017-05-04 09:40:00,47.45,47.62,47.38,47.53,955560.0,47.1651,47.3341,47.0955,47.2446,955560.0
2017-05-04 09:50:00,47.53,47.57,47.37,47.47,864860.0,47.2446,47.2844,47.0856,47.185,864860.0
2017-05-04 10:00:00,47.45,47.49,47.39,47.47,749960.0,47.1651,47.2048,47.1054,47.185,749960.0
2017-05-04 10:10:00,47.48,47.54,47.44,47.51,660720.0,47.1949,47.2545,47.1551,47.2247,660720.0
2017-05-04 10:20:00,47.51,47.66,47.49,47.59,799200.0,47.2247,47.3738,47.2048,47.3042,799200.0
2017-05-04 10:30:00,47.58,47.62,47.54,47.58,889480.0,47.2943,47.3341,47.2545,47.2943,889480.0
2017-05-04 10:40:00,47.59,47.67,47.55,47.64,514180.0,47.3042,47.3838,47.2645,47.3539,514180.0
2017-05-04 10:50:00,47.65,47.68,47.6,47.62,618980.0,47.3639,47.3937,47.3142,47.3341,618980.0
2017-05-04 11:00:00,47.61,47.66,47.6,47.63,420520.0,47.3241,47.3738,47.3142,47.344,420520.0
2017-05-04 11:10:00,47.63,47.7,47.63,47.66,637640.0,47.344,47.4136,47.344,47.3738,637640.0
2017-05-04 11:20:00,47.66,47.7,47.65,47.69,506740.0,47.3738,47.4136,47.3639,47.4036,506740.0
2017-05-04 11:30:00,47.69,47.85,47.67,47.85,986540.0,47.4036,47.5627,47.3838,47.5627,986540.0
2017-05-04 11:40:00,47.84,47.96,47.84,47.87,1358520.0,47.5527,47.672,47.5527,47.5826,1358520.0
2017-05-04 11:50:00,47.86,47.87,47.71,47.78,701500.0,47.5726,47.5826,47.4235,47.4931,701500.0
2017-05-04 12:00:00,47.77,47.82,47.6,47.77,497600.0,47.4832,47.5329,47.3142,47.4832,497600.0
2017-05-04 12:10:00,47.77,47.78,47.68,47.69,553700.0,47.4832,47.4931,47.3937,47.4036,553700.0
2017-05-04 12:20:00,47.67,47.67,47.62,47.64,362840.0,47.3838,47.3838,47.3341,47.3539,362840.0
2017-05-04 12:30:00,47.63,47.69,47.62,47.69,393280.0,47.344,47.4036,47.3341,47.4036,393280.0
2017-05-04 12:40:00,47.7,47.77,47.69,47.75,363180.0,47.4136,47.4832,47.4036,47.4633,363180.0
2017-05-04 12:50:00,47.76,47.8,47.75,47.78,386240.0,47.4732,47.513,47.4633,47.4931,386240.0
2017-05-04 13:00:00,47.78,47.79,47.72,47.78,340300.0,47.4931,47.503,47.4335,47.4931,340300.0
2017-05-04 13:10:00,47.78,47.79,47.76,47.79,336860.0,47.4931,47.503,47.4732,47.503,336860.0
2017-05-04 13:20:00,47.78,47.8,47.77,47.79,220400.0,47.4931,47.513,47.4832,47.503,220400.0
2017-05-04 13:30:00,47.79,47.8,47.77,47.79,329500.0,47.503,47.513,47.4832,47.503,329500.0
2017-05-04 13:40:00,47.79,47.91,47.78,47.91,641880.0,47.503,47.6223,47.4931,47.6223,641880.0
2017-05-04 13:50:00,47.9,47.91,47.79,47.81,350000.0,47.6124,47.6223,47.503,47.5229,350000.0
2017-05-04 14:00:00,47.81,47.84,47.8,47.83,275180.0,47.5229,47.5527,47.513,47.5428,275180.0
2017-05-04 14:10:00,47.83,47.85,47.77,47.78,309400.0,47.5428,47.5627,47.4832,47.4931,309400.0
2017-05-04 14:20:00,47.77,47.8,47.7,47.79,358480.0,47.4832,47.513,47.4136,47.503,358480.0
2017-05-04 14:30:00,47.77,47.84,47.75,47.84,206700.0,47.4832,47.5527,47.4633,47.5527,206700.0
2017-05-04 14:40:00,47.81,47.84,47.8,47.82,209820.0,47.5229,47.5527,47.513,47.5329,209820.0
2017-05-04 14:50:00,47.83,47.83,47.75,47.76,312020.0,47.5428,47.5428,47.4633,47.4732,312020.0
2017-05-04 15:00:00,47.76,47.77,47.73,47.75,366820.0,47.4732,47.4832,47.4434,47.4633,366820.0
2017-05-04 15:10:00,47.73,47.74,47.7,47.72,389660.0,47.4434,47.4533,47.4136,47.4335,389660.0
2017-05-04 15:20:00,47.72,47.8,47.72,47.79,745980.0,47.4335,47.513,47.4335,47.503,745980.0
2017-05-04 15:30:00,47.79,47.8,47.78,47.8,931280.0,47.503,47.513,47.4931,47.513,931280.0
2017-05-04 15:40:00,47.79,47.8,47.75,47.77,473580.0,47.503,47.513,47.4633,47.4832,473580.0
2017-05-04 15:50:00,47.76,47.78,47.72,47.74,1685740.0,47.4732,47.4931,47.4335,47.4533,1685740.0
2017-05-05 09:30:00,47.84,47.92,47.77,47.83,1417580.0,47.5527,47.6323,47.4832,47.5428,1417580.0
2017-05-05 09:40:00,47.84,47.87,47.74,47.74,973120.0,47.5527,47.5826,47.4533,47.4533,973120.0
2017-05-05 09:50:00,47.75,47.77,47.68,47.69,891280.0,47.4633,47.4832,47.3937,47.4036,891280.0
2017-05-05 10:00:00,47.69,47.69,47.49,47.55,1042980.0,47.4036,47.4036,47.2048,47.2645,1042980.0
2017-05-05 10:10:00,47.55,47.61,47.51,47.56,927520.0,47.2645,47.3241,47.2247,47.2744,927520.0
2017-05-05 10:20:00,47.55,47.62,47.55,47.61,506320.0,47.2645,47.3341,47.2645,47.3241,506320.0
2017-05-05 10:30:00,47.61,47.65,47.53,47.59,488020.0,47.3241,47.3639,47.2446,47.3042,488020.0
2017-05-05 10:40:00,47.58,47.69,47.58,47.66,511820.0,47.2943,47.4036,47.2943,47.3738,511820.0
2017-05-05 10:50:00,47.66,47.67,47.55,47.56,409100.0,47.3738,47.3838,47.2645,47.2744,409100.0
2017-05-05 11:00:00,47.57,47.59,47.55,47.56,350220.0,47.2844,47.3042,47.2645,47.2744,350220.0
2017-05-05 11:10:00,47.56,47.56,47.46,47.49,705940.0,47.2744,47.2744,47.175,47.2048,705940.0
2017-05-05 11:20:00,47.49,47.51,47.45,47.46,496440.0,47.2048,47.2247,47.1651,47.175,496440.0
2017-05-05 11:30:00,47.46,47.52,47.46,47.48,810440.0,47.175,47.2347,47.175,47.1949,810440.0
2017-05-05 11:40:00,47.49,47.54,47.44,47.54,676780.0,47.2048,47.2545,47.1551,47.2545,676780.0
2017-05-05 11:50:00,47.54,47.55,47.49,47.52,374160.0,47.2545,47.2645,47.2048,47.2347,374160.0
2017-05-05 12:00:00,47.53,47.58,47.53,47.55,246720.0,47.2446,47.2943,47.2446,47.2645,246720.0
2017-05-05 12:10:00,47.54,47.61,47.54,47.59,379360.0,47.2545,47.3241,47.2545,47.3042,379360.0
2017-05-05 12:20:00,47.58,47.6,47.56,47.57,219200.0,47.2943,47.3142,47.2744,47.2844,219200.0
2017-05-05 12:30:00,47.57,47.58,47.55,47.56,175420.0,47.2844,47.2943,47.2645,47.2744,175420.0
2017-05-05 12:40:00,47.56,47.59,47.56,47.57,195400.0,47.2744,47.3042,47.2744,47.2844,195400.0
2017-05-05 12:50:00,47.57,47.58,47.56,47.57,163680.0,47.2844,47.2943,47.2744,47.2844,163680.0
2017-05-05 13:00:00,47.57,47.58,47.56,47.56,177460.0,47.2844,47.2943,47.2744,47.2744,177460.0
2017-05-05 13:10:00,47.56,47.59,47.54,47.57,143200.0,47.2744,47.3042,47.2545,47.2844,143200.0
2017-05-05 13:20:00,47.57,47.59,47.56,47.57,233440.0,47.2844,47.3042,47.2744,47.2844,233440.0
2017-05-05 13:30:00,47.56,47.58,47.56,47.56,170480.0,47.2744,47.2943,47.2744,47.2744,170480.0
2017-05-05 13:40:00,47.57,47.58,47.56,47.57,152880.0,47.2844,47.2943,47.2744,47.2844,152880.0
2017-05-05 13:50:00,47.57,47.57,47.51,47.51,252880.0,47.2844,47.2844,47.2247,47.2247,252880.0
2017-05-05 14:00:00,47.5,47.5,47.45,47.45,290500.0,47.2148,47.2148,47.1651,47.1651,290500.0
2017-05-05 14:10:00,47.46,47.49,47.43,47.48,323100.0,47.175,47.2048,47.1452,47.1949,323100.0
2017-05-05 14:20:00,47.48,47.49,47.42,47.48,386080.0,47.1949,47.2048,47.1353,47.1949,386080.0
2017-05-05 14:30:00,47.48,47.5,47.47,47.49,337680.0,47.1949,47.2148,47.185,47.2048,337680.0
2017-05-05 14:40:00,47.49,47.51,47.47,47.51,242140.0,47.2048,47.2247,47.185,47.2247,242140.0
2017-05-05 14:50:00,47.5,47.52,47.46,47.46,305960.0,47.2148,47.2347,47.175,47.175,305960.0
2017-05-05 15:00:00,47.46,47.47,47.43,47.46,301620.0,47.175,47.185,47.1452,47.175,301620.0
2017-05-05 15:10:00,47.47,47.48,47.44,47.44,376080.0,47.185,47.1949,47.1551,47.1551,376080.0
2017-05-05 15:20:00,47.45,47.48,47.44,47.44,353640.0,47.1651,47.1949,47.1551,47.1551,353640.0
2017-05-05 15:30:00,47.44,47.45,47.41,47.42,581280.0,47.1551,47.1651,47.1253,47.1353,581280.0
2017-05-05 15:40:00,47.41,47.5,47.4,47.5,493360.0,47.1253,47.2148,47.1154,47.2148,493360.0
2017-05-05 15:50:00,47.5,47.54,47.47,47.51,1766720.0,47.2148,47.2545,47.185,47.2247,1766720.0
2017-05-08 09:30:00,47.37,47.58,47.37,47.4,1789000.0,47.0856,47.2943,47.0856,47.1154,1789000.0
2017-05-08 09:40:00,47.41,47.62,47.39,47.6,1651940.0,47.1253,47.3341,47.1054,47.3142,1651940.0
2017-05-08 09:50:00,47.59,47.61,47.48,47.49,667260.0,47.3042,47.3241,47.1949,47.2048,667260.0
2017-05-08 10:00:00,47.49,47.54,47.46,47.51,545880.0,47.2048,47.2545,47.175,47.2247,545880.0
2017-05-08 10:10:00,47.51,47.52,47.46,47.48,326300.0,47.2247,47.2347,47.175,47.1949,326300.0
2017-05-08 10:20:00,47.48,47.52,47.47,47.49,195440.0,47.1949,47.2347,47.185,47.2048,195440.0
2017-05-08 10:30:00,47.49,47.5,47.46,47.48,303460.0,47.2048,47.2148,47.175,47.1949,303460.0
2017-05-08 10:40:00,47.48,47.58,47.48,47.55,477920.0,47.1949,47.2943,47.1949,47.2645,477920.0
2017-05-08 10:50:00,47.55,47.57,47.48,47.49,278000.0,47.2645,47.2844,47.1949,47.2048,278000.0
2017-05-08 11:00:00,47.49,47.55,47.47,47.53,490240.0,47.2048,47.2645,47.185,47.2446,490240.0
2017-05-08 11:10:00,47.54,47.54,47.51,47.53,207880.0,47.2545,47.2545,47.2247,47.2446,207880.0
2017-05-08 11:20:00,47.54,47.54,47.5,47.51,206520.0,47.2545,47.2545,47.2148,47.2247,206520.0
2017-05-08 11:30:00,47.51,47.6,47.51,47.6,368140.0,47.2247,47.3142,47.2247,47.3142,368140.0
2017-05-08 11:40:00,47.6,47.73,47.59,47.7,689380.0,47.3142,47.4434,47.3042,47.4136,689380.0
2017-05-08 11:50:00,47.7,47.71,47.67,47.69,318600.0,47.4136,47.4235,47.3838,47.4036,318600.0
2017-05-08 12:00:00,47.7,47.72,47.68,47.69,283980.0,47.4136,47.4335,47.3937,47.4036,283980.0
2017-05-08 12:10:00,47.68,47.7,47.67,47.67,213840.0,47.3937,47.4136,47.3838,47.3838,213840.0
2017-05-08 12:20:00,47.66,47.71,47.66,47.71,321200.0,47.3738,47.4235,47.3738,47.4235,321200.0
2017-05-08 12:30:00,47.72,47.8,47.71,47.8,618160.0,47.4335,47.513,47.4235,47.513,618160.0
2017-05-08 12:40:00,47.8,47.81,47.75,47.78,533400.0,47.513,47.5229,47.4633,47.4931,533400.0
2017-05-08 12:50:00,47.78,47.79,47.75,47.76,230920.0,47.4931,47.503,47.4633,47.4732,230920.0
2017-05-08 13:00:00,47.75,47.76,47.7,47.71,230080.0,47.4633,47.4732,47.4136,47.4235,230080.0
2017-05-08 13:10:00,47.72,47.72,47.67,47.71,220940.0,47.4335,47.4335,47.3838,47.4235,220940.0
2017-05-08 13:20:00,47.72,47.75,47.72,47.72,297720.0,47.4335,47.4633,47.4335,47.4335,297720.0
2017-05-08 13:30:00,47.72,47.74,47.71,47.74,249760.0,47.4335,47.4533,47.4235,47.4533,249760.0
2017-05-08 13:40:00,47.73,47.74,47.72,47.73,148640.0,47.4434,47.4533,47.4335,47.4434,148640.0
2017-05-08 13:50:00,47.74,47.78,47.72,47.77,258860.0,47.4533,47.4931,47.4335,47.4832,258860.0
2017-05-08 14:00:00,47.77,47.87,47.77,47.87,537900.0,47.4832,47.5826,47.4832,47.5826,537900.0
2017-05-08 14:10:00,47.87,47.89,47.83,47.87,527960.0,47.5826,47.6024,47.5428,47.5826,527960.0
2017-05-08 14:20:00,47.87,47.9,47.86,47.89,593120.0,47.5826,47.6124,47.5726,47.6024,593120.0
2017-05-08 14:30:00,47.89,47.91,47.87,47.89,462820.0,47.6024,47.6223,47.5826,47.6024,462820.0
2017-05-08 14:40:00,47.88,47.88,47.86,47.88,304100.0,47.5925,47.5925,47.5726,47.5925,304100.0
2017-05-08 14:50:00,47.89,47.97,47.89,47.97,725200.0,47.6024,47.682,47.6024,47.682,725200.0
2017-05-08 15:00:00,47.97,48.05,47.94,48.0,646800.0,47.682,47.7615,47.6521,47.7118,646800.0
2017-05-08 15:10:00,48.0,48.01,47.94,47.96,497220.0,47.7118,47.7217,47.6521,47.672,497220.0
2017-05-08 15:20:00,47.96,47.97,47.93,47.94,468260.0,47.672,47.682,47.6422,47.6521,468260.0
2017-05-08 15:30:00,47.95,47.96,47.91,47.93,681440.0,47.6621,47.672,47.6223,47.6422,681440.0
2017-05-08 15:40:00,47.93,47.93,47.86,47.89,513700.0,47.6422,47.6422,47.5726,47.6024,513700.0
2017-05-08 15:50:00,47.89,47.94,47.89,47.93,1537860.0,47.6024,47.6521,47.6024,47.6422,1537860.0
2017-05-09 09:30:00,48.07,48.08,47.77,47.87,6647340.0,47.7814,47.7913,47.4832,47.5826,6647340.0
2017-05-09 09:40:00,47.87,47.91,47.82,47.9,816960.0,47.5826,47.6223,47.5329,47.6124,816960.0
2017-05-09 09:50:00,47.91,47.92,47.79,47.84,462600.0,47.6223,47.6323,47.503,47.5527,462600.0
2017-05-09 10:00:00,47.87,48.11,47.87,47.99,1209580.0,47.5826,47.8211,47.5826,47.7018,1209580.0
2017-05-09 10:10:00,48.0,48.09,47.99,48.01,941400.0,47.7118,47.8012,47.7018,47.7217,941400.0
2017-05-09 10:20:00,48.01,48.02,47.86,47.87,854600.0,47.7217,47.7317,47.5726,47.5826,854600.0
2017-05-09 10:30:00,47.87,47.97,47.87,47.93,641180.0,47.5826,47.682,47.5826,47.6422,641180.0
2017-05-09 10:40:00,47.94,47.98,47.81,47.84,642740.0,47.6521,47.6919,47.5229,47.5527,642740.0
2017-05-09 10:50:00,47.83,47.9,47.82,47.83,375720.0,47.5428,47.6124,47.5329,47.5428,375720.0
2017-05-09 11:00:00,47.84,47.89,47.83,47.89,287140.0,47.5527,47.6024,47.5428,47.6024,287140.0
2017-05-09 11:10:00,47.89,47.89,47.84,47.85,359820.0,47.6024,47.6024,47.5527,47.5627,359820.0
2017-05-09 11:20:00,47.85,47.93,47.85,47.92,322500.0,47.5627,47.6422,47.5627,47.6323,322500.0
2017-05-09 11:30:00,47.92,47.99,47.92,47.95,459680.0,47.6323,47.7018,47.6323,47.6621,459680.0
2017-05-09 11:40:00,47.95,47.96,47.9,47.95,249020.0,47.6621,47.672,47.6124,47.6621,249020.0
2017-05-09 11:50:00,47.95,47.95,47.88,47.89,401000.0,47.6621,47.6621,47.5925,47.6024,401000.0
2017-05-09 12:00:00,47.88,47.9,47.83,47.88,418380.0,47.5925,47.6124,47.5428,47.5925,418380.0
2017-05-09 12:10:00,47.88,47.92,47.88,47.91,206740.0,47.5925,47.6323,47.5925,47.6223,206740.0
2017-05-09 12:20:00,47.9,47.93,47.88,47.91,188660.0,47.6124,47.6422,47.5925,47.6223,188660.0
2017-05-09 12:30:00,47.91,47.91,47.86,47.88,190600.0,47.6223,47.6223,47.5726,47.5925,190600.0
2017-05-09 12:40:00,47.87,47.89,47.86,47.86,151560.0,47.5826,47.6024,47.5726,47.5726,151560.0
2017-05-09 12:50:00,47.86,47.87,47.84,47.84,193620.0,47.5726,47.5826,47.5527,47.5527,193620.0
2017-05-09 13:00:00,47.84,47.86,47.84,47.85,145300.0,47.5527,47.5726,47.5527,47.5627,145300.0
2017-05-09 13:10:00,47.84,47.84,47.79,47.8,256360.0,47.5527,47.5527,47.503,47.513,256360.0
2017-05-09 13:20:00,47.8,47.82,47.73,47.75,500500.0,47.513,47.5329,47.4434,47.4633,500500.0
2017-05-09 13:30:00,47.74,47.77,47.73,47.76,177060.0,47.4533,47.4832,47.4434,47.4732,177060.0
2017-05-09 13:40:00,47.76,47.77,47.73,47.75,168620.0,47.4732,47.4832,47.4434,47.4633,168620.0
2017-05-09 13:50:00,47.75,47.81,47.75,47.79,259020.0,47.4633,47.5229,47.4633,47.503,259020.0
2017-05-09 14:00:00,47.8,47.82,47.78,47.8,259680.0,47.513,47.5329,47.4931,47.513,259680.0
2017-05-09 14:10:00,47.8,47.82,47.78,47.82,150000.0,47.513,47.5329,47.4931,47.5329,150000.0
2017-05-09 14:20:00,47.81,47.81,47.79,47.79,150420.0,47.5229,47.5229,47.503,47.503,150420.0
2017-05-09 14:30:00,47.79,47.8,47.75,47.77,466140.0,47.503,47.513,47.4633,47.4832,466140.0
2017-05-09 14:40:00,47.77,47.8,47.77,47.79,119700.0,47.4832,47.513,47.4832,47.503,119700.0
2017-05-09 14:50:00,47.8,47.8,47.78,47.79,231460.0,47.513,47.513,47.4931,47.503,231460.0
2017-05-09 15:00:00,47.8,47.83,47.79,47.81,218360.0,47.513,47.5428,47.503,47.5229,218360.0
2017-05-09 15:10:00,47.81,47.82,47.8,47.8,289180.0,47.5229,47.5329,47.513,47.513,289180.0
2017-05-09 15:20:00,47.79,47.83,47.76,47.81,454600.0,47.503,47.5428,47.4732,47.5229,454600.0
2017-05-09 15:30:00,47.81,47.82,47.73,47.76,570040.0,47.5229,47.5329,47.4434,47.4732,570040.0
2017-05-09 15:40:00,47.76,47.79,47.72,47.76,724340.0,47.4732,47.503,47.4335,47.4732,724340.0
2017-05-09 15:50:00,47.76,47.85,47.75,47.83,1454840.0,47.4732,47.5627,47.4633,47.5428,1454840.0
2017-05-10 09:30:00,47.81,47.84,47.52,47.58,1008040.0,47.5229,47.5527,47.2347,47.2943,1008040.0
2017-05-10 09:40:00,47.59,47.66,47.59,47.59,603400.0,47.3042,47.3738,47.3042,47.3042,603400.0
2017-05-10 09:50:00,47.61,47.67,47.56,47.64,387100.0,47.3241,47.3838,47.2744,47.3539,387100.0
2017-05-10 10:00:00,47.61,47.65,47.53,47.55,609620.0,47.3241,47.3639,47.2446,47.2645,609620.0
2017-05-10 10:10:00,47.55,47.61,47.54,47.61,390960.0,47.2645,47.3241,47.2545,47.3241,390960.0
2017-05-10 10:20:00,47.61,47.63,47.51,47.53,682200.0,47.3241,47.344,47.2247,47.2446,682200.0
2017-05-10 10:30:00,47.53,47.59,47.49,47.52,469820.0,47.2446,47.3042,47.2048,47.2347,469820.0
2017-05-10 10:40:00,47.51,47.59,47.51,47.55,476980.0,47.2247,47.3042,47.2247,47.2645,476980.0
2017-05-10 10:50:00,47.53,47.6,47.5,47.52,613680.0,47.2446,47.3142,47.2148,47.2347,613680.0
2017-05-10 11:00:00,47.53,47.59,47.5,47.56,596580.0,47.2446,47.3042,47.2148,47.2744,596580.0
2017-05-10 11:10:00,47.56,47.6,47.55,47.57,486900.0,47.2744,47.3142,47.2645,47.2844,486900.0
2017-05-10 11:20:00,47.59,47.68,47.58,47.66,465560.0,47.3042,47.3937,47.2943,47.3738,465560.0
2017-05-10 11:30:00,47.67,47.68,47.62,47.65,278840.0,47.3838,47.3937,47.3341,47.3639,278840.0
2017-05-10 11:40:00,47.65,47.67,47.63,47.65,374160.0,47.3639,47.3838,47.344,47.3639,374160.0
2017-05-10 11:50:00,47.63,47.66,47.62,47.66,230520.0,47.344,47.3738,47.3341,47.3738,230520.0
2017-05-10 12:00:00,47.67,47.71,47.64,47.65,322180.0,47.3838,47.4235,47.3539,47.3639,322180.0
2017-05-10 12:10:00,47.66,47.66,47.62,47.66,136800.0,47.3738,47.3738,47.3341,47.3738,136800.0
2017-05-10 12:20:00,47.66,47.68,47.63,47.64,147080.0,47.3738,47.3937,47.344,47.3539,147080.0
2017-05-10 12:30:00,47.65,47.66,47.64,47.65,171120.0,47.3639,47.3738,47.3539,47.3639,171120.0
2017-05-10 12:40:00,47.66,47.7,47.65,47.67,181840.0,47.3738,47.4136,47.3639,47.3838,181840.0
2017-05-10 12:50:00,47.68,47.71,47.66,47.71,90240.0,47.3937,47.4235,47.3738,47.4235,90240.0
2017-05-10 13:00:00,47.7,47.71,47.66,47.68,144400.0,47.4136,47.4235,47.3738,47.3937,144400.0
2017-05-10 13:10:00,47.67,47.69,47.65,47.65,156000.0,47.3838,47.4036,47.3639,47.3639,156000.0
2017-05-10 13:20:00,47.65,47.76,47.65,47.72,306580.0,47.3639,47.4732,47.3639,47.4335,306580.0
2017-05-10 13:30:00,47.73,47.74,47.71,47.73,144300.0,47.4434,47.4533,47.4235,47.4434,144300.0
2017-05-10 13:40:00,47.72,47.76,47.72,47.76,163240.0,47.4335,47.4732,47.4335,47.4732,163240.0
2017-05-10 13:50:00,47.76,47.79,47.76,47.78,183580.0,47.4732,47.503,47.4732,47.4931,183580.0
2017-05-10 14:00:00,47.77,47.79,47.75,47.76,222680.0,47.4832,47.503,47.4633,47.4732,222680.0
2017-05-10 14:10:00,47.75,47.76,47.73,47.74,155200.0,47.4633,47.4732,47.4434,47.4533,155200.0
2017-05-10 14:20:00,47.74,47.76,47.72,47.72,185100.0,47.4533,47.4732,47.4335,47.4335,185100.0
2017-05-10 14:30:00,47.73,47.74,47.71,47.74,228060.0,47.4434,47.4533,47.4235,47.4533,228060.0
2017-05-10 14:40:00,47.75,47.79,47.75,47.77,224540.0,47.4633,47.503,47.4633,47.4832,224540.0
2017-05-10 14:50:00,47.78,47.79,47.74,47.75,231720.0,47.4931,47.503,47.4533,47.4633,231720.0
2017-05-10 15:00:00,47.77,47.81,47.74,47.81,324680.0,47.4832,47.5229,47.4533,47.5229,324680.0
2017-05-10 15:10:00,47.8,47.8,47.77,47.79,295520.0,47.513,47.513,47.4832,47.503,295520.0
2017-05-10 15:20:00,47.77,47.81,47.75,47.75,145180.0,47.4832,47.5229,47.4633,47.4633,145180.0
2017-05-10 15:30:00,47.75,47.76,47.63,47.65,451800.0,47.4633,47.4732,47.344,47.3639,451800.0
2017-05-10 15:40:00,47.66,47.7,47.65,47.68,416680.0,47.3738,47.4136,47.3639,47.3937,416680.0
2017-05-10 15:50:00,47.69,47.75,47.68,47.74,1003140.0,47.4036,47.4633,47.3937,47.4533,1003140.0
2017-05-11 09:30:00,47.56,47.67,47.53,47.63,899440.0,47.2744,47.3838,47.2446,47.344,899440.0
2017-05-11 09:40:00,47.63,47.67,47.55,47.61,447980.0,47.344,47.3838,47.2645,47.3241,447980.0
2017-05-11 09:50:00,47.61,47.61,47.43,47.53,728060.0,47.3241,47.3241,47.1452,47.2446,728060.0
2017-05-11 10:00:00,47.53,47.64,47.46,47.63,425620.0,47.2446,47.3539,47.175,47.344,425620.0
2017-05-11 10:10:00,47.64,47.66,47.58,47.59,484060.0,47.3539,47.3738,47.2943,47.3042,484060.0
2017-05-11 10:20:00,47.59,47.64,47.56,47.63,363080.0,47.3042,47.3539,47.2744,47.344,363080.0
2017-05-11 10:30:00,47.63,47.66,47.58,47.59,257660.0,47.344,47.3738,47.2943,47.3042,257660.0
2017-05-11 10:40:00,47.59,47.63,47.57,47.58,615820.0,47.3042,47.344,47.2844,47.2943,615820.0
2017-05-11 10:50:00,47.57,47.59,47.53,47.57,370640.0,47.2844,47.3042,47.2446,47.2844,370640.0
2017-05-11 11:00:00,47.56,47.59,47.55,47.56,183940.0,47.2744,47.3042,47.2645,47.2744,183940.0
2017-05-11 11:10:00,47.56,47.59,47.54,47.56,496800.0,47.2744,47.3042,47.2545,47.2744,496800.0
2017-05-11 11:20:00,47.57,47.58,47.53,47.55,248700.0,47.2844,47.2943,47.2446,47.2645,248700.0
2017-05-11 11:30:00,47.55,47.64,47.55,47.62,179720.0,47.2645,47.3539,47.2645,47.3341,179720.0
2017-05-11 11:40:00,47.61,47.62,47.58,47.59,170240.0,47.3241,47.3341,47.2943,47.3042,170240.0
2017-05-11 11:50:00,47.59,47.62,47.59,47.59,129540.0,47.3042,47.3341,47.3042,47.3042,129540.0
2017-05-11 12:00:00,47.6,47.65,47.6,47.64,160000.0,47.3142,47.3639,47.3142,47.3539,160000.0
2017-05-11 12:10:00,47.64,47.74,47.64,47.74,181700.0,47.3539,47.4533,47.3539,47.4533,181700.0
2017-05-11 12:20:00,47.74,47.74,47.7,47.71,146200.0,47.4533,47.4533,47.4136,47.4235,146200.0
2017-05-11 12:30:00,47.71,47.74,47.7,47.73,115800.0,47.4235,47.4533,47.4136,47.4434,115800.0
2017-05-11 12:40:00,47.73,47.79,47.73,47.77,296680.0,47.4434,47.503,47.4434,47.4832,296680.0
2017-05-11 12:50:00,47.77,47.8,47.74,47.74,271260.0,47.4832,47.513,47.4533,47.4533,271260.0
2017-05-11 13:00:00,47.73,47.79,47.73,47.77,145660.0,47.4434,47.503,47.4434,47.4832,145660.0
2017-05-11 13:10:00,47.76,47.78,47.75,47.78,228540.0,47.4732,47.4931,47.4633,47.4931,228540.0
2017-05-11 13:20:00,47.77,47.79,47.75,47.79,195760.0,47.4832,47.503,47.4633,47.503,195760.0
2017-05-11 13:30:00,47.8,47.85,47.79,47.84,233720.0,47.513,47.5627,47.503,47.5527,233720.0
2017-05-11 13:40:00,47.83,47.9,47.82,47.88,535380.0,47.5428,47.6124,47.5329,47.5925,535380.0
2017-05-11 13:50:00,47.88,47.88,47.84,47.87,273220.0,47.5925,47.5925,47.5527,47.5826,273220.0
2017-05-11 14:00:00,47.87,47.87,47.82,47.84,124260.0,47.5826,47.5826,47.5329,47.5527,124260.0
2017-05-11 14:10:00,47.84,47.9,47.83,47.9,353700.0,47.5527,47.6124,47.5428,47.6124,353700.0
2017-05-11 14:20:00,47.89,47.9,47.81,47.81,236280.0,47.6024,47.6124,47.5229,47.5229,236280.0
2017-05-11 14:30:00,47.81,47.83,47.8,47.81,145480.0,47.5229,47.5428,47.513,47.5229,145480.0
2017-05-11 14:40:00,47.81,47.81,47.78,47.8,118100.0,47.5229,47.5229,47.4931,47.513,118100.0
2017-05-11 14:50:00,47.79,47.79,47.77,47.77,148720.0,47.503,47.503,47.4832,47.4832,148720.0
2017-05-11 15:00:00,47.78,47.81,47.78,47.78,234720.0,47.4931,47.5229,47.4931,47.4931,234720.0
2017-05-11 15:10:00,47.79,47.82,47.78,47.78,168260.0,47.503,47.5329,47.4931,47.4931,168260.0
2017-05-11 15:20:00,47.79,47.8,47.76,47.77,170160.0,47.503,47.513,47.4732,47.4832,170160.0
2017-05-11 15:30:00,47.78,47.84,47.77,47.81,503140.0,47.4931,47.5527,47.4832,47.5229,503140.0
2017-05-11 15:40:00,47.81,47.85,47.77,47.8,624020.0,47.5229,47.5627,47.4832,47.513,624020.0
2017-05-11 15:50:00,47.8,47.81,47.77,47.8,834320.0,47.513,47.5229,47.4832,47.513,834320.0
2017-05-12 09:30:00,47.89,47.9,47.72,47.78,1868520.0,47.6024,47.6124,47.4335,47.4931,1868520.0
2017-05-12 09:40:00,47.79,47.84,47.71,47.71,567600.0,47.503,47.5527,47.4235,47.4235,567600.0
2017-05-12 09:50:00,47.72,47.75,47.6,47.7,787620.0,47.4335,47.4633,47.3142,47.4136,787620.0
2017-05-12 10:00:00,47.69,47.72,47.64,47.67,504060.0,47.4036,47.4335,47.3539,47.3838,504060.0
2017-05-12 10:10:00,47.7,47.8,47.68,47.78,671880.0,47.4136,47.513,47.3937,47.4931,671880.0
2017-05-12 10:20:00,47.79,47.82,47.71,47.72,819080.0,47.503,47.5329,47.4235,47.4335,819080.0
2017-05-12 10:30:00,47.72,47.75,47.67,47.74,485120.0,47.4335,47.4633,47.3838,47.4533,485120.0
2017-05-12 10:40:00,47.74,47.78,47.7,47.71,383720.0,47.4533,47.4931,47.4136,47.4235,383720.0
2017-05-12 10:50:00,47.7,47.72,47.64,47.71,461900.0,47.4136,47.4335,47.3539,47.4235,461900.0
2017-05-12 11:00:00,47.74,47.74,47.69,47.74,341400.0,47.4533,47.4533,47.4036,47.4533,341400.0
2017-05-12 11:10:00,47.74,47.75,47.7,47.73,229720.0,47.4533,47.4633,47.4136,47.4434,229720.0
2017-05-12 11:20:00,47.74,47.8,47.73,47.79,685960.0,47.4533,47.513,47.4434,47.503,685960.0
2017-05-12 11:30:00,47.78,47.83,47.77,47.79,484320.0,47.4931,47.5428,47.4832,47.503,484320.0
2017-05-12 11:40:00,47.78,47.82,47.78,47.82,254500.0,47.4931,47.5329,47.4931,47.5329,254500.0
2017-05-12 11:50:00,47.81,47.84,47.8,47.81,215800.0,47.5229,47.5527,47.513,47.5229,215800.0
2017-05-12 12:00:00,47.81,47.81,47.78,47.81,308940.0,47.5229,47.5229,47.4931,47.5229,308940.0
2017-05-12 12:10:00,47.8,47.82,47.79,47.8,290540.0,47.513,47.5329,47.503,47.513,290540.0
2017-05-12 12:20:00,47.8,47.83,47.79,47.79,328580.0,47.513,47.5428,47.503,47.503,328580.0
2017-05-12 12:30:00,47.79,47.81,47.77,47.8,238600.0,47.503,47.5229,47.4832,47.513,238600.0
2017-05-12 12:40:00,47.81,47.81,47.79,47.8,253280.0,47.5229,47.5229,47.503,47.513,253280.0
2017-05-12 12:50:00,47.8,47.81,47.75,47.78,165240.0,47.513,47.5229,47.4633,47.4931,165240.0
2017-05-12 13:00:00,47.78,47.79,47.76,47.77,82140.0,47.4931,47.503,47.4732,47.4832,82140.0
2017-05-12 13:10:00,47.77,47.77,47.73,47.76,529340.0,47.4832,47.4832,47.4434,47.4732,529340.0
2017-05-12 13:20:00,47.76,47.79,47.76,47.76,210280.0,47.4732,47.503,47.4732,47.4732,210280.0
2017-05-12 13:30:00,47.76,47.77,47.73,47.75,219940.0,47.4732,47.4832,47.4434,47.4633,219940.0
2017-05-12 13:40:00,47.75,47.78,47.74,47.77,224180.0,47.4633,47.4931,47.4533,47.4832,224180.0
2017-05-12 13:50:00,47.78,47.8,47.77,47.8,285980.0,47.4931,47.513,47.4832,47.513,285980.0
2017-05-12 14:00:00,47.8,47.8,47.79,47.8,348100.0,47.513,47.513,47.503,47.513,348100.0
2017-05-12 14:10:00,47.8,47.81,47.79,47.8,362140.0,47.513,47.5229,47.503,47.513,362140.0
2017-05-12 14:20:00,47.8,47.8,47.79,47.79,207000.0,47.513,47.513,47.503,47.503,207000.0
2017-05-12 14:30:00,47.79,47.8,47.79,47.8,404800.0,47.503,47.513,47.503,47.513,404800.0
2017-05-12 14:40:00,47.8,47.81,47.78,47.78,166760.0,47.513,47.5229,47.4931,47.4931,166760.0
2017-05-12 14:50:00,47.77,47.78,47.76,47.76,174640.0,47.4832,47.4931,47.4732,47.4732,174640.0
2017-05-12 15:00:00,47.77,47.78,47.74,47.74,273420.0,47.4832,47.4931,47.4533,47.4533,273420.0
2017-05-12 15:10:00,47.74,47.78,47.74,47.76,205280.0,47.4533,47.4931,47.4533,47.4732,205280.0
2017-05-12 15:20:00,47.76,47.77,47.72,47.72,311140.0,47.4732,47.4832,47.4335,47.4335,311140.0
2017-05-12 15:30:00,47.72,47.74,47.7,47.72,603900.0,47.4335,47.4533,47.4136,47.4335,603900.0
2017-05-12 15:40:00,47.72,47.76,47.72,47.74,412060.0,47.4335,47.4732,47.4335,47.4533,412060.0
2017-05-12 15:50:00,47.74,47.77,47.74,47.76,1059520.0,47.4533,47.4832,47.4533,47.4732,1059520.0
2017-05-15 09:30:00,47.76,47.94,47.64,47.93,1641840.0,47.4732,47.6521,47.3539,47.6422,1641840.0
2017-05-15 09:40:00,47.91,48.04,47.9,47.99,911340.0,47.6223,47.7515,47.6124,47.7018,911340.0
2017-05-15 09:50:00,47.99,47.99,47.89,47.96,361560.0,47.7018,47.7018,47.6024,47.672,361560.0
2017-05-15 10:00:00,47.96,47.98,47.84,47.86,443840.0,47.672,47.6919,47.5527,47.5726,443840.0
2017-05-15 10:10:00,47.86,47.92,47.85,47.87,431640.0,47.5726,47.6323,47.5627,47.5826,431640.0
2017-05-15 10:20:00,47.87,47.98,47.87,47.98,349720.0,47.5826,47.6919,47.5826,47.6919,349720.0
2017-05-15 10:30:00,48.0,48.01,47.97,47.98,308700.0,47.7118,47.7217,47.682,47.6919,308700.0
2017-05-15 10:40:00,47.98,48.08,47.97,48.06,749560.0,47.6919,47.7913,47.682,47.7714,749560.0
2017-05-15 10:50:00,48.06,48.14,48.04,48.06,449200.0,47.7714,47.8509,47.7515,47.7714,449200.0
2017-05-15 11:00:00,48.06,48.07,48.01,48.01,235320.0,47.7714,47.7814,47.7217,47.7217,235320.0
2017-05-15 11:10:00,48.01,48.05,47.97,47.97,365540.0,47.7217,47.7615,47.682,47.682,365540.0
2017-05-15 11:20:00,47.98,48.02,47.95,47.99,199680.0,47.6919,47.7317,47.6621,47.7018,199680.0
2017-05-15 11:30:00,47.99,47.99,47.94,47.99,379800.0,47.7018,47.7018,47.6521,47.7018,379800.0
2017-05-15 11:40:00,47.97,47.98,47.93,47.97,244100.0,47.682,47.6919,47.6422,47.682,244100.0
2017-05-15 11:50:00,47.97,47.97,47.93,47.93,206240.0,47.682,47.682,47.6422,47.6422,206240.0
2017-05-15 12:00:00,47.94,47.98,47.94,47.96,164840.0,47.6521,47.6919,47.6521,47.672,164840.0
2017-05-15 12:10:00,47.96,47.98,47.94,47.94,177400.0,47.672,47.6919,47.6521,47.6521,177400.0
2017-05-15 12:20:00,47.95,47.95,47.89,47.91,213900.0,47.6621,47.6621,47.6024,47.6223,213900.0
2017-05-15 12:30:00,47.91,47.96,47.89,47.93,274360.0,47.6223,47.672,47.6024,47.6422,274360.0
2017-05-15 12:40:00,47.94,47.96,47.92,47.93,181940.0,47.6521,47.672,47.6323,47.6422,181940.0
2017-05-15 12:50:00,47.93,47.94,47.91,47.91,176020.0,47.6422,47.6521,47.6223,47.6223,176020.0
2017-05-15 13:00:00,47.91,47.95,47.91,47.93,242360.0,47.6223,47.6621,47.6223,47.6422,242360.0
2017-05-15 13:10:00,47.93,47.96,47.9,47.92,324600.0,47.6422,47.672,47.6124,47.6323,324600.0
2017-05-15 13:20:00,47.92,47.93,47.9,47.93,174780.0,47.6323,47.6422,47.6124,47.6422,174780.0
2017-05-15 13:30:00,47.94,47.94,47.92,47.93,123100.0,47.6521,47.6521,47.6323,47.6422,123100.0
2017-05-15 13:40:00,47.93,47.95,47.92,47.95,282900.0,47.6422,47.6621,47.6323,47.6621,282900.0
2017-05-15 13:50:00,47.95,48.0,47.94,47.99,514660.0,47.6621,47.7118,47.6521,47.7018,514660.0
2017-05-15 14:00:00,47.98,47.99,47.98,47.99,139860.0,47.6919,47.7018,47.6919,47.7018,139860.0
2017-05-15 14:10:00,47.99,48.02,47.98,47.99,201500.0,47.7018,47.7317,47.6919,47.7018,201500.0
2017-05-15 14:20:00,47.99,47.99,47.95,47.95,161840.0,47.7018,47.7018,47.6621,47.6621,161840.0
2017-05-15 14:30:00,47.96,48.02,47.95,48.0,232500.0,47.672,47.7317,47.6621,47.7118,232500.0
2017-05-15 14:40:00,48.01,48.04,48.0,48.04,178780.0,47.7217,47.7515,47.7118,47.7515,178780.0
2017-05-15 14:50:00,48.04,48.07,48.02,48.03,278600.0,47.7515,47.7814,47.7317,47.7416,278600.0
2017-05-15 15:00:00,48.03,48.05,48.0,48.01,307140.0,47.7416,47.7615,47.7118,47.7217,307140.0
2017-05-15 15:10:00,48.01,48.02,47.99,48.01,386620.0,47.7217,47.7317,47.7018,47.7217,386620.0
2017-05-15 15:20:00,48.0,48.03,48.0,48.03,213500.0,47.7118,47.7416,47.7118,47.7416,213500.0
2017-05-15 15:30:00,48.02,48.03,47.96,47.97,328700.0,47.7317,47.7416,47.672,47.682,328700.0
2017-05-15 15:40:00,47.98,47.99,47.94,47.98,394620.0,47.6919,47.7018,47.6521,47.6919,394620.0
2017-05-15 15:50:00,47.98,47.99,47.93,47.97,1081680.0,47.6919,47.7018,47.6422,47.682,1081680.0
2017-05-16 09:30:00,48.18,48.18,48.02,48.03,941440.0,47.8907,47.8907,47.7317,47.7416,941440.0
2017-05-16 09:40:00,48.04,48.2,48.03,48.17,593460.0,47.7515,47.9106,47.7416,47.8808,593460.0
2017-05-16 09:50:00,48.18,48.2,48.15,48.18,301020.0,47.8907,47.9106,47.8609,47.8907,301020.0
2017-05-16 10:00:00,48.18,48.3,48.18,48.22,601280.0,47.8907,48.01,47.8907,47.9305,601280.0
2017-05-16 10:10:00,48.21,48.24,48.17,48.22,473140.0,47.9205,47.9503,47.8808,47.9305,473140.0
2017-05-16 10:20:00,48.22,48.24,48.07,48.11,535300.0,47.9305,47.9503,47.7814,47.8211,535300.0
2017-05-16 10:30:00,48.11,48.15,48.1,48.12,527120.0,47.8211,47.8609,47.8112,47.8311,527120.0
2017-05-16 10:40:00,48.13,48.14,48.07,48.13,497400.0,47.841,47.8509,47.7814,47.841,497400.0
2017-05-16 10:50:00,48.12,48.17,48.11,48.15,294940.0,47.8311,47.8808,47.8211,47.8609,294940.0
2017-05-16 11:00:00,48.16,48.17,48.12,48.13,472000.0,47.8708,47.8808,47.8311,47.841,472000.0
2017-05-16 11:10:00,48.13,48.16,48.11,48.15,271120.0,47.841,47.8708,47.8211,47.8609,271120.0
2017-05-16 11:20:00,48.16,48.17,48.14,48.14,349800.0,47.8708,47.8808,47.8509,47.8509,349800.0
2017-05-16 11:30:00,48.15,48.15,48.1,48.13,281060.0,47.8609,47.8609,47.8112,47.841,281060.0
2017-05-16 11:40:00,48.12,48.15,48.11,48.15,186000.0,47.8311,47.8609,47.8211,47.8609,186000.0
2017-05-16 11:50:00,48.15,48.2,48.12,48.15,238500.0,47.8609,47.9106,47.8311,47.8609,238500.0
2017-05-16 12:00:00,48.15,48.17,48.13,48.16,151100.0,47.8609,47.8808,47.841,47.8708,151100.0
2017-05-16 12:10:00,48.15,48.17,48.12,48.12,137680.0,47.8609,47.8808,47.8311,47.8311,137680.0
2017-05-16 12:20:00,48.13,48.18,48.13,48.17,183220.0,47.841,47.8907,47.841,47.8808,183220.0
2017-05-16 12:30:00,48.16,48.17,48.12,48.14,157780.0,47.8708,47.8808,47.8311,47.8509,157780.0
2017-05-16 12:40:00,48.12,48.15,48.12,48.14,143240.0,47.8311,47.8609,47.8311,47.8509,143240.0
2017-05-16 12:50:00,48.16,48.16,48.14,48.15,79160.0,47.8708,47.8708,47.8509,47.8609,79160.0
2017-05-16 13:00:00,48.14,48.17,48.13,48.17,104900.0,47.8509,47.8808,47.841,47.8808,104900.0
2017-05-16 13:10:00,48.17,48.2,48.17,48.18,199220.0,47.8808,47.9106,47.8808,47.8907,199220.0
2017-05-16 13:20:00,48.19,48.2,48.18,48.18,106040.0,47.9006,47.9106,47.8907,47.8907,106040.0
2017-05-16 13:30:00,48.18,48.18,48.17,48.18,68500.0,47.8907,47.8907,47.8808,47.8907,68500.0
2017-05-16 13:40:00,48.18,48.19,48.16,48.18,110180.0,47.8907,47.9006,47.8708,47.8907,110180.0
2017-05-16 13:50:00,48.19,48.2,48.16,48.16,108520.0,47.9006,47.9106,47.8708,47.8708,108520.0
2017-05-16 14:00:00,48.15,48.19,48.15,48.18,116360.0,47.8609,47.9006,47.8609,47.8907,116360.0
2017-05-16 14:10:00,48.19,48.19,48.16,48.17,189080.0,47.9006,47.9006,47.8708,47.8808,189080.0
2017-05-16 14:20:00,48.17,48.18,48.14,48.15,242780.0,47.8808,47.8907,47.8509,47.8609,242780.0
2017-05-16 14:30:00,48.16,48.18,48.14,48.18,138420.0,47.8708,47.8907,47.8509,47.8907,138420.0
2017-05-16 14:40:00,48.18,48.18,48.16,48.17,169740.0,47.8907,47.8907,47.8708,47.8808,169740.0
2017-05-16 14:50:00,48.18,48.18,48.16,48.17,149360.0,47.8907,47.8907,47.8708,47.8808,149360.0
2017-05-16 15:00:00,48.18,48.18,48.17,48.18,211240.0,47.8907,47.8907,47.8808,47.8907,211240.0
2017-05-16 15:10:00,48.18,48.21,48.18,48.19,451240.0,47.8907,47.9205,47.8907,47.9006,451240.0
2017-05-16 15:20:00,48.2,48.21,48.17,48.18,335680.0,47.9106,47.9205,47.8808,47.8907,335680.0
2017-05-16 15:30:00,48.18,48.24,48.18,48.23,516540.0,47.8907,47.9503,47.8907,47.9404,516540.0
2017-05-16 15:40:00,48.23,48.25,48.21,48.23,504380.0,47.9404,47.9603,47.9205,47.9404,504380.0
2017-05-16 15:50:00,48.22,48.24,48.18,48.23,1356260.0,47.9305,47.9503,47.8907,47.9404,1356260.0
2017-05-17 09:30:00,48.0,48.03,47.76,47.93,2294000.0,47.7118,47.7416,47.4732,47.6422,2294000.0
2017-05-17 09:40:00,47.92,48.05,47.9,47.99,891960.0,47.6323,47.7615,47.6124,47.7018,891960.0
2017-05-17 09:50:00,47.96,47.96,47.8,47.8,738760.0,47.672,47.672,47.513,47.513,738760.0
2017-05-17 10:00:00,47.79,47.89,47.71,47.85,1304220.0,47.503,47.6024,47.4235,47.5627,1304220.0
2017-05-17 10:10:00,47.84,47.92,47.76,47.92,679800.0,47.5527,47.6323,47.4732,47.6323,679800.0
2017-05-17 10:20:00,47.9,47.92,47.81,47.83,304180.0,47.6124,47.6323,47.5229,47.5428,304180.0
2017-05-17 10:30:00,47.84,47.85,47.75,47.78,269920.0,47.5527,47.5627,47.4633,47.4931,269920.0
2017-05-17 10:40:00,47.78,47.81,47.75,47.77,588000.0,47.4931,47.5229,47.4633,47.4832,588000.0
2017-05-17 10:50:00,47.76,47.78,47.57,47.57,1065060.0,47.4732,47.4931,47.2844,47.2844,1065060.0
2017-05-17 11:00:00,47.58,47.63,47.44,47.5,1191620.0,47.2943,47.344,47.1551,47.2148,1191620.0
2017-05-17 11:10:00,47.51,47.68,47.51,47.64,825140.0,47.2247,47.3937,47.2247,47.3539,825140.0
2017-05-17 11:20:00,47.64,47.64,47.57,47.62,329060.0,47.3539,47.3539,47.2844,47.3341,329060.0
2017-05-17 11:30:00,47.62,47.64,47.58,47.61,296940.0,47.3341,47.3539,47.2943,47.3241,296940.0
2017-05-17 11:40:00,47.62,47.68,47.59,47.64,351960.0,47.3341,47.3937,47.3042,47.3539,351960.0
2017-05-17 11:50:00,47.64,47.7,47.6,47.7,244720.0,47.3539,47.4136,47.3142,47.4136,244720.0
2017-05-17 12:00:00,47.7,47.7,47.66,47.7,218440.0,47.4136,47.4136,47.3738,47.4136,218440.0
2017-05-17 12:10:00,47.7,47.71,47.67,47.67,200760.0,47.4136,47.4235,47.3838,47.3838,200760.0
2017-05-17 12:20:00,47.67,47.7,47.65,47.67,163780.0,47.3838,47.4136,47.3639,47.3838,163780.0
2017-05-17 12:30:00,47.67,47.72,47.63,47.71,254020.0,47.3838,47.4335,47.344,47.4235,254020.0
2017-05-17 12:40:00,47.7,47.75,47.7,47.73,160440.0,47.4136,47.4633,47.4136,47.4434,160440.0
2017-05-17 12:50:00,47.73,47.78,47.72,47.73,456280.0,47.4434,47.4931,47.4335,47.4434,456280.0
2017-05-17 13:00:00,47.74,47.74,47.66,47.68,320900.0,47.4533,47.4533,47.3738,47.3937,320900.0
2017-05-17 13:10:00,47.68,47.71,47.66,47.69,160380.0,47.3937,47.4235,47.3738,47.4036,160380.0
2017-05-17 13:20:00,47.69,47.71,47.65,47.67,197060.0,47.4036,47.4235,47.3639,47.3838,197060.0
2017-05-17 13:30:00,47.66,47.67,47.6,47.63,385920.0,47.3738,47.3838,47.3142,47.344,385920.0
2017-05-17 13:40:00,47.63,47.64,47.5,47.6,443140.0,47.344,47.3539,47.2148,47.3142,443140.0
2017-05-17 13:50:00,47.6,47.63,47.54,47.57,269200.0,47.3142,47.344,47.2545,47.2844,269200.0
2017-05-17 14:00:00,47.57,47.6,47.54,47.55,259100.0,47.2844,47.3142,47.2545,47.2645,259100.0
2017-05-17 14:10:00,47.57,47.58,47.48,47.51,604320.0,47.2844,47.2943,47.1949,47.2247,604320.0
2017-05-17 14:20:00,47.52,47.54,47.42,47.43,898240.0,47.2347,47.2545,47.1353,47.1452,898240.0
2017-05-17 14:30:00,47.43,47.48,47.38,47.38,421680.0,47.1452,47.1949,47.0955,47.0955,421680.0
2017-05-17 14:40:00,47.39,47.44,47.2,47.32,955780.0,47.1054,47.1551,46.9166,47.0359,955780.0
2017-05-17 14:50:00,47.32,47.41,47.31,47.38,600640.0,47.0359,47.1253,47.0259,47.0955,600640.0
2017-05-17 15:00:00,47.38,47.42,47.31,47.31,563200.0,47.0955,47.1353,47.0259,47.0259,563200.0
2017-05-17 15:10:00,47.33,47.39,47.31,47.37,592500.0,47.0458,47.1054,47.0259,47.0856,592500.0
2017-05-17 15:20:00,47.37,47.41,47.31,47.34,1053920.0,47.0856,47.1253,47.0259,47.0557,1053920.0
2017-05-17 15:30:00,47.35,47.41,47.3,47.32,1151100.0,47.0657,47.1253,47.016,47.0359,1151100.0
2017-05-17 15:40:00,47.32,47.34,47.09,47.13,1757240.0,47.0359,47.0557,46.8072,46.847,1757240.0
2017-05-17 15:50:00,47.12,47.17,47.0,47.11,3882280.0,46.8371,46.8868,46.7178,46.8271,3882280.0
2017-05-18 09:30:00,47.17,47.43,47.06,47.36,2508260.0,46.8868,47.1452,46.7774,47.0756,2508260.0
2017-05-18 09:40:00,47.37,47.47,47.2,47.33,1073980.0,47.0856,47.185,46.9166,47.0458,1073980.0
2017-05-18 09:50:00,47.36,47.37,47.23,47.3,912820.0,47.0756,47.0856,46.9464,47.016,912820.0
2017-05-18 10:00:00,47.28,47.6,47.28,47.52,1152240.0,46.9961,47.3142,46.9961,47.2347,1152240.0
2017-05-18 10:10:00,47.53,47.63,47.45,47.5,844500.0,47.2446,47.344,47.1651,47.2148,844500.0
2017-05-18 10:20:00,47.5,47.56,47.37,47.44,868780.0,47.2148,47.2744,47.0856,47.1551,868780.0
2017-05-18 10:30:00,47.46,47.53,47.41,47.45,598100.0,47.175,47.2446,47.1253,47.1651,598100.0
2017-05-18 10:40:00,47.44,47.49,47.4,47.43,472180.0,47.1551,47.2048,47.1154,47.1452,472180.0
2017-05-18 10:50:00,47.43,47.44,47.32,47.35,697520.0,47.1452,47.1551,47.0359,47.0657,697520.0
2017-05-18 11:00:00,47.35,47.44,47.31,47.35,578460.0,47.0657,47.1551,47.0259,47.0657,578460.0
2017-05-18 11:10:00,47.37,47.43,47.34,47.42,266440.0,47.0856,47.1452,47.0557,47.1353,266440.0
2017-05-18 11:20:00,47.41,47.48,47.41,47.42,501040.0,47.1253,47.1949,47.1253,47.1353,501040.0
2017-05-18 11:30:00,47.43,47.45,47.32,47.33,476840.0,47.1452,47.1651,47.0359,47.0458,476840.0
2017-05-18 11:40:00,47.33,47.37,47.3,47.34,552260.0,47.0458,47.0856,47.016,47.0557,552260.0
2017-05-18 11:50:00,47.33,47.36,47.23,47.24,629000.0,47.0458,47.0756,46.9464,46.9563,629000.0
2017-05-18 12:00:00,47.25,47.29,47.22,47.24,550880.0,46.9663,47.006,46.9365,46.9563,550880.0
2017-05-18 12:10:00,47.25,47.32,47.24,47.28,399180.0,46.9663,47.0359,46.9563,46.9961,399180.0
2017-05-18 12:20:00,47.29,47.37,47.28,47.34,652100.0,47.006,47.0856,46.9961,47.0557,652100.0
2017-05-18 12:30:00,47.35,47.44,47.35,47.39,325620.0,47.0657,47.1551,47.0657,47.1054,325620.0
2017-05-18 12:40:00,47.41,47.45,47.39,47.4,182140.0,47.1253,47.1651,47.1054,47.1154,182140.0
2017-05-18 12:50:00,47.4,47.41,47.36,47.41,238800.0,47.1154,47.1253,47.0756,47.1253,238800.0
2017-05-18 13:00:00,47.42,47.43,47.35,47.36,128060.0,47.1353,47.1452,47.0657,47.0756,128060.0
2017-05-18 13:10:00,47.37,47.42,47.35,47.41,253880.0,47.0856,47.1353,47.0657,47.1253,253880.0
2017-05-18 13:20:00,47.39,47.43,47.37,47.38,167760.0,47.1054,47.1452,47.0856,47.0955,167760.0
2017-05-18 13:30:00,47.37,47.45,47.36,47.45,150840.0,47.0856,47.1651,47.0756,47.1651,150840.0
2017-05-18 13:40:00,47.45,47.49,47.44,47.46,251400.0,47.1651,47.2048,47.1551,47.175,251400.0
2017-05-18 13:50:00,47.47,47.6,47.47,47.55,490060.0,47.185,47.3142,47.185,47.2645,490060.0
2017-05-18 14:00:00,47.56,47.67,47.55,47.63,634980.0,47.2744,47.3838,47.2645,47.344,634980.0
2017-05-18 14:10:00,47.63,47.63,47.56,47.58,409960.0,47.344,47.344,47.2744,47.2943,409960.0
2017-05-18 14:20:00,47.57,47.69,47.57,47.64,454460.0,47.2844,47.4036,47.2844,47.3539,454460.0
2017-05-18 14:30:00,47.64,47.71,47.64,47.65,361700.0,47.3539,47.4235,47.3539,47.3639,361700.0
2017-05-18 14:40:00,47.67,47.68,47.62,47.64,293380.0,47.3838,47.3937,47.3341,47.3539,293380.0
2017-05-18 14:50:00,47.65,47.65,47.59,47.61,207360.0,47.3639,47.3639,47.3042,47.3241,207360.0
2017-05-18 15:00:00,47.61,47.66,47.6,47.65,291940.0,47.3241,47.3738,47.3142,47.3639,291940.0
2017-05-18 15:10:00,47.63,47.65,47.59,47.62,258160.0,47.344,47.3639,47.3042,47.3341,258160.0
2017-05-18 15:20:00,47.62,47.63,47.55,47.58,220200.0,47.3341,47.344,47.2645,47.2943,220200.0
2017-05-18 15:30:00,47.59,47.61,47.55,47.59,382520.0,47.3042,47.3241,47.2645,47.3042,382520.0
2017-05-18 15:40:00,47.58,47.63,47.52,47.61,633240.0,47.2943,47.344,47.2347,47.3241,633240.0
2017-05-18 15:50:00,47.61,47.65,47.47,47.52,1715760.0,47.3241,47.3639,47.185,47.2347,1715760.0
2017-05-19 09:30:00,47.65,47.86,47.6,47.85,3528120.0,47.3639,47.5726,47.3142,47.5627,3528120.0
2017-05-19 09:40:00,47.86,47.86,47.75,47.81,700560.0,47.5726,47.5726,47.4633,47.5229,700560.0
2017-05-19 09:50:00,47.8,47.9,47.8,47.87,804180.0,47.513,47.6124,47.513,47.5826,804180.0
2017-05-19 10:00:00,47.88,47.94,47.88,47.93,724220.0,47.5925,47.6521,47.5925,47.6422,724220.0
2017-05-19 10:10:00,47.93,47.95,47.89,47.92,531840.0,47.6422,47.6621,47.6024,47.6323,531840.0
2017-05-19 10:20:00,47.92,47.98,47.91,47.93,598180.0,47.6323,47.6919,47.6223,47.6422,598180.0
2017-05-19 10:30:00,47.93,47.94,47.86,47.87,419540.0,47.6422,47.6521,47.5726,47.5826,419540.0
2017-05-19 10:40:00,47.88,47.96,47.88,47.93,419740.0,47.5925,47.672,47.5925,47.6422,419740.0
2017-05-19 10:50:00,47.93,47.96,47.9,47.92,337880.0,47.6422,47.672,47.6124,47.6323,337880.0
2017-05-19 11:00:00,47.93,47.96,47.9,47.93,293520.0,47.6422,47.672,47.6124,47.6422,293520.0
2017-05-19 11:10:00,47.91,47.95,47.91,47.93,415180.0,47.6223,47.6621,47.6223,47.6422,415180.0
2017-05-19 11:20:00,47.94,47.94,47.84,47.88,525660.0,47.6521,47.6521,47.5527,47.5925,525660.0
2017-05-19 11:30:00,47.87,47.87,47.83,47.87,343820.0,47.5826,47.5826,47.5428,47.5826,343820.0
2017-05-19 11:40:00,47.85,47.87,47.82,47.85,259780.0,47.5627,47.5826,47.5329,47.5627,259780.0
2017-05-19 11:50:00,47.85,47.89,47.84,47.89,210000.0,47.5627,47.6024,47.5527,47.6024,210000.0
2017-05-19 12:00:00,47.91,47.91,47.88,47.91,175360.0,47.6223,47.6223,47.5925,47.6223,175360.0
2017-05-19 12:10:00,47.91,47.91,47.87,47.89,251540.0,47.6223,47.6223,47.5826,47.6024,251540.0
2017-05-19 12:20:00,47.9,47.92,47.88,47.88,245300.0,47.6124,47.6323,47.5925,47.5925,245300.0
2017-05-19 12:30:00,47.88,47.94,47.88,47.9,213720.0,47.5925,47.6521,47.5925,47.6124,213720.0
2017-05-19 12:40:00,47.89,47.92,47.89,47.91,100420.0,47.6024,47.6323,47.6024,47.6223,100420.0
2017-05-19 12:50:00,47.9,47.91,47.87,47.88,362240.0,47.6124,47.6223,47.5826,47.5925,362240.0
2017-05-19 13:00:00,47.88,47.93,47.87,47.89,312520.0,47.5925,47.6422,47.5826,47.6024,312520.0
2017-05-19 13:10:00,47.9,47.91,47.88,47.9,180140.0,47.6124,47.6223,47.5925,47.6124,180140.0
2017-05-19 13:20:00,47.89,47.9,47.88,47.89,128760.0,47.6024,47.6124,47.5925,47.6024,128760.0
2017-05-19 13:30:00,47.89,47.89,47.87,47.87,149700.0,47.6024,47.6024,47.5826,47.5826,149700.0
2017-05-19 13:40:00,47.87,47.89,47.86,47.89,188100.0,47.5826,47.6024,47.5726,47.6024,188100.0
2017-05-19 13:50:00,47.89,47.89,47.87,47.88,133780.0,47.6024,47.6024,47.5826,47.5925,133780.0
2017-05-19 14:00:00,47.88,47.9,47.87,47.88,170600.0,47.5925,47.6124,47.5826,47.5925,170600.0
2017-05-19 14:10:00,47.88,47.9,47.88,47.9,127620.0,47.5925,47.6124,47.5925,47.6124,127620.0
2017-05-19 14:20:00,47.89,47.93,47.89,47.9,145000.0,47.6024,47.6422,47.6024,47.6124,145000.0
2017-05-19 14:30:00,47.9,47.93,47.89,47.93,255940.0,47.6124,47.6422,47.6024,47.6422,255940.0
2017-05-19 14:40:00,47.93,47.94,47.89,47.91,252520.0,47.6422,47.6521,47.6024,47.6223,252520.0
2017-05-19 14:50:00,47.9,47.92,47.89,47.9,381620.0,47.6124,47.6323,47.6024,47.6124,381620.0
2017-05-19 15:00:00,47.89,47.91,47.78,47.78,510060.0,47.6024,47.6223,47.4931,47.4931,510060.0
2017-05-19 15:10:00,47.8,47.84,47.79,47.8,443860.0,47.513,47.5527,47.503,47.513,443860.0
2017-05-19 15:20:00,47.8,47.8,47.76,47.77,309940.0,47.513,47.513,47.4732,47.4832,309940.0
2017-05-19 15:30:00,47.77,47.77,47.73,47.76,415420.0,47.4832,47.4832,47.4434,47.4732,415420.0
2017-05-19 15:40:00,47.76,47.78,47.73,47.74,384300.0,47.4732,47.4931,47.4434,47.4533,384300.0
2017-05-19 15:50:00,47.74,47.77,47.73,47.73,1420200.0,47.4533,47.4832,47.4434,47.4434,1420200.0
2017-05-22 09:30:00,47.85,48.07,47.83,48.05,1598900.0,47.5627,47.7814,47.5428,47.7615,1598900.0
2017-05-22 09:40:00,48.05,48.08,47.99,48.06,948280.0,47.7615,47.7913,47.7018,47.7714,948280.0
2017-05-22 09:50:00,48.07,48.19,48.05,48.17,1095420.0,47.7814,47.9006,47.7615,47.8808,1095420.0
2017-05-22 10:00:00,48.18,48.22,48.01,48.05,884340.0,47.8907,47.9305,47.7217,47.7615,884340.0
2017-05-22 10:10:00,48.05,48.16,48.05,48.11,313560.0,47.7615,47.8708,47.7615,47.8211,313560.0
2017-05-22 10:20:00,48.13,48.14,48.04,48.09,271460.0,47.841,47.8509,47.7515,47.8012,271460.0
2017-05-22 10:30:00,48.09,48.13,48.06,48.11,597500.0,47.8012,47.841,47.7714,47.8211,597500.0
2017-05-22 10:40:00,48.1,48.11,48.0,48.0,455020.0,47.8112,47.8211,47.7118,47.7118,455020.0
2017-05-22 10:50:00,48.01,48.07,48.0,48.06,313800.0,47.7217,47.7814,47.7118,47.7714,313800.0
2017-05-22 11:00:00,48.06,48.08,48.03,48.07,153480.0,47.7714,47.7913,47.7416,47.7814,153480.0
2017-05-22 11:10:00,48.08,48.15,48.04,48.13,308440.0,47.7913,47.8609,47.7515,47.841,308440.0
2017-05-22 11:20:00,48.13,48.13,48.11,48.11,214800.0,47.841,47.841,47.8211,47.8211,214800.0
2017-05-22 11:30:00,48.11,48.12,48.08,48.08,141940.0,47.8211,47.8311,47.7913,47.7913,141940.0
2017-05-22 11:40:00,48.08,48.14,48.08,48.14,335860.0,47.7913,47.8509,47.7913,47.8509,335860.0
2017-05-22 11:50:00,48.13,48.19,48.13,48.19,311000.0,47.841,47.9006,47.841,47.9006,311000.0
2017-05-22 12:00:00,48.17,48.18,48.11,48.11,150160.0,47.8808,47.8907,47.8211,47.8211,150160.0
2017-05-22 12:10:00,48.11,48.17,48.09,48.16,251500.0,47.8211,47.8808,47.8012,47.8708,251500.0
2017-05-22 12:20:00,48.16,48.2,48.13,48.19,161000.0,47.8708,47.9106,47.841,47.9006,161000.0
2017-05-22 12:30:00,48.18,48.19,48.13,48.13,219820.0,47.8907,47.9006,47.841,47.841,219820.0
2017-05-22 12:40:00,48.13,48.16,48.12,48.15,256800.0,47.841,47.8708,47.8311,47.8609,256800.0
2017-05-22 12:50:00,48.16,48.17,48.13,48.14,185920.0,47.8708,47.8808,47.841,47.8509,185920.0
2017-05-22 13:00:00,48.15,48.15,48.09,48.1,149380.0,47.8609,47.8609,47.8012,47.8112,149380.0
2017-05-22 13:10:00,48.1,48.11,48.08,48.09,222600.0,47.8112,47.8211,47.7913,47.8012,222600.0
2017-05-22 13:20:00,48.09,48.09,48.06,48.08,243520.0,47.8012,47.8012,47.7714,47.7913,243520.0
2017-05-22 13:30:00,48.08,48.1,48.08,48.09,117020.0,47.7913,47.8112,47.7913,47.8012,117020.0
2017-05-22 13:40:00,48.08,48.09,48.05,48.07,148020.0,47.7913,47.8012,47.7615,47.7814,148020.0
2017-05-22 13:50:00,48.08,48.08,48.06,48.08,150240.0,47.7913,47.7913,47.7714,47.7913,150240.0
2017-05-22 14:00:00,48.06,48.09,48.05,48.08,220260.0,47.7714,47.8012,47.7615,47.7913,220260.0
2017-05-22 14:10:00,48.09,48.1,48.07,48.09,153240.0,47.8012,47.8112,47.7814,47.8012,153240.0
2017-05-22 14:20:00,48.1,48.11,48.09,48.1,501940.0,47.8112,47.8211,47.8012,47.8112,501940.0
2017-05-22 14:30:00,48.1,48.14,48.1,48.12,654940.0,47.8112,47.8509,47.8112,47.8311,654940.0
2017-05-22 14:40:00,48.13,48.15,48.11,48.12,443580.0,47.841,47.8609,47.8211,47.8311,443580.0
2017-05-22 14:50:00,48.12,48.15,48.1,48.14,719960.0,47.8311,47.8609,47.8112,47.8509,719960.0
2017-05-22 15:00:00,48.15,48.18,48.13,48.15,465700.0,47.8609,47.8907,47.841,47.8609,465700.0
2017-05-22 15:10:00,48.15,48.24,48.14,48.22,388900.0,47.8609,47.9503,47.8509,47.9305,388900.0
2017-05-22 15:20:00,48.22,48.22,48.2,48.2,403580.0,47.9305,47.9305,47.9106,47.9106,403580.0
2017-05-22 15:30:00,48.2,48.21,48.17,48.18,466640.0,47.9106,47.9205,47.8808,47.8907,466640.0
2017-05-22 15:40:00,48.19,48.21,48.18,48.19,493580.0,47.9006,47.9205,47.8907,47.9006,493580.0
2017-05-22 15:50:00,48.19,48.21,48.17,48.21,1029300.0,47.9006,47.9205,47.8808,47.9205,1029300.0
2017-05-23 09:30:00,48.5,48.61,48.38,48.58,2765520.0,48.2088,48.3181,48.0895,48.2883,2765520.0
2017-05-23 09:40:00,48.58,48.67,48.4,48.5,1905800.0,48.2883,48.3777,48.1094,48.2088,1905800.0
2017-05-23 09:50:00,48.5,48.65,48.42,48.6,830540.0,48.2088,48.3579,48.1293,48.3082,830540.0
2017-05-23 10:00:00,48.6,48.64,48.52,48.63,765120.0,48.3082,48.3479,48.2287,48.338,765120.0
2017-05-23 10:10:00,48.62,48.7,48.57,48.66,743000.0,48.3281,48.4076,48.2784,48.3678,743000.0
2017-05-23 10:20:00,48.66,48.73,48.65,48.69,630640.0,48.3678,48.4374,48.3579,48.3976,630640.0
2017-05-23 10:30:00,48.69,48.69,48.54,48.6,668560.0,48.3976,48.3976,48.2485,48.3082,668560.0
2017-05-23 10:40:00,48.61,48.64,48.57,48.58,524300.0,48.3181,48.3479,48.2784,48.2883,524300.0
2017-05-23 10:50:00,48.58,48.59,48.5,48.52,689600.0,48.2883,48.2982,48.2088,48.2287,689600.0
2017-05-23 11:00:00,48.52,48.62,48.52,48.56,331740.0,48.2287,48.3281,48.2287,48.2684,331740.0
2017-05-23 11:10:00,48.56,48.58,48.53,48.56,298620.0,48.2684,48.2883,48.2386,48.2684,298620.0
2017-05-23 11:20:00,48.54,48.58,48.53,48.57,311780.0,48.2485,48.2883,48.2386,48.2784,311780.0
2017-05-23 11:30:00,48.57,48.57,48.53,48.55,162060.0,48.2784,48.2784,48.2386,48.2585,162060.0
2017-05-23 11:40:00,48.55,48.58,48.54,48.56,128180.0,48.2585,48.2883,48.2485,48.2684,128180.0
2017-05-23 11:50:00,48.56,48.57,48.52,48.54,219640.0,48.2684,48.2784,48.2287,48.2485,219640.0
2017-05-23 12:00:00,48.54,48.54,48.5,48.52,343560.0,48.2485,48.2485,48.2088,48.2287,343560.0
2017-05-23 12:10:00,48.52,48.53,48.42,48.43,424660.0,48.2287,48.2386,48.1293,48.1392,424660.0
2017-05-23 12:20:00,48.43,48.45,48.36,48.36,475940.0,48.1392,48.1591,48.0696,48.0696,475940.0
2017-05-23 12:30:00,48.35,48.39,48.31,48.33,595120.0,48.0597,48.0994,48.0199,48.0398,595120.0
2017-05-23 12:40:00,48.34,48.34,48.24,48.26,479940.0,48.0497,48.0497,47.9503,47.9702,479940.0
2017-05-23 12:50:00,48.28,48.28,48.23,48.25,329020.0,47.9901,47.9901,47.9404,47.9603,329020.0
2017-05-23 13:00:00,48.24,48.32,48.22,48.29,372140.0,47.9503,48.0299,47.9305,48.0,372140.0
2017-05-23 13:10:00,48.3,48.32,48.29,48.31,233000.0,48.01,48.0299,48.0,48.0199,233000.0
2017-05-23 13:20:00,48.31,48.34,48.29,48.33,223560.0,48.0199,48.0497,48.0,48.0398,223560.0
2017-05-23 13:30:00,48.33,48.37,48.31,48.36,156360.0,48.0398,48.0796,48.0199,48.0696,156360.0
2017-05-23 13:40:00,48.35,48.35,48.29,48.29,269940.0,48.0597,48.0597,48.0,48.0,269940.0
2017-05-23 13:50:00,48.3,48.37,48.29,48.37,195760.0,48.01,48.0796,48.0,48.0796,195760.0
2017-05-23 14:00:00,48.37,48.44,48.37,48.44,174360.0,48.0796,48.1491,48.0796,48.1491,174360.0
2017-05-23 14:10:00,48.43,48.48,48.41,48.47,368540.0,48.1392,48.1889,48.1193,48.179,368540.0
2017-05-23 14:20:00,48.46,48.47,48.43,48.46,168000.0,48.169,48.179,48.1392,48.169,168000.0
2017-05-23 14:30:00,48.46,48.48,48.45,48.48,191040.0,48.169,48.1889,48.1591,48.1889,191040.0
2017-05-23 14:40:00,48.48,48.52,48.47,48.52,294120.0,48.1889,48.2287,48.179,48.2287,294120.0
2017-05-23 14:50:00,48.5,48.52,48.48,48.51,251600.0,48.2088,48.2287,48.1889,48.2187,251600.0
2017-05-23 15:00:00,48.52,48.58,48.5,48.58,414020.0,48.2287,48.2883,48.2088,48.2883,414020.0
2017-05-23 15:10:00,48.58,48.61,48.53,48.54,497600.0,48.2883,48.3181,48.2386,48.2485,497600.0
2017-05-23 15:20:00,48.52,48.54,48.49,48.49,357060.0,48.2287,48.2485,48.1988,48.1988,357060.0
2017-05-23 15:30:00,48.48,48.53,48.47,48.52,337020.0,48.1889,48.2386,48.179,48.2287,337020.0
2017-05-23 15:40:00,48.52,48.53,48.45,48.49,404320.0,48.2287,48.2386,48.1591,48.1988,404320.0
2017-05-23 15:50:00,48.48,48.53,48.46,48.52,1195540.0,48.1889,48.2386,48.169,48.2287,1195540.0
2017-05-24 09:30:00,48.76,48.76,48.58,48.74,1569820.0,48.4672,48.4672,48.2883,48.4473,1569820.0
2017-05-24 09:40:00,48.74,48.8,48.71,48.74,806860.0,48.4473,48.507,48.4175,48.4473,806860.0
2017-05-24 09:50:00,48.75,48.82,48.7,48.71,585380.0,48.4573,48.5268,48.4076,48.4175,585380.0
2017-05-24 10:00:00,48.71,48.76,48.63,48.74,567120.0,48.4175,48.4672,48.338,48.4473,567120.0
2017-05-24 10:10:00,48.73,48.75,48.68,48.72,240280.0,48.4374,48.4573,48.3877,48.4274,240280.0
2017-05-24 10:20:00,48.71,48.74,48.68,48.7,212720.0,48.4175,48.4473,48.3877,48.4076,212720.0
2017-05-24 10:30:00,48.71,48.73,48.68,48.7,160440.0,48.4175,48.4374,48.3877,48.4076,160440.0
2017-05-24 10:40:00,48.69,48.74,48.69,48.72,161260.0,48.3976,48.4473,48.3976,48.4274,161260.0
2017-05-24 10:50:00,48.74,48.74,48.67,48.67,220500.0,48.4473,48.4473,48.3777,48.3777,220500.0
2017-05-24 11:00:00,48.66,48.68,48.59,48.64,373080.0,48.3678,48.3877,48.2982,48.3479,373080.0
2017-05-24 11:10:00,48.63,48.69,48.61,48.62,245660.0,48.338,48.3976,48.3181,48.3281,245660.0
2017-05-24 11:20:00,48.62,48.67,48.6,48.65,232800.0,48.3281,48.3777,48.3082,48.3579,232800.0
2017-05-24 11:30:00,48.67,48.68,48.63,48.63,279080.0,48.3777,48.3877,48.338,48.338,279080.0
2017-05-24 11:40:00,48.65,48.66,48.64,48.65,173000.0,48.3579,48.3678,48.3479,48.3579,173000.0
2017-05-24 11:50:00,48.64,48.66,48.61,48.64,253860.0,48.3479,48.3678,48.3181,48.3479,253860.0
2017-05-24 12:00:00,48.63,48.64,48.59,48.62,228900.0,48.338,48.3479,48.2982,48.3281,228900.0
2017-05-24 12:10:00,48.6,48.62,48.59,48.61,136200.0,48.3082,48.3281,48.2982,48.3181,136200.0
2017-05-24 12:20:00,48.6,48.63,48.6,48.63,203960.0,48.3082,48.338,48.3082,48.338,203960.0
2017-05-24 12:30:00,48.62,48.65,48.61,48.61,129900.0,48.3281,48.3579,48.3181,48.3181,129900.0
2017-05-24 12:40:00,48.61,48.63,48.59,48.6,135600.0,48.3181,48.338,48.2982,48.3082,135600.0
2017-05-24 12:50:00,48.6,48.63,48.59,48.62,120000.0,48.3082,48.338,48.2982,48.3281,120000.0
2017-05-24 13:00:00,48.62,48.62,48.6,48.62,111820.0,48.3281,48.3281,48.3082,48.3281,111820.0
2017-05-24 13:10:00,48.62,48.64,48.61,48.63,108140.0,48.3281,48.3479,48.3181,48.338,108140.0
2017-05-24 13:20:00,48.62,48.63,48.6,48.63,138880.0,48.3281,48.338,48.3082,48.338,138880.0
2017-05-24 13:30:00,48.61,48.65,48.61,48.64,166560.0,48.3181,48.3579,48.3181,48.3479,166560.0
2017-05-24 13:40:00,48.65,48.7,48.65,48.7,300560.0,48.3579,48.4076,48.3579,48.4076,300560.0
2017-05-24 13:50:00,48.7,48.74,48.7,48.72,114480.0,48.4076,48.4473,48.4076,48.4274,114480.0
2017-05-24 14:00:00,48.71,48.73,48.65,48.7,151100.0,48.4175,48.4374,48.3579,48.4076,151100.0
2017-05-24 14:10:00,48.7,48.77,48.7,48.75,364840.0,48.4076,48.4771,48.4076,48.4573,364840.0
2017-05-24 14:20:00,48.77,48.79,48.75,48.78,231820.0,48.4771,48.497,48.4573,48.4871,231820.0
2017-05-24 14:30:00,48.77,48.79,48.75,48.76,255300.0,48.4771,48.497,48.4573,48.4672,255300.0
2017-05-24 14:40:00,48.77,48.8,48.76,48.79,192820.0,48.4771,48.507,48.4672,48.497,192820.0
2017-05-24 14:50:00,48.79,48.8,48.77,48.79,269920.0,48.497,48.507,48.4771,48.497,269920.0
2017-05-24 15:00:00,48.79,48.8,48.77,48.79,206420.0,48.497,48.507,48.4771,48.497,206420.0
2017-05-24 15:10:00,48.78,48.8,48.78,48.79,138820.0,48.4871,48.507,48.4871,48.497,138820.0
2017-05-24 15:20:00,48.8,48.83,48.79,48.83,307080.0,48.507,48.5368,48.497,48.5368,307080.0
2017-05-24 15:30:00,48.83,48.87,48.83,48.86,419020.0,48.5368,48.5765,48.5368,48.5666,419020.0
2017-05-24 15:40:00,48.86,48.88,48.85,48.87,486420.0,48.5666,48.5865,48.5567,48.5765,486420.0
2017-05-24 15:50:00,48.88,48.91,48.86,48.88,1565200.0,48.5865,48.6163,48.5666,48.5865,1565200.0
2017-05-25 09:30:00,48.95,49.04,48.89,48.96,2083500.0,48.6561,48.7455,48.5964,48.666,2083500.0
2017-05-25 09:40:00,48.94,49.0,48.89,48.99,760380.0,48.6461,48.7058,48.5964,48.6958,760380.0
2017-05-25 09:50:00,49.0,49.16,49.0,49.15,882400.0,48.7058,48.8648,48.7058,48.8549,882400.0
2017-05-25 10:00:00,49.15,49.19,49.11,49.13,797600.0,48.8549,48.8946,48.8151,48.835,797600.0
2017-05-25 10:10:00,49.13,49.23,49.12,49.16,645560.0,48.835,48.9344,48.825,48.8648,645560.0
2017-05-25 10:20:00,49.17,49.17,49.12,49.16,523780.0,48.8747,48.8747,48.825,48.8648,523780.0
2017-05-25 10:30:00,49.16,49.28,49.16,49.24,516000.0,48.8648,48.9841,48.8648,48.9443,516000.0
2017-05-25 10:40:00,49.24,49.3,49.24,49.27,843820.0,48.9443,49.004,48.9443,48.9741,843820.0
2017-05-25 10:50:00,49.28,49.29,49.23,49.27,398180.0,48.9841,48.994,48.9344,48.9741,398180.0
2017-05-25 11:00:00,49.28,49.33,49.26,49.33,399360.0,48.9841,49.0338,48.9642,49.0338,399360.0
2017-05-25 11:10:00,49.32,49.42,49.31,49.4,715580.0,49.0238,49.1232,49.0139,49.1034,715580.0
2017-05-25 11:20:00,49.4,49.59,49.39,49.56,1615200.0,49.1034,49.2922,49.0934,49.2624,1615200.0
2017-05-25 11:30:00,49.55,49.62,49.42,49.43,1262360.0,49.2525,49.322,49.1232,49.1332,1262360.0
2017-05-25 11:40:00,49.46,49.48,49.41,49.47,748080.0,49.163,49.1829,49.1133,49.1729,748080.0
2017-05-25 11:50:00,49.48,49.58,49.46,49.57,648760.0,49.1829,49.2823,49.163,49.2723,648760.0
2017-05-25 12:00:00,49.57,49.58,49.51,49.53,326080.0,49.2723,49.2823,49.2127,49.2326,326080.0
2017-05-25 12:10:00,49.52,49.55,49.48,49.53,436940.0,49.2226,49.2525,49.1829,49.2326,436940.0
2017-05-25 12:20:00,49.52,49.64,49.52,49.63,530620.0,49.2226,49.3419,49.2226,49.332,530620.0
2017-05-25 12:30:00,49.63,49.64,49.61,49.62,242220.0,49.332,49.3419,49.3121,49.322,242220.0
2017-05-25 12:40:00,49.62,49.65,49.56,49.57,360620.0,49.322,49.3519,49.2624,49.2723,360620.0
2017-05-25 12:50:00,49.56,49.63,49.56,49.62,288560.0,49.2624,49.332,49.2624,49.322,288560.0
2017-05-25 13:00:00,49.61,49.62,49.53,49.54,292660.0,49.3121,49.322,49.2326,49.2425,292660.0
2017-05-25 13:10:00,49.54,49.58,49.53,49.53,390720.0,49.2425,49.2823,49.2326,49.2326,390720.0
2017-05-25 13:20:00,49.53,49.59,49.53,49.58,177720.0,49.2326,49.2922,49.2326,49.2823,177720.0
2017-05-25 13:30:00,49.58,49.64,49.57,49.61,345160.0,49.2823,49.3419,49.2723,49.3121,345160.0
2017-05-25 13:40:00,49.63,49.64,49.57,49.59,265840.0,49.332,49.3419,49.2723,49.2922,265840.0
2017-05-25 13:50:00,49.59,49.63,49.56,49.62,211540.0,49.2922,49.332,49.2624,49.322,211540.0
2017-05-25 14:00:00,49.63,49.68,49.62,49.68,440860.0,49.332,49.3817,49.322,49.3817,440860.0
2017-05-25 14:10:00,49.68,49.69,49.65,49.69,453900.0,49.3817,49.3916,49.3519,49.3916,453900.0
2017-05-25 14:20:00,49.69,49.73,49.68,49.7,557580.0,49.3916,49.4314,49.3817,49.4016,557580.0
2017-05-25 14:30:00,49.7,49.76,49.7,49.75,883220.0,49.4016,49.4612,49.4016,49.4513,883220.0
2017-05-25 14:40:00,49.76,49.79,49.75,49.78,398700.0,49.4612,49.491,49.4513,49.4811,398700.0
2017-05-25 14:50:00,49.78,49.79,49.72,49.75,506120.0,49.4811,49.491,49.4214,49.4513,506120.0
2017-05-25 15:00:00,49.75,49.75,49.71,49.72,527260.0,49.4513,49.4513,49.4115,49.4214,527260.0
2017-05-25 15:10:00,49.72,49.73,49.65,49.65,555040.0,49.4214,49.4314,49.3519,49.3519,555040.0
2017-05-25 15:20:00,49.66,49.66,49.61,49.62,542760.0,49.3618,49.3618,49.3121,49.322,542760.0
2017-05-25 15:30:00,49.62,49.67,49.62,49.64,396120.0,49.322,49.3717,49.322,49.3419,396120.0
2017-05-25 15:40:00,49.64,49.66,49.61,49.63,799440.0,49.3419,49.3618,49.3121,49.332,799440.0
2017-05-25 15:50:00,49.63,49.63,49.56,49.59,1932140.0,49.332,49.332,49.2624,49.2922,1932140.0
2017-05-26 09:30:00,49.6,49.62,49.37,49.54,2654240.0,49.3022,49.322,49.0735,49.2425,2654240.0
2017-05-26 09:40:00,49.55,49.55,49.39,49.49,1023640.0,49.2525,49.2525,49.0934,49.1928,1023640.0
2017-05-26 09:50:00,49.49,49.64,49.48,49.64,738400.0,49.1928,49.3419,49.1829,49.3419,738400.0
2017-05-26 10:00:00,49.61,49.74,49.61,49.7,872700.0,49.3121,49.4413,49.3121,49.4016,872700.0
2017-05-26 10:10:00,49.7,49.81,49.7,49.75,1258140.0,49.4016,49.5109,49.4016,49.4513,1258140.0
2017-05-26 10:20:00,49.75,49.81,49.72,49.76,685420.0,49.4513,49.5109,49.4214,49.4612,685420.0
2017-05-26 10:30:00,49.76,49.82,49.75,49.78,527900.0,49.4612,49.5208,49.4513,49.4811,527900.0
2017-05-26 10:40:00,49.78,49.81,49.73,49.75,483780.0,49.4811,49.5109,49.4314,49.4513,483780.0
2017-05-26 10:50:00,49.74,49.74,49.65,49.66,393540.0,49.4413,49.4413,49.3519,49.3618,393540.0
2017-05-26 11:00:00,49.66,49.67,49.57,49.61,1014520.0,49.3618,49.3717,49.2723,49.3121,1014520.0
2017-05-26 11:10:00,49.62,49.68,49.6,49.62,507380.0,49.322,49.3817,49.3022,49.322,507380.0
2017-05-26 11:20:00,49.63,49.68,49.56,49.65,452560.0,49.332,49.3817,49.2624,49.3519,452560.0
2017-05-26 11:30:00,49.65,49.66,49.62,49.65,230340.0,49.3519,49.3618,49.322,49.3519,230340.0
2017-05-26 11:40:00,49.65,49.66,49.6,49.61,359220.0,49.3519,49.3618,49.3022,49.3121,359220.0
2017-05-26 11:50:00,49.62,49.66,49.61,49.65,444080.0,49.322,49.3618,49.3121,49.3519,444080.0
2017-05-26 12:00:00,49.65,49.66,49.6,49.62,241000.0,49.3519,49.3618,49.3022,49.322,241000.0
2017-05-26 12:10:00,49.62,49.65,49.6,49.65,294520.0,49.322,49.3519,49.3022,49.3519,294520.0
2017-05-26 12:20:00,49.65,49.74,49.65,49.74,322940.0,49.3519,49.4413,49.3519,49.4413,322940.0
2017-05-26 12:30:00,49.74,49.74,49.64,49.66,383320.0,49.4413,49.4413,49.3419,49.3618,383320.0
2017-05-26 12:40:00,49.65,49.68,49.64,49.67,181400.0,49.3519,49.3817,49.3419,49.3717,181400.0
2017-05-26 12:50:00,49.67,49.67,49.61,49.64,195360.0,49.3717,49.3717,49.3121,49.3419,195360.0
2017-05-26 13:00:00,49.65,49.65,49.56,49.57,253460.0,49.3519,49.3519,49.2624,49.2723,253460.0
2017-05-26 13:10:00,49.57,49.6,49.57,49.59,266580.0,49.2723,49.3022,49.2723,49.2922,266580.0
2017-05-26 13:20:00,49.59,49.62,49.58,49.61,211800.0,49.2922,49.322,49.2823,49.3121,211800.0
2017-05-26 13:30:00,49.61,49.63,49.6,49.6,310000.0,49.3121,49.332,49.3022,49.3022,310000.0
2017-05-26 13:40:00,49.61,49.62,49.58,49.58,215800.0,49.3121,49.322,49.2823,49.2823,215800.0
2017-05-26 13:50:00,49.58,49.65,49.56,49.63,506060.0,49.2823,49.3519,49.2624,49.332,506060.0
2017-05-26 14:00:00,49.63,49.65,49.62,49.65,228820.0,49.332,49.3519,49.322,49.3519,228820.0
2017-05-26 14:10:00,49.64,49.65,49.6,49.61,125360.0,49.3419,49.3519,49.3022,49.3121,125360.0
2017-05-26 14:20:00,49.61,49.65,49.61,49.64,224640.0,49.3121,49.3519,49.3121,49.3419,224640.0
2017-05-26 14:30:00,49.64,49.66,49.63,49.66,184300.0,49.3419,49.3618,49.332,49.3618,184300.0
2017-05-26 14:40:00,49.66,49.72,49.65,49.65,260520.0,49.3618,49.4214,49.3519,49.3519,260520.0
2017-05-26 14:50:00,49.65,49.7,49.64,49.64,231460.0,49.3519,49.4016,49.3419,49.3419,231460.0
2017-05-26 15:00:00,49.64,49.68,49.63,49.64,299080.0,49.3419,49.3817,49.332,49.3419,299080.0
2017-05-26 15:10:00,49.65,49.66,49.62,49.62,189880.0,49.3519,49.3618,49.322,49.322,189880.0
2017-05-26 15:20:00,49.63,49.66,49.61,49.61,288680.0,49.332,49.3618,49.3121,49.3121,288680.0
2017-05-26 15:30:00,49.62,49.62,49.54,49.54,559500.0,49.322,49.322,49.2425,49.2425,559500.0
2017-05-26 15:40:00,49.55,49.59,49.55,49.57,504320.0,49.2525,49.2922,49.2525,49.2723,504320.0
2017-05-26 15:50:00,49.57,49.67,49.57,49.65,2058380.0,49.2723,49.3717,49.2723,49.3519,2058380.0
2017-05-30 09:30:00,49.63,49.75,49.57,49.69,1772740.0,49.332,49.4513,49.2723,49.3916,1772740.0
2017-05-30 09:40:00,49.7,49.84,49.67,49.83,1041660.0,49.4016,49.5407,49.3717,49.5308,1041660.0
2017-05-30 09:50:00,49.83,49.88,49.76,49.78,704380.0,49.5308,49.5805,49.4612,49.4811,704380.0
2017-05-30 10:00:00,49.8,49.87,49.79,49.83,557740.0,49.501,49.5705,49.491,49.5308,557740.0
2017-05-30 10:10:00,49.8,49.82,49.73,49.76,705800.0,49.501,49.5208,49.4314,49.4612,705800.0
2017-05-30 10:20:00,49.74,49.8,49.73,49.74,304560.0,49.4413,49.501,49.4314,49.4413,304560.0
2017-05-30 10:30:00,49.75,49.77,49.68,49.68,682800.0,49.4513,49.4711,49.3817,49.3817,682800.0
2017-05-30 10:40:00,49.68,49.8,49.68,49.79,752640.0,49.3817,49.501,49.3817,49.491,752640.0
2017-05-30 10:50:00,49.78,49.81,49.76,49.77,443740.0,49.4811,49.5109,49.4612,49.4711,443740.0
2017-05-30 11:00:00,49.77,49.79,49.74,49.74,197600.0,49.4711,49.491,49.4413,49.4413,197600.0
2017-05-30 11:10:00,49.74,49.75,49.72,49.74,157720.0,49.4413,49.4513,49.4214,49.4413,157720.0
2017-05-30 11:20:00,49.74,49.76,49.74,49.74,258900.0,49.4413,49.4612,49.4413,49.4413,258900.0
2017-05-30 11:30:00,49.74,49.81,49.74,49.81,345120.0,49.4413,49.5109,49.4413,49.5109,345120.0
2017-05-30 11:40:00,49.81,49.81,49.77,49.77,521300.0,49.5109,49.5109,49.4711,49.4711,521300.0
2017-05-30 11:50:00,49.77,49.78,49.71,49.71,295460.0,49.4711,49.4811,49.4115,49.4115,295460.0
2017-05-30 12:00:00,49.72,49.73,49.68,49.71,521020.0,49.4214,49.4314,49.3817,49.4115,521020.0
2017-05-30 12:10:00,49.71,49.72,49.67,49.67,292640.0,49.4115,49.4214,49.3717,49.3717,292640.0
2017-05-30 12:20:00,49.67,49.71,49.67,49.7,187000.0,49.3717,49.4115,49.3717,49.4016,187000.0
2017-05-30 12:30:00,49.7,49.73,49.69,49.7,286680.0,49.4016,49.4314,49.3916,49.4016,286680.0
2017-05-30 12:40:00,49.7,49.7,49.68,49.69,167360.0,49.4016,49.4016,49.3817,49.3916,167360.0
2017-05-30 12:50:00,49.69,49.73,49.68,49.73,291860.0,49.3916,49.4314,49.3817,49.4314,291860.0
2017-05-30 13:00:00,49.73,49.75,49.71,49.74,391360.0,49.4314,49.4513,49.4115,49.4413,391360.0
2017-05-30 13:10:00,49.74,49.76,49.73,49.73,194000.0,49.4413,49.4612,49.4314,49.4314,194000.0
2017-05-30 13:20:00,49.74,49.74,49.7,49.7,212020.0,49.4413,49.4413,49.4016,49.4016,212020.0
2017-05-30 13:30:00,49.7,49.71,49.68,49.68,275140.0,49.4016,49.4115,49.3817,49.3817,275140.0
2017-05-30 13:40:00,49.69,49.7,49.66,49.69,252760.0,49.3916,49.4016,49.3618,49.3916,252760.0
2017-05-30 13:50:00,49.69,49.71,49.68,49.7,233280.0,49.3916,49.4115,49.3817,49.4016,233280.0
2017-05-30 14:00:00,49.7,49.72,49.69,49.71,219120.0,49.4016,49.4214,49.3916,49.4115,219120.0
2017-05-30 14:10:00,49.7,49.74,49.7,49.74,191560.0,49.4016,49.4413,49.4016,49.4413,191560.0
2017-05-30 14:20:00,49.74,49.78,49.74,49.77,238980.0,49.4413,49.4811,49.4413,49.4711,238980.0
2017-05-30 14:30:00,49.77,49.78,49.75,49.77,184440.0,49.4711,49.4811,49.4513,49.4711,184440.0
2017-05-30 14:40:00,49.77,49.78,49.73,49.77,155320.0,49.4711,49.4811,49.4314,49.4711,155320.0
2017-05-30 14:50:00,49.77,49.77,49.73,49.75,275500.0,49.4711,49.4711,49.4314,49.4513,275500.0
2017-05-30 15:00:00,49.75,49.8,49.74,49.79,322480.0,49.4513,49.501,49.4413,49.491,322480.0
2017-05-30 15:10:00,49.79,49.8,49.76,49.76,272560.0,49.491,49.501,49.4612,49.4612,272560.0
2017-05-30 15:20:00,49.76,49.79,49.75,49.78,271040.0,49.4612,49.491,49.4513,49.4811,271040.0
2017-05-30 15:30:00,49.79,49.85,49.79,49.79,620940.0,49.491,49.5507,49.491,49.491,620940.0
2017-05-30 15:40:00,49.81,49.81,49.76,49.76,335040.0,49.5109,49.5109,49.4612,49.4612,335040.0
2017-05-30 15:50:00,49.77,49.83,49.77,49.81,2021460.0,49.4711,49.5308,49.4711,49.5109,2021460.0
2017-05-31 09:30:00,49.81,49.98,49.81,49.87,1587680.0,49.5109,49.6799,49.5109,49.5705,1587680.0
2017-05-31 09:40:00,49.87,49.93,49.7,49.71,884440.0,49.5705,49.6302,49.4016,49.4115,884440.0
2017-05-31 09:50:00,49.73,49.77,49.35,49.35,938720.0,49.4314,49.4711,49.0537,49.0537,938720.0
2017-05-31 10:00:00,49.35,49.35,49.08,49.25,1287860.0,49.0537,49.0537,48.7853,48.9543,1287860.0
2017-05-31 10:10:00,49.27,49.33,49.21,49.29,629080.0,48.9741,49.0338,48.9145,48.994,629080.0
2017-05-31 10:20:00,49.3,49.31,49.24,49.27,607800.0,49.004,49.0139,48.9443,48.9741,607800.0
2017-05-31 10:30:00,49.27,49.31,49.23,49.29,639960.0,48.9741,49.0139,48.9344,48.994,639960.0
2017-05-31 10:40:00,49.3,49.4,49.26,49.39,398920.0,49.004,49.1034,48.9642,49.0934,398920.0
2017-05-31 10:50:00,49.37,49.49,49.34,49.43,1039900.0,49.0735,49.1928,49.0437,49.1332,1039900.0
2017-05-31 11:00:00,49.42,49.54,49.42,49.46,594940.0,49.1232,49.2425,49.1232,49.163,594940.0
2017-05-31 11:10:00,49.46,49.47,49.32,49.4,407260.0,49.163,49.1729,49.0238,49.1034,407260.0
2017-05-31 11:20:00,49.4,49.42,49.33,49.37,350260.0,49.1034,49.1232,49.0338,49.0735,350260.0
2017-05-31 11:30:00,49.38,49.4,49.31,49.34,327480.0,49.0835,49.1034,49.0139,49.0437,327480.0
2017-05-31 11:40:00,49.36,49.41,49.32,49.41,337500.0,49.0636,49.1133,49.0238,49.1133,337500.0
2017-05-31 11:50:00,49.42,49.45,49.39,49.41,248040.0,49.1232,49.1531,49.0934,49.1133,248040.0
2017-05-31 12:00:00,49.39,49.46,49.39,49.42,217760.0,49.0934,49.163,49.0934,49.1232,217760.0
2017-05-31 12:10:00,49.42,49.46,49.4,49.44,114120.0,49.1232,49.163,49.1034,49.1431,114120.0
2017-05-31 12:20:00,49.42,49.45,49.38,49.38,136740.0,49.1232,49.1531,49.0835,49.0835,136740.0
2017-05-31 12:30:00,49.38,49.41,49.37,49.39,211420.0,49.0835,49.1133,49.0735,49.0934,211420.0
2017-05-31 12:40:00,49.38,49.38,49.29,49.29,289740.0,49.0835,49.0835,48.994,48.994,289740.0
2017-05-31 12:50:00,49.27,49.32,49.27,49.29,297160.0,48.9741,49.0238,48.9741,48.994,297160.0
2017-05-31 13:00:00,49.3,49.39,49.29,49.38,187420.0,49.004,49.0934,48.994,49.0835,187420.0
2017-05-31 13:10:00,49.37,49.43,49.37,49.4,178700.0,49.0735,49.1332,49.0735,49.1034,178700.0
2017-05-31 13:20:00,49.4,49.4,49.36,49.38,117020.0,49.1034,49.1034,49.0636,49.0835,117020.0
2017-05-31 13:30:00,49.39,49.42,49.37,49.38,211500.0,49.0934,49.1232,49.0735,49.0835,211500.0
2017-05-31 13:40:00,49.39,49.39,49.33,49.34,153240.0,49.0934,49.0934,49.0338,49.0437,153240.0
2017-05-31 13:50:00,49.34,49.36,49.31,49.33,177440.0,49.0437,49.0636,49.0139,49.0338,177440.0
2017-05-31 14:00:00,49.34,49.36,49.27,49.29,321540.0,49.0437,49.0636,48.9741,48.994,321540.0
2017-05-31 14:10:00,49.29,49.29,49.16,49.25,526220.0,48.994,48.994,48.8648,48.9543,526220.0
2017-05-31 14:20:00,49.24,49.29,49.23,49.23,204760.0,48.9443,48.994,48.9344,48.9344,204760.0
2017-05-31 14:30:00,49.23,49.25,49.21,49.24,570820.0,48.9344,48.9543,48.9145,48.9443,570820.0
2017-05-31 14:40:00,49.25,49.28,49.23,49.25,317900.0,48.9543,48.9841,48.9344,48.9543,317900.0
2017-05-31 14:50:00,49.24,49.28,49.24,49.27,197400.0,48.9443,48.9841,48.9443,48.9741,197400.0
2017-05-31 15:00:00,49.26,49.33,49.26,49.31,292700.0,48.9642,49.0338,48.9642,49.0139,292700.0
2017-05-31 15:10:00,49.3,49.39,49.3,49.38,329900.0,49.004,49.0934,49.004,49.0835,329900.0
2017-05-31 15:20:00,49.37,49.44,49.36,49.44,464280.0,49.0735,49.1431,49.0636,49.1431,464280.0
2017-05-31 15:30:00,49.43,49.47,49.41,49.42,393120.0,49.1332,49.1729,49.1133,49.1232,393120.0
2017-05-31 15:40:00,49.42,49.43,49.36,49.37,655700.0,49.1232,49.1332,49.0636,49.0735,655700.0
2017-05-31 15:50:00,49.36,49.41,49.32,49.35,1691680.0,49.0636,49.1133,49.0238,49.0537,1691680.0
2017-06-01 09:30:00,49.55,49.59,49.37,49.5,1699880.0,49.2525,49.2922,49.0735,49.2028,1699880.0
2017-06-01 09:40:00,49.49,49.66,49.45,49.61,713620.0,49.1928,49.3618,49.1531,49.3121,713620.0
2017-06-01 09:50:00,49.6,49.64,49.42,49.44,828080.0,49.3022,49.3419,49.1232,49.1431,828080.0
2017-06-01 10:00:00,49.44,49.5,49.22,49.25,728760.0,49.1431,49.2028,48.9244,48.9543,728760.0
2017-06-01 10:10:00,49.23,49.25,49.06,49.17,940900.0,48.9344,48.9543,48.7654,48.8747,940900.0
2017-06-01 10:20:00,49.17,49.17,49.08,49.15,738080.0,48.8747,48.8747,48.7853,48.8549,738080.0
2017-06-01 10:30:00,49.15,49.23,49.14,49.22,539240.0,48.8549,48.9344,48.8449,48.9244,539240.0
2017-06-01 10:40:00,49.22,49.22,49.15,49.19,419460.0,48.9244,48.9244,48.8549,48.8946,419460.0
2017-06-01 10:50:00,49.19,49.21,49.13,49.19,448300.0,48.8946,48.9145,48.835,48.8946,448300.0
2017-06-01 11:00:00,49.19,49.21,49.16,49.19,370820.0,48.8946,48.9145,48.8648,48.8946,370820.0
2017-06-01 11:10:00,49.19,49.26,49.18,49.22,252160.0,48.8946,48.9642,48.8847,48.9244,252160.0
2017-06-01 11:20:00,49.23,49.27,49.2,49.27,187340.0,48.9344,48.9741,48.9046,48.9741,187340.0
2017-06-01 11:30:00,49.27,49.29,49.24,49.29,212760.0,48.9741,48.994,48.9443,48.994,212760.0
2017-06-01 11:40:00,49.3,49.3,49.25,49.27,92780.0,49.004,49.004,48.9543,48.9741,92780.0
2017-06-01 11:50:00,49.26,49.34,49.26,49.3,201460.0,48.9642,49.0437,48.9642,49.004,201460.0
2017-06-01 12:00:00,49.3,49.35,49.3,49.3,358380.0,49.004,49.0537,49.004,49.004,358380.0
2017-06-01 12:10:00,49.29,49.31,49.25,49.26,157780.0,48.994,49.0139,48.9543,48.9642,157780.0
2017-06-01 12:20:00,49.26,49.36,49.26,49.3,350380.0,48.9642,49.0636,48.9642,49.004,350380.0
2017-06-01 12:30:00,49.31,49.34,49.31,49.32,115980.0,49.0139,49.0437,49.0139,49.0238,115980.0
2017-06-01 12:40:00,49.32,49.35,49.3,49.34,150340.0,49.0238,49.0537,49.004,49.0437,150340.0
2017-06-01 12:50:00,49.35,49.35,49.32,49.34,332200.0,49.0537,49.0537,49.0238,49.0437,332200.0
2017-06-01 13:00:00,49.33,49.35,49.32,49.34,317620.0,49.0338,49.0537,49.0238,49.0437,317620.0
2017-06-01 13:10:00,49.34,49.35,49.32,49.32,130640.0,49.0437,49.0537,49.0238,49.0238,130640.0
2017-06-01 13:20:00,49.33,49.33,49.28,49.31,183540.0,49.0338,49.0338,48.9841,49.0139,183540.0
2017-06-01 13:30:00,49.3,49.31,49.25,49.26,200120.0,49.004,49.0139,48.9543,48.9642,200120.0
2017-06-01 13:40:00,49.25,49.29,49.24,49.29,158660.0,48.9543,48.994,48.9443,48.994,158660.0
2017-06-01 13:50:00,49.3,49.31,49.27,49.31,182180.0,49.004,49.0139,48.9741,49.0139,182180.0
2017-06-01 14:00:00,49.31,49.34,49.31,49.33,136300.0,49.0139,49.0437,49.0139,49.0338,136300.0
2017-06-01 14:10:00,49.34,49.34,49.31,49.34,120260.0,49.0437,49.0437,49.0139,49.0437,120260.0
2017-06-01 14:20:00,49.34,49.35,49.3,49.31,214820.0,49.0437,49.0537,49.004,49.0139,214820.0
2017-06-01 14:30:00,49.3,49.34,49.28,49.28,204380.0,49.004,49.0437,48.9841,48.9841,204380.0
2017-06-01 14:40:00,49.27,49.29,49.25,49.28,140520.0,48.9741,48.994,48.9543,48.9841,140520.0
2017-06-01 14:50:00,49.28,49.31,49.27,49.27,87040.0,48.9841,49.0139,48.9741,48.9741,87040.0
2017-06-01 15:00:00,49.26,49.33,49.26,49.33,91740.0,48.9642,49.0338,48.9642,49.0338,91740.0
2017-06-01 15:10:00,49.32,49.36,49.31,49.33,158060.0,49.0238,49.0636,49.0139,49.0338,158060.0
2017-06-01 15:20:00,49.33,49.37,49.33,49.35,252960.0,49.0338,49.0735,49.0338,49.0537,252960.0
2017-06-01 15:30:00,49.36,49.38,49.33,49.37,323160.0,49.0636,49.0835,49.0338,49.0735,323160.0
2017-06-01 15:40:00,49.38,49.38,49.34,49.35,361420.0,49.0835,49.0835,49.0437,49.0537,361420.0
2017-06-01 15:50:00,49.38,49.43,49.36,49.41,996640.0,49.0835,49.1332,49.0636,49.1133,996640.0
2017-06-02 09:30:00,49.43,49.6,49.35,49.36,1570520.0,49.1332,49.3022,49.0537,49.0636,1570520.0
2017-06-02 09:40:00,49.37,49.47,49.36,49.46,856080.0,49.0735,49.1729,49.0636,49.163,856080.0
2017-06-02 09:50:00,49.46,49.55,49.43,49.52,724200.0,49.163,49.2525,49.1332,49.2226,724200.0
2017-06-02 10:00:00,49.53,49.67,49.47,49.63,1248560.0,49.2326,49.3717,49.1729,49.332,1248560.0
2017-06-02 10:10:00,49.63,49.64,49.57,49.57,573320.0,49.332,49.3419,49.2723,49.2723,573320.0
2017-06-02 10:20:00,49.56,49.56,49.5,49.54,614920.0,49.2624,49.2624,49.2028,49.2425,614920.0
2017-06-02 10:30:00,49.55,49.57,49.53,49.53,610140.0,49.2525,49.2723,49.2326,49.2326,610140.0
2017-06-02 10:40:00,49.53,49.54,49.48,49.49,378560.0,49.2326,49.2425,49.1829,49.1928,378560.0
2017-06-02 10:50:00,49.48,49.57,49.47,49.55,480880.0,49.1829,49.2723,49.1729,49.2525,480880.0
2017-06-02 11:00:00,49.55,49.57,49.54,49.55,311260.0,49.2525,49.2723,49.2425,49.2525,311260.0
2017-06-02 11:10:00,49.56,49.6,49.54,49.57,320100.0,49.2624,49.3022,49.2425,49.2723,320100.0
2017-06-02 11:20:00,49.57,49.59,49.54,49.58,228440.0,49.2723,49.2922,49.2425,49.2823,228440.0
2017-06-02 11:30:00,49.57,49.61,49.56,49.6,474980.0,49.2723,49.3121,49.2624,49.3022,474980.0
2017-06-02 11:40:00,49.6,49.76,49.6,49.75,988660.0,49.3022,49.4612,49.3022,49.4513,988660.0
2017-06-02 11:50:00,49.75,49.76,49.66,49.7,561320.0,49.4513,49.4612,49.3618,49.4016,561320.0
2017-06-02 12:00:00,49.7,49.71,49.68,49.68,270480.0,49.4016,49.4115,49.3817,49.3817,270480.0
2017-06-02 12:10:00,49.68,49.71,49.68,49.71,302140.0,49.3817,49.4115,49.3817,49.4115,302140.0
2017-06-02 12:20:00,49.71,49.75,49.69,49.72,562320.0,49.4115,49.4513,49.3916,49.4214,562320.0
2017-06-02 12:30:00,49.71,49.71,49.69,49.69,404580.0,49.4115,49.4115,49.3916,49.3916,404580.0
2017-06-02 12:40:00,49.69,49.73,49.68,49.7,568840.0,49.3916,49.4314,49.3817,49.4016,568840.0
2017-06-02 12:50:00,49.69,49.75,49.68,49.75,462220.0,49.3916,49.4513,49.3817,49.4513,462220.0
2017-06-02 13:00:00,49.74,49.76,49.71,49.71,305240.0,49.4413,49.4612,49.4115,49.4115,305240.0
2017-06-02 13:10:00,49.71,49.72,49.69,49.7,218960.0,49.4115,49.4214,49.3916,49.4016,218960.0
2017-06-02 13:20:00,49.69,49.75,49.69,49.74,162000.0,49.3916,49.4513,49.3916,49.4413,162000.0
2017-06-02 13:30:00,49.74,49.79,49.73,49.77,522720.0,49.4413,49.491,49.4314,49.4711,522720.0
2017-06-02 13:40:00,49.77,49.79,49.76,49.78,194700.0,49.4711,49.491,49.4612,49.4811,194700.0
2017-06-02 13:50:00,49.78,49.79,49.75,49.78,236840.0,49.4811,49.491,49.4513,49.4811,236840.0
2017-06-02 14:00:00,49.77,49.78,49.75,49.77,340440.0,49.4711,49.4811,49.4513,49.4711,340440.0
2017-06-02 14:10:00,49.76,49.79,49.72,49.75,629800.0,49.4612,49.491,49.4214,49.4513,629800.0
2017-06-02 14:20:00,49.75,49.79,49.69,49.69,719320.0,49.4513,49.491,49.3916,49.3916,719320.0
2017-06-02 14:30:00,49.69,49.71,49.68,49.69,351800.0,49.3916,49.4115,49.3817,49.3916,351800.0
2017-06-02 14:40:00,49.7,49.71,49.68,49.69,208500.0,49.4016,49.4115,49.3817,49.3916,208500.0
2017-06-02 14:50:00,49.69,49.7,49.66,49.69,254920.0,49.3916,49.4016,49.3618,49.3916,254920.0
2017-06-02 15:00:00,49.68,49.7,49.66,49.69,285540.0,49.3817,49.4016,49.3618,49.3916,285540.0
2017-06-02 15:10:00,49.68,49.7,49.68,49.68,318760.0,49.3817,49.4016,49.3817,49.3817,318760.0
2017-06-02 15:20:00,49.69,49.73,49.69,49.7,591780.0,49.3916,49.4314,49.3916,49.4016,591780.0
2017-06-02 15:30:00,49.7,49.78,49.7,49.75,695560.0,49.4016,49.4811,49.4016,49.4513,695560.0
2017-06-02 15:40:00,49.75,49.77,49.7,49.71,867640.0,49.4513,49.4711,49.4016,49.4115,867640.0
2017-06-02 15:50:00,49.71,49.82,49.71,49.8,3204980.0,49.4115,49.5208,49.4115,49.501,3204980.0
2017-06-05 09:30:00,49.88,50.09,49.77,50.02,2178640.0,49.5805,49.7892,49.4711,49.7196,2178640.0
2017-06-05 09:40:00,50.06,50.24,50.02,50.22,1322060.0,49.7594,49.9383,49.7196,49.9184,1322060.0
2017-06-05 09:50:00,50.22,50.37,50.21,50.27,1706420.0,49.9184,50.0675,49.9085,49.9681,1706420.0
2017-06-05 10:00:00,50.25,50.32,50.13,50.19,600900.0,49.9483,50.0178,49.829,49.8886,600900.0
2017-06-05 10:10:00,50.19,50.24,50.18,50.21,449380.0,49.8886,49.9383,49.8787,49.9085,449380.0
2017-06-05 10:20:00,50.22,50.27,50.22,50.27,501180.0,49.9184,49.9681,49.9184,49.9681,501180.0
2017-06-05 10:30:00,50.28,50.3,50.23,50.27,322500.0,49.9781,49.998,49.9284,49.9681,322500.0
2017-06-05 10:40:00,50.27,50.32,50.25,50.26,281960.0,49.9681,50.0178,49.9483,49.9582,281960.0
2017-06-05 10:50:00,50.25,50.27,50.16,50.17,377300.0,49.9483,49.9681,49.8588,49.8687,377300.0
2017-06-05 11:00:00,50.18,50.22,50.12,50.18,474860.0,49.8787,49.9184,49.819,49.8787,474860.0
2017-06-05 11:10:00,50.18,50.24,50.18,50.2,399060.0,49.8787,49.9383,49.8787,49.8986,399060.0
2017-06-05 11:20:00,50.2,50.2,50.05,50.08,504800.0,49.8986,49.8986,49.7495,49.7793,504800.0
2017-06-05 11:30:00,50.08,50.16,50.06,50.13,480340.0,49.7793,49.8588,49.7594,49.829,480340.0
2017-06-05 11:40:00,50.14,50.15,50.1,50.13,202000.0,49.8389,49.8489,49.7992,49.829,202000.0
2017-06-05 11:50:00,50.12,50.18,50.11,50.16,273260.0,49.819,49.8787,49.8091,49.8588,273260.0
2017-06-05 12:00:00,50.16,50.2,50.16,50.17,219520.0,49.8588,49.8986,49.8588,49.8687,219520.0
2017-06-05 12:10:00,50.17,50.2,50.14,50.19,286960.0,49.8687,49.8986,49.8389,49.8886,286960.0
2017-06-05 12:20:00,50.19,50.2,50.16,50.17,198060.0,49.8886,49.8986,49.8588,49.8687,198060.0
2017-06-05 12:30:00,50.17,50.18,50.13,50.13,76920.0,49.8687,49.8787,49.829,49.829,76920.0
2017-06-05 12:40:00,50.13,50.14,50.1,50.13,107000.0,49.829,49.8389,49.7992,49.829,107000.0
2017-06-05 12:50:00,50.12,50.14,50.09,50.14,211760.0,49.819,49.8389,49.7892,49.8389,211760.0
2017-06-05 13:00:00,50.14,50.17,50.1,50.15,101620.0,49.8389,49.8687,49.7992,49.8489,101620.0
2017-06-05 13:10:00,50.16,50.19,50.15,50.19,177940.0,49.8588,49.8886,49.8489,49.8886,177940.0
2017-06-05 13:20:00,50.19,50.23,50.16,50.21,297440.0,49.8886,49.9284,49.8588,49.9085,297440.0
2017-06-05 13:30:00,50.21,50.22,50.18,50.2,214960.0,49.9085,49.9184,49.8787,49.8986,214960.0
2017-06-05 13:40:00,50.2,50.24,50.2,50.2,166400.0,49.8986,49.9383,49.8986,49.8986,166400.0
2017-06-05 13:50:00,50.21,50.21,50.16,50.18,225720.0,49.9085,49.9085,49.8588,49.8787,225720.0
2017-06-05 14:00:00,50.17,50.25,50.17,50.24,185720.0,49.8687,49.9483,49.8687,49.9383,185720.0
2017-06-05 14:10:00,50.23,50.26,50.22,50.26,279780.0,49.9284,49.9582,49.9184,49.9582,279780.0
2017-06-05 14:20:00,50.27,50.27,50.23,50.25,184320.0,49.9681,49.9681,49.9284,49.9483,184320.0
2017-06-05 14:30:00,50.26,50.28,50.23,50.27,181680.0,49.9582,49.9781,49.9284,49.9681,181680.0
2017-06-05 14:40:00,50.27,50.29,50.26,50.28,246460.0,49.9681,49.988,49.9582,49.9781,246460.0
2017-06-05 14:50:00,50.28,50.32,50.28,50.29,331940.0,49.9781,50.0178,49.9781,49.988,331940.0
2017-06-05 15:00:00,50.28,50.3,50.28,50.28,235880.0,49.9781,49.998,49.9781,49.9781,235880.0
2017-06-05 15:10:00,50.28,50.29,50.22,50.22,301780.0,49.9781,49.988,49.9184,49.9184,301780.0
2017-06-05 15:20:00,50.23,50.26,50.19,50.25,412860.0,49.9284,49.9582,49.8886,49.9483,412860.0
2017-06-05 15:30:00,50.26,50.27,50.24,50.24,259400.0,49.9582,49.9681,49.9383,49.9383,259400.0
2017-06-05 15:40:00,50.25,50.27,50.23,50.24,508580.0,49.9483,49.9681,49.9284,49.9383,508580.0
2017-06-05 15:50:00,50.23,50.28,50.17,50.19,1652680.0,49.9284,49.9781,49.8687,49.8886,1652680.0
2017-06-06 09:30:00,50.17,50.32,50.05,50.25,1629720.0,49.8687,50.0178,49.7495,49.9483,1629720.0
2017-06-06 09:40:00,50.23,50.34,50.16,50.33,686760.0,49.9284,50.0377,49.8588,50.0278,686760.0
2017-06-06 09:50:00,50.34,50.39,50.3,50.3,1010240.0,50.0377,50.0874,49.998,49.998,1010240.0
2017-06-06 10:00:00,50.31,50.32,50.23,50.3,484560.0,50.0079,50.0178,49.9284,49.998,484560.0
2017-06-06 10:10:00,50.31,50.34,50.26,50.3,806000.0,50.0079,50.0377,49.9582,49.998,806000.0
2017-06-06 10:20:00,50.31,50.36,50.28,50.36,491240.0,50.0079,50.0576,49.9781,50.0576,491240.0
2017-06-06 10:30:00,50.35,50.43,50.34,50.37,268140.0,50.0477,50.1272,50.0377,50.0675,268140.0
2017-06-06 10:40:00,50.36,50.37,50.33,50.33,276060.0,50.0576,50.0675,50.0278,50.0278,276060.0
2017-06-06 10:50:00,50.34,50.35,50.31,50.32,280160.0,50.0377,50.0477,50.0079,50.0178,280160.0
2017-06-06 11:00:00,50.32,50.33,50.27,50.28,308780.0,50.0178,50.0278,49.9681,49.9781,308780.0
2017-06-06 11:10:00,50.28,50.31,50.26,50.27,351900.0,49.9781,50.0079,49.9582,49.9681,351900.0
2017-06-06 11:20:00,50.28,50.3,50.26,50.29,210280.0,49.9781,49.998,49.9582,49.988,210280.0
2017-06-06 11:30:00,50.3,50.32,50.27,50.29,217120.0,49.998,50.0178,49.9681,49.988,217120.0
2017-06-06 11:40:00,50.29,50.35,50.29,50.34,203820.0,49.988,50.0477,49.988,50.0377,203820.0
2017-06-06 11:50:00,50.34,50.37,50.32,50.35,181440.0,50.0377,50.0675,50.0178,50.0477,181440.0
2017-06-06 12:00:00,50.36,50.38,50.33,50.35,204020.0,50.0576,50.0775,50.0278,50.0477,204020.0
2017-06-06 12:10:00,50.35,50.36,50.33,50.35,217940.0,50.0477,50.0576,50.0278,50.0477,217940.0
2017-06-06 12:20:00,50.34,50.38,50.33,50.37,146080.0,50.0377,50.0775,50.0278,50.0675,146080.0
2017-06-06 12:30:00,50.37,50.37,50.33,50.34,327040.0,50.0675,50.0675,50.0278,50.0377,327040.0
2017-06-06 12:40:00,50.34,50.36,50.34,50.36,196280.0,50.0377,50.0576,50.0377,50.0576,196280.0
2017-06-06 12:50:00,50.36,50.37,50.35,50.36,186940.0,50.0576,50.0675,50.0477,50.0576,186940.0
2017-06-06 13:00:00,50.36,50.38,50.36,50.38,127800.0,50.0576,50.0775,50.0576,50.0775,127800.0
2017-06-06 13:10:00,50.38,50.39,50.32,50.34,171200.0,50.0775,50.0874,50.0178,50.0377,171200.0
2017-06-06 13:20:00,50.35,50.36,50.33,50.34,113540.0,50.0477,50.0576,50.0278,50.0377,113540.0
2017-06-06 13:30:00,50.34,50.35,50.33,50.33,204280.0,50.0377,50.0477,50.0278,50.0278,204280.0
2017-06-06 13:40:00,50.33,50.34,50.28,50.28,220260.0,50.0278,50.0377,49.9781,49.9781,220260.0
2017-06-06 13:50:00,50.28,50.29,50.26,50.26,306480.0,49.9781,49.988,49.9582,49.9582,306480.0
2017-06-06 14:00:00,50.26,50.28,50.25,50.27,359700.0,49.9582,49.9781,49.9483,49.9681,359700.0
2017-06-06 14:10:00,50.27,50.27,50.23,50.24,113500.0,49.9681,49.9681,49.9284,49.9383,113500.0
2017-06-06 14:20:00,50.24,50.25,50.23,50.24,116420.0,49.9383,49.9483,49.9284,49.9383,116420.0
2017-06-06 14:30:00,50.24,50.28,50.24,50.26,230280.0,49.9383,49.9781,49.9383,49.9582,230280.0
2017-06-06 14:40:00,50.26,50.26,50.2,50.22,311500.0,49.9582,49.9582,49.8986,49.9184,311500.0
2017-06-06 14:50:00,50.22,50.23,50.2,50.2,215900.0,49.9184,49.9284,49.8986,49.8986,215900.0
2017-06-06 15:00:00,50.2,50.21,50.11,50.11,344360.0,49.8986,49.9085,49.8091,49.8091,344360.0
2017-06-06 15:10:00,50.12,50.12,49.97,49.98,802260.0,49.819,49.819,49.6699,49.6799,802260.0
2017-06-06 15:20:00,49.98,50.0,49.77,49.86,1392840.0,49.6799,49.6998,49.4711,49.5606,1392840.0
2017-06-06 15:30:00,49.87,49.9,49.74,49.85,1266520.0,49.5705,49.6004,49.4413,49.5507,1266520.0
2017-06-06 15:40:00,49.85,49.91,49.79,49.79,1202880.0,49.5507,49.6103,49.491,49.491,1202880.0
2017-06-06 15:50:00,49.78,49.92,49.78,49.83,2172920.0,49.4811,49.6202,49.4811,49.5308,2172920.0
2017-06-07 09:30:00,49.94,50.2,49.94,50.11,1538440.0,49.6401,49.8986,49.6401,49.8091,1538440.0
2017-06-07 09:40:00,50.13,50.14,49.94,50.02,1004800.0,49.829,49.8389,49.6401,49.7196,1004800.0
2017-06-07 09:50:00,50.01,50.03,49.82,49.99,878360.0,49.7097,49.7296,49.5208,49.6898,878360.0
2017-06-07 10:00:00,49.99,50.07,49.96,50.03,1094240.0,49.6898,49.7693,49.66,49.7296,1094240.0
2017-06-07 10:10:00,50.02,50.06,50.0,50.04,371780.0,49.7196,49.7594,49.6998,49.7395,371780.0
2017-06-07 10:20:00,50.03,50.03,50.0,50.02,276040.0,49.7296,49.7296,49.6998,49.7196,276040.0
2017-06-07 10:30:00,50.02,50.05,49.95,49.95,854600.0,49.7196,49.7495,49.6501,49.6501,854600.0
2017-06-07 10:40:00,49.94,49.98,49.85,49.96,321220.0,49.6401,49.6799,49.5507,49.66,321220.0
2017-06-07 10:50:00,49.96,50.0,49.85,49.88,482800.0,49.66,49.6998,49.5507,49.5805,482800.0
2017-06-07 11:00:00,49.89,49.99,49.88,49.95,216560.0,49.5904,49.6898,49.5805,49.6501,216560.0
2017-06-07 11:10:00,49.97,49.98,49.9,49.92,252980.0,49.6699,49.6799,49.6004,49.6202,252980.0
2017-06-07 11:20:00,49.91,49.93,49.85,49.86,187940.0,49.6103,49.6302,49.5507,49.5606,187940.0
2017-06-07 11:30:00,49.88,49.92,49.86,49.9,200920.0,49.5805,49.6202,49.5606,49.6004,200920.0
2017-06-07 11:40:00,49.91,49.93,49.89,49.91,156420.0,49.6103,49.6302,49.5904,49.6103,156420.0
2017-06-07 11:50:00,49.92,49.99,49.92,49.96,231100.0,49.6202,49.6898,49.6202,49.66,231100.0
2017-06-07 12:00:00,49.97,49.98,49.91,49.95,379540.0,49.6699,49.6799,49.6103,49.6501,379540.0
2017-06-07 12:10:00,49.95,49.95,49.91,49.92,140520.0,49.6501,49.6501,49.6103,49.6202,140520.0
2017-06-07 12:20:00,49.94,49.98,49.94,49.98,149700.0,49.6401,49.6799,49.6401,49.6799,149700.0
2017-06-07 12:30:00,49.96,49.98,49.94,49.94,164720.0,49.66,49.6799,49.6401,49.6401,164720.0
2017-06-07 12:40:00,49.95,49.95,49.85,49.88,272380.0,49.6501,49.6501,49.5507,49.5805,272380.0
2017-06-07 12:50:00,49.88,49.89,49.79,49.87,537480.0,49.5805,49.5904,49.491,49.5705,537480.0
2017-06-07 13:00:00,49.87,49.92,49.86,49.86,219560.0,49.5705,49.6202,49.5606,49.5606,219560.0
2017-06-07 13:10:00,49.86,49.93,49.86,49.91,172700.0,49.5606,49.6302,49.5606,49.6103,172700.0
2017-06-07 13:20:00,49.91,49.96,49.87,49.92,255820.0,49.6103,49.66,49.5705,49.6202,255820.0
2017-06-07 13:30:00,49.94,49.95,49.91,49.94,105000.0,49.6401,49.6501,49.6103,49.6401,105000.0
2017-06-07 13:40:00,49.91,49.98,49.91,49.96,303720.0,49.6103,49.6799,49.6103,49.66,303720.0
2017-06-07 13:50:00,49.97,50.05,49.96,50.04,541520.0,49.6699,49.7495,49.66,49.7395,541520.0
2017-06-07 14:00:00,50.03,50.13,50.0,50.1,596980.0,49.7296,49.829,49.6998,49.7992,596980.0
2017-06-07 14:10:00,50.1,50.12,50.04,50.05,358880.0,49.7992,49.819,49.7395,49.7495,358880.0
2017-06-07 14:20:00,50.06,50.08,50.0,50.04,232680.0,49.7594,49.7793,49.6998,49.7395,232680.0
2017-06-07 14:30:00,50.04,50.08,50.02,50.04,268120.0,49.7395,49.7793,49.7196,49.7395,268120.0
2017-06-07 14:40:00,50.02,50.07,50.02,50.04,223880.0,49.7196,49.7693,49.7196,49.7395,223880.0
2017-06-07 14:50:00,50.05,50.11,50.05,50.08,359980.0,49.7495,49.8091,49.7495,49.7793,359980.0
2017-06-07 15:00:00,50.09,50.12,50.07,50.08,214300.0,49.7892,49.819,49.7693,49.7793,214300.0
2017-06-07 15:10:00,50.1,50.1,50.03,50.04,310380.0,49.7992,49.7992,49.7296,49.7395,310380.0
2017-06-07 15:20:00,50.05,50.1,50.04,50.08,271040.0,49.7495,49.7992,49.7395,49.7793,271040.0
2017-06-07 15:30:00,50.1,50.12,50.08,50.11,330540.0,49.7992,49.819,49.7793,49.8091,330540.0
2017-06-07 15:40:00,50.12,50.17,50.06,50.16,748180.0,49.819,49.8687,49.7594,49.8588,748180.0
2017-06-07 15:50:00,50.17,50.19,50.03,50.08,1323300.0,49.8687,49.8886,49.7296,49.7793,1323300.0
2017-06-08 09:30:00,50.21,50.28,49.9,50.08,1659760.0,49.9085,49.9781,49.6004,49.7793,1659760.0
2017-06-08 09:40:00,50.06,50.18,49.96,49.99,753800.0,49.7594,49.8787,49.66,49.6898,753800.0
2017-06-08 09:50:00,49.98,50.04,49.83,49.99,1196680.0,49.6799,49.7395,49.5308,49.6898,1196680.0
2017-06-08 10:00:00,49.98,50.05,49.91,49.91,820060.0,49.6799,49.7495,49.6103,49.6103,820060.0
2017-06-08 10:10:00,49.96,50.03,49.91,49.96,466680.0,49.66,49.7296,49.6103,49.66,466680.0
2017-06-08 10:20:00,49.98,50.0,49.9,49.96,341200.0,49.6799,49.6998,49.6004,49.66,341200.0
2017-06-08 10:30:00,49.96,50.12,49.96,50.07,407260.0,49.66,49.819,49.66,49.7693,407260.0
2017-06-08 10:40:00,50.07,50.1,49.99,50.0,272180.0,49.7693,49.7992,49.6898,49.6998,272180.0
2017-06-08 10:50:00,50.01,50.04,49.97,50.0,208440.0,49.7097,49.7395,49.6699,49.6998,208440.0
2017-06-08 11:00:00,50.02,50.11,50.02,50.1,362860.0,49.7196,49.8091,49.7196,49.7992,362860.0
2017-06-08 11:10:00,50.1,50.12,50.02,50.09,434660.0,49.7992,49.819,49.7196,49.7892,434660.0
2017-06-08 11:20:00,50.11,50.12,50.0,50.05,618120.0,49.8091,49.819,49.6998,49.7495,618120.0
2017-06-08 11:30:00,50.05,50.05,49.98,50.02,378320.0,49.7495,49.7495,49.6799,49.7196,378320.0
2017-06-08 11:40:00,50.02,50.04,49.96,50.03,239240.0,49.7196,49.7395,49.66,49.7296,239240.0
2017-06-08 11:50:00,50.03,50.09,50.03,50.08,153680.0,49.7296,49.7892,49.7296,49.7793,153680.0
2017-06-08 12:00:00,50.08,50.08,50.04,50.07,143120.0,49.7793,49.7793,49.7395,49.7693,143120.0
2017-06-08 12:10:00,50.08,50.09,50.0,50.07,497960.0,49.7793,49.7892,49.6998,49.7693,497960.0
2017-06-08 12:20:00,50.07,50.08,50.0,50.04,250480.0,49.7693,49.7793,49.6998,49.7395,250480.0
2017-06-08 12:30:00,50.02,50.04,49.99,50.02,126020.0,49.7196,49.7395,49.6898,49.7196,126020.0
2017-06-08 12:40:00,50.02,50.06,50.02,50.06,155480.0,49.7196,49.7594,49.7196,49.7594,155480.0
2017-06-08 12:50:00,50.05,50.06,50.02,50.02,185980.0,49.7495,49.7594,49.7196,49.7196,185980.0
2017-06-08 13:00:00,50.03,50.07,50.02,50.04,237660.0,49.7296,49.7693,49.7196,49.7395,237660.0
2017-06-08 13:10:00,50.04,50.06,50.02,50.04,290080.0,49.7395,49.7594,49.7196,49.7395,290080.0
2017-06-08 13:20:00,50.03,50.04,49.97,49.99,272660.0,49.7296,49.7395,49.6699,49.6898,272660.0
2017-06-08 13:30:00,50.0,50.0,49.98,49.98,202400.0,49.6998,49.6998,49.6799,49.6799,202400.0
2017-06-08 13:40:00,49.99,50.02,49.98,50.01,215200.0,49.6898,49.7196,49.6799,49.7097,215200.0
2017-06-08 13:50:00,50.02,50.05,50.01,50.03,290000.0,49.7196,49.7495,49.7097,49.7296,290000.0
2017-06-08 14:00:00,50.03,50.05,49.99,50.03,442800.0,49.7296,49.7495,49.6898,49.7296,442800.0
2017-06-08 14:10:00,50.03,50.04,49.98,49.99,236660.0,49.7296,49.7395,49.6799,49.6898,236660.0
2017-06-08 14:20:00,49.98,49.99,49.96,49.98,213760.0,49.6799,49.6898,49.66,49.6799,213760.0
2017-06-08 14:30:00,49.98,50.05,49.98,50.03,292980.0,49.6799,49.7495,49.6799,49.7296,292980.0
2017-06-08 14:40:00,50.04,50.05,50.01,50.03,316540.0,49.7395,49.7495,49.7097,49.7296,316540.0
2017-06-08 14:50:00,50.03,50.06,49.99,50.04,233460.0,49.7296,49.7594,49.6898,49.7395,233460.0
2017-06-08 15:00:00,50.06,50.11,50.03,50.11,363160.0,49.7594,49.8091,49.7296,49.8091,363160.0
2017-06-08 15:10:00,50.1,50.11,50.07,50.08,555560.0,49.7992,49.8091,49.7693,49.7793,555560.0
2017-06-08 15:20:00,50.08,50.1,50.07,50.09,374040.0,49.7793,49.7992,49.7693,49.7892,374040.0
2017-06-08 15:30:00,50.09,50.16,50.08,50.15,483160.0,49.7892,49.8588,49.7793,49.8489,483160.0
2017-06-08 15:40:00,50.15,50.18,50.13,50.16,579100.0,49.8489,49.8787,49.829,49.8588,579100.0
2017-06-08 15:50:00,50.16,50.22,50.15,50.21,1060320.0,49.8588,49.9184,49.8489,49.9085,1060320.0
2017-06-09 09:30:00,50.27,50.28,50.06,50.12,1069320.0,49.9681,49.9781,49.7594,49.819,1069320.0
2017-06-09 09:40:00,50.16,50.27,50.15,50.19,391080.0,49.8588,49.9681,49.8489,49.8886,391080.0
2017-06-09 09:50:00,50.21,50.22,50.13,50.2,314800.0,49.9085,49.9184,49.829,49.8986,314800.0
2017-06-09 10:00:00,50.18,50.21,50.15,50.18,199480.0,49.8787,49.9085,49.8489,49.8787,199480.0
2017-06-09 10:10:00,50.19,50.24,50.19,50.23,154920.0,49.8886,49.9383,49.8886,49.9284,154920.0
2017-06-09 10:20:00,50.23,50.27,50.21,50.22,548160.0,49.9284,49.9681,49.9085,49.9184,548160.0
2017-06-09 10:30:00,50.23,50.24,50.2,50.22,288560.0,49.9284,49.9383,49.8986,49.9184,288560.0
2017-06-09 10:40:00,50.24,50.24,50.21,50.22,244720.0,49.9383,49.9383,49.9085,49.9184,244720.0
2017-06-09 10:50:00,50.22,50.22,50.11,50.19,319460.0,49.9184,49.9184,49.8091,49.8886,319460.0
2017-06-09 11:00:00,50.18,50.2,50.15,50.19,212560.0,49.8787,49.8986,49.8489,49.8886,212560.0
2017-06-09 11:10:00,50.18,50.2,50.1,50.11,303220.0,49.8787,49.8986,49.7992,49.8091,303220.0
2017-06-09 11:20:00,50.13,50.14,50.02,50.08,409220.0,49.829,49.8389,49.7196,49.7793,409220.0
2017-06-09 11:30:00,50.09,50.12,50.01,50.02,507140.0,49.7892,49.819,49.7097,49.7196,507140.0
2017-06-09 11:40:00,50.02,50.08,49.99,50.01,469620.0,49.7196,49.7793,49.6898,49.7097,469620.0
2017-06-09 11:50:00,50.01,50.03,49.94,49.94,540900.0,49.7097,49.7296,49.6401,49.6401,540900.0
2017-06-09 12:00:00,49.95,49.96,49.79,49.81,936580.0,49.6501,49.66,49.491,49.5109,936580.0
2017-06-09 12:10:00,49.8,49.8,49.41,49.52,1699520.0,49.501,49.501,49.1133,49.2226,1699520.0
2017-06-09 12:20:00,49.53,49.55,49.42,49.54,1017980.0,49.2326,49.2525,49.1232,49.2425,1017980.0
2017-06-09 12:30:00,49.54,49.69,49.53,49.59,713500.0,49.2425,49.3916,49.2326,49.2922,713500.0
2017-06-09 12:40:00,49.59,49.6,49.35,49.45,1455900.0,49.2922,49.3022,49.0537,49.1531,1455900.0
2017-06-09 12:50:00,49.44,49.65,49.43,49.62,655100.0,49.1431,49.3519,49.1332,49.322,655100.0
2017-06-09 13:00:00,49.62,49.62,49.41,49.44,501000.0,49.322,49.322,49.1133,49.1431,501000.0
2017-06-09 13:10:00,49.43,49.43,49.02,49.19,2561720.0,49.1332,49.1332,48.7256,48.8946,2561720.0
2017-06-09 13:20:00,49.18,49.3,49.16,49.24,817720.0,48.8847,49.004,48.8648,48.9443,817720.0
2017-06-09 13:30:00,49.24,49.25,48.8,48.86,1422500.0,48.9443,48.9543,48.507,48.5666,1422500.0
2017-06-09 13:40:00,48.85,49.04,48.85,48.87,1207220.0,48.5567,48.7455,48.5567,48.5765,1207220.0
2017-06-09 13:50:00,48.86,48.97,48.56,48.58,1579920.0,48.5666,48.6759,48.2684,48.2883,1579920.0
2017-06-09 14:00:00,48.58,48.83,48.55,48.78,2545320.0,48.2883,48.5368,48.2585,48.4871,2545320.0
2017-06-09 14:10:00,48.8,48.94,48.76,48.92,1129700.0,48.507,48.6461,48.4672,48.6262,1129700.0
2017-06-09 14:20:00,48.92,48.96,48.7,48.73,1134820.0,48.6262,48.666,48.4076,48.4374,1134820.0
2017-06-09 14:30:00,48.72,48.74,48.46,48.6,1439940.0,48.4274,48.4473,48.169,48.3082,1439940.0
2017-06-09 14:40:00,48.6,48.61,47.9,47.9,1902360.0,48.3082,48.3181,47.6124,47.6124,1902360.0
2017-06-09 14:50:00,47.92,48.36,47.67,48.27,2489460.0,47.6323,48.0696,47.3838,47.9802,2489460.0
2017-06-09 15:00:00,48.28,48.53,48.25,48.49,1913720.0,47.9901,48.2386,47.9603,48.1988,1913720.0
2017-06-09 15:10:00,48.51,48.69,48.44,48.64,1404420.0,48.2187,48.3976,48.1491,48.3479,1404420.0
2017-06-09 15:20:00,48.63,48.66,48.43,48.57,1852740.0,48.338,48.3678,48.1392,48.2784,1852740.0
2017-06-09 15:30:00,48.56,48.59,48.35,48.36,1338020.0,48.2684,48.2982,48.0597,48.0696,1338020.0
2017-06-09 15:40:00,48.36,48.37,48.08,48.16,2215800.0,48.0696,48.0796,47.7913,47.8708,2215800.0
2017-06-09 15:50:00,48.19,48.75,48.15,48.51,5927700.0,47.9006,48.4573,47.8609,48.2187,5927700.0
2017-06-12 09:30:00,47.94,48.0,47.27,47.4,8498240.0,47.6521,47.7118,46.9862,47.1154,8498240.0
2017-06-12 09:40:00,47.42,47.75,46.84,46.96,5069520.0,47.1353,47.4633,46.5587,46.678,5069520.0
2017-06-12 09:50:00,46.95,47.4,46.91,47.26,3282360.0,46.6681,47.1154,46.6283,46.9762,3282360.0
2017-06-12 10:00:00,47.28,47.6,47.18,47.37,2130160.0,46.9961,47.3142,46.8967,47.0856,2130160.0
2017-06-12 10:10:00,47.38,47.68,47.33,47.67,1983160.0,47.0955,47.3937,47.0458,47.3838,1983160.0
2017-06-12 10:20:00,47.63,47.9,47.55,47.58,2458080.0,47.344,47.6124,47.2645,47.2943,2458080.0
2017-06-12 10:30:00,47.58,47.73,47.53,47.66,2167480.0,47.2943,47.4434,47.2446,47.3738,2167480.0
2017-06-12 10:40:00,47.73,47.9,47.68,47.73,2041620.0,47.4434,47.6124,47.3937,47.4434,2041620.0
2017-06-12 10:50:00,47.75,47.87,47.67,47.77,1394880.0,47.4633,47.5826,47.3838,47.4832,1394880.0
2017-06-12 11:00:00,47.77,47.92,47.71,47.89,1439140.0,47.4832,47.6323,47.4235,47.6024,1439140.0
2017-06-12 11:10:00,47.86,48.12,47.85,48.07,1744320.0,47.5726,47.8311,47.5627,47.7814,1744320.0
2017-06-12 11:20:00,48.09,48.4,47.96,48.23,1498480.0,47.8012,48.1094,47.672,47.9404,1498480.0
2017-06-12 11:30:00,48.24,48.37,48.03,48.13,1503160.0,47.9503,48.0796,47.7416,47.841,1503160.0
2017-06-12 11:40:00,48.11,48.25,47.91,47.91,1158260.0,47.8211,47.9603,47.6223,47.6223,1158260.0
2017-06-12 11:50:00,47.93,48.01,47.85,48.01,1013640.0,47.6422,47.7217,47.5627,47.7217,1013640.0
2017-06-12 12:00:00,48.02,48.04,47.83,47.9,503620.0,47.7317,47.7515,47.5428,47.6124,503620.0
2017-06-12 12:10:00,47.89,47.98,47.87,47.97,489520.0,47.6024,47.6919,47.5826,47.682,489520.0
2017-06-12 12:20:00,47.98,47.98,47.65,47.7,626700.0,47.6919,47.6919,47.3639,47.4136,626700.0
2017-06-12 12:30:00,47.7,47.77,47.66,47.72,854920.0,47.4136,47.4832,47.3738,47.4335,854920.0
2017-06-12 12:40:00,47.72,47.75,47.62,47.65,502220.0,47.4335,47.4633,47.3341,47.3639,502220.0
2017-06-12 12:50:00,47.66,47.73,47.55,47.57,855720.0,47.3738,47.4434,47.2645,47.2844,855720.0
2017-06-12 13:00:00,47.57,47.59,47.53,47.56,682760.0,47.2844,47.3042,47.2446,47.2744,682760.0
2017-06-12 13:10:00,47.55,47.69,47.54,47.63,916800.0,47.2645,47.4036,47.2545,47.344,916800.0
2017-06-12 13:20:00,47.65,47.73,47.63,47.7,846020.0,47.3639,47.4434,47.344,47.4136,846020.0
2017-06-12 13:30:00,47.71,47.75,47.66,47.66,444180.0,47.4235,47.4633,47.3738,47.3738,444180.0
2017-06-12 13:40:00,47.67,47.77,47.67,47.71,623940.0,47.3838,47.4832,47.3838,47.4235,623940.0
2017-06-12 13:50:00,47.72,47.74,47.64,47.65,598640.0,47.4335,47.4533,47.3539,47.3639,598640.0
2017-06-12 14:00:00,47.65,47.7,47.65,47.66,774640.0,47.3639,47.4136,47.3639,47.3738,774640.0
2017-06-12 14:10:00,47.66,47.74,47.64,47.72,638120.0,47.3738,47.4533,47.3539,47.4335,638120.0
2017-06-12 14:20:00,47.72,47.8,47.68,47.7,443520.0,47.4335,47.513,47.3937,47.4136,443520.0
2017-06-12 14:30:00,47.69,47.9,47.68,47.89,464800.0,47.4036,47.6124,47.3937,47.6024,464800.0
2017-06-12 14:40:00,47.87,47.97,47.85,47.9,590100.0,47.5826,47.682,47.5627,47.6124,590100.0
2017-06-12 14:50:00,47.9,47.92,47.8,47.89,486480.0,47.6124,47.6323,47.513,47.6024,486480.0
2017-06-12 15:00:00,47.88,48.0,47.77,47.99,551240.0,47.5925,47.7118,47.4832,47.7018,551240.0
2017-06-12 15:10:00,48.0,48.0,47.93,47.95,498520.0,47.7118,47.7118,47.6422,47.6621,498520.0
2017-06-12 15:20:00,47.96,48.0,47.85,47.85,842480.0,47.672,47.7118,47.5627,47.5627,842480.0
2017-06-12 15:30:00,47.87,47.97,47.84,47.93,1005020.0,47.5826,47.682,47.5527,47.6422,1005020.0
2017-06-12 15:40:00,47.92,47.93,47.83,47.86,1690820.0,47.6323,47.6422,47.5428,47.5726,1690820.0
2017-06-12 15:50:00,47.88,48.11,47.86,48.09,2809500.0,47.5925,47.8211,47.5726,47.8012,2809500.0
2017-06-13 09:30:00,48.64,48.9,48.56,48.74,3684720.0,48.3479,48.6064,48.2684,48.4473,3684720.0
2017-06-13 09:40:00,48.75,48.88,48.72,48.8,1514920.0,48.4573,48.5865,48.4274,48.507,1514920.0
2017-06-13 09:50:00,48.8,48.81,48.68,48.76,1059340.0,48.507,48.5169,48.3877,48.4672,1059340.0
2017-06-13 10:00:00,48.76,48.79,48.67,48.7,1026040.0,48.4672,48.497,48.3777,48.4076,1026040.0
2017-06-13 10:10:00,48.7,48.71,48.57,48.63,988720.0,48.4076,48.4175,48.2784,48.338,988720.0
2017-06-13 10:20:00,48.66,48.66,48.46,48.54,946140.0,48.3678,48.3678,48.169,48.2485,946140.0
2017-06-13 10:30:00,48.53,48.69,48.48,48.64,779960.0,48.2386,48.3976,48.1889,48.3479,779960.0
2017-06-13 10:40:00,48.66,48.7,48.45,48.48,647020.0,48.3678,48.4076,48.1591,48.1889,647020.0
2017-06-13 10:50:00,48.5,48.5,48.15,48.15,958160.0,48.2088,48.2088,47.8609,47.8609,958160.0
2017-06-13 11:00:00,48.15,48.44,48.1,48.35,1009140.0,47.8609,48.1491,47.8112,48.0597,1009140.0
2017-06-13 11:10:00,48.34,48.49,48.34,48.49,538360.0,48.0497,48.1988,48.0497,48.1988,538360.0
2017-06-13 11:20:00,48.49,48.5,48.31,48.31,494420.0,48.1988,48.2088,48.0199,48.0199,494420.0
2017-06-13 11:30:00,48.31,48.36,48.21,48.22,414260.0,48.0199,48.0696,47.9205,47.9305,414260.0
2017-06-13 11:40:00,48.22,48.4,48.21,48.33,443140.0,47.9305,48.1094,47.9205,48.0398,443140.0
2017-06-13 11:50:00,48.34,48.4,48.3,48.37,319320.0,48.0497,48.1094,48.01,48.0796,319320.0
2017-06-13 12:00:00,48.39,48.48,48.33,48.39,598020.0,48.0994,48.1889,48.0398,48.0994,598020.0
2017-06-13 12:10:00,48.4,48.48,48.4,48.42,385940.0,48.1094,48.1889,48.1094,48.1293,385940.0
2017-06-13 12:20:00,48.42,48.42,48.38,48.41,180400.0,48.1293,48.1293,48.0895,48.1193,180400.0
2017-06-13 12:30:00,48.41,48.46,48.37,48.46,242920.0,48.1193,48.169,48.0796,48.169,242920.0
2017-06-13 12:40:00,48.48,48.59,48.47,48.59,531940.0,48.1889,48.2982,48.179,48.2982,531940.0
2017-06-13 12:50:00,48.58,48.62,48.55,48.61,277360.0,48.2883,48.3281,48.2585,48.3181,277360.0
2017-06-13 13:00:00,48.61,48.61,48.53,48.55,184040.0,48.3181,48.3181,48.2386,48.2585,184040.0
2017-06-13 13:10:00,48.55,48.59,48.53,48.55,259160.0,48.2585,48.2982,48.2386,48.2585,259160.0
2017-06-13 13:20:00,48.56,48.6,48.52,48.58,238460.0,48.2684,48.3082,48.2287,48.2883,238460.0
2017-06-13 13:30:00,48.57,48.57,48.51,48.54,273920.0,48.2784,48.2784,48.2187,48.2485,273920.0
2017-06-13 13:40:00,48.53,48.55,48.37,48.41,310820.0,48.2386,48.2585,48.0796,48.1193,310820.0
2017-06-13 13:50:00,48.39,48.5,48.38,48.49,288120.0,48.0994,48.2088,48.0895,48.1988,288120.0
2017-06-13 14:00:00,48.49,48.49,48.41,48.45,346620.0,48.1988,48.1988,48.1193,48.1591,346620.0
2017-06-13 14:10:00,48.46,48.48,48.4,48.42,355160.0,48.169,48.1889,48.1094,48.1293,355160.0
2017-06-13 14:20:00,48.43,48.46,48.4,48.44,362740.0,48.1392,48.169,48.1094,48.1491,362740.0
2017-06-13 14:30:00,48.42,48.5,48.42,48.46,251140.0,48.1293,48.2088,48.1293,48.169,251140.0
2017-06-13 14:40:00,48.47,48.49,48.45,48.47,170880.0,48.179,48.1988,48.1591,48.179,170880.0
2017-06-13 14:50:00,48.48,48.5,48.44,48.48,250760.0,48.1889,48.2088,48.1491,48.1889,250760.0
2017-06-13 15:00:00,48.47,48.54,48.47,48.54,396120.0,48.179,48.2485,48.179,48.2485,396120.0
2017-06-13 15:10:00,48.52,48.52,48.45,48.45,283780.0,48.2287,48.2287,48.1591,48.1591,283780.0
2017-06-13 15:20:00,48.46,48.57,48.46,48.57,607360.0,48.169,48.2784,48.169,48.2784,607360.0
2017-06-13 15:30:00,48.55,48.62,48.5,48.58,594320.0,48.2585,48.3281,48.2088,48.2883,594320.0
2017-06-13 15:40:00,48.58,48.59,48.54,48.56,569160.0,48.2883,48.2982,48.2485,48.2684,569160.0
2017-06-13 15:50:00,48.56,48.57,48.42,48.54,1918640.0,48.2684,48.2784,48.1293,48.2485,1918640.0
2017-06-14 09:30:00,48.82,48.87,48.55,48.6,1946140.0,48.5268,48.5765,48.2585,48.3082,1946140.0
2017-06-14 09:40:00,48.59,48.8,48.55,48.74,515900.0,48.2982,48.507,48.2585,48.4473,515900.0
2017-06-14 09:50:00,48.7,48.83,48.68,48.77,411320.0,48.4076,48.5368,48.3877,48.4771,411320.0
2017-06-14 10:00:00,48.77,48.86,48.74,48.77,521960.0,48.4771,48.5666,48.4473,48.4771,521960.0
2017-06-14 10:10:00,48.77,48.81,48.65,48.7,304900.0,48.4771,48.5169,48.3579,48.4076,304900.0
2017-06-14 10:20:00,48.68,48.77,48.64,48.71,346720.0,48.3877,48.4771,48.3479,48.4175,346720.0
2017-06-14 10:30:00,48.72,48.79,48.63,48.79,495300.0,48.4274,48.497,48.338,48.497,495300.0
2017-06-14 10:40:00,48.76,48.82,48.7,48.8,301680.0,48.4672,48.5268,48.4076,48.507,301680.0
2017-06-14 10:50:00,48.79,48.86,48.74,48.81,334520.0,48.497,48.5666,48.4473,48.5169,334520.0
2017-06-14 11:00:00,48.81,48.82,48.74,48.81,308500.0,48.5169,48.5268,48.4473,48.5169,308500.0
2017-06-14 11:10:00,48.82,48.87,48.76,48.81,383860.0,48.5268,48.5765,48.4672,48.5169,383860.0
2017-06-14 11:20:00,48.84,48.86,48.78,48.83,379260.0,48.5467,48.5666,48.4871,48.5368,379260.0
2017-06-14 11:30:00,48.83,48.85,48.79,48.8,221580.0,48.5368,48.5567,48.497,48.507,221580.0
2017-06-14 11:40:00,48.8,48.91,48.8,48.9,280000.0,48.507,48.6163,48.507,48.6064,280000.0
2017-06-14 11:50:00,48.91,48.93,48.88,48.93,252360.0,48.6163,48.6362,48.5865,48.6362,252360.0
2017-06-14 12:00:00,48.93,48.97,48.92,48.95,275600.0,48.6362,48.6759,48.6262,48.6561,275600.0
2017-06-14 12:10:00,48.95,48.96,48.83,48.85,250240.0,48.6561,48.666,48.5368,48.5567,250240.0
2017-06-14 12:20:00,48.86,48.88,48.82,48.86,106920.0,48.5666,48.5865,48.5268,48.5666,106920.0
2017-06-14 12:30:00,48.85,48.94,48.83,48.94,385040.0,48.5567,48.6461,48.5368,48.6461,385040.0
2017-06-14 12:40:00,48.94,48.99,48.92,48.96,241920.0,48.6461,48.6958,48.6262,48.666,241920.0
2017-06-14 12:50:00,48.95,48.95,48.81,48.81,355720.0,48.6561,48.6561,48.5169,48.5169,355720.0
2017-06-14 13:00:00,48.82,48.9,48.82,48.85,146960.0,48.5268,48.6064,48.5268,48.5567,146960.0
2017-06-14 13:10:00,48.86,48.9,48.86,48.87,131440.0,48.5666,48.6064,48.5666,48.5765,131440.0
2017-06-14 13:20:00,48.88,48.89,48.85,48.89,122340.0,48.5865,48.5964,48.5567,48.5964,122340.0
2017-06-14 13:30:00,48.89,48.9,48.85,48.9,112000.0,48.5964,48.6064,48.5567,48.6064,112000.0
2017-06-14 13:40:00,48.91,48.91,48.83,48.85,222620.0,48.6163,48.6163,48.5368,48.5567,222620.0
2017-06-14 13:50:00,48.88,48.9,48.8,48.8,203520.0,48.5865,48.6064,48.507,48.507,203520.0
2017-06-14 14:00:00,48.83,48.94,48.78,48.88,361020.0,48.5368,48.6461,48.4871,48.5865,361020.0
2017-06-14 14:10:00,48.89,48.94,48.67,48.69,560400.0,48.5964,48.6461,48.3777,48.3976,560400.0
2017-06-14 14:20:00,48.68,48.74,48.66,48.68,318160.0,48.3877,48.4473,48.3678,48.3877,318160.0
2017-06-14 14:30:00,48.66,48.69,48.52,48.56,504880.0,48.3678,48.3976,48.2287,48.2684,504880.0
2017-06-14 14:40:00,48.58,48.58,48.13,48.22,1093760.0,48.2883,48.2883,47.841,47.9305,1093760.0
2017-06-14 14:50:00,48.25,48.48,48.2,48.3,765120.0,47.9603,48.1889,47.9106,48.01,765120.0
2017-06-14 15:00:00,48.3,48.36,48.2,48.2,518480.0,48.01,48.0696,47.9106,47.9106,518480.0
2017-06-14 15:10:00,48.18,48.22,47.98,48.1,1039060.0,47.8907,47.9305,47.6919,47.8112,1039060.0
2017-06-14 15:20:00,48.1,48.29,48.05,48.21,714560.0,47.8112,48.0,47.7615,47.9205,714560.0
2017-06-14 15:30:00,48.23,48.34,48.17,48.33,515980.0,47.9404,48.0497,47.8808,48.0398,515980.0
2017-06-14 15:40:00,48.32,48.47,48.27,48.47,555680.0,48.0299,48.179,47.9802,48.179,555680.0
2017-06-14 15:50:00,48.43,48.48,48.32,48.4,1779040.0,48.1392,48.1889,48.0299,48.1094,1779040.0
2017-06-15 09:30:00,47.43,47.66,47.34,47.61,3183180.0,47.1452,47.3738,47.0557,47.3241,3183180.0
2017-06-15 09:40:00,47.6,47.62,47.02,47.25,2618440.0,47.3142,47.3341,46.7377,46.9663,2618440.0
2017-06-15 09:50:00,47.27,47.35,47.05,47.35,2427480.0,46.9862,47.0657,46.7675,47.0657,2427480.0
2017-06-15 10:00:00,47.35,47.4,47.15,47.21,890200.0,47.0657,47.1154,46.8669,46.9265,890200.0
2017-06-15 10:10:00,47.2,47.29,47.09,47.21,1178080.0,46.9166,47.006,46.8072,46.9265,1178080.0
2017-06-15 10:20:00,47.2,47.23,47.06,47.13,849420.0,46.9166,46.9464,46.7774,46.847,849420.0
2017-06-15 10:30:00,47.16,47.35,47.12,47.3,1194700.0,46.8768,47.0657,46.8371,47.016,1194700.0
2017-06-15 10:40:00,47.32,47.45,47.26,47.44,959600.0,47.0359,47.1651,46.9762,47.1551,959600.0
2017-06-15 10:50:00,47.45,47.56,47.37,47.5,1096040.0,47.1651,47.2744,47.0856,47.2148,1096040.0
2017-06-15 11:00:00,47.52,47.61,47.46,47.47,497120.0,47.2347,47.3241,47.175,47.185,497120.0
2017-06-15 11:10:00,47.47,47.63,47.43,47.58,859780.0,47.185,47.344,47.1452,47.2943,859780.0
2017-06-15 11:20:00,47.58,47.63,47.53,47.6,1290220.0,47.2943,47.344,47.2446,47.3142,1290220.0
2017-06-15 11:30:00,47.6,47.63,47.5,47.55,852340.0,47.3142,47.344,47.2148,47.2645,852340.0
2017-06-15 11:40:00,47.56,47.58,47.45,47.49,464920.0,47.2744,47.2943,47.1651,47.2048,464920.0
2017-06-15 11:50:00,47.48,47.49,47.39,47.42,350720.0,47.1949,47.2048,47.1054,47.1353,350720.0
2017-06-15 12:00:00,47.4,47.49,47.39,47.49,275280.0,47.1154,47.2048,47.1054,47.2048,275280.0
2017-06-15 12:10:00,47.49,47.58,47.45,47.58,268980.0,47.2048,47.2943,47.1651,47.2943,268980.0
2017-06-15 12:20:00,47.57,47.57,47.49,47.51,311780.0,47.2844,47.2844,47.2048,47.2247,311780.0
2017-06-15 12:30:00,47.52,47.54,47.48,47.51,243040.0,47.2347,47.2545,47.1949,47.2247,243040.0
2017-06-15 12:40:00,47.51,47.54,47.5,47.5,160020.0,47.2247,47.2545,47.2148,47.2148,160020.0
2017-06-15 12:50:00,47.5,47.59,47.48,47.58,246940.0,47.2148,47.3042,47.1949,47.2943,246940.0
2017-06-15 13:00:00,47.6,47.61,47.54,47.61,404620.0,47.3142,47.3241,47.2545,47.3241,404620.0
2017-06-15 13:10:00,47.61,47.7,47.61,47.67,812360.0,47.3241,47.4136,47.3241,47.3838,812360.0
2017-06-15 13:20:00,47.67,47.69,47.63,47.65,406680.0,47.3838,47.4036,47.344,47.3639,406680.0
2017-06-15 13:30:00,47.65,47.67,47.61,47.66,146780.0,47.3639,47.3838,47.3241,47.3738,146780.0
2017-06-15 13:40:00,47.66,47.69,47.54,47.6,215260.0,47.3738,47.4036,47.2545,47.3142,215260.0
2017-06-15 13:50:00,47.62,47.68,47.59,47.68,243120.0,47.3341,47.3937,47.3042,47.3937,243120.0
2017-06-15 14:00:00,47.69,47.74,47.64,47.73,489960.0,47.4036,47.4533,47.3539,47.4434,489960.0
2017-06-15 14:10:00,47.74,47.86,47.74,47.84,814420.0,47.4533,47.5726,47.4533,47.5527,814420.0
2017-06-15 14:20:00,47.84,47.99,47.82,47.89,771860.0,47.5527,47.7018,47.5329,47.6024,771860.0
2017-06-15 14:30:00,47.88,47.94,47.81,47.81,404060.0,47.5925,47.6521,47.5229,47.5229,404060.0
2017-06-15 14:40:00,47.83,47.92,47.83,47.9,229980.0,47.5428,47.6323,47.5428,47.6124,229980.0
2017-06-15 14:50:00,47.9,47.9,47.78,47.81,430060.0,47.6124,47.6124,47.4931,47.5229,430060.0
2017-06-15 15:00:00,47.82,47.91,47.8,47.86,384720.0,47.5329,47.6223,47.513,47.5726,384720.0
2017-06-15 15:10:00,47.86,47.94,47.84,47.92,253420.0,47.5726,47.6521,47.5527,47.6323,253420.0
2017-06-15 15:20:00,47.96,48.03,47.95,47.99,440780.0,47.672,47.7416,47.6621,47.7018,440780.0
2017-06-15 15:30:00,48.0,48.03,47.86,47.88,426700.0,47.7118,47.7416,47.5726,47.5925,426700.0
2017-06-15 15:40:00,47.89,47.96,47.83,47.93,801140.0,47.6024,47.672,47.5428,47.6422,801140.0
2017-06-15 15:50:00,47.94,48.02,47.92,48.01,1366800.0,47.6521,47.7317,47.6323,47.7217,1366800.0
2017-06-16 09:30:00,47.9,48.0,47.6,47.62,10268560.0,47.6124,47.7118,47.3142,47.3341,10268560.0
2017-06-16 09:40:00,47.6,47.74,47.55,47.6,829620.0,47.3142,47.4533,47.2645,47.3142,829620.0
2017-06-16 09:50:00,47.62,47.91,47.62,47.88,851640.0,47.3341,47.6223,47.3341,47.5925,851640.0
2017-06-16 10:00:00,47.88,47.9,47.66,47.74,1138240.0,47.5925,47.6124,47.3738,47.4533,1138240.0
2017-06-16 10:10:00,47.73,47.77,47.5,47.51,881440.0,47.4434,47.4832,47.2148,47.2247,881440.0
2017-06-16 10:20:00,47.5,47.64,47.44,47.53,732080.0,47.2148,47.3539,47.1551,47.2446,732080.0
2017-06-16 10:30:00,47.52,47.59,47.47,47.5,753760.0,47.2347,47.3042,47.185,47.2148,753760.0
2017-06-16 10:40:00,47.5,47.75,47.48,47.67,592460.0,47.2148,47.4633,47.1949,47.3838,592460.0
2017-06-16 10:50:00,47.68,47.7,47.56,47.6,597940.0,47.3937,47.4136,47.2744,47.3142,597940.0
2017-06-16 11:00:00,47.6,47.64,47.53,47.55,315000.0,47.3142,47.3539,47.2446,47.2645,315000.0
2017-06-16 11:10:00,47.52,47.6,47.48,47.58,692380.0,47.2347,47.3142,47.1949,47.2943,692380.0
2017-06-16 11:20:00,47.58,47.64,47.57,47.6,323460.0,47.2943,47.3539,47.2844,47.3142,323460.0
2017-06-16 11:30:00,47.62,47.72,47.6,47.68,791360.0,47.3341,47.4335,47.3142,47.3937,791360.0
2017-06-16 11:40:00,47.69,47.71,47.62,47.64,231400.0,47.4036,47.4235,47.3341,47.3539,231400.0
2017-06-16 11:50:00,47.64,47.73,47.62,47.72,162620.0,47.3539,47.4434,47.3341,47.4335,162620.0
2017-06-16 12:00:00,47.74,47.78,47.67,47.78,523800.0,47.4533,47.4931,47.3838,47.4931,523800.0
2017-06-16 12:10:00,47.79,47.79,47.73,47.79,196500.0,47.503,47.503,47.4434,47.503,196500.0
2017-06-16 12:20:00,47.78,47.79,47.75,47.78,216860.0,47.4931,47.503,47.4633,47.4931,216860.0
2017-06-16 12:30:00,47.78,47.81,47.75,47.79,263320.0,47.4931,47.5229,47.4633,47.503,263320.0
2017-06-16 12:40:00,47.8,47.81,47.75,47.77,249860.0,47.513,47.5229,47.4633,47.4832,249860.0
2017-06-16 12:50:00,47.77,47.79,47.7,47.73,218160.0,47.4832,47.503,47.4136,47.4434,218160.0
2017-06-16 13:00:00,47.73,47.81,47.71,47.79,202000.0,47.4434,47.5229,47.4235,47.503,202000.0
2017-06-16 13:10:00,47.8,47.8,47.7,47.7,456920.0,47.513,47.513,47.4136,47.4136,456920.0
2017-06-16 13:20:00,47.7,47.74,47.66,47.69,287080.0,47.4136,47.4533,47.3738,47.4036,287080.0
2017-06-16 13:30:00,47.69,47.72,47.67,47.7,282040.0,47.4036,47.4335,47.3838,47.4136,282040.0
2017-06-16 13:40:00,47.7,47.74,47.69,47.72,331560.0,47.4136,47.4533,47.4036,47.4335,331560.0
2017-06-16 13:50:00,47.73,47.77,47.68,47.77,542420.0,47.4434,47.4832,47.3937,47.4832,542420.0
2017-06-16 14:00:00,47.76,47.8,47.75,47.79,146200.0,47.4732,47.513,47.4633,47.503,146200.0
2017-06-16 14:10:00,47.78,47.8,47.76,47.8,106860.0,47.4931,47.513,47.4732,47.513,106860.0
2017-06-16 14:20:00,47.81,47.86,47.8,47.84,296620.0,47.5229,47.5726,47.513,47.5527,296620.0
2017-06-16 14:30:00,47.84,47.87,47.82,47.83,262140.0,47.5527,47.5826,47.5329,47.5428,262140.0
2017-06-16 14:40:00,47.84,47.85,47.82,47.83,209280.0,47.5527,47.5627,47.5329,47.5428,209280.0
2017-06-16 14:50:00,47.85,47.9,47.84,47.87,304300.0,47.5627,47.6124,47.5527,47.5826,304300.0
2017-06-16 15:00:00,47.89,47.91,47.87,47.9,250960.0,47.6024,47.6223,47.5826,47.6124,250960.0
2017-06-16 15:10:00,47.9,47.92,47.82,47.86,896300.0,47.6124,47.6323,47.5329,47.5726,896300.0
2017-06-16 15:20:00,47.87,47.9,47.84,47.87,299920.0,47.5826,47.6124,47.5527,47.5826,299920.0
2017-06-16 15:30:00,47.89,47.89,47.8,47.84,442440.0,47.6024,47.6024,47.513,47.5527,442440.0
2017-06-16 15:40:00,47.83,47.89,47.81,47.85,681880.0,47.5428,47.6024,47.5229,47.5627,681880.0
2017-06-16 15:50:00,47.88,47.94,47.81,47.93,2722440.0,47.5925,47.6521,47.5229,47.6422,2722440.0
2017-06-19 09:30:00,48.48,48.83,48.41,48.79,2096680.0,48.1889,48.5368,48.1193,48.497,2096680.0
2017-06-19 09:40:00,48.77,48.84,48.62,48.73,1815040.0,48.4771,48.5467,48.3281,48.4374,1815040.0
2017-06-19 09:50:00,48.74,48.8,48.7,48.77,925460.0,48.4473,48.507,48.4076,48.4771,925460.0
2017-06-19 10:00:00,48.78,48.96,48.76,48.91,1325720.0,48.4871,48.666,48.4672,48.6163,1325720.0
2017-06-19 10:10:00,48.93,48.94,48.84,48.85,545640.0,48.6362,48.6461,48.5467,48.5567,545640.0
2017-06-19 10:20:00,48.86,48.9,48.8,48.87,483980.0,48.5666,48.6064,48.507,48.5765,483980.0
2017-06-19 10:30:00,48.87,48.93,48.79,48.85,590240.0,48.5765,48.6362,48.497,48.5567,590240.0
2017-06-19 10:40:00,48.86,48.95,48.84,48.94,453620.0,48.5666,48.6561,48.5467,48.6461,453620.0
2017-06-19 10:50:00,48.94,48.94,48.84,48.89,254020.0,48.6461,48.6461,48.5467,48.5964,254020.0
2017-06-19 11:00:00,48.88,48.92,48.84,48.87,310340.0,48.5865,48.6262,48.5467,48.5765,310340.0
2017-06-19 11:10:00,48.86,48.88,48.79,48.82,268780.0,48.5666,48.5865,48.497,48.5268,268780.0
2017-06-19 11:20:00,48.84,48.84,48.78,48.81,190960.0,48.5467,48.5467,48.4871,48.5169,190960.0
2017-06-19 11:30:00,48.82,48.84,48.77,48.77,266340.0,48.5268,48.5467,48.4771,48.4771,266340.0
2017-06-19 11:40:00,48.78,48.78,48.72,48.74,289160.0,48.4871,48.4871,48.4274,48.4473,289160.0
2017-06-19 11:50:00,48.75,48.75,48.68,48.69,262580.0,48.4573,48.4573,48.3877,48.3976,262580.0
2017-06-19 12:00:00,48.68,48.71,48.65,48.66,203780.0,48.3877,48.4175,48.3579,48.3678,203780.0
2017-06-19 12:10:00,48.68,48.79,48.65,48.77,294660.0,48.3877,48.497,48.3579,48.4771,294660.0
2017-06-19 12:20:00,48.77,48.81,48.77,48.79,149860.0,48.4771,48.5169,48.4771,48.497,149860.0
2017-06-19 12:30:00,48.79,48.82,48.74,48.77,224680.0,48.497,48.5268,48.4473,48.4771,224680.0
2017-06-19 12:40:00,48.77,48.79,48.75,48.77,58220.0,48.4771,48.497,48.4573,48.4771,58220.0
2017-06-19 12:50:00,48.79,48.8,48.76,48.76,136300.0,48.497,48.507,48.4672,48.4672,136300.0
2017-06-19 13:00:00,48.77,48.79,48.74,48.78,140260.0,48.4771,48.497,48.4473,48.4871,140260.0
2017-06-19 13:10:00,48.79,48.8,48.75,48.75,139180.0,48.497,48.507,48.4573,48.4573,139180.0
2017-06-19 13:20:00,48.77,48.8,48.73,48.8,213200.0,48.4771,48.507,48.4374,48.507,213200.0
2017-06-19 13:30:00,48.8,48.89,48.77,48.83,342640.0,48.507,48.5964,48.4771,48.5368,342640.0
2017-06-19 13:40:00,48.84,48.86,48.81,48.83,207720.0,48.5467,48.5666,48.5169,48.5368,207720.0
2017-06-19 13:50:00,48.84,48.85,48.77,48.81,127300.0,48.5467,48.5567,48.4771,48.5169,127300.0
2017-06-19 14:00:00,48.79,48.83,48.74,48.76,242840.0,48.497,48.5368,48.4473,48.4672,242840.0
2017-06-19 14:10:00,48.76,48.79,48.71,48.72,346000.0,48.4672,48.497,48.4175,48.4274,346000.0
2017-06-19 14:20:00,48.72,48.73,48.63,48.65,369640.0,48.4274,48.4374,48.338,48.3579,369640.0
2017-06-19 14:30:00,48.64,48.68,48.58,48.67,253880.0,48.3479,48.3877,48.2883,48.3777,253880.0
2017-06-19 14:40:00,48.67,48.67,48.56,48.56,373320.0,48.3777,48.3777,48.2684,48.2684,373320.0
2017-06-19 14:50:00,48.56,48.58,48.52,48.52,293420.0,48.2684,48.2883,48.2287,48.2287,293420.0
2017-06-19 15:00:00,48.55,48.59,48.55,48.58,184620.0,48.2585,48.2982,48.2585,48.2883,184620.0
2017-06-19 15:10:00,48.58,48.61,48.55,48.6,283820.0,48.2883,48.3181,48.2585,48.3082,283820.0
2017-06-19 15:20:00,48.59,48.61,48.58,48.61,352640.0,48.2982,48.3181,48.2883,48.3181,352640.0
2017-06-19 15:30:00,48.6,48.74,48.59,48.73,437340.0,48.3082,48.4473,48.2982,48.4374,437340.0
2017-06-19 15:40:00,48.74,48.79,48.71,48.78,498180.0,48.4473,48.497,48.4175,48.4871,498180.0
2017-06-19 15:50:00,48.78,48.85,48.73,48.76,1691560.0,48.4871,48.5567,48.4374,48.4672,1691560.0
2017-06-20 09:30:00,48.77,48.86,48.65,48.71,1337880.0,48.4771,48.5666,48.3579,48.4175,1337880.0
2017-06-20 09:40:00,48.72,48.83,48.71,48.73,696260.0,48.4274,48.5368,48.4175,48.4374,696260.0
2017-06-20 09:50:00,48.71,48.83,48.68,48.78,841380.0,48.4175,48.5368,48.3877,48.4871,841380.0
2017-06-20 10:00:00,48.78,48.85,48.66,48.85,755140.0,48.4871,48.5567,48.3678,48.5567,755140.0
2017-06-20 10:10:00,48.84,48.96,48.83,48.96,594400.0,48.5467,48.666,48.5368,48.666,594400.0
2017-06-20 10:20:00,48.95,49.03,48.85,48.87,635660.0,48.6561,48.7356,48.5567,48.5765,635660.0
2017-06-20 10:30:00,48.88,48.96,48.86,48.9,372980.0,48.5865,48.666,48.5666,48.6064,372980.0
2017-06-20 10:40:00,48.88,49.0,48.88,49.0,356280.0,48.5865,48.7058,48.5865,48.7058,356280.0
2017-06-20 10:50:00,49.0,49.04,48.96,48.96,572420.0,48.7058,48.7455,48.666,48.666,572420.0
2017-06-20 11:00:00,48.96,48.98,48.83,48.9,405000.0,48.666,48.6859,48.5368,48.6064,405000.0
2017-06-20 11:10:00,48.88,48.9,48.82,48.85,412340.0,48.5865,48.6064,48.5268,48.5567,412340.0
2017-06-20 11:20:00,48.88,48.89,48.74,48.76,369520.0,48.5865,48.5964,48.4473,48.4672,369520.0
2017-06-20 11:30:00,48.75,48.76,48.69,48.76,446300.0,48.4573,48.4672,48.3976,48.4672,446300.0
2017-06-20 11:40:00,48.77,48.81,48.72,48.81,181380.0,48.4771,48.5169,48.4274,48.5169,181380.0
2017-06-20 11:50:00,48.81,48.81,48.71,48.71,212180.0,48.5169,48.5169,48.4175,48.4175,212180.0
2017-06-20 12:00:00,48.73,48.75,48.71,48.73,137580.0,48.4374,48.4573,48.4175,48.4374,137580.0
2017-06-20 12:10:00,48.74,48.77,48.73,48.74,176140.0,48.4473,48.4771,48.4374,48.4473,176140.0
2017-06-20 12:20:00,48.74,48.79,48.58,48.6,396980.0,48.4473,48.497,48.2883,48.3082,396980.0
2017-06-20 12:30:00,48.61,48.66,48.59,48.6,216600.0,48.3181,48.3678,48.2982,48.3082,216600.0
2017-06-20 12:40:00,48.6,48.64,48.55,48.58,326040.0,48.3082,48.3479,48.2585,48.2883,326040.0
2017-06-20 12:50:00,48.56,48.63,48.55,48.61,236220.0,48.2684,48.338,48.2585,48.3181,236220.0
2017-06-20 13:00:00,48.61,48.7,48.61,48.67,186320.0,48.3181,48.4076,48.3181,48.3777,186320.0
2017-06-20 13:10:00,48.68,48.7,48.66,48.66,99340.0,48.3877,48.4076,48.3678,48.3678,99340.0
2017-06-20 13:20:00,48.65,48.71,48.62,48.64,147300.0,48.3579,48.4175,48.3281,48.3479,147300.0
2017-06-20 13:30:00,48.65,48.67,48.6,48.61,160280.0,48.3579,48.3777,48.3082,48.3181,160280.0
2017-06-20 13:40:00,48.61,48.63,48.58,48.63,131560.0,48.3181,48.338,48.2883,48.338,131560.0
2017-06-20 13:50:00,48.62,48.63,48.6,48.62,149400.0,48.3281,48.338,48.3082,48.3281,149400.0
2017-06-20 14:00:00,48.63,48.67,48.62,48.66,120480.0,48.338,48.3777,48.3281,48.3678,120480.0
2017-06-20 14:10:00,48.67,48.67,48.58,48.62,218320.0,48.3777,48.3777,48.2883,48.3281,218320.0
2017-06-20 14:20:00,48.62,48.62,48.55,48.55,153360.0,48.3281,48.3281,48.2585,48.2585,153360.0
2017-06-20 14:30:00,48.55,48.58,48.52,48.52,205080.0,48.2585,48.2883,48.2287,48.2287,205080.0
2017-06-20 14:40:00,48.55,48.59,48.48,48.56,345420.0,48.2585,48.2982,48.1889,48.2684,345420.0
2017-06-20 14:50:00,48.55,48.67,48.55,48.67,158620.0,48.2585,48.3777,48.2585,48.3777,158620.0
2017-06-20 15:00:00,48.67,48.72,48.62,48.63,338740.0,48.3777,48.4274,48.3281,48.338,338740.0
2017-06-20 15:10:00,48.63,48.67,48.6,48.61,197120.0,48.338,48.3777,48.3082,48.3181,197120.0
2017-06-20 15:20:00,48.61,48.62,48.52,48.57,446020.0,48.3181,48.3281,48.2287,48.2784,446020.0
2017-06-20 15:30:00,48.56,48.6,48.46,48.56,616540.0,48.2684,48.3082,48.169,48.2684,616540.0
2017-06-20 15:40:00,48.57,48.59,48.41,48.44,691120.0,48.2784,48.2982,48.1193,48.1491,691120.0
2017-06-20 15:50:00,48.46,48.52,48.41,48.44,1274780.0,48.169,48.2287,48.1193,48.1491,1274780.0
2017-06-21 09:30:00,48.54,48.78,48.5,48.78,1317480.0,48.2485,48.4871,48.2088,48.4871,1317480.0
2017-06-21 09:40:00,48.75,48.75,48.58,48.59,608640.0,48.4573,48.4573,48.2883,48.2982,608640.0
2017-06-21 09:50:00,48.59,48.68,48.47,48.51,481160.0,48.2982,48.3877,48.179,48.2187,481160.0
2017-06-21 10:00:00,48.55,48.62,48.46,48.56,698740.0,48.2585,48.3281,48.169,48.2684,698740.0
2017-06-21 10:10:00,48.56,48.57,48.5,48.51,193280.0,48.2684,48.2784,48.2088,48.2187,193280.0
2017-06-21 10:20:00,48.53,48.57,48.51,48.56,429160.0,48.2386,48.2784,48.2187,48.2684,429160.0
2017-06-21 10:30:00,48.56,48.6,48.53,48.57,457100.0,48.2684,48.3082,48.2386,48.2784,457100.0
2017-06-21 10:40:00,48.57,48.74,48.57,48.69,464120.0,48.2784,48.4473,48.2784,48.3976,464120.0
2017-06-21 10:50:00,48.71,48.74,48.65,48.71,300760.0,48.4175,48.4473,48.3579,48.4175,300760.0
2017-06-21 11:00:00,48.7,48.71,48.59,48.64,435540.0,48.4076,48.4175,48.2982,48.3479,435540.0
2017-06-21 11:10:00,48.66,48.68,48.55,48.6,351380.0,48.3678,48.3877,48.2585,48.3082,351380.0
2017-06-21 11:20:00,48.58,48.68,48.58,48.65,226820.0,48.2883,48.3877,48.2883,48.3579,226820.0
2017-06-21 11:30:00,48.68,48.7,48.64,48.65,148200.0,48.3877,48.4076,48.3479,48.3579,148200.0
2017-06-21 11:40:00,48.65,48.74,48.65,48.67,262660.0,48.3579,48.4473,48.3579,48.3777,262660.0
2017-06-21 11:50:00,48.67,48.69,48.6,48.68,200840.0,48.3777,48.3976,48.3082,48.3877,200840.0
2017-06-21 12:00:00,48.68,48.7,48.63,48.63,261520.0,48.3877,48.4076,48.338,48.338,261520.0
2017-06-21 12:10:00,48.65,48.65,48.61,48.63,176700.0,48.3579,48.3579,48.3181,48.338,176700.0
2017-06-21 12:20:00,48.63,48.67,48.61,48.64,163520.0,48.338,48.3777,48.3181,48.3479,163520.0
2017-06-21 12:30:00,48.65,48.71,48.65,48.71,235740.0,48.3579,48.4175,48.3579,48.4175,235740.0
2017-06-21 12:40:00,48.7,48.72,48.66,48.67,124400.0,48.4076,48.4274,48.3678,48.3777,124400.0
2017-06-21 12:50:00,48.7,48.72,48.62,48.62,157920.0,48.4076,48.4274,48.3281,48.3281,157920.0
2017-06-21 13:00:00,48.63,48.67,48.6,48.67,143860.0,48.338,48.3777,48.3082,48.3777,143860.0
2017-06-21 13:10:00,48.66,48.72,48.63,48.7,169020.0,48.3678,48.4274,48.338,48.4076,169020.0
2017-06-21 13:20:00,48.71,48.72,48.64,48.66,209980.0,48.4175,48.4274,48.3479,48.3678,209980.0
2017-06-21 13:30:00,48.66,48.71,48.64,48.65,159080.0,48.3678,48.4175,48.3479,48.3579,159080.0
2017-06-21 13:40:00,48.66,48.69,48.65,48.65,237120.0,48.3678,48.3976,48.3579,48.3579,237120.0
2017-06-21 13:50:00,48.66,48.68,48.61,48.65,241480.0,48.3678,48.3877,48.3181,48.3579,241480.0
2017-06-21 14:00:00,48.65,48.68,48.61,48.65,206900.0,48.3579,48.3877,48.3181,48.3579,206900.0
2017-06-21 14:10:00,48.66,48.77,48.66,48.76,490820.0,48.3678,48.4771,48.3678,48.4672,490820.0
2017-06-21 14:20:00,48.75,48.77,48.69,48.7,163000.0,48.4573,48.4771,48.3976,48.4076,163000.0
2017-06-21 14:30:00,48.7,48.84,48.69,48.81,361200.0,48.4076,48.5467,48.3976,48.5169,361200.0
2017-06-21 14:40:00,48.82,48.87,48.79,48.86,370100.0,48.5268,48.5765,48.497,48.5666,370100.0
2017-06-21 14:50:00,48.87,48.95,48.87,48.93,401960.0,48.5765,48.6561,48.5765,48.6362,401960.0
2017-06-21 15:00:00,48.9,48.93,48.85,48.91,362920.0,48.6064,48.6362,48.5567,48.6163,362920.0
2017-06-21 15:10:00,48.9,48.94,48.88,48.91,262420.0,48.6064,48.6461,48.5865,48.6163,262420.0
2017-06-21 15:20:00,48.93,48.97,48.92,48.97,324360.0,48.6362,48.6759,48.6262,48.6759,324360.0
2017-06-21 15:30:00,48.96,48.96,48.89,48.9,596080.0,48.666,48.666,48.5964,48.6064,596080.0
2017-06-21 15:40:00,48.91,48.98,48.9,48.96,487600.0,48.6163,48.6859,48.6064,48.666,487600.0
2017-06-21 15:50:00,48.96,48.98,48.89,48.93,1340300.0,48.666,48.6859,48.5964,48.6362,1340300.0
2017-06-22 09:30:00,48.84,48.93,48.72,48.72,1186540.0,48.5467,48.6362,48.4274,48.4274,1186540.0
2017-06-22 09:40:00,48.72,48.88,48.67,48.82,697400.0,48.4274,48.5865,48.3777,48.5268,697400.0
2017-06-22 09:50:00,48.81,48.84,48.71,48.78,386960.0,48.5169,48.5467,48.4175,48.4871,386960.0
2017-06-22 10:00:00,48.78,48.84,48.69,48.84,439660.0,48.4871,48.5467,48.3976,48.5467,439660.0
2017-06-22 10:10:00,48.84,48.93,48.82,48.86,368720.0,48.5467,48.6362,48.5268,48.5666,368720.0
2017-06-22 10:20:00,48.87,48.87,48.78,48.83,339740.0,48.5765,48.5765,48.4871,48.5368,339740.0
2017-06-22 10:30:00,48.85,48.86,48.76,48.83,257020.0,48.5567,48.5666,48.4672,48.5368,257020.0
2017-06-22 10:40:00,48.85,48.95,48.84,48.93,488760.0,48.5567,48.6561,48.5467,48.6362,488760.0
2017-06-22 10:50:00,48.94,48.96,48.82,48.82,482720.0,48.6461,48.666,48.5268,48.5268,482720.0
2017-06-22 11:00:00,48.84,48.85,48.8,48.82,191740.0,48.5467,48.5567,48.507,48.5268,191740.0
2017-06-22 11:10:00,48.82,48.88,48.8,48.84,260520.0,48.5268,48.5865,48.507,48.5467,260520.0
2017-06-22 11:20:00,48.85,48.92,48.82,48.86,252540.0,48.5567,48.6262,48.5268,48.5666,252540.0
2017-06-22 11:30:00,48.87,48.88,48.84,48.86,208260.0,48.5765,48.5865,48.5467,48.5666,208260.0
2017-06-22 11:40:00,48.86,48.89,48.8,48.85,116700.0,48.5666,48.5964,48.507,48.5567,116700.0
2017-06-22 11:50:00,48.85,48.86,48.8,48.84,124700.0,48.5567,48.5666,48.507,48.5467,124700.0
2017-06-22 12:00:00,48.86,48.87,48.8,48.8,166280.0,48.5666,48.5765,48.507,48.507,166280.0
2017-06-22 12:10:00,48.8,48.85,48.79,48.81,168160.0,48.507,48.5567,48.497,48.5169,168160.0
2017-06-22 12:20:00,48.8,48.85,48.78,48.84,135220.0,48.507,48.5567,48.4871,48.5467,135220.0
2017-06-22 12:30:00,48.84,48.89,48.82,48.83,90780.0,48.5467,48.5964,48.5268,48.5368,90780.0
2017-06-22 12:40:00,48.83,48.9,48.83,48.89,248060.0,48.5368,48.6064,48.5368,48.5964,248060.0
2017-06-22 12:50:00,48.9,48.98,48.9,48.95,325800.0,48.6064,48.6859,48.6064,48.6561,325800.0
2017-06-22 13:00:00,48.96,49.02,48.95,49.01,279480.0,48.666,48.7256,48.6561,48.7157,279480.0
2017-06-22 13:10:00,49.01,49.02,48.95,48.98,340560.0,48.7157,48.7256,48.6561,48.6859,340560.0
2017-06-22 13:20:00,48.97,48.99,48.93,48.97,183540.0,48.6759,48.6958,48.6362,48.6759,183540.0
2017-06-22 13:30:00,48.97,48.98,48.92,48.93,123740.0,48.6759,48.6859,48.6262,48.6362,123740.0
2017-06-22 13:40:00,48.92,48.93,48.89,48.93,102600.0,48.6262,48.6362,48.5964,48.6362,102600.0
2017-06-22 13:50:00,48.92,48.94,48.9,48.93,175460.0,48.6262,48.6461,48.6064,48.6362,175460.0
2017-06-22 14:00:00,48.93,48.95,48.91,48.93,187240.0,48.6362,48.6561,48.6163,48.6362,187240.0
2017-06-22 14:10:00,48.92,48.99,48.92,48.97,114420.0,48.6262,48.6958,48.6262,48.6759,114420.0
2017-06-22 14:20:00,48.97,48.97,48.91,48.94,266160.0,48.6759,48.6759,48.6163,48.6461,266160.0
2017-06-22 14:30:00,48.93,48.97,48.92,48.94,325420.0,48.6362,48.6759,48.6262,48.6461,325420.0
2017-06-22 14:40:00,48.94,48.95,48.91,48.94,133660.0,48.6461,48.6561,48.6163,48.6461,133660.0
2017-06-22 14:50:00,48.96,48.96,48.92,48.93,133520.0,48.666,48.666,48.6262,48.6362,133520.0
2017-06-22 15:00:00,48.93,48.96,48.91,48.94,152160.0,48.6362,48.666,48.6163,48.6461,152160.0
2017-06-22 15:10:00,48.94,48.95,48.88,48.91,206120.0,48.6461,48.6561,48.5865,48.6163,206120.0
2017-06-22 15:20:00,48.9,48.9,48.87,48.88,155840.0,48.6064,48.6064,48.5765,48.5865,155840.0
2017-06-22 15:30:00,48.88,48.89,48.8,48.8,245360.0,48.5865,48.5964,48.507,48.507,245360.0
2017-06-22 15:40:00,48.79,48.81,48.76,48.79,333620.0,48.497,48.5169,48.4672,48.497,333620.0
2017-06-22 15:50:00,48.79,48.85,48.77,48.83,793920.0,48.497,48.5567,48.4771,48.5368,793920.0
2017-06-23 09:30:00,48.77,48.97,48.77,48.93,1535440.0,48.4771,48.6759,48.4771,48.6362,1535440.0
2017-06-23 09:40:00,48.9,48.95,48.72,48.8,438920.0,48.6064,48.6561,48.4274,48.507,438920.0
2017-06-23 09:50:00,48.8,48.84,48.76,48.84,233540.0,48.507,48.5467,48.4672,48.5467,233540.0
2017-06-23 10:00:00,48.83,48.88,48.79,48.84,230640.0,48.5368,48.5865,48.497,48.5467,230640.0
2017-06-23 10:10:00,48.83,48.83,48.77,48.81,257000.0,48.5368,48.5368,48.4771,48.5169,257000.0
2017-06-23 10:20:00,48.82,48.91,48.79,48.88,368340.0,48.5268,48.6163,48.497,48.5865,368340.0
2017-06-23 10:30:00,48.87,48.97,48.86,48.96,594560.0,48.5765,48.6759,48.5666,48.666,594560.0
2017-06-23 10:40:00,48.97,49.02,48.96,49.01,453580.0,48.6759,48.7256,48.666,48.7157,453580.0
2017-06-23 10:50:00,49.02,49.04,48.98,48.98,589420.0,48.7256,48.7455,48.6859,48.6859,589420.0
2017-06-23 11:00:00,48.99,49.03,48.99,49.01,121740.0,48.6958,48.7356,48.6958,48.7157,121740.0
2017-06-23 11:10:00,49.01,49.05,48.99,49.02,231180.0,48.7157,48.7555,48.6958,48.7256,231180.0
2017-06-23 11:20:00,49.02,49.1,49.01,49.09,344520.0,48.7256,48.8052,48.7157,48.7952,344520.0
2017-06-23 11:30:00,49.09,49.11,49.06,49.09,345020.0,48.7952,48.8151,48.7654,48.7952,345020.0
2017-06-23 11:40:00,49.09,49.09,49.06,49.08,289600.0,48.7952,48.7952,48.7654,48.7853,289600.0
2017-06-23 11:50:00,49.09,49.16,49.09,49.14,405640.0,48.7952,48.8648,48.7952,48.8449,405640.0
2017-06-23 12:00:00,49.14,49.17,49.13,49.14,275580.0,48.8449,48.8747,48.835,48.8449,275580.0
2017-06-23 12:10:00,49.12,49.14,49.1,49.13,170460.0,48.825,48.8449,48.8052,48.835,170460.0
2017-06-23 12:20:00,49.14,49.19,49.14,49.19,310400.0,48.8449,48.8946,48.8449,48.8946,310400.0
2017-06-23 12:30:00,49.18,49.2,49.16,49.18,355020.0,48.8847,48.9046,48.8648,48.8847,355020.0
2017-06-23 12:40:00,49.17,49.22,49.16,49.18,264300.0,48.8747,48.9244,48.8648,48.8847,264300.0
2017-06-23 12:50:00,49.19,49.19,49.14,49.14,147900.0,48.8946,48.8946,48.8449,48.8449,147900.0
2017-06-23 13:00:00,49.14,49.18,49.13,49.17,151020.0,48.8449,48.8847,48.835,48.8747,151020.0
2017-06-23 13:10:00,49.16,49.2,49.15,49.19,169580.0,48.8648,48.9046,48.8549,48.8946,169580.0
2017-06-23 13:20:00,49.2,49.24,49.19,49.24,290980.0,48.9046,48.9443,48.8946,48.9443,290980.0
2017-06-23 13:30:00,49.24,49.3,49.24,49.28,361900.0,48.9443,49.004,48.9443,48.9841,361900.0
2017-06-23 13:40:00,49.28,49.3,49.26,49.26,373980.0,48.9841,49.004,48.9642,48.9642,373980.0
2017-06-23 13:50:00,49.27,49.29,49.25,49.26,189720.0,48.9741,48.994,48.9543,48.9642,189720.0
2017-06-23 14:00:00,49.26,49.26,49.23,49.24,237020.0,48.9642,48.9642,48.9344,48.9443,237020.0
2017-06-23 14:10:00,49.24,49.26,49.23,49.23,164000.0,48.9443,48.9642,48.9344,48.9344,164000.0
2017-06-23 14:20:00,49.23,49.24,49.2,49.22,211960.0,48.9344,48.9443,48.9046,48.9244,211960.0
2017-06-23 14:30:00,49.22,49.27,49.21,49.25,361500.0,48.9244,48.9741,48.9145,48.9543,361500.0
2017-06-23 14:40:00,49.25,49.26,49.21,49.23,238640.0,48.9543,48.9642,48.9145,48.9344,238640.0
2017-06-23 14:50:00,49.23,49.29,49.23,49.26,258000.0,48.9344,48.994,48.9344,48.9642,258000.0
2017-06-23 15:00:00,49.26,49.29,49.17,49.18,536580.0,48.9642,48.994,48.8747,48.8847,536580.0
2017-06-23 15:10:00,49.19,49.21,49.13,49.19,252900.0,48.8946,48.9145,48.835,48.8946,252900.0
2017-06-23 15:20:00,49.18,49.19,49.1,49.13,246720.0,48.8847,48.8946,48.8052,48.835,246720.0
2017-06-23 15:30:00,49.12,49.25,49.11,49.21,384320.0,48.825,48.9543,48.8151,48.9145,384320.0
2017-06-23 15:40:00,49.21,49.29,49.21,49.26,671020.0,48.9145,48.994,48.9145,48.9642,671020.0
2017-06-23 15:50:00,49.27,49.33,49.25,49.3,1729600.0,48.9741,49.0338,48.9543,49.004,1729600.0
2017-06-26 09:30:00,49.5,49.7,49.49,49.64,1625220.0,49.2028,49.4016,49.1928,49.3419,1625220.0
2017-06-26 09:40:00,49.62,49.62,49.45,49.48,910260.0,49.322,49.322,49.1531,49.1829,910260.0
2017-06-26 09:50:00,49.48,49.52,49.42,49.46,516220.0,49.1829,49.2226,49.1232,49.163,516220.0
2017-06-26 10:00:00,49.46,49.47,49.26,49.27,534680.0,49.163,49.1729,48.9642,48.9741,534680.0
2017-06-26 10:10:00,49.27,49.27,49.16,49.22,773500.0,48.9741,48.9741,48.8648,48.9244,773500.0
2017-06-26 10:20:00,49.22,49.3,49.17,49.26,1129360.0,48.9244,49.004,48.8747,48.9642,1129360.0
2017-06-26 10:30:00,49.26,49.28,48.94,48.95,1118340.0,48.9642,48.9841,48.6461,48.6561,1118340.0
2017-06-26 10:40:00,48.94,48.99,48.82,48.88,603800.0,48.6461,48.6958,48.5268,48.5865,603800.0
2017-06-26 10:50:00,48.88,48.99,48.87,48.89,401780.0,48.5865,48.6958,48.5765,48.5964,401780.0
2017-06-26 11:00:00,48.91,48.91,48.66,48.72,697040.0,48.6163,48.6163,48.3678,48.4274,697040.0
2017-06-26 11:10:00,48.74,48.82,48.68,48.77,773140.0,48.4473,48.5268,48.3877,48.4771,773140.0
2017-06-26 11:20:00,48.76,48.83,48.68,48.8,459440.0,48.4672,48.5368,48.3877,48.507,459440.0
2017-06-26 11:30:00,48.76,48.78,48.61,48.73,397760.0,48.4672,48.4871,48.3181,48.4374,397760.0
2017-06-26 11:40:00,48.72,48.92,48.72,48.85,372640.0,48.4274,48.6262,48.4274,48.5567,372640.0
2017-06-26 11:50:00,48.85,48.94,48.78,48.94,322360.0,48.5567,48.6461,48.4871,48.6461,322360.0
2017-06-26 12:00:00,48.93,48.97,48.88,48.9,338140.0,48.6362,48.6759,48.5865,48.6064,338140.0
2017-06-26 12:10:00,48.9,48.91,48.82,48.86,682660.0,48.6064,48.6163,48.5268,48.5666,682660.0
2017-06-26 12:20:00,48.87,48.88,48.81,48.86,236480.0,48.5765,48.5865,48.5169,48.5666,236480.0
2017-06-26 12:30:00,48.87,48.9,48.84,48.9,208340.0,48.5765,48.6064,48.5467,48.6064,208340.0
2017-06-26 12:40:00,48.91,48.94,48.85,48.86,192500.0,48.6163,48.6461,48.5567,48.5666,192500.0
2017-06-26 12:50:00,48.85,49.0,48.85,48.96,351600.0,48.5567,48.7058,48.5567,48.666,351600.0
2017-06-26 13:00:00,48.97,48.99,48.89,48.96,146920.0,48.6759,48.6958,48.5964,48.666,146920.0
2017-06-26 13:10:00,48.95,48.96,48.84,48.84,172980.0,48.6561,48.666,48.5467,48.5467,172980.0
2017-06-26 13:20:00,48.86,48.87,48.79,48.85,196440.0,48.5666,48.5765,48.497,48.5567,196440.0
2017-06-26 13:30:00,48.85,48.87,48.81,48.85,130360.0,48.5567,48.5765,48.5169,48.5567,130360.0
2017-06-26 13:40:00,48.85,48.86,48.82,48.84,175300.0,48.5567,48.5666,48.5268,48.5467,175300.0
2017-06-26 13:50:00,48.84,48.87,48.82,48.83,179860.0,48.5467,48.5765,48.5268,48.5368,179860.0
2017-06-26 14:00:00,48.82,48.85,48.78,48.81,228880.0,48.5268,48.5567,48.4871,48.5169,228880.0
2017-06-26 14:10:00,48.78,48.82,48.75,48.82,227800.0,48.4871,48.5268,48.4573,48.5268,227800.0
2017-06-26 14:20:00,48.83,48.83,48.73,48.78,132700.0,48.5368,48.5368,48.4374,48.4871,132700.0
2017-06-26 14:30:00,48.77,48.79,48.73,48.76,179060.0,48.4771,48.497,48.4374,48.4672,179060.0
2017-06-26 14:40:00,48.76,48.77,48.72,48.75,133080.0,48.4672,48.4771,48.4274,48.4573,133080.0
2017-06-26 14:50:00,48.75,48.76,48.67,48.71,155100.0,48.4573,48.4672,48.3777,48.4175,155100.0
2017-06-26 15:00:00,48.71,48.76,48.62,48.76,373440.0,48.4175,48.4672,48.3281,48.4672,373440.0
2017-06-26 15:10:00,48.74,48.77,48.67,48.71,292580.0,48.4473,48.4771,48.3777,48.4175,292580.0
2017-06-26 15:20:00,48.73,48.73,48.64,48.7,321160.0,48.4374,48.4374,48.3479,48.4076,321160.0
2017-06-26 15:30:00,48.69,48.71,48.62,48.68,330040.0,48.3976,48.4175,48.3281,48.3877,330040.0
2017-06-26 15:40:00,48.67,48.68,48.52,48.61,790920.0,48.3777,48.3877,48.2287,48.3181,790920.0
2017-06-26 15:50:00,48.63,48.69,48.55,48.61,2199460.0,48.338,48.3976,48.2585,48.3181,2199460.0
2017-06-27 09:30:00,48.1,48.33,47.94,48.26,3031400.0,47.8112,48.0398,47.6521,47.9702,3031400.0
2017-06-27 09:40:00,48.25,48.36,48.1,48.14,1179240.0,47.9603,48.0696,47.8112,47.8509,1179240.0
2017-06-27 09:50:00,48.15,48.17,47.95,48.03,1169180.0,47.8609,47.8808,47.6621,47.7416,1169180.0
2017-06-27 10:00:00,48.0,48.18,48.0,48.14,1213740.0,47.7118,47.8907,47.7118,47.8509,1213740.0
2017-06-27 10:10:00,48.16,48.16,48.0,48.05,697360.0,47.8708,47.8708,47.7118,47.7615,697360.0
2017-06-27 10:20:00,48.07,48.13,47.98,48.02,862980.0,47.7814,47.841,47.6919,47.7317,862980.0
2017-06-27 10:30:00,48.03,48.14,48.03,48.1,642220.0,47.7416,47.8509,47.7416,47.8112,642220.0
2017-06-27 10:40:00,48.11,48.24,48.09,48.15,455040.0,47.8211,47.9503,47.8012,47.8609,455040.0
2017-06-27 10:50:00,48.15,48.17,48.1,48.13,540340.0,47.8609,47.8808,47.8112,47.841,540340.0
2017-06-27 11:00:00,48.12,48.22,48.12,48.12,311740.0,47.8311,47.9305,47.8311,47.8311,311740.0
2017-06-27 11:10:00,48.12,48.19,48.08,48.13,365400.0,47.8311,47.9006,47.7913,47.841,365400.0
2017-06-27 11:20:00,48.15,48.16,48.06,48.06,235580.0,47.8609,47.8708,47.7714,47.7714,235580.0
2017-06-27 11:30:00,48.09,48.11,48.06,48.09,181860.0,47.8012,47.8211,47.7714,47.8012,181860.0
2017-06-27 11:40:00,48.09,48.11,48.06,48.1,253800.0,47.8012,47.8211,47.7714,47.8112,253800.0
2017-06-27 11:50:00,48.09,48.09,48.02,48.03,312740.0,47.8012,47.8012,47.7317,47.7416,312740.0
2017-06-27 12:00:00,48.05,48.09,48.02,48.04,251880.0,47.7615,47.8012,47.7317,47.7515,251880.0
2017-06-27 12:10:00,48.03,48.05,48.01,48.02,451740.0,47.7416,47.7615,47.7217,47.7317,451740.0
2017-06-27 12:20:00,48.02,48.07,48.01,48.05,146620.0,47.7317,47.7814,47.7217,47.7615,146620.0
2017-06-27 12:30:00,48.05,48.05,47.94,47.95,762080.0,47.7615,47.7615,47.6521,47.6621,762080.0
2017-06-27 12:40:00,47.95,48.0,47.92,47.98,333520.0,47.6621,47.7118,47.6323,47.6919,333520.0
2017-06-27 12:50:00,47.95,47.96,47.79,47.83,970540.0,47.6621,47.672,47.503,47.5428,970540.0
2017-06-27 13:00:00,47.84,47.85,47.74,47.74,485660.0,47.5527,47.5627,47.4533,47.4533,485660.0
2017-06-27 13:10:00,47.75,47.77,47.68,47.74,514240.0,47.4633,47.4832,47.3937,47.4533,514240.0
2017-06-27 13:20:00,47.75,47.89,47.75,47.8,602960.0,47.4633,47.6024,47.4633,47.513,602960.0
2017-06-27 13:30:00,47.8,47.83,47.58,47.58,674840.0,47.513,47.5428,47.2943,47.2943,674840.0
2017-06-27 13:40:00,47.57,47.71,47.5,47.61,625200.0,47.2844,47.4235,47.2148,47.3241,625200.0
2017-06-27 13:50:00,47.6,47.65,47.53,47.59,755840.0,47.3142,47.3639,47.2446,47.3042,755840.0
2017-06-27 14:00:00,47.59,47.61,47.43,47.55,1146480.0,47.3042,47.3241,47.1452,47.2645,1146480.0
2017-06-27 14:10:00,47.57,47.58,47.41,47.52,1152520.0,47.2844,47.2943,47.1253,47.2347,1152520.0
2017-06-27 14:20:00,47.51,47.66,47.48,47.64,607100.0,47.2247,47.3738,47.1949,47.3539,607100.0
2017-06-27 14:30:00,47.63,47.73,47.62,47.62,618320.0,47.344,47.4434,47.3341,47.3341,618320.0
2017-06-27 14:40:00,47.63,47.68,47.59,47.64,311540.0,47.344,47.3937,47.3042,47.3539,311540.0
2017-06-27 14:50:00,47.64,47.67,47.59,47.62,402840.0,47.3539,47.3838,47.3042,47.3341,402840.0
2017-06-27 15:00:00,47.61,47.72,47.51,47.55,870100.0,47.3241,47.4335,47.2247,47.2645,870100.0
2017-06-27 15:10:00,47.53,47.56,47.46,47.48,647700.0,47.2446,47.2744,47.175,47.1949,647700.0
2017-06-27 15:20:00,47.48,47.5,47.37,47.44,942860.0,47.1949,47.2148,47.0856,47.1551,942860.0
2017-06-27 15:30:00,47.44,47.5,47.39,47.47,989340.0,47.1551,47.2148,47.1054,47.185,989340.0
2017-06-27 15:40:00,47.46,47.53,47.44,47.47,926400.0,47.175,47.2446,47.1551,47.185,926400.0
2017-06-27 15:50:00,47.45,47.47,47.35,47.4,2602460.0,47.1651,47.185,47.0657,47.1154,2602460.0
2017-06-28 09:30:00,47.53,47.55,47.06,47.14,4135120.0,47.2446,47.2645,46.7774,46.8569,4135120.0
2017-06-28 09:40:00,47.11,47.3,47.05,47.14,1725520.0,46.8271,47.016,46.7675,46.8569,1725520.0
2017-06-28 09:50:00,47.14,47.16,46.81,46.87,2088960.0,46.8569,46.8768,46.5289,46.5886,2088960.0
2017-06-28 10:00:00,46.86,47.22,46.86,47.08,1864100.0,46.5786,46.9365,46.5786,46.7973,1864100.0
2017-06-28 10:10:00,47.07,47.08,46.89,46.93,1558060.0,46.7874,46.7973,46.6084,46.6482,1558060.0
2017-06-28 10:20:00,46.93,47.17,46.88,47.11,1130160.0,46.6482,46.8868,46.5985,46.8271,1130160.0
2017-06-28 10:30:00,47.11,47.48,47.11,47.24,1690900.0,46.8271,47.1949,46.8271,46.9563,1690900.0
2017-06-28 10:40:00,47.26,47.49,47.26,47.42,844800.0,46.9762,47.2048,46.9762,47.1353,844800.0
2017-06-28 10:50:00,47.42,47.54,47.33,47.33,1009420.0,47.1353,47.2545,47.0458,47.0458,1009420.0
2017-06-28 11:00:00,47.35,47.44,47.23,47.27,875440.0,47.0657,47.1551,46.9464,46.9862,875440.0
2017-06-28 11:10:00,47.29,47.34,47.23,47.25,463180.0,47.006,47.0557,46.9464,46.9663,463180.0
2017-06-28 11:20:00,47.26,47.29,47.18,47.18,722520.0,46.9762,47.006,46.8967,46.8967,722520.0
2017-06-28 11:30:00,47.2,47.23,47.15,47.21,420960.0,46.9166,46.9464,46.8669,46.9265,420960.0
2017-06-28 11:40:00,47.2,47.24,47.17,47.18,428360.0,46.9166,46.9563,46.8868,46.8967,428360.0
2017-06-28 11:50:00,47.17,47.24,47.08,47.08,991300.0,46.8868,46.9563,46.7973,46.7973,991300.0
2017-06-28 12:00:00,47.09,47.21,47.06,47.21,599580.0,46.8072,46.9265,46.7774,46.9265,599580.0
2017-06-28 12:10:00,47.21,47.35,47.21,47.3,384500.0,46.9265,47.0657,46.9265,47.016,384500.0
2017-06-28 12:20:00,47.3,47.4,47.25,47.4,491340.0,47.016,47.1154,46.9663,47.1154,491340.0
2017-06-28 12:30:00,47.38,47.51,47.37,47.51,639020.0,47.0955,47.2247,47.0856,47.2247,639020.0
2017-06-28 12:40:00,47.52,47.68,47.51,47.63,633880.0,47.2347,47.3937,47.2247,47.344,633880.0
2017-06-28 12:50:00,47.63,47.67,47.58,47.65,320800.0,47.344,47.3838,47.2943,47.3639,320800.0
2017-06-28 13:00:00,47.67,47.75,47.59,47.59,427200.0,47.3838,47.4633,47.3042,47.3042,427200.0
2017-06-28 13:10:00,47.61,47.71,47.61,47.71,319320.0,47.3241,47.4235,47.3241,47.4235,319320.0
2017-06-28 13:20:00,47.7,47.77,47.7,47.74,545800.0,47.4136,47.4832,47.4136,47.4533,545800.0
2017-06-28 13:30:00,47.74,47.78,47.71,47.72,317620.0,47.4533,47.4931,47.4235,47.4335,317620.0
2017-06-28 13:40:00,47.73,47.78,47.68,47.73,324980.0,47.4434,47.4931,47.3937,47.4434,324980.0
2017-06-28 13:50:00,47.72,47.74,47.7,47.71,307740.0,47.4335,47.4533,47.4136,47.4235,307740.0
2017-06-28 14:00:00,47.72,47.74,47.65,47.72,427100.0,47.4335,47.4533,47.3639,47.4335,427100.0
2017-06-28 14:10:00,47.74,47.78,47.73,47.76,382280.0,47.4533,47.4931,47.4434,47.4732,382280.0
2017-06-28 14:20:00,47.75,47.76,47.64,47.66,274600.0,47.4633,47.4732,47.3539,47.3738,274600.0
2017-06-28 14:30:00,47.66,47.7,47.63,47.7,434600.0,47.3738,47.4136,47.344,47.4136,434600.0
2017-06-28 14:40:00,47.7,47.71,47.64,47.67,233880.0,47.4136,47.4235,47.3539,47.3838,233880.0
2017-06-28 14:50:00,47.67,47.71,47.66,47.71,198260.0,47.3838,47.4235,47.3738,47.4235,198260.0
2017-06-28 15:00:00,47.71,47.94,47.71,47.94,1263480.0,47.4235,47.6521,47.4235,47.6521,1263480.0
2017-06-28 15:10:00,47.93,47.93,47.85,47.9,514540.0,47.6422,47.6422,47.5627,47.6124,514540.0
2017-06-28 15:20:00,47.9,47.99,47.88,47.98,607240.0,47.6124,47.7018,47.5925,47.6919,607240.0
2017-06-28 15:30:00,47.98,48.07,47.97,48.02,578880.0,47.6919,47.7814,47.682,47.7317,578880.0
2017-06-28 15:40:00,48.01,48.07,48.01,48.02,884760.0,47.7217,47.7814,47.7217,47.7317,884760.0
2017-06-28 15:50:00,48.03,48.16,47.98,48.05,2708720.0,47.7416,47.8708,47.6919,47.7615,2708720.0
2017-06-29 09:30:00,47.57,47.58,47.25,47.38,2819000.0,47.2844,47.2943,46.9663,47.0955,2819000.0
2017-06-29 09:40:00,47.38,47.44,47.12,47.23,2408520.0,47.0955,47.1551,46.8371,46.9464,2408520.0
2017-06-29 09:50:00,47.22,47.34,47.1,47.3,2274380.0,46.9365,47.0557,46.8172,47.016,2274380.0
2017-06-29 10:00:00,47.3,47.37,47.15,47.24,730020.0,47.016,47.0856,46.8669,46.9563,730020.0
2017-06-29 10:10:00,47.26,47.26,47.07,47.14,759520.0,46.9762,46.9762,46.7874,46.8569,759520.0
2017-06-29 10:20:00,47.13,47.25,47.12,47.24,527100.0,46.847,46.9663,46.8371,46.9563,527100.0
2017-06-29 10:30:00,47.19,47.21,47.1,47.19,394800.0,46.9066,46.9265,46.8172,46.9066,394800.0
2017-06-29 10:40:00,47.17,47.27,47.13,47.23,947780.0,46.8868,46.9862,46.847,46.9464,947780.0
2017-06-29 10:50:00,47.23,47.23,47.08,47.08,854700.0,46.9464,46.9464,46.7973,46.7973,854700.0
2017-06-29 11:00:00,47.08,47.08,46.93,46.95,1111640.0,46.7973,46.7973,46.6482,46.6681,1111640.0
2017-06-29 11:10:00,46.93,46.96,46.82,46.93,1178500.0,46.6482,46.678,46.5389,46.6482,1178500.0
2017-06-29 11:20:00,46.95,46.96,46.78,46.85,764100.0,46.6681,46.678,46.4991,46.5687,764100.0
2017-06-29 11:30:00,46.83,46.9,46.71,46.8,1559100.0,46.5488,46.6184,46.4295,46.519,1559100.0
2017-06-29 11:40:00,46.82,47.01,46.77,46.96,820460.0,46.5389,46.7277,46.4892,46.678,820460.0
2017-06-29 11:50:00,46.98,46.98,46.8,46.85,488580.0,46.6979,46.6979,46.519,46.5687,488580.0
2017-06-29 12:00:00,46.85,47.0,46.8,47.0,482580.0,46.5687,46.7178,46.519,46.7178,482580.0
2017-06-29 12:10:00,47.0,47.09,46.95,47.02,824360.0,46.7178,46.8072,46.6681,46.7377,824360.0
2017-06-29 12:20:00,47.01,47.05,46.92,47.01,342900.0,46.7277,46.7675,46.6383,46.7277,342900.0
2017-06-29 12:30:00,47.02,47.03,46.89,46.95,398380.0,46.7377,46.7476,46.6084,46.6681,398380.0
2017-06-29 12:40:00,46.96,47.03,46.89,46.91,524460.0,46.678,46.7476,46.6084,46.6283,524460.0
2017-06-29 12:50:00,46.89,46.91,46.75,46.75,608060.0,46.6084,46.6283,46.4693,46.4693,608060.0
2017-06-29 13:00:00,46.77,46.84,46.73,46.77,630020.0,46.4892,46.5587,46.4494,46.4892,630020.0
2017-06-29 13:10:00,46.78,46.8,46.66,46.7,1498160.0,46.4991,46.519,46.3798,46.4196,1498160.0
2017-06-29 13:20:00,46.7,46.7,46.49,46.51,1348080.0,46.4196,46.4196,46.2108,46.2307,1348080.0
2017-06-29 13:30:00,46.53,46.8,46.53,46.79,1021020.0,46.2506,46.519,46.2506,46.509,1021020.0
2017-06-29 13:40:00,46.78,46.84,46.62,46.62,673620.0,46.4991,46.5587,46.3401,46.3401,673620.0
2017-06-29 13:50:00,46.65,46.66,46.52,46.62,798940.0,46.3699,46.3798,46.2407,46.3401,798940.0
2017-06-29 14:00:00,46.62,46.68,46.48,46.65,1673580.0,46.3401,46.3997,46.2009,46.3699,1673580.0
2017-06-29 14:10:00,46.65,46.76,46.62,46.7,765000.0,46.3699,46.4792,46.3401,46.4196,765000.0
2017-06-29 14:20:00,46.7,47.05,46.68,46.97,2030900.0,46.4196,46.7675,46.3997,46.688,2030900.0
2017-06-29 14:30:00,46.97,47.0,46.82,46.88,633760.0,46.688,46.7178,46.5389,46.5985,633760.0
2017-06-29 14:40:00,46.88,46.94,46.77,46.77,601120.0,46.5985,46.6581,46.4892,46.4892,601120.0
2017-06-29 14:50:00,46.75,46.85,46.71,46.82,412200.0,46.4693,46.5687,46.4295,46.5389,412200.0
2017-06-29 15:00:00,46.83,47.03,46.81,46.93,946020.0,46.5488,46.7476,46.5289,46.6482,946020.0
2017-06-29 15:10:00,46.88,47.04,46.81,47.0,592740.0,46.5985,46.7575,46.5289,46.7178,592740.0
2017-06-29 15:20:00,47.01,47.03,46.9,46.97,525840.0,46.7277,46.7476,46.6184,46.688,525840.0
2017-06-29 15:30:00,46.97,47.13,46.95,47.12,1223760.0,46.688,46.847,46.6681,46.8371,1223760.0
2017-06-29 15:40:00,47.11,47.11,46.95,46.98,1338300.0,46.8271,46.8271,46.6681,46.6979,1338300.0
2017-06-29 15:50:00,46.96,47.03,46.86,46.87,2186900.0,46.678,46.7476,46.5786,46.5886,2186900.0
2017-06-30 09:30:00,47.2,47.25,46.89,47.04,3687480.0,46.9166,46.9663,46.6084,46.7575,3687480.0
2017-06-30 09:40:00,47.03,47.07,46.8,46.96,1019060.0,46.7476,46.7874,46.519,46.678,1019060.0
2017-06-30 09:50:00,46.99,47.03,46.7,46.82,1173720.0,46.7078,46.7476,46.4196,46.5389,1173720.0
2017-06-30 10:00:00,46.84,46.85,46.63,46.73,1545460.0,46.5587,46.5687,46.35,46.4494,1545460.0
2017-06-30 10:10:00,46.72,46.72,46.52,46.56,1112540.0,46.4395,46.4395,46.2407,46.2804,1112540.0
2017-06-30 10:20:00,46.56,46.77,46.52,46.77,837420.0,46.2804,46.4892,46.2407,46.4892,837420.0
2017-06-30 10:30:00,46.75,46.87,46.61,46.63,715880.0,46.4693,46.5886,46.3301,46.35,715880.0
2017-06-30 10:40:00,46.62,46.71,46.56,46.62,759680.0,46.3401,46.4295,46.2804,46.3401,759680.0
2017-06-30 10:50:00,46.63,46.87,46.61,46.85,790880.0,46.35,46.5886,46.3301,46.5687,790880.0
2017-06-30 11:00:00,46.86,46.89,46.78,46.88,447540.0,46.5786,46.6084,46.4991,46.5985,447540.0
2017-06-30 11:10:00,46.89,46.92,46.76,46.78,555600.0,46.6084,46.6383,46.4792,46.4991,555600.0
2017-06-30 11:20:00,46.79,46.82,46.69,46.73,444920.0,46.509,46.5389,46.4096,46.4494,444920.0
2017-06-30 11:30:00,46.7,46.76,46.66,46.68,298840.0,46.4196,46.4792,46.3798,46.3997,298840.0
2017-06-30 11:40:00,46.68,46.77,46.66,46.73,306300.0,46.3997,46.4892,46.3798,46.4494,306300.0
2017-06-30 11:50:00,46.73,46.78,46.71,46.77,315440.0,46.4494,46.4991,46.4295,46.4892,315440.0
2017-06-30 12:00:00,46.76,46.82,46.71,46.82,581800.0,46.4792,46.5389,46.4295,46.5389,581800.0
2017-06-30 12:10:00,46.82,46.9,46.82,46.9,482960.0,46.5389,46.6184,46.5389,46.6184,482960.0
2017-06-30 12:20:00,46.9,46.9,46.82,46.84,460620.0,46.6184,46.6184,46.5389,46.5587,460620.0
2017-06-30 12:30:00,46.83,46.85,46.78,46.79,236220.0,46.5488,46.5687,46.4991,46.509,236220.0
2017-06-30 12:40:00,46.79,46.79,46.71,46.73,317120.0,46.509,46.509,46.4295,46.4494,317120.0
2017-06-30 12:50:00,46.72,46.75,46.69,46.75,447820.0,46.4395,46.4693,46.4096,46.4693,447820.0
2017-06-30 13:00:00,46.75,46.79,46.74,46.76,236400.0,46.4693,46.509,46.4593,46.4792,236400.0
2017-06-30 13:10:00,46.79,46.8,46.76,46.77,250420.0,46.509,46.519,46.4792,46.4892,250420.0
2017-06-30 13:20:00,46.76,46.8,46.75,46.79,224640.0,46.4792,46.519,46.4693,46.509,224640.0
2017-06-30 13:30:00,46.8,46.82,46.78,46.81,345240.0,46.519,46.5389,46.4991,46.5289,345240.0
2017-06-30 13:40:00,46.82,46.84,46.81,46.82,236820.0,46.5389,46.5587,46.5289,46.5389,236820.0
2017-06-30 13:50:00,46.82,46.83,46.75,46.77,376440.0,46.5389,46.5488,46.4693,46.4892,376440.0
2017-06-30 14:00:00,46.76,46.76,46.71,46.72,299660.0,46.4792,46.4792,46.4295,46.4395,299660.0
2017-06-30 14:10:00,46.71,46.76,46.71,46.76,209300.0,46.4295,46.4792,46.4295,46.4792,209300.0
2017-06-30 14:20:00,46.76,46.78,46.73,46.74,373140.0,46.4792,46.4991,46.4494,46.4593,373140.0
2017-06-30 14:30:00,46.76,46.78,46.76,46.77,127540.0,46.4792,46.4991,46.4792,46.4892,127540.0
2017-06-30 14:40:00,46.78,46.8,46.76,46.79,357440.0,46.4991,46.519,46.4792,46.509,357440.0
2017-06-30 14:50:00,46.79,46.79,46.76,46.76,220000.0,46.509,46.509,46.4792,46.4792,220000.0
2017-06-30 15:00:00,46.77,46.77,46.66,46.67,589080.0,46.4892,46.4892,46.3798,46.3898,589080.0
2017-06-30 15:10:00,46.67,46.67,46.61,46.63,554600.0,46.3898,46.3898,46.3301,46.35,554600.0
2017-06-30 15:20:00,46.64,46.68,46.59,46.6,751260.0,46.3599,46.3997,46.3102,46.3202,751260.0
2017-06-30 15:30:00,46.6,46.61,46.54,46.6,1081220.0,46.3202,46.3301,46.2605,46.3202,1081220.0
2017-06-30 15:40:00,46.62,46.66,46.61,46.64,1000320.0,46.3401,46.3798,46.3301,46.3599,1000320.0
2017-06-30 15:50:00,46.63,46.64,46.48,46.48,2284840.0,46.35,46.3599,46.2009,46.2009,2284840.0
2017-07-03 09:30:00,46.66,46.71,46.34,46.37,1667620.0,46.3798,46.4295,46.0617,46.0916,1667620.0
2017-07-03 09:40:00,46.38,46.55,46.18,46.48,1377920.0,46.1015,46.2705,45.9027,46.2009,1377920.0
2017-07-03 09:50:00,46.5,46.62,46.48,46.54,945640.0,46.2208,46.3401,46.2009,46.2605,945640.0
2017-07-03 10:00:00,46.53,46.63,46.4,46.6,1213800.0,46.2506,46.35,46.1214,46.3202,1213800.0
2017-07-03 10:10:00,46.6,46.63,46.46,46.49,491400.0,46.3202,46.35,46.181,46.2108,491400.0
2017-07-03 10:20:00,46.49,46.49,46.35,46.44,919800.0,46.2108,46.2108,46.0717,46.1611,919800.0
2017-07-03 10:30:00,46.42,46.56,46.42,46.46,792620.0,46.1413,46.2804,46.1413,46.181,792620.0
2017-07-03 10:40:00,46.44,46.44,46.35,46.36,412760.0,46.1611,46.1611,46.0717,46.0816,412760.0
2017-07-03 10:50:00,46.37,46.37,46.27,46.3,450500.0,46.0916,46.0916,45.9922,46.022,450500.0
2017-07-03 11:00:00,46.25,46.29,46.01,46.15,1203620.0,45.9723,46.012,45.7337,45.8729,1203620.0
2017-07-03 11:10:00,46.15,46.25,46.08,46.08,678240.0,45.8729,45.9723,45.8033,45.8033,678240.0
2017-07-03 11:20:00,46.08,46.26,46.02,46.17,919860.0,45.8033,45.9822,45.7437,45.8928,919860.0
2017-07-03 11:30:00,46.19,46.23,46.14,46.19,356000.0,45.9126,45.9524,45.8629,45.9126,356000.0
2017-07-03 11:40:00,46.19,46.23,46.14,46.14,535260.0,45.9126,45.9524,45.8629,45.8629,535260.0
2017-07-03 11:50:00,46.15,46.15,46.05,46.1,415340.0,45.8729,45.8729,45.7735,45.8232,415340.0
2017-07-03 12:00:00,46.11,46.13,46.02,46.02,486860.0,45.8331,45.853,45.7437,45.7437,486860.0
2017-07-03 12:10:00,46.03,46.07,45.96,45.98,1048600.0,45.7536,45.7934,45.684,45.7039,1048600.0
2017-07-03 12:20:00,45.98,46.0,45.92,46.0,690140.0,45.7039,45.7238,45.6443,45.7238,690140.0
2017-07-03 12:30:00,45.99,46.0,45.81,45.81,874540.0,45.7138,45.7238,45.5349,45.5349,874540.0
2017-07-03 12:40:00,45.81,45.89,45.77,45.87,879380.0,45.5349,45.6144,45.4952,45.5946,879380.0
2017-07-03 12:50:00,45.87,46.05,45.87,45.95,2383960.0,45.5946,45.7735,45.5946,45.6741,2383960.0
2017-07-05 09:30:00,46.21,46.49,46.07,46.4,2758640.0,45.9325,46.2108,45.7934,46.1214,2758640.0
2017-07-05 09:40:00,46.4,46.41,46.13,46.29,1328180.0,46.1214,46.1313,45.853,46.012,1328180.0
2017-07-05 09:50:00,46.32,46.46,46.17,46.25,1388080.0,46.0419,46.181,45.8928,45.9723,1388080.0
2017-07-05 10:00:00,46.25,46.27,45.99,46.05,1297060.0,45.9723,45.9922,45.7138,45.7735,1297060.0
2017-07-05 10:10:00,46.04,46.2,45.95,46.0,970380.0,45.7635,45.9226,45.6741,45.7238,970380.0
2017-07-05 10:20:00,46.02,46.05,45.93,46.02,777000.0,45.7437,45.7735,45.6542,45.7437,777000.0
2017-07-05 10:30:00,46.02,46.2,46.0,46.18,813520.0,45.7437,45.9226,45.7238,45.9027,813520.0
2017-07-05 10:40:00,46.2,46.37,46.18,46.33,1366640.0,45.9226,46.0916,45.9027,46.0518,1366640.0
2017-07-05 10:50:00,46.34,46.43,46.31,46.41,614920.0,46.0617,46.1512,46.0319,46.1313,614920.0
2017-07-05 11:00:00,46.41,46.46,46.36,46.42,776220.0,46.1313,46.181,46.0816,46.1413,776220.0
2017-07-05 11:10:00,46.44,46.49,46.41,46.48,420700.0,46.1611,46.2108,46.1313,46.2009,420700.0
2017-07-05 11:20:00,46.49,46.61,46.48,46.59,519420.0,46.2108,46.3301,46.2009,46.3102,519420.0
2017-07-05 11:30:00,46.58,46.61,46.55,46.56,810120.0,46.3003,46.3301,46.2705,46.2804,810120.0
2017-07-05 11:40:00,46.56,46.57,46.51,46.51,353020.0,46.2804,46.2904,46.2307,46.2307,353020.0
2017-07-05 11:50:00,46.51,46.54,46.49,46.5,229640.0,46.2307,46.2605,46.2108,46.2208,229640.0
2017-07-05 12:00:00,46.5,46.58,46.49,46.56,415400.0,46.2208,46.3003,46.2108,46.2804,415400.0
2017-07-05 12:10:00,46.57,46.6,46.56,46.59,399540.0,46.2904,46.3202,46.2804,46.3102,399540.0
2017-07-05 12:20:00,46.61,46.62,46.54,46.58,176800.0,46.3301,46.3401,46.2605,46.3003,176800.0
2017-07-05 12:30:00,46.58,46.59,46.52,46.53,276020.0,46.3003,46.3102,46.2407,46.2506,276020.0
2017-07-05 12:40:00,46.52,46.57,46.51,46.57,175100.0,46.2407,46.2904,46.2307,46.2904,175100.0
2017-07-05 12:50:00,46.57,46.62,46.56,46.59,322780.0,46.2904,46.3401,46.2804,46.3102,322780.0
2017-07-05 13:00:00,46.59,46.67,46.59,46.66,333840.0,46.3102,46.3898,46.3102,46.3798,333840.0
2017-07-05 13:10:00,46.65,46.7,46.65,46.68,395360.0,46.3699,46.4196,46.3699,46.3997,395360.0
2017-07-05 13:20:00,46.68,46.72,46.68,46.7,291460.0,46.3997,46.4395,46.3997,46.4196,291460.0
2017-07-05 13:30:00,46.71,46.75,46.69,46.72,411660.0,46.4295,46.4693,46.4096,46.4395,411660.0
2017-07-05 13:40:00,46.72,46.74,46.67,46.67,263100.0,46.4395,46.4593,46.3898,46.3898,263100.0
2017-07-05 13:50:00,46.68,46.69,46.62,46.64,238680.0,46.3997,46.4096,46.3401,46.3599,238680.0
2017-07-05 14:00:00,46.64,46.75,46.58,46.61,280320.0,46.3599,46.4693,46.3003,46.3301,280320.0
2017-07-05 14:10:00,46.61,46.71,46.57,46.67,262560.0,46.3301,46.4295,46.2904,46.3898,262560.0
2017-07-05 14:20:00,46.67,46.76,46.66,46.76,311320.0,46.3898,46.4792,46.3798,46.4792,311320.0
2017-07-05 14:30:00,46.75,46.79,46.73,46.79,443020.0,46.4693,46.509,46.4494,46.509,443020.0
2017-07-05 14:40:00,46.79,46.81,46.75,46.76,490200.0,46.509,46.5289,46.4693,46.4792,490200.0
2017-07-05 14:50:00,46.76,46.77,46.67,46.68,343420.0,46.4792,46.4892,46.3898,46.3997,343420.0
2017-07-05 15:00:00,46.68,46.69,46.55,46.57,475660.0,46.3997,46.4096,46.2705,46.2904,475660.0
2017-07-05 15:10:00,46.58,46.65,46.57,46.65,417300.0,46.3003,46.3699,46.2904,46.3699,417300.0
2017-07-05 15:20:00,46.65,46.66,46.59,46.64,272080.0,46.3699,46.3798,46.3102,46.3599,272080.0
2017-07-05 15:30:00,46.64,46.65,46.52,46.53,708360.0,46.3599,46.3699,46.2407,46.2506,708360.0
2017-07-05 15:40:00,46.54,46.71,46.52,46.65,1105600.0,46.2605,46.4295,46.2407,46.3699,1105600.0
2017-07-05 15:50:00,46.65,46.7,46.6,46.61,1264620.0,46.3699,46.4196,46.3202,46.3301,1264620.0
2017-07-06 09:30:00,46.25,46.44,46.16,46.23,1952760.0,45.9723,46.1611,45.8828,45.9524,1952760.0
2017-07-06 09:40:00,46.25,46.38,46.1,46.17,906520.0,45.9723,46.1015,45.8232,45.8928,906520.0
2017-07-06 09:50:00,46.17,46.27,46.13,46.14,823980.0,45.8928,45.9922,45.853,45.8629,823980.0
2017-07-06 10:00:00,46.19,46.25,46.01,46.06,1369000.0,45.9126,45.9723,45.7337,45.7834,1369000.0
2017-07-06 10:10:00,46.04,46.23,46.02,46.15,855700.0,45.7635,45.9524,45.7437,45.8729,855700.0
2017-07-06 10:20:00,46.16,46.17,46.04,46.08,563840.0,45.8828,45.8928,45.7635,45.8033,563840.0
2017-07-06 10:30:00,46.05,46.08,45.99,46.07,573840.0,45.7735,45.8033,45.7138,45.7934,573840.0
2017-07-06 10:40:00,46.1,46.12,46.06,46.09,416100.0,45.8232,45.8431,45.7834,45.8132,416100.0
2017-07-06 10:50:00,46.1,46.16,46.07,46.12,492020.0,45.8232,45.8828,45.7934,45.8431,492020.0
2017-07-06 11:00:00,46.12,46.24,46.1,46.23,582560.0,45.8431,45.9623,45.8232,45.9524,582560.0
2017-07-06 11:10:00,46.23,46.26,46.15,46.16,536900.0,45.9524,45.9822,45.8729,45.8828,536900.0
2017-07-06 11:20:00,46.17,46.28,46.15,46.27,311380.0,45.8928,46.0021,45.8729,45.9922,311380.0
2017-07-06 11:30:00,46.28,46.42,46.27,46.42,822680.0,46.0021,46.1413,45.9922,46.1413,822680.0
2017-07-06 11:40:00,46.41,46.47,46.38,46.4,728720.0,46.1313,46.191,46.1015,46.1214,728720.0
2017-07-06 11:50:00,46.4,46.47,46.39,46.46,338840.0,46.1214,46.191,46.1114,46.181,338840.0
2017-07-06 12:00:00,46.48,46.49,46.42,46.48,409560.0,46.2009,46.2108,46.1413,46.2009,409560.0
2017-07-06 12:10:00,46.49,46.58,46.44,46.54,539240.0,46.2108,46.3003,46.1611,46.2605,539240.0
2017-07-06 12:20:00,46.52,46.6,46.49,46.53,727040.0,46.2407,46.3202,46.2108,46.2506,727040.0
2017-07-06 12:30:00,46.52,46.73,46.52,46.69,718840.0,46.2407,46.4494,46.2407,46.4096,718840.0
2017-07-06 12:40:00,46.69,46.8,46.67,46.75,929280.0,46.4096,46.519,46.3898,46.4693,929280.0
2017-07-06 12:50:00,46.76,46.79,46.72,46.78,432320.0,46.4792,46.509,46.4395,46.4991,432320.0
2017-07-06 13:00:00,46.77,46.81,46.74,46.76,405840.0,46.4892,46.5289,46.4593,46.4792,405840.0
2017-07-06 13:10:00,46.76,46.78,46.72,46.75,500840.0,46.4792,46.4991,46.4395,46.4693,500840.0
2017-07-06 13:20:00,46.74,46.77,46.73,46.74,298920.0,46.4593,46.4892,46.4494,46.4593,298920.0
2017-07-06 13:30:00,46.73,46.75,46.63,46.63,593760.0,46.4494,46.4693,46.35,46.35,593760.0
2017-07-06 13:40:00,46.63,46.63,46.55,46.6,392200.0,46.35,46.35,46.2705,46.3202,392200.0
2017-07-06 13:50:00,46.59,46.64,46.58,46.61,154720.0,46.3102,46.3599,46.3003,46.3301,154720.0
2017-07-06 14:00:00,46.6,46.63,46.57,46.63,319260.0,46.3202,46.35,46.2904,46.35,319260.0
2017-07-06 14:10:00,46.63,46.65,46.59,46.62,455940.0,46.35,46.3699,46.3102,46.3401,455940.0
2017-07-06 14:20:00,46.62,46.68,46.61,46.66,242280.0,46.3401,46.3997,46.3301,46.3798,242280.0
2017-07-06 14:30:00,46.65,46.65,46.53,46.55,298540.0,46.3699,46.3699,46.2506,46.2705,298540.0
2017-07-06 14:40:00,46.53,46.53,46.44,46.49,274340.0,46.2506,46.2506,46.1611,46.2108,274340.0
2017-07-06 14:50:00,46.5,46.52,46.42,46.48,304660.0,46.2208,46.2407,46.1413,46.2009,304660.0
2017-07-06 15:00:00,46.47,46.52,46.42,46.44,284980.0,46.191,46.2407,46.1413,46.1611,284980.0
2017-07-06 15:10:00,46.44,46.44,46.36,46.43,331680.0,46.1611,46.1611,46.0816,46.1512,331680.0
2017-07-06 15:20:00,46.41,46.43,46.34,46.35,410280.0,46.1313,46.1512,46.0617,46.0717,410280.0
2017-07-06 15:30:00,46.34,46.35,46.29,46.34,378140.0,46.0617,46.0717,46.012,46.0617,378140.0
2017-07-06 15:40:00,46.34,46.42,46.29,46.42,477000.0,46.0617,46.1413,46.012,46.1413,477000.0
2017-07-06 15:50:00,46.41,46.46,46.37,46.38,1317040.0,46.1313,46.181,46.0916,46.1015,1317040.0
2017-07-07 09:30:00,46.55,46.77,46.49,46.73,2115180.0,46.2705,46.4892,46.2108,46.4494,2115180.0
2017-07-07 09:40:00,46.71,46.77,46.64,46.7,786400.0,46.4295,46.4892,46.3599,46.4196,786400.0
2017-07-07 09:50:00,46.71,46.88,46.68,46.88,1006160.0,46.4295,46.5985,46.3997,46.5985,1006160.0
2017-07-07 10:00:00,46.88,46.92,46.75,46.81,1238180.0,46.5985,46.6383,46.4693,46.5289,1238180.0
2017-07-07 10:10:00,46.79,46.84,46.69,46.69,386200.0,46.509,46.5587,46.4096,46.4096,386200.0
2017-07-07 10:20:00,46.68,46.81,46.64,46.81,238440.0,46.3997,46.5289,46.3599,46.5289,238440.0
2017-07-07 10:30:00,46.81,46.81,46.78,46.78,357740.0,46.5289,46.5289,46.4991,46.4991,357740.0
2017-07-07 10:40:00,46.76,46.85,46.75,46.75,475340.0,46.4792,46.5687,46.4693,46.4693,475340.0
2017-07-07 10:50:00,46.75,46.77,46.73,46.74,238320.0,46.4693,46.4892,46.4494,46.4593,238320.0
2017-07-07 11:00:00,46.75,46.84,46.73,46.81,510820.0,46.4693,46.5587,46.4494,46.5289,510820.0
2017-07-07 11:10:00,46.81,46.84,46.78,46.81,426920.0,46.5289,46.5587,46.4991,46.5289,426920.0
2017-07-07 11:20:00,46.81,46.93,46.81,46.88,761220.0,46.5289,46.6482,46.5289,46.5985,761220.0
2017-07-07 11:30:00,46.88,47.02,46.88,46.99,793020.0,46.5985,46.7377,46.5985,46.7078,793020.0
2017-07-07 11:40:00,46.98,47.02,46.94,46.96,595000.0,46.6979,46.7377,46.6581,46.678,595000.0
2017-07-07 11:50:00,46.96,46.98,46.93,46.96,232280.0,46.678,46.6979,46.6482,46.678,232280.0
2017-07-07 12:00:00,46.95,46.96,46.91,46.92,466180.0,46.6681,46.678,46.6283,46.6383,466180.0
2017-07-07 12:10:00,46.91,47.0,46.9,46.97,486240.0,46.6283,46.7178,46.6184,46.688,486240.0
2017-07-07 12:20:00,46.97,47.0,46.95,46.99,341440.0,46.688,46.7178,46.6681,46.7078,341440.0
2017-07-07 12:30:00,46.99,47.02,46.98,47.01,225440.0,46.7078,46.7377,46.6979,46.7277,225440.0
2017-07-07 12:40:00,47.02,47.03,47.01,47.02,248720.0,46.7377,46.7476,46.7277,46.7377,248720.0
2017-07-07 12:50:00,47.03,47.04,47.0,47.01,301080.0,46.7476,46.7575,46.7178,46.7277,301080.0
2017-07-07 13:00:00,47.02,47.06,47.01,47.04,299820.0,46.7377,46.7774,46.7277,46.7575,299820.0
2017-07-07 13:10:00,47.04,47.1,47.02,47.09,538560.0,46.7575,46.8172,46.7377,46.8072,538560.0
2017-07-07 13:20:00,47.09,47.21,47.09,47.2,884040.0,46.8072,46.9265,46.8072,46.9166,884040.0
2017-07-07 13:30:00,47.18,47.2,47.14,47.18,427220.0,46.8967,46.9166,46.8569,46.8967,427220.0
2017-07-07 13:40:00,47.19,47.23,47.19,47.2,650460.0,46.9066,46.9464,46.9066,46.9166,650460.0
2017-07-07 13:50:00,47.18,47.23,47.18,47.21,241720.0,46.8967,46.9464,46.8967,46.9265,241720.0
2017-07-07 14:00:00,47.21,47.22,47.17,47.19,161200.0,46.9265,46.9365,46.8868,46.9066,161200.0
2017-07-07 14:10:00,47.19,47.21,47.19,47.2,378680.0,46.9066,46.9265,46.9066,46.9166,378680.0
2017-07-07 14:20:00,47.21,47.21,47.09,47.11,561600.0,46.9265,46.9265,46.8072,46.8271,561600.0
2017-07-07 14:30:00,47.12,47.19,47.09,47.18,261000.0,46.8371,46.9066,46.8072,46.8967,261000.0
2017-07-07 14:40:00,47.18,47.19,47.15,47.16,183060.0,46.8967,46.9066,46.8669,46.8768,183060.0
2017-07-07 14:50:00,47.17,47.2,47.16,47.18,137600.0,46.8868,46.9166,46.8768,46.8967,137600.0
2017-07-07 15:00:00,47.18,47.18,47.1,47.12,209780.0,46.8967,46.8967,46.8172,46.8371,209780.0
2017-07-07 15:10:00,47.12,47.12,47.04,47.09,379980.0,46.8371,46.8371,46.7575,46.8072,379980.0
2017-07-07 15:20:00,47.09,47.11,47.06,47.09,324820.0,46.8072,46.8271,46.7774,46.8072,324820.0
2017-07-07 15:30:00,47.11,47.13,47.07,47.09,319940.0,46.8271,46.847,46.7874,46.8072,319940.0
2017-07-07 15:40:00,47.09,47.13,47.08,47.11,659600.0,46.8072,46.847,46.7973,46.8271,659600.0
2017-07-07 15:50:00,47.11,47.13,47.03,47.04,1332260.0,46.8271,46.847,46.7476,46.7575,1332260.0
2017-07-10 09:30:00,47.1,47.4,47.1,47.36,1455220.0,46.8172,47.1154,46.8172,47.0756,1455220.0
2017-07-10 09:40:00,47.36,47.4,47.26,47.3,854560.0,47.0756,47.1154,46.9762,47.016,854560.0
2017-07-10 09:50:00,47.31,47.34,47.14,47.26,1089280.0,47.0259,47.0557,46.8569,46.9762,1089280.0
2017-07-10 10:00:00,47.24,47.41,47.2,47.4,899000.0,46.9563,47.1253,46.9166,47.1154,899000.0
2017-07-10 10:10:00,47.4,47.5,47.37,47.49,987820.0,47.1154,47.2148,47.0856,47.2048,987820.0
2017-07-10 10:20:00,47.5,47.51,47.4,47.43,396340.0,47.2148,47.2247,47.1154,47.1452,396340.0
2017-07-10 10:30:00,47.45,47.5,47.4,47.44,424220.0,47.1651,47.2148,47.1154,47.1551,424220.0
2017-07-10 10:40:00,47.43,47.52,47.43,47.5,593420.0,47.1452,47.2347,47.1452,47.2148,593420.0
2017-07-10 10:50:00,47.5,47.54,47.47,47.54,338920.0,47.2148,47.2545,47.185,47.2545,338920.0
2017-07-10 11:00:00,47.55,47.56,47.48,47.48,375420.0,47.2645,47.2744,47.1949,47.1949,375420.0
2017-07-10 11:10:00,47.47,47.47,47.39,47.42,463580.0,47.185,47.185,47.1054,47.1353,463580.0
2017-07-10 11:20:00,47.41,47.43,47.37,47.41,273440.0,47.1253,47.1452,47.0856,47.1253,273440.0
2017-07-10 11:30:00,47.4,47.44,47.38,47.41,261560.0,47.1154,47.1551,47.0955,47.1253,261560.0
2017-07-10 11:40:00,47.41,47.41,47.37,47.4,349840.0,47.1253,47.1253,47.0856,47.1154,349840.0
2017-07-10 11:50:00,47.38,47.39,47.34,47.37,300780.0,47.0955,47.1054,47.0557,47.0856,300780.0
2017-07-10 12:00:00,47.37,47.48,47.37,47.41,375300.0,47.0856,47.1949,47.0856,47.1253,375300.0
2017-07-10 12:10:00,47.42,47.45,47.4,47.42,281400.0,47.1353,47.1651,47.1154,47.1353,281400.0
2017-07-10 12:20:00,47.42,47.46,47.41,47.43,158640.0,47.1353,47.175,47.1253,47.1452,158640.0
2017-07-10 12:30:00,47.45,47.46,47.4,47.41,229260.0,47.1651,47.175,47.1154,47.1253,229260.0
2017-07-10 12:40:00,47.4,47.43,47.4,47.41,81920.0,47.1154,47.1452,47.1154,47.1253,81920.0
2017-07-10 12:50:00,47.42,47.43,47.41,47.42,86000.0,47.1353,47.1452,47.1253,47.1353,86000.0
2017-07-10 13:00:00,47.42,47.45,47.41,47.45,144440.0,47.1353,47.1651,47.1253,47.1651,144440.0
2017-07-10 13:10:00,47.45,47.48,47.43,47.45,170740.0,47.1651,47.1949,47.1452,47.1651,170740.0
2017-07-10 13:20:00,47.43,47.43,47.39,47.39,157520.0,47.1452,47.1452,47.1054,47.1054,157520.0
2017-07-10 13:30:00,47.39,47.44,47.38,47.43,151780.0,47.1054,47.1551,47.0955,47.1452,151780.0
2017-07-10 13:40:00,47.42,47.49,47.42,47.49,303800.0,47.1353,47.2048,47.1353,47.2048,303800.0
2017-07-10 13:50:00,47.49,47.56,47.49,47.55,529800.0,47.2048,47.2744,47.2048,47.2645,529800.0
2017-07-10 14:00:00,47.55,47.58,47.55,47.58,226360.0,47.2645,47.2943,47.2645,47.2943,226360.0
2017-07-10 14:10:00,47.58,47.59,47.56,47.57,123860.0,47.2943,47.3042,47.2744,47.2844,123860.0
2017-07-10 14:20:00,47.56,47.56,47.52,47.55,190240.0,47.2744,47.2744,47.2347,47.2645,190240.0
2017-07-10 14:30:00,47.55,47.55,47.51,47.52,245980.0,47.2645,47.2645,47.2247,47.2347,245980.0
2017-07-10 14:40:00,47.53,47.58,47.52,47.54,306420.0,47.2446,47.2943,47.2347,47.2545,306420.0
2017-07-10 14:50:00,47.54,47.56,47.52,47.54,228880.0,47.2545,47.2744,47.2347,47.2545,228880.0
2017-07-10 15:00:00,47.54,47.58,47.51,47.52,309320.0,47.2545,47.2943,47.2247,47.2347,309320.0
2017-07-10 15:10:00,47.53,47.55,47.48,47.51,243720.0,47.2446,47.2645,47.1949,47.2247,243720.0
2017-07-10 15:20:00,47.51,47.57,47.5,47.57,172060.0,47.2247,47.2844,47.2148,47.2844,172060.0
2017-07-10 15:30:00,47.55,47.64,47.55,47.63,491080.0,47.2645,47.3539,47.2645,47.344,491080.0
2017-07-10 15:40:00,47.63,47.66,47.6,47.62,616980.0,47.344,47.3738,47.3142,47.3341,616980.0
2017-07-10 15:50:00,47.61,47.63,47.54,47.57,2223620.0,47.3241,47.344,47.2545,47.2844,2223620.0
2017-07-11 09:30:00,47.52,47.58,47.39,47.42,953400.0,47.2347,47.2943,47.1054,47.1353,953400.0
2017-07-11 09:40:00,47.44,47.47,47.32,47.38,873140.0,47.1551,47.185,47.0359,47.0955,873140.0
2017-07-11 09:50:00,47.38,47.51,47.32,47.49,586720.0,47.0955,47.2247,47.0359,47.2048,586720.0
2017-07-11 10:00:00,47.48,47.51,47.34,47.42,571380.0,47.1949,47.2247,47.0557,47.1353,571380.0
2017-07-11 10:10:00,47.45,47.57,47.4,47.55,694180.0,47.1651,47.2844,47.1154,47.2645,694180.0
2017-07-11 10:20:00,47.57,47.57,47.5,47.51,328860.0,47.2844,47.2844,47.2148,47.2247,328860.0
2017-07-11 10:30:00,47.5,47.58,47.48,47.58,407500.0,47.2148,47.2943,47.1949,47.2943,407500.0
2017-07-11 10:40:00,47.59,47.6,47.52,47.52,348760.0,47.3042,47.3142,47.2347,47.2347,348760.0
2017-07-11 10:50:00,47.51,47.54,47.48,47.5,658360.0,47.2247,47.2545,47.1949,47.2148,658360.0
2017-07-11 11:00:00,47.51,47.55,47.5,47.52,318060.0,47.2247,47.2645,47.2148,47.2347,318060.0
2017-07-11 11:10:00,47.52,47.56,47.47,47.55,746500.0,47.2347,47.2744,47.185,47.2645,746500.0
2017-07-11 11:20:00,47.55,47.55,47.26,47.4,1196960.0,47.2645,47.2645,46.9762,47.1154,1196960.0
2017-07-11 11:30:00,47.39,47.52,47.39,47.5,825860.0,47.1054,47.2347,47.1054,47.2148,825860.0
2017-07-11 11:40:00,47.51,47.55,47.49,47.51,281140.0,47.2247,47.2645,47.2048,47.2247,281140.0
2017-07-11 11:50:00,47.5,47.55,47.5,47.5,317360.0,47.2148,47.2645,47.2148,47.2148,317360.0
2017-07-11 12:00:00,47.51,47.54,47.49,47.5,351920.0,47.2247,47.2545,47.2048,47.2148,351920.0
2017-07-11 12:10:00,47.5,47.53,47.46,47.47,382500.0,47.2148,47.2446,47.175,47.185,382500.0
2017-07-11 12:20:00,47.46,47.5,47.45,47.47,132780.0,47.175,47.2148,47.1651,47.185,132780.0
2017-07-11 12:30:00,47.5,47.5,47.43,47.45,250560.0,47.2148,47.2148,47.1452,47.1651,250560.0
2017-07-11 12:40:00,47.47,47.54,47.46,47.53,155880.0,47.185,47.2545,47.175,47.2446,155880.0
2017-07-11 12:50:00,47.54,47.55,47.51,47.51,196020.0,47.2545,47.2645,47.2247,47.2247,196020.0
2017-07-11 13:00:00,47.53,47.55,47.5,47.5,122320.0,47.2446,47.2645,47.2148,47.2148,122320.0
2017-07-11 13:10:00,47.5,47.51,47.49,47.51,99360.0,47.2148,47.2247,47.2048,47.2247,99360.0
2017-07-11 13:20:00,47.5,47.51,47.48,47.5,154000.0,47.2148,47.2247,47.1949,47.2148,154000.0
2017-07-11 13:30:00,47.49,47.52,47.48,47.51,86060.0,47.2048,47.2347,47.1949,47.2247,86060.0
2017-07-11 13:40:00,47.51,47.64,47.51,47.61,363620.0,47.2247,47.3539,47.2247,47.3241,363620.0
2017-07-11 13:50:00,47.61,47.65,47.59,47.65,241000.0,47.3241,47.3639,47.3042,47.3639,241000.0
2017-07-11 14:00:00,47.67,47.73,47.67,47.69,568220.0,47.3838,47.4434,47.3838,47.4036,568220.0
2017-07-11 14:10:00,47.69,47.72,47.67,47.67,350760.0,47.4036,47.4335,47.3838,47.3838,350760.0
2017-07-11 14:20:00,47.67,47.7,47.64,47.68,138520.0,47.3838,47.4136,47.3539,47.3937,138520.0
2017-07-11 14:30:00,47.67,47.68,47.65,47.66,115500.0,47.3838,47.3937,47.3639,47.3738,115500.0
2017-07-11 14:40:00,47.64,47.67,47.62,47.62,113400.0,47.3539,47.3838,47.3341,47.3341,113400.0
2017-07-11 14:50:00,47.63,47.63,47.56,47.6,243480.0,47.344,47.344,47.2744,47.3142,243480.0
2017-07-11 15:00:00,47.59,47.64,47.58,47.64,193900.0,47.3042,47.3539,47.2943,47.3539,193900.0
2017-07-11 15:10:00,47.64,47.69,47.63,47.67,345940.0,47.3539,47.4036,47.344,47.3838,345940.0
2017-07-11 15:20:00,47.67,47.69,47.62,47.64,269760.0,47.3838,47.4036,47.3341,47.3539,269760.0
2017-07-11 15:30:00,47.64,47.71,47.63,47.63,303760.0,47.3539,47.4235,47.344,47.344,303760.0
2017-07-11 15:40:00,47.63,47.65,47.62,47.64,417840.0,47.344,47.3639,47.3341,47.3539,417840.0
2017-07-11 15:50:00,47.64,47.74,47.61,47.68,1595920.0,47.3539,47.4533,47.3241,47.3937,1595920.0
2017-07-12 09:30:00,48.04,48.11,47.85,47.96,2146640.0,47.7515,47.8211,47.5627,47.672,2146640.0
2017-07-12 09:40:00,47.98,48.08,47.98,48.01,875660.0,47.6919,47.7913,47.6919,47.7217,875660.0
2017-07-12 09:50:00,48.02,48.08,47.9,47.93,776260.0,47.7317,47.7913,47.6124,47.6422,776260.0
2017-07-12 10:00:00,47.93,48.07,47.93,48.04,461180.0,47.6422,47.7814,47.6422,47.7515,461180.0
2017-07-12 10:10:00,48.03,48.1,48.02,48.09,465400.0,47.7416,47.8112,47.7317,47.8012,465400.0
2017-07-12 10:20:00,48.09,48.19,48.08,48.18,881060.0,47.8012,47.9006,47.7913,47.8907,881060.0
2017-07-12 10:30:00,48.18,48.19,48.05,48.08,419800.0,47.8907,47.9006,47.7615,47.7913,419800.0
2017-07-12 10:40:00,48.08,48.1,48.06,48.06,282340.0,47.7913,47.8112,47.7714,47.7714,282340.0
2017-07-12 10:50:00,48.06,48.09,48.03,48.04,331400.0,47.7714,47.8012,47.7416,47.7515,331400.0
2017-07-12 11:00:00,48.05,48.14,48.05,48.06,247520.0,47.7615,47.8509,47.7615,47.7714,247520.0
2017-07-12 11:10:00,48.06,48.17,48.06,48.17,362600.0,47.7714,47.8808,47.7714,47.8808,362600.0
2017-07-12 11:20:00,48.16,48.19,48.14,48.17,385300.0,47.8708,47.9006,47.8509,47.8808,385300.0
2017-07-12 11:30:00,48.18,48.2,48.16,48.19,298000.0,47.8907,47.9106,47.8708,47.9006,298000.0
2017-07-12 11:40:00,48.19,48.2,48.16,48.18,290840.0,47.9006,47.9106,47.8708,47.8907,290840.0
2017-07-12 11:50:00,48.18,48.22,48.17,48.22,448980.0,47.8907,47.9305,47.8808,47.9305,448980.0
2017-07-12 12:00:00,48.21,48.27,48.21,48.26,506880.0,47.9205,47.9802,47.9205,47.9702,506880.0
2017-07-12 12:10:00,48.27,48.28,48.22,48.24,618500.0,47.9802,47.9901,47.9305,47.9503,618500.0
2017-07-12 12:20:00,48.25,48.32,48.22,48.32,378520.0,47.9603,48.0299,47.9305,48.0299,378520.0
2017-07-12 12:30:00,48.31,48.32,48.25,48.29,261480.0,48.0199,48.0299,47.9603,48.0,261480.0
2017-07-12 12:40:00,48.27,48.29,48.25,48.28,335820.0,47.9802,48.0,47.9603,47.9901,335820.0
2017-07-12 12:50:00,48.26,48.31,48.26,48.29,240640.0,47.9702,48.0199,47.9702,48.0,240640.0
2017-07-12 13:00:00,48.29,48.39,48.28,48.37,829800.0,48.0,48.0994,47.9901,48.0796,829800.0
2017-07-12 13:10:00,48.37,48.39,48.35,48.36,248980.0,48.0796,48.0994,48.0597,48.0696,248980.0
2017-07-12 13:20:00,48.36,48.39,48.31,48.38,298500.0,48.0696,48.0994,48.0199,48.0895,298500.0
2017-07-12 13:30:00,48.38,48.42,48.35,48.39,568360.0,48.0895,48.1293,48.0597,48.0994,568360.0
2017-07-12 13:40:00,48.4,48.42,48.38,48.39,178040.0,48.1094,48.1293,48.0895,48.0994,178040.0
2017-07-12 13:50:00,48.38,48.4,48.35,48.4,200980.0,48.0895,48.1094,48.0597,48.1094,200980.0
2017-07-12 14:00:00,48.38,48.4,48.36,48.36,220480.0,48.0895,48.1094,48.0696,48.0696,220480.0
2017-07-12 14:10:00,48.36,48.39,48.35,48.35,238680.0,48.0696,48.0994,48.0597,48.0597,238680.0
2017-07-12 14:20:00,48.35,48.39,48.35,48.39,184680.0,48.0597,48.0994,48.0597,48.0994,184680.0
2017-07-12 14:30:00,48.38,48.41,48.37,48.4,197200.0,48.0895,48.1193,48.0796,48.1094,197200.0
2017-07-12 14:40:00,48.41,48.43,48.39,48.4,228220.0,48.1193,48.1392,48.0994,48.1094,228220.0
2017-07-12 14:50:00,48.41,48.43,48.39,48.39,220760.0,48.1193,48.1392,48.0994,48.0994,220760.0
2017-07-12 15:00:00,48.4,48.42,48.37,48.41,234720.0,48.1094,48.1293,48.0796,48.1193,234720.0
2017-07-12 15:10:00,48.41,48.44,48.4,48.4,384680.0,48.1193,48.1491,48.1094,48.1094,384680.0
2017-07-12 15:20:00,48.41,48.45,48.35,48.38,323080.0,48.1193,48.1591,48.0597,48.0895,323080.0
2017-07-12 15:30:00,48.38,48.42,48.36,48.41,405600.0,48.0895,48.1293,48.0696,48.1193,405600.0
2017-07-12 15:40:00,48.42,48.48,48.4,48.47,810720.0,48.1293,48.1889,48.1094,48.179,810720.0
2017-07-12 15:50:00,48.46,48.47,48.36,48.4,2636180.0,48.169,48.179,48.0696,48.1094,2636180.0
2017-07-13 09:30:00,48.54,48.64,48.44,48.6,1706500.0,48.2485,48.3479,48.1491,48.3082,1706500.0
2017-07-13 09:40:00,48.61,48.74,48.59,48.73,903340.0,48.3181,48.4473,48.2982,48.4374,903340.0
2017-07-13 09:50:00,48.73,48.88,48.69,48.87,1275000.0,48.4374,48.5865,48.3976,48.5765,1275000.0
2017-07-13 10:00:00,48.88,48.94,48.86,48.9,1321740.0,48.5865,48.6461,48.5666,48.6064,1321740.0
2017-07-13 10:10:00,48.91,48.92,48.72,48.72,994540.0,48.6163,48.6262,48.4274,48.4274,994540.0
2017-07-13 10:20:00,48.7,48.75,48.56,48.63,1004800.0,48.4076,48.4573,48.2684,48.338,1004800.0
2017-07-13 10:30:00,48.63,48.7,48.51,48.61,816220.0,48.338,48.4076,48.2187,48.3181,816220.0
2017-07-13 10:40:00,48.61,48.66,48.57,48.6,371580.0,48.3181,48.3678,48.2784,48.3082,371580.0
2017-07-13 10:50:00,48.6,48.63,48.57,48.59,216620.0,48.3082,48.338,48.2784,48.2982,216620.0
2017-07-13 11:00:00,48.6,48.72,48.56,48.68,576960.0,48.3082,48.4274,48.2684,48.3877,576960.0
2017-07-13 11:10:00,48.66,48.68,48.59,48.65,210580.0,48.3678,48.3877,48.2982,48.3579,210580.0
2017-07-13 11:20:00,48.65,48.69,48.58,48.6,238060.0,48.3579,48.3976,48.2883,48.3082,238060.0
2017-07-13 11:30:00,48.6,48.66,48.56,48.63,353420.0,48.3082,48.3678,48.2684,48.338,353420.0
2017-07-13 11:40:00,48.65,48.7,48.57,48.61,277700.0,48.3579,48.4076,48.2784,48.3181,277700.0
2017-07-13 11:50:00,48.63,48.69,48.63,48.68,175000.0,48.338,48.3976,48.338,48.3877,175000.0
2017-07-13 12:00:00,48.67,48.69,48.65,48.69,194700.0,48.3777,48.3976,48.3579,48.3976,194700.0
2017-07-13 12:10:00,48.69,48.72,48.65,48.71,418020.0,48.3976,48.4274,48.3579,48.4175,418020.0
2017-07-13 12:20:00,48.71,48.75,48.69,48.75,390560.0,48.4175,48.4573,48.3976,48.4573,390560.0
2017-07-13 12:30:00,48.75,48.75,48.71,48.71,326540.0,48.4573,48.4573,48.4175,48.4175,326540.0
2017-07-13 12:40:00,48.7,48.72,48.67,48.7,312640.0,48.4076,48.4274,48.3777,48.4076,312640.0
2017-07-13 12:50:00,48.69,48.7,48.67,48.69,103000.0,48.3976,48.4076,48.3777,48.3976,103000.0
2017-07-13 13:00:00,48.7,48.7,48.62,48.65,150760.0,48.4076,48.4076,48.3281,48.3579,150760.0
2017-07-13 13:10:00,48.66,48.67,48.6,48.61,151800.0,48.3678,48.3777,48.3082,48.3181,151800.0
2017-07-13 13:20:00,48.61,48.63,48.59,48.62,313980.0,48.3181,48.338,48.2982,48.3281,313980.0
2017-07-13 13:30:00,48.65,48.65,48.55,48.57,211760.0,48.3579,48.3579,48.2585,48.2784,211760.0
2017-07-13 13:40:00,48.56,48.57,48.42,48.44,414740.0,48.2684,48.2784,48.1293,48.1491,414740.0
2017-07-13 13:50:00,48.43,48.44,48.27,48.38,941840.0,48.1392,48.1491,47.9802,48.0895,941840.0
2017-07-13 14:00:00,48.38,48.4,48.24,48.25,520180.0,48.0895,48.1094,47.9503,47.9603,520180.0
2017-07-13 14:10:00,48.26,48.44,48.26,48.4,420900.0,47.9702,48.1491,47.9702,48.1094,420900.0
2017-07-13 14:20:00,48.43,48.46,48.38,48.4,313080.0,48.1392,48.169,48.0895,48.1094,313080.0
2017-07-13 14:30:00,48.4,48.41,48.36,48.4,217020.0,48.1094,48.1193,48.0696,48.1094,217020.0
2017-07-13 14:40:00,48.39,48.49,48.39,48.47,296540.0,48.0994,48.1988,48.0994,48.179,296540.0
2017-07-13 14:50:00,48.47,48.48,48.43,48.45,273680.0,48.179,48.1889,48.1392,48.1591,273680.0
2017-07-13 15:00:00,48.44,48.48,48.39,48.41,251280.0,48.1491,48.1889,48.0994,48.1193,251280.0
2017-07-13 15:10:00,48.42,48.42,48.36,48.37,308020.0,48.1293,48.1293,48.0696,48.0796,308020.0
2017-07-13 15:20:00,48.37,48.44,48.37,48.42,216320.0,48.0796,48.1491,48.0796,48.1293,216320.0
2017-07-13 15:30:00,48.43,48.43,48.39,48.41,305940.0,48.1392,48.1392,48.0994,48.1193,305940.0
2017-07-13 15:40:00,48.41,48.44,48.38,48.41,432280.0,48.1193,48.1491,48.0895,48.1193,432280.0
2017-07-13 15:50:00,48.42,48.48,48.42,48.43,1274400.0,48.1293,48.1889,48.1293,48.1392,1274400.0
2017-07-14 09:30:00,48.7,48.78,48.6,48.69,1358720.0,48.4076,48.4871,48.3082,48.3976,1358720.0
2017-07-14 09:40:00,48.7,48.76,48.61,48.72,472100.0,48.4076,48.4672,48.3181,48.4274,472100.0
2017-07-14 09:50:00,48.72,48.75,48.67,48.67,418660.0,48.4274,48.4573,48.3777,48.3777,418660.0
2017-07-14 10:00:00,48.66,48.72,48.51,48.59,430900.0,48.3678,48.4274,48.2187,48.2982,430900.0
2017-07-14 10:10:00,48.59,48.7,48.59,48.67,167440.0,48.2982,48.4076,48.2982,48.3777,167440.0
2017-07-14 10:20:00,48.67,48.7,48.61,48.66,220520.0,48.3777,48.4076,48.3181,48.3678,220520.0
2017-07-14 10:30:00,48.67,48.71,48.63,48.71,275240.0,48.3777,48.4175,48.338,48.4175,275240.0
2017-07-14 10:40:00,48.7,48.73,48.68,48.7,256780.0,48.4076,48.4374,48.3877,48.4076,256780.0
2017-07-14 10:50:00,48.7,48.73,48.68,48.69,260240.0,48.4076,48.4374,48.3877,48.3976,260240.0
2017-07-14 11:00:00,48.7,48.7,48.64,48.65,169460.0,48.4076,48.4076,48.3479,48.3579,169460.0
2017-07-14 11:10:00,48.65,48.68,48.63,48.63,180380.0,48.3579,48.3877,48.338,48.338,180380.0
2017-07-14 11:20:00,48.63,48.64,48.61,48.64,235900.0,48.338,48.3479,48.3181,48.3479,235900.0
2017-07-14 11:30:00,48.63,48.64,48.61,48.63,156000.0,48.338,48.3479,48.3181,48.338,156000.0
2017-07-14 11:40:00,48.63,48.64,48.61,48.62,210140.0,48.338,48.3479,48.3181,48.3281,210140.0
2017-07-14 11:50:00,48.62,48.64,48.61,48.63,76040.0,48.3281,48.3479,48.3181,48.338,76040.0
2017-07-14 12:00:00,48.62,48.63,48.59,48.59,179680.0,48.3281,48.338,48.2982,48.2982,179680.0
2017-07-14 12:10:00,48.58,48.6,48.54,48.56,157820.0,48.2883,48.3082,48.2485,48.2684,157820.0
2017-07-14 12:20:00,48.56,48.65,48.55,48.65,199480.0,48.2684,48.3579,48.2585,48.3579,199480.0
2017-07-14 12:30:00,48.65,48.68,48.62,48.67,257840.0,48.3579,48.3877,48.3281,48.3777,257840.0
2017-07-14 12:40:00,48.67,48.7,48.66,48.7,398480.0,48.3777,48.4076,48.3678,48.4076,398480.0
2017-07-14 12:50:00,48.7,48.71,48.69,48.69,68400.0,48.4076,48.4175,48.3976,48.3976,68400.0
2017-07-14 13:00:00,48.69,48.7,48.68,48.69,119380.0,48.3976,48.4076,48.3877,48.3976,119380.0
2017-07-14 13:10:00,48.69,48.7,48.67,48.68,126040.0,48.3976,48.4076,48.3777,48.3877,126040.0
2017-07-14 13:20:00,48.69,48.71,48.67,48.71,171040.0,48.3976,48.4175,48.3777,48.4175,171040.0
2017-07-14 13:30:00,48.71,48.72,48.69,48.7,123060.0,48.4175,48.4274,48.3976,48.4076,123060.0
2017-07-14 13:40:00,48.69,48.71,48.68,48.71,68260.0,48.3976,48.4175,48.3877,48.4175,68260.0
2017-07-14 13:50:00,48.71,48.75,48.7,48.74,270920.0,48.4175,48.4573,48.4076,48.4473,270920.0
2017-07-14 14:00:00,48.74,48.76,48.74,48.75,363220.0,48.4473,48.4672,48.4473,48.4573,363220.0
2017-07-14 14:10:00,48.76,48.77,48.74,48.74,229240.0,48.4672,48.4771,48.4473,48.4473,229240.0
2017-07-14 14:20:00,48.75,48.76,48.71,48.72,357700.0,48.4573,48.4672,48.4175,48.4274,357700.0
2017-07-14 14:30:00,48.73,48.75,48.69,48.7,125000.0,48.4374,48.4573,48.3976,48.4076,125000.0
2017-07-14 14:40:00,48.72,48.72,48.66,48.69,192800.0,48.4274,48.4274,48.3678,48.3976,192800.0
2017-07-14 14:50:00,48.68,48.7,48.66,48.67,192960.0,48.3877,48.4076,48.3678,48.3777,192960.0
2017-07-14 15:00:00,48.67,48.7,48.66,48.7,131200.0,48.3777,48.4076,48.3678,48.4076,131200.0
2017-07-14 15:10:00,48.7,48.74,48.7,48.72,151660.0,48.4076,48.4473,48.4076,48.4274,151660.0
2017-07-14 15:20:00,48.73,48.76,48.73,48.74,223340.0,48.4374,48.4672,48.4374,48.4473,223340.0
2017-07-14 15:30:00,48.75,48.78,48.74,48.77,390960.0,48.4573,48.4871,48.4473,48.4771,390960.0
2017-07-14 15:40:00,48.78,48.79,48.75,48.78,414460.0,48.4871,48.497,48.4573,48.4871,414460.0
2017-07-14 15:50:00,48.78,48.88,48.78,48.85,2588460.0,48.4871,48.5865,48.4871,48.5567,2588460.0
2017-07-17 09:30:00,48.82,49.05,48.82,48.99,1521640.0,48.5268,48.7555,48.5268,48.6958,1521640.0
2017-07-17 09:40:00,48.98,49.12,48.95,49.05,1045760.0,48.6859,48.825,48.6561,48.7555,1045760.0
2017-07-17 09:50:00,49.05,49.11,48.96,49.11,918120.0,48.7555,48.8151,48.666,48.8151,918120.0
2017-07-17 10:00:00,49.1,49.17,49.07,49.13,762900.0,48.8052,48.8747,48.7753,48.835,762900.0
2017-07-17 10:10:00,49.13,49.14,49.0,49.03,786420.0,48.835,48.8449,48.7058,48.7356,786420.0
2017-07-17 10:20:00,49.02,49.13,48.99,49.02,628340.0,48.7256,48.835,48.6958,48.7256,628340.0
2017-07-17 10:30:00,49.02,49.04,48.76,48.81,838020.0,48.7256,48.7455,48.4672,48.5169,838020.0
2017-07-17 10:40:00,48.82,48.91,48.8,48.83,571000.0,48.5268,48.6163,48.507,48.5368,571000.0
2017-07-17 10:50:00,48.83,48.83,48.75,48.77,276980.0,48.5368,48.5368,48.4573,48.4771,276980.0
2017-07-17 11:00:00,48.77,48.78,48.68,48.73,498360.0,48.4771,48.4871,48.3877,48.4374,498360.0
2017-07-17 11:10:00,48.73,48.84,48.72,48.83,292820.0,48.4374,48.5467,48.4274,48.5368,292820.0
2017-07-17 11:20:00,48.83,48.87,48.81,48.82,330480.0,48.5368,48.5765,48.5169,48.5268,330480.0
2017-07-17 11:30:00,48.82,48.82,48.73,48.75,424540.0,48.5268,48.5268,48.4374,48.4573,424540.0
2017-07-17 11:40:00,48.75,48.79,48.73,48.78,310560.0,48.4573,48.497,48.4374,48.4871,310560.0
2017-07-17 11:50:00,48.78,48.85,48.75,48.77,338680.0,48.4871,48.5567,48.4573,48.4771,338680.0
2017-07-17 12:00:00,48.77,48.83,48.77,48.79,138260.0,48.4771,48.5368,48.4771,48.497,138260.0
2017-07-17 12:10:00,48.79,48.86,48.78,48.85,344940.0,48.497,48.5666,48.4871,48.5567,344940.0
2017-07-17 12:20:00,48.87,48.89,48.85,48.87,205920.0,48.5765,48.5964,48.5567,48.5765,205920.0
2017-07-17 12:30:00,48.89,48.93,48.88,48.93,346140.0,48.5964,48.6362,48.5865,48.6362,346140.0
2017-07-17 12:40:00,48.93,48.94,48.9,48.92,264040.0,48.6362,48.6461,48.6064,48.6262,264040.0
2017-07-17 12:50:00,48.92,48.95,48.92,48.93,768580.0,48.6262,48.6561,48.6262,48.6362,768580.0
2017-07-17 13:00:00,48.94,48.94,48.88,48.88,129680.0,48.6461,48.6461,48.5865,48.5865,129680.0
2017-07-17 13:10:00,48.87,48.87,48.8,48.82,378480.0,48.5765,48.5765,48.507,48.5268,378480.0
2017-07-17 13:20:00,48.82,48.83,48.79,48.79,133740.0,48.5268,48.5368,48.497,48.497,133740.0
2017-07-17 13:30:00,48.78,48.8,48.71,48.73,260460.0,48.4871,48.507,48.4175,48.4374,260460.0
2017-07-17 13:40:00,48.72,48.74,48.71,48.71,132540.0,48.4274,48.4473,48.4175,48.4175,132540.0
2017-07-17 13:50:00,48.71,48.73,48.62,48.63,622020.0,48.4175,48.4374,48.3281,48.338,622020.0
2017-07-17 14:00:00,48.63,48.68,48.58,48.63,343220.0,48.338,48.3877,48.2883,48.338,343220.0
2017-07-17 14:10:00,48.59,48.61,48.54,48.56,457660.0,48.2982,48.3181,48.2485,48.2684,457660.0
2017-07-17 14:20:00,48.56,48.59,48.54,48.58,155420.0,48.2684,48.2982,48.2485,48.2883,155420.0
2017-07-17 14:30:00,48.57,48.59,48.54,48.57,255980.0,48.2784,48.2982,48.2485,48.2784,255980.0
2017-07-17 14:40:00,48.56,48.59,48.56,48.57,160800.0,48.2684,48.2982,48.2684,48.2784,160800.0
2017-07-17 14:50:00,48.58,48.63,48.58,48.6,169380.0,48.2883,48.338,48.2883,48.3082,169380.0
2017-07-17 15:00:00,48.61,48.73,48.6,48.72,316680.0,48.3181,48.4374,48.3082,48.4274,316680.0
2017-07-17 15:10:00,48.72,48.72,48.68,48.68,309240.0,48.4274,48.4274,48.3877,48.3877,309240.0
2017-07-17 15:20:00,48.68,48.7,48.66,48.7,188360.0,48.3877,48.4076,48.3678,48.4076,188360.0
2017-07-17 15:30:00,48.7,48.83,48.7,48.78,693560.0,48.4076,48.5368,48.4076,48.4871,693560.0
2017-07-17 15:40:00,48.77,48.79,48.73,48.76,307240.0,48.4771,48.497,48.4374,48.4672,307240.0
2017-07-17 15:50:00,48.76,48.81,48.75,48.8,847700.0,48.4672,48.5169,48.4573,48.507,847700.0
2017-07-18 09:30:00,48.67,48.77,48.6,48.74,1282220.0,48.3777,48.4771,48.3082,48.4473,1282220.0
2017-07-18 09:40:00,48.74,48.92,48.73,48.88,809400.0,48.4473,48.6262,48.4374,48.5865,809400.0
2017-07-18 09:50:00,48.89,49.05,48.89,48.96,618120.0,48.5964,48.7555,48.5964,48.666,618120.0
2017-07-18 10:00:00,48.96,49.02,48.82,48.84,638500.0,48.666,48.7256,48.5268,48.5467,638500.0
2017-07-18 10:10:00,48.89,48.96,48.87,48.91,675420.0,48.5964,48.666,48.5765,48.6163,675420.0
2017-07-18 10:20:00,48.91,48.96,48.89,48.93,173660.0,48.6163,48.666,48.5964,48.6362,173660.0
2017-07-18 10:30:00,48.93,48.99,48.93,48.95,334260.0,48.6362,48.6958,48.6362,48.6561,334260.0
2017-07-18 10:40:00,48.94,48.98,48.86,48.95,222340.0,48.6461,48.6859,48.5666,48.6561,222340.0
2017-07-18 10:50:00,48.96,49.08,48.96,49.07,399540.0,48.666,48.7853,48.666,48.7753,399540.0
2017-07-18 11:00:00,49.07,49.14,49.04,49.1,404840.0,48.7753,48.8449,48.7455,48.8052,404840.0
2017-07-18 11:10:00,49.1,49.14,49.1,49.12,318220.0,48.8052,48.8449,48.8052,48.825,318220.0
2017-07-18 11:20:00,49.12,49.17,49.12,49.16,354640.0,48.825,48.8747,48.825,48.8648,354640.0
2017-07-18 11:30:00,49.15,49.23,49.13,49.14,445980.0,48.8549,48.9344,48.835,48.8449,445980.0
2017-07-18 11:40:00,49.15,49.22,49.14,49.22,242440.0,48.8549,48.9244,48.8449,48.9244,242440.0
2017-07-18 11:50:00,49.21,49.25,49.18,49.22,363800.0,48.9145,48.9543,48.8847,48.9244,363800.0
2017-07-18 12:00:00,49.23,49.26,49.22,49.26,441960.0,48.9344,48.9642,48.9244,48.9642,441960.0
2017-07-18 12:10:00,49.26,49.3,49.24,49.25,464720.0,48.9642,49.004,48.9443,48.9543,464720.0
2017-07-18 12:20:00,49.26,49.32,49.23,49.27,461000.0,48.9642,49.0238,48.9344,48.9741,461000.0
2017-07-18 12:30:00,49.29,49.32,49.24,49.27,349400.0,48.994,49.0238,48.9443,48.9741,349400.0
2017-07-18 12:40:00,49.26,49.31,49.25,49.3,448840.0,48.9642,49.0139,48.9543,49.004,448840.0
2017-07-18 12:50:00,49.31,49.34,49.3,49.31,192380.0,49.0139,49.0437,49.004,49.0139,192380.0
2017-07-18 13:00:00,49.32,49.33,49.27,49.27,314880.0,49.0238,49.0338,48.9741,48.9741,314880.0
2017-07-18 13:10:00,49.27,49.33,49.27,49.32,126940.0,48.9741,49.0338,48.9741,49.0238,126940.0
2017-07-18 13:20:00,49.32,49.35,49.29,49.32,261080.0,49.0238,49.0537,48.994,49.0238,261080.0
2017-07-18 13:30:00,49.32,49.36,49.3,49.35,279480.0,49.0238,49.0636,49.004,49.0537,279480.0
2017-07-18 13:40:00,49.35,49.43,49.34,49.43,534780.0,49.0537,49.1332,49.0437,49.1332,534780.0
2017-07-18 13:50:00,49.43,49.5,49.42,49.49,694660.0,49.1332,49.2028,49.1232,49.1928,694660.0
2017-07-18 14:00:00,49.5,49.51,49.45,49.48,503860.0,49.2028,49.2127,49.1531,49.1829,503860.0
2017-07-18 14:10:00,49.48,49.54,49.47,49.53,203280.0,49.1829,49.2425,49.1729,49.2326,203280.0
2017-07-18 14:20:00,49.53,49.54,49.48,49.49,577180.0,49.2326,49.2425,49.1829,49.1928,577180.0
2017-07-18 14:30:00,49.48,49.54,49.47,49.49,466320.0,49.1829,49.2425,49.1729,49.1928,466320.0
2017-07-18 14:40:00,49.49,49.51,49.43,49.44,248620.0,49.1928,49.2127,49.1332,49.1431,248620.0
2017-07-18 14:50:00,49.44,49.45,49.35,49.35,262260.0,49.1431,49.1531,49.0537,49.0537,262260.0
2017-07-18 15:00:00,49.37,49.42,49.35,49.42,293080.0,49.0735,49.1232,49.0537,49.1232,293080.0
2017-07-18 15:10:00,49.41,49.42,49.36,49.36,304000.0,49.1133,49.1232,49.0636,49.0636,304000.0
2017-07-18 15:20:00,49.36,49.39,49.31,49.39,342880.0,49.0636,49.0934,49.0139,49.0934,342880.0
2017-07-18 15:30:00,49.39,49.44,49.38,49.4,645220.0,49.0934,49.1431,49.0835,49.1034,645220.0
2017-07-18 15:40:00,49.39,49.41,49.31,49.33,659280.0,49.0934,49.1133,49.0139,49.0338,659280.0
2017-07-18 15:50:00,49.34,49.4,49.31,49.35,1191060.0,49.0437,49.1034,49.0139,49.0537,1191060.0
2017-07-19 09:30:00,49.5,49.75,49.5,49.73,2137480.0,49.2028,49.4513,49.2028,49.4314,2137480.0
2017-07-19 09:40:00,49.73,49.74,49.53,49.53,1130860.0,49.4314,49.4413,49.2326,49.2326,1130860.0
2017-07-19 09:50:00,49.55,49.55,49.39,49.51,806580.0,49.2525,49.2525,49.0934,49.2127,806580.0
2017-07-19 10:00:00,49.51,49.61,49.45,49.48,904640.0,49.2127,49.3121,49.1531,49.1829,904640.0
2017-07-19 10:10:00,49.5,49.51,49.41,49.5,621820.0,49.2028,49.2127,49.1133,49.2028,621820.0
2017-07-19 10:20:00,49.5,49.51,49.35,49.51,901620.0,49.2028,49.2127,49.0537,49.2127,901620.0
2017-07-19 10:30:00,49.51,49.52,49.45,49.47,445740.0,49.2127,49.2226,49.1531,49.1729,445740.0
2017-07-19 10:40:00,49.47,49.54,49.45,49.52,337220.0,49.1729,49.2425,49.1531,49.2226,337220.0
2017-07-19 10:50:00,49.53,49.59,49.52,49.56,274980.0,49.2326,49.2922,49.2226,49.2624,274980.0
2017-07-19 11:00:00,49.55,49.61,49.53,49.59,349340.0,49.2525,49.3121,49.2326,49.2922,349340.0
2017-07-19 11:10:00,49.6,49.64,49.59,49.62,698100.0,49.3022,49.3419,49.2922,49.322,698100.0
2017-07-19 11:20:00,49.61,49.61,49.57,49.57,356000.0,49.3121,49.3121,49.2723,49.2723,356000.0
2017-07-19 11:30:00,49.56,49.69,49.56,49.68,549200.0,49.2624,49.3916,49.2624,49.3817,549200.0
2017-07-19 11:40:00,49.68,49.7,49.63,49.66,611160.0,49.3817,49.4016,49.332,49.3618,611160.0
2017-07-19 11:50:00,49.66,49.68,49.63,49.68,119200.0,49.3618,49.3817,49.332,49.3817,119200.0
2017-07-19 12:00:00,49.69,49.71,49.66,49.71,230580.0,49.3916,49.4115,49.3618,49.4115,230580.0
2017-07-19 12:10:00,49.7,49.71,49.68,49.69,163480.0,49.4016,49.4115,49.3817,49.3916,163480.0
2017-07-19 12:20:00,49.69,49.69,49.63,49.66,203460.0,49.3916,49.3916,49.332,49.3618,203460.0
2017-07-19 12:30:00,49.66,49.71,49.66,49.71,324380.0,49.3618,49.4115,49.3618,49.4115,324380.0
2017-07-19 12:40:00,49.71,49.75,49.7,49.75,292300.0,49.4115,49.4513,49.4016,49.4513,292300.0
2017-07-19 12:50:00,49.74,49.76,49.69,49.72,519700.0,49.4413,49.4612,49.3916,49.4214,519700.0
2017-07-19 13:00:00,49.72,49.77,49.72,49.77,179640.0,49.4214,49.4711,49.4214,49.4711,179640.0
2017-07-19 13:10:00,49.75,49.78,49.75,49.76,241760.0,49.4513,49.4811,49.4513,49.4612,241760.0
2017-07-19 13:20:00,49.76,49.78,49.72,49.74,169840.0,49.4612,49.4811,49.4214,49.4413,169840.0
2017-07-19 13:30:00,49.75,49.78,49.72,49.73,272040.0,49.4513,49.4811,49.4214,49.4314,272040.0
2017-07-19 13:40:00,49.72,49.76,49.71,49.75,260960.0,49.4214,49.4612,49.4115,49.4513,260960.0
2017-07-19 13:50:00,49.75,49.75,49.71,49.72,175340.0,49.4513,49.4513,49.4115,49.4214,175340.0
2017-07-19 14:00:00,49.73,49.76,49.71,49.74,267340.0,49.4314,49.4612,49.4115,49.4413,267340.0
2017-07-19 14:10:00,49.75,49.77,49.71,49.74,248380.0,49.4513,49.4711,49.4115,49.4413,248380.0
2017-07-19 14:20:00,49.73,49.77,49.72,49.75,250260.0,49.4314,49.4711,49.4214,49.4513,250260.0
2017-07-19 14:30:00,49.74,49.75,49.68,49.72,297820.0,49.4413,49.4513,49.3817,49.4214,297820.0
2017-07-19 14:40:00,49.71,49.73,49.69,49.73,147280.0,49.4115,49.4314,49.3916,49.4314,147280.0
2017-07-19 14:50:00,49.74,49.75,49.69,49.71,298620.0,49.4413,49.4513,49.3916,49.4115,298620.0
2017-07-19 15:00:00,49.72,49.73,49.65,49.66,252760.0,49.4214,49.4314,49.3519,49.3618,252760.0
2017-07-19 15:10:00,49.66,49.67,49.6,49.65,357340.0,49.3618,49.3717,49.3022,49.3519,357340.0
2017-07-19 15:20:00,49.63,49.7,49.59,49.67,297980.0,49.332,49.4016,49.2922,49.3717,297980.0
2017-07-19 15:30:00,49.67,49.68,49.63,49.66,322280.0,49.3717,49.3817,49.332,49.3618,322280.0
2017-07-19 15:40:00,49.65,49.67,49.62,49.65,466940.0,49.3519,49.3717,49.322,49.3519,466940.0
2017-07-19 15:50:00,49.64,49.67,49.6,49.64,1118620.0,49.3419,49.3717,49.3022,49.3419,1118620.0
2017-07-20 09:30:00,49.85,49.91,49.77,49.81,1619040.0,49.5507,49.6103,49.4711,49.5109,1619040.0
2017-07-20 09:40:00,49.8,49.85,49.75,49.84,583460.0,49.501,49.5507,49.4513,49.5407,583460.0
2017-07-20 09:50:00,49.83,49.88,49.82,49.87,648900.0,49.5308,49.5805,49.5208,49.5705,648900.0
2017-07-20 10:00:00,49.88,49.93,49.78,49.87,705720.0,49.5805,49.6302,49.4811,49.5705,705720.0
2017-07-20 10:10:00,49.88,49.88,49.6,49.66,995140.0,49.5805,49.5805,49.3022,49.3618,995140.0
2017-07-20 10:20:00,49.66,49.79,49.65,49.77,260460.0,49.3618,49.491,49.3519,49.4711,260460.0
2017-07-20 10:30:00,49.77,49.81,49.56,49.6,813340.0,49.4711,49.5109,49.2624,49.3022,813340.0
2017-07-20 10:40:00,49.6,49.63,49.53,49.63,721300.0,49.3022,49.332,49.2326,49.332,721300.0
2017-07-20 10:50:00,49.62,49.76,49.62,49.75,449660.0,49.322,49.4612,49.322,49.4513,449660.0
2017-07-20 11:00:00,49.75,49.81,49.74,49.75,322500.0,49.4513,49.5109,49.4413,49.4513,322500.0
2017-07-20 11:10:00,49.75,49.8,49.69,49.74,172100.0,49.4513,49.501,49.3916,49.4413,172100.0
2017-07-20 11:20:00,49.73,49.74,49.65,49.65,230520.0,49.4314,49.4413,49.3519,49.3519,230520.0
2017-07-20 11:30:00,49.63,49.65,49.58,49.61,264360.0,49.332,49.3519,49.2823,49.3121,264360.0
2017-07-20 11:40:00,49.61,49.7,49.6,49.67,189240.0,49.3121,49.4016,49.3022,49.3717,189240.0
2017-07-20 11:50:00,49.67,49.68,49.6,49.61,222080.0,49.3717,49.3817,49.3022,49.3121,222080.0
2017-07-20 12:00:00,49.6,49.67,49.6,49.65,291840.0,49.3022,49.3717,49.3022,49.3519,291840.0
2017-07-20 12:10:00,49.64,49.67,49.64,49.65,157060.0,49.3419,49.3717,49.3419,49.3519,157060.0
2017-07-20 12:20:00,49.64,49.68,49.63,49.65,273900.0,49.3419,49.3817,49.332,49.3519,273900.0
2017-07-20 12:30:00,49.64,49.65,49.62,49.63,184720.0,49.3419,49.3519,49.322,49.332,184720.0
2017-07-20 12:40:00,49.63,49.63,49.58,49.58,137280.0,49.332,49.332,49.2823,49.2823,137280.0
2017-07-20 12:50:00,49.58,49.59,49.52,49.52,365140.0,49.2823,49.2922,49.2226,49.2226,365140.0
2017-07-20 13:00:00,49.52,49.52,49.42,49.47,576480.0,49.2226,49.2226,49.1232,49.1729,576480.0
2017-07-20 13:10:00,49.46,49.46,49.38,49.42,276660.0,49.163,49.163,49.0835,49.1232,276660.0
2017-07-20 13:20:00,49.42,49.46,49.42,49.45,237220.0,49.1232,49.163,49.1232,49.1531,237220.0
2017-07-20 13:30:00,49.46,49.47,49.44,49.44,187240.0,49.163,49.1729,49.1431,49.1431,187240.0
2017-07-20 13:40:00,49.43,49.47,49.43,49.46,156000.0,49.1332,49.1729,49.1332,49.163,156000.0
2017-07-20 13:50:00,49.46,49.46,49.41,49.43,129940.0,49.163,49.163,49.1133,49.1332,129940.0
2017-07-20 14:00:00,49.43,49.46,49.4,49.41,162940.0,49.1332,49.163,49.1034,49.1133,162940.0
2017-07-20 14:10:00,49.4,49.42,49.33,49.36,277280.0,49.1034,49.1232,49.0338,49.0636,277280.0
2017-07-20 14:20:00,49.36,49.38,49.34,49.38,218840.0,49.0636,49.0835,49.0437,49.0835,218840.0
2017-07-20 14:30:00,49.37,49.37,49.24,49.25,549640.0,49.0735,49.0735,48.9443,48.9543,549640.0
2017-07-20 14:40:00,49.25,49.3,49.23,49.28,353720.0,48.9543,49.004,48.9344,48.9841,353720.0
2017-07-20 14:50:00,49.29,49.39,49.29,49.34,240560.0,48.994,49.0934,48.994,49.0437,240560.0
2017-07-20 15:00:00,49.34,49.44,49.34,49.42,420940.0,49.0437,49.1431,49.0437,49.1232,420940.0
2017-07-20 15:10:00,49.42,49.47,49.42,49.43,416380.0,49.1232,49.1729,49.1232,49.1332,416380.0
2017-07-20 15:20:00,49.42,49.51,49.41,49.51,675960.0,49.1232,49.2127,49.1133,49.2127,675960.0
2017-07-20 15:30:00,49.51,49.58,49.5,49.56,668720.0,49.2127,49.2823,49.2028,49.2624,668720.0
2017-07-20 15:40:00,49.56,49.59,49.53,49.59,776380.0,49.2624,49.2922,49.2326,49.2922,776380.0
2017-07-20 15:50:00,49.59,49.62,49.56,49.62,1877760.0,49.2922,49.322,49.2624,49.322,1877760.0
2017-07-21 09:30:00,49.44,49.48,49.21,49.4,3407400.0,49.1431,49.1829,48.9145,49.1034,3407400.0
2017-07-21 09:40:00,49.37,49.45,49.33,49.44,659740.0,49.0735,49.1531,49.0338,49.1431,659740.0
2017-07-21 09:50:00,49.42,49.46,49.33,49.46,430480.0,49.1232,49.163,49.0338,49.163,430480.0
2017-07-21 10:00:00,49.46,49.49,49.41,49.42,407680.0,49.163,49.1928,49.1133,49.1232,407680.0
2017-07-21 10:10:00,49.43,49.57,49.42,49.48,727100.0,49.1332,49.2723,49.1232,49.1829,727100.0
2017-07-21 10:20:00,49.46,49.48,49.39,49.4,379440.0,49.163,49.1829,49.0934,49.1034,379440.0
2017-07-21 10:30:00,49.42,49.49,49.41,49.47,386740.0,49.1232,49.1928,49.1133,49.1729,386740.0
2017-07-21 10:40:00,49.47,49.49,49.42,49.47,475920.0,49.1729,49.1928,49.1232,49.1729,475920.0
2017-07-21 10:50:00,49.47,49.47,49.25,49.46,503920.0,49.1729,49.1729,48.9543,49.163,503920.0
2017-07-21 11:00:00,49.46,49.46,49.42,49.45,353540.0,49.163,49.163,49.1232,49.1531,353540.0
2017-07-21 11:10:00,49.45,49.47,49.43,49.45,441400.0,49.1531,49.1729,49.1332,49.1531,441400.0
2017-07-21 11:20:00,49.46,49.46,49.42,49.42,154840.0,49.163,49.163,49.1232,49.1232,154840.0
2017-07-21 11:30:00,49.44,49.48,49.42,49.48,261980.0,49.1431,49.1829,49.1232,49.1829,261980.0
2017-07-21 11:40:00,49.47,49.48,49.46,49.47,76520.0,49.1729,49.1829,49.163,49.1729,76520.0
2017-07-21 11:50:00,49.46,49.5,49.41,49.5,169020.0,49.163,49.2028,49.1133,49.2028,169020.0
2017-07-21 12:00:00,49.49,49.54,49.47,49.54,152800.0,49.1928,49.2425,49.1729,49.2425,152800.0
2017-07-21 12:10:00,49.55,49.58,49.54,49.57,133020.0,49.2525,49.2823,49.2425,49.2723,133020.0
2017-07-21 12:20:00,49.56,49.63,49.56,49.6,315220.0,49.2624,49.332,49.2624,49.3022,315220.0
2017-07-21 12:30:00,49.59,49.67,49.59,49.66,593040.0,49.2922,49.3717,49.2922,49.3618,593040.0
2017-07-21 12:40:00,49.65,49.69,49.63,49.69,317180.0,49.3519,49.3916,49.332,49.3916,317180.0
2017-07-21 12:50:00,49.69,49.72,49.68,49.71,308580.0,49.3916,49.4214,49.3817,49.4115,308580.0
2017-07-21 13:00:00,49.71,49.73,49.68,49.73,229760.0,49.4115,49.4314,49.3817,49.4314,229760.0
2017-07-21 13:10:00,49.71,49.76,49.7,49.7,211900.0,49.4115,49.4612,49.4016,49.4016,211900.0
2017-07-21 13:20:00,49.7,49.71,49.67,49.67,120020.0,49.4016,49.4115,49.3717,49.3717,120020.0
2017-07-21 13:30:00,49.67,49.69,49.61,49.64,168840.0,49.3717,49.3916,49.3121,49.3419,168840.0
2017-07-21 13:40:00,49.63,49.66,49.62,49.63,242860.0,49.332,49.3618,49.322,49.332,242860.0
2017-07-21 13:50:00,49.62,49.63,49.57,49.59,181160.0,49.322,49.332,49.2723,49.2922,181160.0
2017-07-21 14:00:00,49.6,49.65,49.59,49.64,134120.0,49.3022,49.3519,49.2922,49.3419,134120.0
2017-07-21 14:10:00,49.64,49.66,49.6,49.62,329120.0,49.3419,49.3618,49.3022,49.322,329120.0
2017-07-21 14:20:00,49.63,49.67,49.61,49.67,202540.0,49.332,49.3717,49.3121,49.3717,202540.0
2017-07-21 14:30:00,49.67,49.71,49.66,49.69,226320.0,49.3717,49.4115,49.3618,49.3916,226320.0
2017-07-21 14:40:00,49.69,49.69,49.66,49.69,135440.0,49.3916,49.3916,49.3618,49.3916,135440.0
2017-07-21 14:50:00,49.69,49.7,49.66,49.67,120920.0,49.3916,49.4016,49.3618,49.3717,120920.0
2017-07-21 15:00:00,49.66,49.69,49.65,49.65,206580.0,49.3618,49.3916,49.3519,49.3519,206580.0
2017-07-21 15:10:00,49.64,49.64,49.58,49.59,374820.0,49.3419,49.3419,49.2823,49.2922,374820.0
2017-07-21 15:20:00,49.59,49.62,49.58,49.61,635220.0,49.2922,49.322,49.2823,49.3121,635220.0
2017-07-21 15:30:00,49.6,49.63,49.6,49.62,546420.0,49.3022,49.332,49.3022,49.322,546420.0
2017-07-21 15:40:00,49.62,49.69,49.56,49.66,938900.0,49.322,49.3916,49.2624,49.3618,938900.0
2017-07-21 15:50:00,49.67,49.71,49.67,49.67,1781260.0,49.3717,49.4115,49.3717,49.3717,1781260.0
2017-07-24 09:30:00,49.71,49.93,49.68,49.77,1910200.0,49.4115,49.6302,49.3817,49.4711,1910200.0
2017-07-24 09:40:00,49.79,49.8,49.57,49.65,2059240.0,49.491,49.501,49.2723,49.3519,2059240.0
2017-07-24 09:50:00,49.65,49.72,49.6,49.72,1031720.0,49.3519,49.4214,49.3022,49.4214,1031720.0
2017-07-24 10:00:00,49.69,49.76,49.65,49.71,1065680.0,49.3916,49.4612,49.3519,49.4115,1065680.0
2017-07-24 10:10:00,49.72,49.76,49.64,49.64,869500.0,49.4214,49.4612,49.3419,49.3419,869500.0
2017-07-24 10:20:00,49.65,49.67,49.56,49.56,735240.0,49.3519,49.3717,49.2624,49.2624,735240.0
2017-07-24 10:30:00,49.57,49.61,49.53,49.58,753980.0,49.2723,49.3121,49.2326,49.2823,753980.0
2017-07-24 10:40:00,49.56,49.6,49.52,49.55,463520.0,49.2624,49.3022,49.2226,49.2525,463520.0
2017-07-24 10:50:00,49.55,49.63,49.55,49.62,482880.0,49.2525,49.332,49.2525,49.322,482880.0
2017-07-24 11:00:00,49.62,49.62,49.58,49.6,427500.0,49.322,49.322,49.2823,49.3022,427500.0
2017-07-24 11:10:00,49.6,49.63,49.56,49.57,560880.0,49.3022,49.332,49.2624,49.2723,560880.0
2017-07-24 11:20:00,49.56,49.57,49.51,49.53,475200.0,49.2624,49.2723,49.2127,49.2326,475200.0
2017-07-24 11:30:00,49.53,49.57,49.52,49.56,484160.0,49.2326,49.2723,49.2226,49.2624,484160.0
2017-07-24 11:40:00,49.57,49.6,49.56,49.58,595020.0,49.2723,49.3022,49.2624,49.2823,595020.0
2017-07-24 11:50:00,49.58,49.59,49.57,49.57,237320.0,49.2823,49.2922,49.2723,49.2723,237320.0
2017-07-24 12:00:00,49.57,49.62,49.56,49.59,382360.0,49.2723,49.322,49.2624,49.2922,382360.0
2017-07-24 12:10:00,49.6,49.61,49.57,49.6,331100.0,49.3022,49.3121,49.2723,49.3022,331100.0
2017-07-24 12:20:00,49.6,49.61,49.58,49.59,256600.0,49.3022,49.3121,49.2823,49.2922,256600.0
2017-07-24 12:30:00,49.59,49.6,49.58,49.6,221740.0,49.2922,49.3022,49.2823,49.3022,221740.0
2017-07-24 12:40:00,49.59,49.59,49.56,49.57,278880.0,49.2922,49.2922,49.2624,49.2723,278880.0
2017-07-24 12:50:00,49.56,49.59,49.56,49.57,183480.0,49.2624,49.2922,49.2624,49.2723,183480.0
2017-07-24 13:00:00,49.57,49.59,49.55,49.58,231020.0,49.2723,49.2922,49.2525,49.2823,231020.0
2017-07-24 13:10:00,49.58,49.59,49.56,49.58,258360.0,49.2823,49.2922,49.2624,49.2823,258360.0
2017-07-24 13:20:00,49.57,49.66,49.57,49.66,2280160.0,49.2723,49.3618,49.2723,49.3618,2280160.0
2017-07-24 13:30:00,49.66,49.72,49.64,49.69,783140.0,49.3618,49.4214,49.3419,49.3916,783140.0
2017-07-24 13:40:00,49.69,49.74,49.66,49.72,580360.0,49.3916,49.4413,49.3618,49.4214,580360.0
2017-07-24 13:50:00,49.73,49.77,49.71,49.73,823680.0,49.4314,49.4711,49.4115,49.4314,823680.0
2017-07-24 14:00:00,49.74,49.85,49.72,49.85,1018900.0,49.4413,49.5507,49.4214,49.5507,1018900.0
2017-07-24 14:10:00,49.85,49.87,49.76,49.77,861620.0,49.5507,49.5705,49.4612,49.4711,861620.0
2017-07-24 14:20:00,49.77,49.86,49.76,49.84,627940.0,49.4711,49.5606,49.4612,49.5407,627940.0
2017-07-24 14:30:00,49.84,49.88,49.83,49.87,916700.0,49.5407,49.5805,49.5308,49.5705,916700.0
2017-07-24 14:40:00,49.88,49.96,49.86,49.95,1103460.0,49.5805,49.66,49.5606,49.6501,1103460.0
2017-07-24 14:50:00,49.95,49.99,49.95,49.98,1040480.0,49.6501,49.6898,49.6501,49.6799,1040480.0
2017-07-24 15:00:00,49.98,50.01,49.96,49.99,1385760.0,49.6799,49.7097,49.66,49.6898,1385760.0
2017-07-24 15:10:00,49.99,50.25,49.99,50.1,1726680.0,49.6898,49.9483,49.6898,49.7992,1726680.0
2017-07-24 15:20:00,50.09,50.12,50.02,50.08,1481640.0,49.7892,49.819,49.7196,49.7793,1481640.0
2017-07-24 15:30:00,50.09,50.21,50.09,50.21,1767380.0,49.7892,49.9085,49.7892,49.9085,1767380.0
2017-07-24 15:40:00,50.21,50.31,50.19,50.3,2453480.0,49.9085,50.0079,49.8886,49.998,2453480.0
2017-07-24 15:50:00,50.3,50.3,49.95,50.07,4833540.0,49.998,49.998,49.6501,49.7693,4833540.0
2017-07-25 09:30:00,48.54,48.84,48.34,48.45,10615320.0,48.2485,48.5467,48.0497,48.1591,10615320.0
2017-07-25 09:40:00,48.45,48.46,48.25,48.31,5537880.0,48.1591,48.169,47.9603,48.0199,5537880.0
2017-07-25 09:50:00,48.3,48.65,48.27,48.65,4663820.0,48.01,48.3579,47.9802,48.3579,4663820.0
2017-07-25 10:00:00,48.65,48.68,48.45,48.49,3274120.0,48.3579,48.3877,48.1591,48.1988,3274120.0
2017-07-25 10:10:00,48.49,48.61,48.46,48.46,2305760.0,48.1988,48.3181,48.169,48.169,2305760.0
2017-07-25 10:20:00,48.46,48.52,48.36,48.39,3148160.0,48.169,48.2287,48.0696,48.0994,3148160.0
2017-07-25 10:30:00,48.38,48.39,48.19,48.24,3378980.0,48.0895,48.0994,47.9006,47.9503,3378980.0
2017-07-25 10:40:00,48.24,48.41,48.24,48.36,2111300.0,47.9503,48.1193,47.9503,48.0696,2111300.0
2017-07-25 10:50:00,48.36,48.37,48.24,48.24,1503620.0,48.0696,48.0796,47.9503,47.9503,1503620.0
2017-07-25 11:00:00,48.24,48.42,48.24,48.41,1620540.0,47.9503,48.1293,47.9503,48.1193,1620540.0
2017-07-25 11:10:00,48.42,48.49,48.34,48.39,1493520.0,48.1293,48.1988,48.0497,48.0994,1493520.0
2017-07-25 11:20:00,48.41,48.47,48.4,48.42,1418860.0,48.1193,48.179,48.1094,48.1293,1418860.0
2017-07-25 11:30:00,48.42,48.45,48.36,48.44,1110500.0,48.1293,48.1591,48.0696,48.1491,1110500.0
2017-07-25 11:40:00,48.44,48.55,48.44,48.52,1544220.0,48.1491,48.2585,48.1491,48.2287,1544220.0
2017-07-25 11:50:00,48.52,48.57,48.43,48.47,1588660.0,48.2287,48.2784,48.1392,48.179,1588660.0
2017-07-25 12:00:00,48.47,48.49,48.35,48.39,1216240.0,48.179,48.1988,48.0597,48.0994,1216240.0
2017-07-25 12:10:00,48.38,48.4,48.34,48.37,1148920.0,48.0895,48.1094,48.0497,48.0796,1148920.0
2017-07-25 12:20:00,48.38,48.44,48.37,48.41,1036100.0,48.0895,48.1491,48.0796,48.1193,1036100.0
2017-07-25 12:30:00,48.41,48.42,48.36,48.42,1108580.0,48.1193,48.1293,48.0696,48.1293,1108580.0
2017-07-25 12:40:00,48.43,48.47,48.37,48.4,1471880.0,48.1392,48.179,48.0796,48.1094,1471880.0
2017-07-25 12:50:00,48.4,48.45,48.4,48.41,769760.0,48.1094,48.1591,48.1094,48.1193,769760.0
2017-07-25 13:00:00,48.41,48.44,48.38,48.41,1129120.0,48.1193,48.1491,48.0895,48.1193,1129120.0
2017-07-25 13:10:00,48.41,48.46,48.4,48.46,707360.0,48.1193,48.169,48.1094,48.169,707360.0
2017-07-25 13:20:00,48.46,48.48,48.45,48.47,889140.0,48.169,48.1889,48.1591,48.179,889140.0
2017-07-25 13:30:00,48.48,48.52,48.46,48.5,875380.0,48.1889,48.2287,48.169,48.2088,875380.0
2017-07-25 13:40:00,48.5,48.6,48.5,48.59,1081620.0,48.2088,48.3082,48.2088,48.2982,1081620.0
2017-07-25 13:50:00,48.6,48.67,48.56,48.67,1334100.0,48.3082,48.3777,48.2684,48.3777,1334100.0
2017-07-25 14:00:00,48.67,48.69,48.62,48.66,1393440.0,48.3777,48.3976,48.3281,48.3678,1393440.0
2017-07-25 14:10:00,48.66,48.76,48.66,48.7,1316720.0,48.3678,48.4672,48.3678,48.4076,1316720.0
2017-07-25 14:20:00,48.71,48.74,48.62,48.63,1023200.0,48.4175,48.4473,48.3281,48.338,1023200.0
2017-07-25 14:30:00,48.63,48.63,48.54,48.58,1295080.0,48.338,48.338,48.2485,48.2883,1295080.0
2017-07-25 14:40:00,48.59,48.62,48.52,48.53,923880.0,48.2982,48.3281,48.2287,48.2386,923880.0
2017-07-25 14:50:00,48.52,48.54,48.46,48.49,1233020.0,48.2287,48.2485,48.169,48.1988,1233020.0
2017-07-25 15:00:00,48.49,48.51,48.42,48.43,1008200.0,48.1988,48.2187,48.1293,48.1392,1008200.0
2017-07-25 15:10:00,48.43,48.45,48.34,48.36,1273160.0,48.1392,48.1591,48.0497,48.0696,1273160.0
2017-07-25 15:20:00,48.36,48.38,48.3,48.34,1907300.0,48.0696,48.0895,48.01,48.0497,1907300.0
2017-07-25 15:30:00,48.35,48.44,48.31,48.4,1597080.0,48.0597,48.1491,48.0199,48.1094,1597080.0
2017-07-25 15:40:00,48.4,48.43,48.31,48.32,1741380.0,48.1094,48.1392,48.0199,48.0299,1741380.0
2017-07-25 15:50:00,48.32,48.5,48.32,48.5,4178220.0,48.0299,48.2088,48.0299,48.2088,4178220.0
2017-07-26 09:30:00,48.64,48.7,48.53,48.56,2452240.0,48.3479,48.4076,48.2386,48.2684,2452240.0
2017-07-26 09:40:00,48.56,48.58,48.45,48.48,1234160.0,48.2684,48.2883,48.1591,48.1889,1234160.0
2017-07-26 09:50:00,48.48,48.48,48.39,48.4,1035900.0,48.1889,48.1889,48.0994,48.1094,1035900.0
2017-07-26 10:00:00,48.41,48.46,48.34,48.46,1027500.0,48.1193,48.169,48.0497,48.169,1027500.0
2017-07-26 10:10:00,48.44,48.46,48.3,48.38,1201520.0,48.1491,48.169,48.01,48.0895,1201520.0
2017-07-26 10:20:00,48.37,48.37,48.32,48.34,389560.0,48.0796,48.0796,48.0299,48.0497,389560.0
2017-07-26 10:30:00,48.32,48.34,48.28,48.31,592780.0,48.0299,48.0497,47.9901,48.0199,592780.0
2017-07-26 10:40:00,48.31,48.32,48.21,48.22,937460.0,48.0199,48.0299,47.9205,47.9305,937460.0
2017-07-26 10:50:00,48.22,48.25,48.17,48.2,858820.0,47.9305,47.9603,47.8808,47.9106,858820.0
2017-07-26 11:00:00,48.21,48.23,48.18,48.2,466200.0,47.9205,47.9404,47.8907,47.9106,466200.0
2017-07-26 11:10:00,48.2,48.21,48.15,48.18,713040.0,47.9106,47.9205,47.8609,47.8907,713040.0
2017-07-26 11:20:00,48.19,48.19,48.06,48.07,789740.0,47.9006,47.9006,47.7714,47.7814,789740.0
2017-07-26 11:30:00,48.07,48.09,48.01,48.07,965060.0,47.7814,47.8012,47.7217,47.7814,965060.0
2017-07-26 11:40:00,48.08,48.14,48.08,48.1,644840.0,47.7913,47.8509,47.7913,47.8112,644840.0
2017-07-26 11:50:00,48.08,48.18,48.08,48.15,426740.0,47.7913,47.8907,47.7913,47.8609,426740.0
2017-07-26 12:00:00,48.16,48.24,48.16,48.22,478140.0,47.8708,47.9503,47.8708,47.9305,478140.0
2017-07-26 12:10:00,48.22,48.24,48.17,48.2,336900.0,47.9305,47.9503,47.8808,47.9106,336900.0
2017-07-26 12:20:00,48.2,48.21,48.18,48.2,298700.0,47.9106,47.9205,47.8907,47.9106,298700.0
2017-07-26 12:30:00,48.21,48.21,48.18,48.19,365100.0,47.9205,47.9205,47.8907,47.9006,365100.0
2017-07-26 12:40:00,48.2,48.22,48.19,48.22,292060.0,47.9106,47.9305,47.9006,47.9305,292060.0
2017-07-26 12:50:00,48.22,48.27,48.22,48.26,305980.0,47.9305,47.9802,47.9305,47.9702,305980.0
2017-07-26 13:00:00,48.25,48.26,48.21,48.21,293640.0,47.9603,47.9702,47.9205,47.9205,293640.0
2017-07-26 13:10:00,48.2,48.26,48.2,48.25,199720.0,47.9106,47.9702,47.9106,47.9603,199720.0
2017-07-26 13:20:00,48.25,48.26,48.23,48.24,281800.0,47.9603,47.9702,47.9404,47.9503,281800.0
2017-07-26 13:30:00,48.25,48.26,48.23,48.25,388360.0,47.9603,47.9702,47.9404,47.9603,388360.0
2017-07-26 13:40:00,48.25,48.35,48.25,48.34,553780.0,47.9603,48.0597,47.9603,48.0497,553780.0
2017-07-26 13:50:00,48.33,48.36,48.2,48.21,468140.0,48.0398,48.0696,47.9106,47.9205,468140.0
2017-07-26 14:00:00,48.24,48.34,48.23,48.34,596140.0,47.9503,48.0497,47.9404,48.0497,596140.0
2017-07-26 14:10:00,48.34,48.38,48.3,48.33,516320.0,48.0497,48.0895,48.01,48.0398,516320.0
2017-07-26 14:20:00,48.32,48.35,48.29,48.33,339860.0,48.0299,48.0597,48.0,48.0398,339860.0
2017-07-26 14:30:00,48.33,48.33,48.2,48.28,405140.0,48.0398,48.0398,47.9106,47.9901,405140.0
2017-07-26 14:40:00,48.25,48.26,48.23,48.25,202780.0,47.9603,47.9702,47.9404,47.9603,202780.0
2017-07-26 14:50:00,48.25,48.3,48.24,48.27,385420.0,47.9603,48.01,47.9503,47.9802,385420.0
2017-07-26 15:00:00,48.27,48.31,48.26,48.27,359620.0,47.9802,48.0199,47.9702,47.9802,359620.0
2017-07-26 15:10:00,48.28,48.32,48.27,48.31,300280.0,47.9901,48.0299,47.9802,48.0199,300280.0
2017-07-26 15:20:00,48.32,48.35,48.3,48.3,312740.0,48.0299,48.0597,48.01,48.01,312740.0
2017-07-26 15:30:00,48.31,48.32,48.29,48.31,667960.0,48.0199,48.0299,48.0,48.0199,667960.0
2017-07-26 15:40:00,48.3,48.34,48.26,48.26,798580.0,48.01,48.0497,47.9702,47.9702,798580.0
2017-07-26 15:50:00,48.26,48.28,48.22,48.28,2187720.0,47.9702,47.9901,47.9305,47.9901,2187720.0
2017-07-27 09:30:00,48.46,48.48,48.17,48.32,2272700.0,48.169,48.1889,47.8808,48.0299,2272700.0
2017-07-27 09:40:00,48.3,48.37,48.23,48.26,1313120.0,48.01,48.0796,47.9404,47.9702,1313120.0
2017-07-27 09:50:00,48.27,48.35,48.22,48.22,1461040.0,47.9802,48.0597,47.9305,47.9305,1461040.0
2017-07-27 10:00:00,48.24,48.41,48.23,48.41,943220.0,47.9503,48.1193,47.9404,48.1193,943220.0
2017-07-27 10:10:00,48.41,48.42,48.33,48.35,742760.0,48.1193,48.1293,48.0398,48.0597,742760.0
2017-07-27 10:20:00,48.35,48.4,48.31,48.32,447200.0,48.0597,48.1094,48.0199,48.0299,447200.0
2017-07-27 10:30:00,48.32,48.4,48.31,48.37,414540.0,48.0299,48.1094,48.0199,48.0796,414540.0
2017-07-27 10:40:00,48.39,48.39,48.33,48.36,208380.0,48.0994,48.0994,48.0398,48.0696,208380.0
2017-07-27 10:50:00,48.37,48.4,48.36,48.39,428040.0,48.0796,48.1094,48.0696,48.0994,428040.0
2017-07-27 11:00:00,48.4,48.42,48.36,48.41,448340.0,48.1094,48.1293,48.0696,48.1193,448340.0
2017-07-27 11:10:00,48.41,48.41,48.37,48.38,355320.0,48.1193,48.1193,48.0796,48.0895,355320.0
2017-07-27 11:20:00,48.39,48.4,48.32,48.33,462600.0,48.0994,48.1094,48.0299,48.0398,462600.0
2017-07-27 11:30:00,48.33,48.38,48.31,48.34,240120.0,48.0398,48.0895,48.0199,48.0497,240120.0
2017-07-27 11:40:00,48.34,48.35,48.29,48.3,400440.0,48.0497,48.0597,48.0,48.01,400440.0
2017-07-27 11:50:00,48.29,48.32,48.28,48.3,474260.0,48.0,48.0299,47.9901,48.01,474260.0
2017-07-27 12:00:00,48.29,48.3,48.21,48.23,755760.0,48.0,48.01,47.9205,47.9404,755760.0
2017-07-27 12:10:00,48.23,48.26,48.18,48.18,503180.0,47.9404,47.9702,47.8907,47.8907,503180.0
2017-07-27 12:20:00,48.2,48.21,48.06,48.06,699220.0,47.9106,47.9205,47.7714,47.7714,699220.0
2017-07-27 12:30:00,48.06,48.07,47.83,47.86,1983360.0,47.7714,47.7814,47.5428,47.5726,1983360.0
2017-07-27 12:40:00,47.86,47.87,47.64,47.83,1657220.0,47.5726,47.5826,47.3539,47.5428,1657220.0
2017-07-27 12:50:00,47.83,47.83,47.46,47.54,1921660.0,47.5428,47.5428,47.175,47.2545,1921660.0
2017-07-27 13:00:00,47.54,47.66,47.44,47.52,2147020.0,47.2545,47.3738,47.1551,47.2347,2147020.0
2017-07-27 13:10:00,47.52,47.57,47.35,47.45,1933380.0,47.2347,47.2844,47.0657,47.1651,1933380.0
2017-07-27 13:20:00,47.44,47.45,46.94,47.13,2566880.0,47.1551,47.1651,46.6581,46.847,2566880.0
2017-07-27 13:30:00,47.13,47.22,46.87,46.88,2296920.0,46.847,46.9365,46.5886,46.5985,2296920.0
2017-07-27 13:40:00,46.93,47.35,46.85,47.29,3204940.0,46.6482,47.0657,46.5687,47.006,3204940.0
2017-07-27 13:50:00,47.3,47.44,47.27,47.32,1583180.0,47.016,47.1551,46.9862,47.0359,1583180.0
2017-07-27 14:00:00,47.32,47.5,47.25,47.48,1495140.0,47.0359,47.2148,46.9663,47.1949,1495140.0
2017-07-27 14:10:00,47.46,47.5,47.41,47.42,920120.0,47.175,47.2148,47.1253,47.1353,920120.0
2017-07-27 14:20:00,47.44,47.52,47.42,47.5,917440.0,47.1551,47.2347,47.1353,47.2148,917440.0
2017-07-27 14:30:00,47.49,47.5,47.35,47.37,798080.0,47.2048,47.2148,47.0657,47.0856,798080.0
2017-07-27 14:40:00,47.37,47.37,47.17,47.22,956220.0,47.0856,47.0856,46.8868,46.9365,956220.0
2017-07-27 14:50:00,47.22,47.33,47.18,47.32,675240.0,46.9365,47.0458,46.8967,47.0359,675240.0
2017-07-27 15:00:00,47.31,47.34,47.22,47.27,564360.0,47.0259,47.0557,46.9365,46.9862,564360.0
2017-07-27 15:10:00,47.27,47.37,47.26,47.3,788820.0,46.9862,47.0856,46.9762,47.016,788820.0
2017-07-27 15:20:00,47.29,47.4,47.27,47.37,872460.0,47.006,47.1154,46.9862,47.0856,872460.0
2017-07-27 15:30:00,47.37,47.42,47.32,47.42,1045140.0,47.0856,47.1353,47.0359,47.1353,1045140.0
2017-07-27 15:40:00,47.41,47.49,47.38,47.48,1421920.0,47.1253,47.2048,47.0955,47.1949,1421920.0
2017-07-27 15:50:00,47.48,47.63,47.48,47.63,3961880.0,47.1949,47.344,47.1949,47.344,3961880.0
2017-07-28 09:30:00,47.4,47.47,47.27,47.47,2225160.0,47.1154,47.185,46.9862,47.185,2225160.0
2017-07-28 09:40:00,47.46,47.7,47.46,47.61,1433860.0,47.175,47.4136,47.175,47.3241,1433860.0
2017-07-28 09:50:00,47.63,47.8,47.59,47.6,1574300.0,47.344,47.513,47.3042,47.3142,1574300.0
2017-07-28 10:00:00,47.6,47.7,47.6,47.65,822180.0,47.3142,47.4136,47.3142,47.3639,822180.0
2017-07-28 10:10:00,47.66,47.79,47.64,47.69,781140.0,47.3738,47.503,47.3539,47.4036,781140.0
2017-07-28 10:20:00,47.7,47.73,47.62,47.67,669960.0,47.4136,47.4434,47.3341,47.3838,669960.0
2017-07-28 10:30:00,47.67,47.69,47.59,47.61,764740.0,47.3838,47.4036,47.3042,47.3241,764740.0
2017-07-28 10:40:00,47.61,47.71,47.58,47.67,393280.0,47.3241,47.4235,47.2943,47.3838,393280.0
2017-07-28 10:50:00,47.68,47.69,47.6,47.61,597280.0,47.3937,47.4036,47.3142,47.3241,597280.0
2017-07-28 11:00:00,47.61,47.74,47.61,47.7,583480.0,47.3241,47.4533,47.3241,47.4136,583480.0
2017-07-28 11:10:00,47.74,47.8,47.71,47.76,486380.0,47.4533,47.513,47.4235,47.4732,486380.0
2017-07-28 11:20:00,47.76,47.85,47.75,47.8,602780.0,47.4732,47.5627,47.4633,47.513,602780.0
2017-07-28 11:30:00,47.8,47.81,47.76,47.78,315600.0,47.513,47.5229,47.4732,47.4931,315600.0
2017-07-28 11:40:00,47.78,47.78,47.74,47.76,201180.0,47.4931,47.4931,47.4533,47.4732,201180.0
2017-07-28 11:50:00,47.78,47.85,47.76,47.85,297980.0,47.4931,47.5627,47.4732,47.5627,297980.0
2017-07-28 12:00:00,47.85,47.89,47.82,47.87,463920.0,47.5627,47.6024,47.5329,47.5826,463920.0
2017-07-28 12:10:00,47.86,47.92,47.85,47.91,563360.0,47.5726,47.6323,47.5627,47.6223,563360.0
2017-07-28 12:20:00,47.91,47.92,47.88,47.9,237600.0,47.6223,47.6323,47.5925,47.6124,237600.0
2017-07-28 12:30:00,47.89,47.97,47.89,47.97,294400.0,47.6024,47.682,47.6024,47.682,294400.0
2017-07-28 12:40:00,47.98,48.05,47.96,48.04,863520.0,47.6919,47.7615,47.672,47.7515,863520.0
2017-07-28 12:50:00,48.05,48.09,47.99,48.07,539080.0,47.7615,47.8012,47.7018,47.7814,539080.0
2017-07-28 13:00:00,48.07,48.07,47.9,47.91,419980.0,47.7814,47.7814,47.6124,47.6223,419980.0
2017-07-28 13:10:00,47.92,47.97,47.88,47.92,317440.0,47.6323,47.682,47.5925,47.6323,317440.0
2017-07-28 13:20:00,47.93,47.97,47.92,47.93,262360.0,47.6422,47.682,47.6323,47.6422,262360.0
2017-07-28 13:30:00,47.95,47.95,47.9,47.94,306600.0,47.6621,47.6621,47.6124,47.6521,306600.0
2017-07-28 13:40:00,47.95,47.97,47.92,47.94,364900.0,47.6621,47.682,47.6323,47.6521,364900.0
2017-07-28 13:50:00,47.94,47.95,47.86,47.86,276500.0,47.6521,47.6621,47.5726,47.5726,276500.0
2017-07-28 14:00:00,47.87,47.93,47.87,47.9,455280.0,47.5826,47.6422,47.5826,47.6124,455280.0
2017-07-28 14:10:00,47.91,47.91,47.87,47.89,166560.0,47.6223,47.6223,47.5826,47.6024,166560.0
2017-07-28 14:20:00,47.89,47.92,47.89,47.91,184100.0,47.6024,47.6323,47.6024,47.6223,184100.0
2017-07-28 14:30:00,47.89,47.95,47.89,47.92,271980.0,47.6024,47.6621,47.6024,47.6323,271980.0
2017-07-28 14:40:00,47.92,47.95,47.88,47.89,419660.0,47.6323,47.6621,47.5925,47.6024,419660.0
2017-07-28 14:50:00,47.89,47.93,47.88,47.92,322140.0,47.6024,47.6422,47.5925,47.6323,322140.0
2017-07-28 15:00:00,47.92,47.95,47.9,47.9,222380.0,47.6323,47.6621,47.6124,47.6124,222380.0
2017-07-28 15:10:00,47.91,47.92,47.79,47.82,458460.0,47.6223,47.6323,47.503,47.5329,458460.0
2017-07-28 15:20:00,47.82,47.87,47.82,47.85,466340.0,47.5329,47.5826,47.5329,47.5627,466340.0
2017-07-28 15:30:00,47.85,47.87,47.84,47.85,509280.0,47.5627,47.5826,47.5527,47.5627,509280.0
2017-07-28 15:40:00,47.84,47.9,47.84,47.86,771120.0,47.5527,47.6124,47.5527,47.5726,771120.0
2017-07-28 15:50:00,47.87,47.95,47.86,47.91,1735680.0,47.5826,47.6621,47.5726,47.6223,1735680.0
2017-07-31 09:30:00,48.0,48.06,47.93,47.98,1174540.0,47.7118,47.7714,47.6422,47.6919,1174540.0
2017-07-31 09:40:00,47.98,48.0,47.73,47.8,1006000.0,47.6919,47.7118,47.4434,47.513,1006000.0
2017-07-31 09:50:00,47.8,47.81,47.56,47.57,1181000.0,47.513,47.5229,47.2744,47.2844,1181000.0
2017-07-31 10:00:00,47.59,47.59,47.3,47.54,2682520.0,47.3042,47.3042,47.016,47.2545,2682520.0
2017-07-31 10:10:00,47.56,47.6,47.45,47.48,1037460.0,47.2744,47.3142,47.1651,47.1949,1037460.0
2017-07-31 10:20:00,47.49,47.56,47.38,47.4,669720.0,47.2048,47.2744,47.0955,47.1154,669720.0
2017-07-31 10:30:00,47.41,47.42,47.22,47.27,1456880.0,47.1253,47.1353,46.9365,46.9862,1456880.0
2017-07-31 10:40:00,47.26,47.45,47.26,47.43,1464220.0,46.9762,47.1651,46.9762,47.1452,1464220.0
2017-07-31 10:50:00,47.43,47.43,47.26,47.34,1065540.0,47.1452,47.1452,46.9762,47.0557,1065540.0
2017-07-31 11:00:00,47.36,47.44,47.32,47.34,398960.0,47.0756,47.1551,47.0359,47.0557,398960.0
2017-07-31 11:10:00,47.35,47.37,47.26,47.27,533940.0,47.0657,47.0856,46.9762,46.9862,533940.0
2017-07-31 11:20:00,47.27,47.28,47.23,47.26,645880.0,46.9862,46.9961,46.9464,46.9762,645880.0
2017-07-31 11:30:00,47.26,47.33,47.25,47.33,409040.0,46.9762,47.0458,46.9663,47.0458,409040.0
2017-07-31 11:40:00,47.33,47.4,47.32,47.37,507440.0,47.0458,47.1154,47.0359,47.0856,507440.0
2017-07-31 11:50:00,47.36,47.39,47.34,47.38,200900.0,47.0756,47.1054,47.0557,47.0955,200900.0
2017-07-31 12:00:00,47.38,47.38,47.15,47.21,911200.0,47.0955,47.0955,46.8669,46.9265,911200.0
2017-07-31 12:10:00,47.2,47.24,47.15,47.22,663420.0,46.9166,46.9563,46.8669,46.9365,663420.0
2017-07-31 12:20:00,47.23,47.34,47.2,47.33,865980.0,46.9464,47.0557,46.9166,47.0458,865980.0
2017-07-31 12:30:00,47.32,47.33,47.25,47.27,299880.0,47.0359,47.0458,46.9663,46.9862,299880.0
2017-07-31 12:40:00,47.26,47.3,47.23,47.24,457900.0,46.9762,47.016,46.9464,46.9563,457900.0
2017-07-31 12:50:00,47.24,47.26,47.2,47.23,744100.0,46.9563,46.9762,46.9166,46.9464,744100.0
2017-07-31 13:00:00,47.24,47.26,47.17,47.19,524380.0,46.9563,46.9762,46.8868,46.9066,524380.0
2017-07-31 13:10:00,47.21,47.22,47.16,47.2,782160.0,46.9265,46.9365,46.8768,46.9166,782160.0
2017-07-31 13:20:00,47.2,47.22,47.17,47.2,553140.0,46.9166,46.9365,46.8868,46.9166,553140.0
2017-07-31 13:30:00,47.2,47.21,47.09,47.13,712300.0,46.9166,46.9265,46.8072,46.847,712300.0
2017-07-31 13:40:00,47.12,47.19,47.1,47.18,769680.0,46.8371,46.9066,46.8172,46.8967,769680.0
2017-07-31 13:50:00,47.18,47.22,47.15,47.21,458120.0,46.8967,46.9365,46.8669,46.9265,458120.0
2017-07-31 14:00:00,47.21,47.22,47.12,47.12,371660.0,46.9265,46.9365,46.8371,46.8371,371660.0
2017-07-31 14:10:00,47.13,47.27,47.1,47.27,438740.0,46.847,46.9862,46.8172,46.9862,438740.0
2017-07-31 14:20:00,47.26,47.27,47.22,47.25,396620.0,46.9762,46.9862,46.9365,46.9663,396620.0
2017-07-31 14:30:00,47.24,47.25,47.2,47.21,371920.0,46.9563,46.9663,46.9166,46.9265,371920.0
2017-07-31 14:40:00,47.21,47.24,47.18,47.21,397520.0,46.9265,46.9563,46.8967,46.9265,397520.0
2017-07-31 14:50:00,47.21,47.24,47.19,47.24,349760.0,46.9265,46.9563,46.9066,46.9563,349760.0
2017-07-31 15:00:00,47.24,47.31,47.24,47.29,377520.0,46.9563,47.0259,46.9563,47.006,377520.0
2017-07-31 15:10:00,47.3,47.38,47.28,47.36,603700.0,47.016,47.0955,46.9961,47.0756,603700.0
2017-07-31 15:20:00,47.37,47.39,47.31,47.33,513280.0,47.0856,47.1054,47.0259,47.0458,513280.0
2017-07-31 15:30:00,47.34,47.38,47.3,47.34,537100.0,47.0557,47.0955,47.016,47.0557,537100.0
2017-07-31 15:40:00,47.33,47.37,47.31,47.37,1000340.0,47.0458,47.0856,47.0259,47.0856,1000340.0
2017-07-31 15:50:00,47.36,47.36,47.24,47.29,2089340.0,47.0756,47.0756,46.9563,47.006,2089340.0
2017-08-01 09:30:00,47.39,47.68,47.31,47.38,1915580.0,47.1054,47.3937,47.0259,47.0955,1915580.0
2017-08-01 09:40:00,47.4,47.49,47.36,47.47,618080.0,47.1154,47.2048,47.0756,47.185,618080.0
2017-08-01 09:50:00,47.46,47.5,47.4,47.46,655760.0,47.175,47.2148,47.1154,47.175,655760.0
2017-08-01 10:00:00,47.47,47.59,47.47,47.51,620200.0,47.185,47.3042,47.185,47.2247,620200.0
2017-08-01 10:10:00,47.51,47.58,47.49,47.55,310000.0,47.2247,47.2943,47.2048,47.2645,310000.0
2017-08-01 10:20:00,47.56,47.56,47.39,47.5,543520.0,47.2744,47.2744,47.1054,47.2148,543520.0
2017-08-01 10:30:00,47.5,47.56,47.46,47.54,499820.0,47.2148,47.2744,47.175,47.2545,499820.0
2017-08-01 10:40:00,47.55,47.62,47.55,47.62,412660.0,47.2645,47.3341,47.2645,47.3341,412660.0
2017-08-01 10:50:00,47.63,47.72,47.61,47.69,700460.0,47.344,47.4335,47.3241,47.4036,700460.0
2017-08-01 11:00:00,47.68,47.71,47.63,47.64,307820.0,47.3937,47.4235,47.344,47.3539,307820.0
2017-08-01 11:10:00,47.63,47.64,47.51,47.54,299460.0,47.344,47.3539,47.2247,47.2545,299460.0
2017-08-01 11:20:00,47.53,47.55,47.49,47.5,440300.0,47.2446,47.2645,47.2048,47.2148,440300.0
2017-08-01 11:30:00,47.51,47.55,47.49,47.52,223980.0,47.2247,47.2645,47.2048,47.2347,223980.0
2017-08-01 11:40:00,47.53,47.58,47.53,47.58,181600.0,47.2446,47.2943,47.2446,47.2943,181600.0
2017-08-01 11:50:00,47.58,47.59,47.55,47.57,328900.0,47.2943,47.3042,47.2645,47.2844,328900.0
2017-08-01 12:00:00,47.58,47.58,47.51,47.55,137080.0,47.2943,47.2943,47.2247,47.2645,137080.0
2017-08-01 12:10:00,47.55,47.59,47.54,47.59,302620.0,47.2645,47.3042,47.2545,47.3042,302620.0
2017-08-01 12:20:00,47.6,47.61,47.53,47.54,422140.0,47.3142,47.3241,47.2446,47.2545,422140.0
2017-08-01 12:30:00,47.53,47.56,47.52,47.55,109920.0,47.2446,47.2744,47.2347,47.2645,109920.0
2017-08-01 12:40:00,47.57,47.57,47.5,47.51,120460.0,47.2844,47.2844,47.2148,47.2247,120460.0
2017-08-01 12:50:00,47.5,47.53,47.49,47.49,137720.0,47.2148,47.2446,47.2048,47.2048,137720.0
2017-08-01 13:00:00,47.49,47.52,47.49,47.52,101800.0,47.2048,47.2347,47.2048,47.2347,101800.0
2017-08-01 13:10:00,47.51,47.53,47.5,47.5,20000.0,47.2247,47.2446,47.2148,47.2148,20000.0
2017-08-01 13:20:00,47.5,47.52,47.48,47.49,118580.0,47.2148,47.2347,47.1949,47.2048,118580.0
2017-08-01 13:30:00,47.49,47.52,47.47,47.47,166560.0,47.2048,47.2347,47.185,47.185,166560.0
2017-08-01 13:40:00,47.49,47.49,47.45,47.48,164540.0,47.2048,47.2048,47.1651,47.1949,164540.0
2017-08-01 13:50:00,47.47,47.5,47.42,47.47,290860.0,47.185,47.2148,47.1353,47.185,290860.0
2017-08-01 14:00:00,47.47,47.52,47.47,47.5,138200.0,47.185,47.2347,47.185,47.2148,138200.0
2017-08-01 14:10:00,47.5,47.51,47.47,47.48,182080.0,47.2148,47.2247,47.185,47.1949,182080.0
2017-08-01 14:20:00,47.46,47.48,47.4,47.42,279800.0,47.175,47.1949,47.1154,47.1353,279800.0
2017-08-01 14:30:00,47.42,47.43,47.36,47.38,241380.0,47.1353,47.1452,47.0756,47.0955,241380.0
2017-08-01 14:40:00,47.38,47.42,47.37,47.39,398820.0,47.0955,47.1353,47.0856,47.1054,398820.0
2017-08-01 14:50:00,47.38,47.39,47.34,47.34,257400.0,47.0955,47.1054,47.0557,47.0557,257400.0
2017-08-01 15:00:00,47.35,47.35,47.29,47.3,300320.0,47.0657,47.0657,47.006,47.016,300320.0
2017-08-01 15:10:00,47.31,47.34,47.28,47.28,342720.0,47.0259,47.0557,46.9961,46.9961,342720.0
2017-08-01 15:20:00,47.28,47.33,47.28,47.31,326140.0,46.9961,47.0458,46.9961,47.0259,326140.0
2017-08-01 15:30:00,47.31,47.33,47.29,47.31,356820.0,47.0259,47.0458,47.006,47.0259,356820.0
2017-08-01 15:40:00,47.3,47.33,47.26,47.27,625880.0,47.016,47.0458,46.9762,46.9862,625880.0
2017-08-01 15:50:00,47.27,47.35,47.25,47.33,1543020.0,46.9862,47.0657,46.9663,47.0458,1543020.0
2017-08-02 09:30:00,47.42,47.42,47.18,47.18,1500200.0,47.1353,47.1353,46.8967,46.8967,1500200.0
2017-08-02 09:40:00,47.2,47.2,46.96,46.97,1586300.0,46.9166,46.9166,46.678,46.688,1586300.0
2017-08-02 09:50:00,46.96,47.14,46.96,47.03,1341140.0,46.678,46.8569,46.678,46.7476,1341140.0
2017-08-02 10:00:00,47.03,47.22,47.03,47.18,918100.0,46.7476,46.9365,46.7476,46.8967,918100.0
2017-08-02 10:10:00,47.16,47.2,47.02,47.02,1116300.0,46.8768,46.9166,46.7377,46.7377,1116300.0
2017-08-02 10:20:00,47.01,47.05,46.87,46.88,1066040.0,46.7277,46.7675,46.5886,46.5985,1066040.0
2017-08-02 10:30:00,46.87,46.97,46.87,46.93,578560.0,46.5886,46.688,46.5886,46.6482,578560.0
2017-08-02 10:40:00,46.95,46.97,46.69,46.75,1035760.0,46.6681,46.688,46.4096,46.4693,1035760.0
2017-08-02 10:50:00,46.77,46.85,46.65,46.66,869360.0,46.4892,46.5687,46.3699,46.3798,869360.0
2017-08-02 11:00:00,46.71,46.73,46.63,46.67,859220.0,46.4295,46.4494,46.35,46.3898,859220.0
2017-08-02 11:10:00,46.66,46.87,46.66,46.82,918860.0,46.3798,46.5886,46.3798,46.5389,918860.0
2017-08-02 11:20:00,46.81,46.89,46.8,46.86,414100.0,46.5289,46.6084,46.519,46.5786,414100.0
2017-08-02 11:30:00,46.87,46.9,46.79,46.89,378300.0,46.5886,46.6184,46.509,46.6084,378300.0
2017-08-02 11:40:00,46.9,46.95,46.88,46.92,450640.0,46.6184,46.6681,46.5985,46.6383,450640.0
2017-08-02 11:50:00,46.92,46.95,46.85,46.88,421460.0,46.6383,46.6681,46.5687,46.5985,421460.0
2017-08-02 12:00:00,46.88,46.97,46.85,46.92,393340.0,46.5985,46.688,46.5687,46.6383,393340.0
2017-08-02 12:10:00,46.91,46.99,46.9,46.97,310040.0,46.6283,46.7078,46.6184,46.688,310040.0
2017-08-02 12:20:00,46.97,46.98,46.89,46.89,227460.0,46.688,46.6979,46.6084,46.6084,227460.0
2017-08-02 12:30:00,46.89,46.98,46.86,46.93,299120.0,46.6084,46.6979,46.5786,46.6482,299120.0
2017-08-02 12:40:00,46.93,46.99,46.9,46.96,333600.0,46.6482,46.7078,46.6184,46.678,333600.0
2017-08-02 12:50:00,46.98,47.0,46.92,46.96,244060.0,46.6979,46.7178,46.6383,46.678,244060.0
2017-08-02 13:00:00,46.98,46.98,46.92,46.98,227740.0,46.6979,46.6979,46.6383,46.6979,227740.0
2017-08-02 13:10:00,46.98,47.01,46.96,46.99,462060.0,46.6979,46.7277,46.678,46.7078,462060.0
2017-08-02 13:20:00,47.0,47.06,46.99,47.05,626240.0,46.7178,46.7774,46.7078,46.7675,626240.0
2017-08-02 13:30:00,47.06,47.08,47.02,47.06,782900.0,46.7774,46.7973,46.7377,46.7774,782900.0
2017-08-02 13:40:00,47.07,47.2,47.07,47.16,907640.0,46.7874,46.9166,46.7874,46.8768,907640.0
2017-08-02 13:50:00,47.16,47.23,47.15,47.21,702840.0,46.8768,46.9464,46.8669,46.9265,702840.0
2017-08-02 14:00:00,47.21,47.23,47.18,47.19,382080.0,46.9265,46.9464,46.8967,46.9066,382080.0
2017-08-02 14:10:00,47.18,47.23,47.16,47.18,495540.0,46.8967,46.9464,46.8768,46.8967,495540.0
2017-08-02 14:20:00,47.18,47.23,47.17,47.21,356980.0,46.8967,46.9464,46.8868,46.9265,356980.0
2017-08-02 14:30:00,47.2,47.34,47.19,47.32,390140.0,46.9166,47.0557,46.9066,47.0359,390140.0
2017-08-02 14:40:00,47.33,47.34,47.3,47.31,232240.0,47.0458,47.0557,47.016,47.0259,232240.0
2017-08-02 14:50:00,47.31,47.35,47.25,47.35,457380.0,47.0259,47.0657,46.9663,47.0657,457380.0
2017-08-02 15:00:00,47.34,47.46,47.33,47.35,652500.0,47.0557,47.175,47.0458,47.0657,652500.0
2017-08-02 15:10:00,47.36,47.38,47.25,47.25,397060.0,47.0756,47.0955,46.9663,46.9663,397060.0
2017-08-02 15:20:00,47.25,47.31,47.23,47.31,358900.0,46.9663,47.0259,46.9464,47.0259,358900.0
2017-08-02 15:30:00,47.31,47.35,47.24,47.26,362100.0,47.0259,47.0657,46.9563,46.9762,362100.0
2017-08-02 15:40:00,47.28,47.33,47.27,47.33,444380.0,46.9961,47.0458,46.9862,47.0458,444380.0
2017-08-02 15:50:00,47.34,47.43,47.34,47.36,1408460.0,47.0557,47.1452,47.0557,47.0756,1408460.0
2017-08-03 09:30:00,47.46,47.5,47.22,47.3,1399720.0,47.175,47.2148,46.9365,47.016,1399720.0
2017-08-03 09:40:00,47.32,47.37,47.17,47.21,382640.0,47.0359,47.0856,46.8868,46.9265,382640.0
2017-08-03 09:50:00,47.23,47.24,47.03,47.09,671680.0,46.9464,46.9563,46.7476,46.8072,671680.0
2017-08-03 10:00:00,47.09,47.18,47.03,47.06,383880.0,46.8072,46.8967,46.7476,46.7774,383880.0
2017-08-03 10:10:00,47.06,47.16,47.02,47.14,417940.0,46.7774,46.8768,46.7377,46.8569,417940.0
2017-08-03 10:20:00,47.14,47.21,47.13,47.16,413380.0,46.8569,46.9265,46.847,46.8768,413380.0
2017-08-03 10:30:00,47.16,47.18,47.11,47.11,219360.0,46.8768,46.8967,46.8271,46.8271,219360.0
2017-08-03 10:40:00,47.13,47.2,47.12,47.16,235780.0,46.847,46.9166,46.8371,46.8768,235780.0
2017-08-03 10:50:00,47.17,47.29,47.17,47.28,266820.0,46.8868,47.006,46.8868,46.9961,266820.0
2017-08-03 11:00:00,47.27,47.32,47.25,47.3,180780.0,46.9862,47.0359,46.9663,47.016,180780.0
2017-08-03 11:10:00,47.33,47.34,47.23,47.25,153460.0,47.0458,47.0557,46.9464,46.9663,153460.0
2017-08-03 11:20:00,47.21,47.25,47.21,47.21,66280.0,46.9265,46.9663,46.9265,46.9265,66280.0
2017-08-03 11:30:00,47.23,47.23,47.17,47.2,131720.0,46.9464,46.9464,46.8868,46.9166,131720.0
2017-08-03 11:40:00,47.21,47.22,47.14,47.15,157300.0,46.9265,46.9365,46.8569,46.8669,157300.0
2017-08-03 11:50:00,47.15,47.21,47.15,47.17,70720.0,46.8669,46.9265,46.8669,46.8868,70720.0
2017-08-03 12:00:00,47.15,47.22,47.13,47.13,100220.0,46.8669,46.9365,46.847,46.847,100220.0
2017-08-03 12:10:00,47.14,47.21,47.14,47.2,76000.0,46.8569,46.9265,46.8569,46.9166,76000.0
2017-08-03 12:20:00,47.19,47.24,47.17,47.23,196980.0,46.9066,46.9563,46.8868,46.9464,196980.0
2017-08-03 12:30:00,47.24,47.24,47.21,47.22,76000.0,46.9563,46.9563,46.9265,46.9365,76000.0
2017-08-03 12:40:00,47.22,47.22,47.15,47.17,168000.0,46.9365,46.9365,46.8669,46.8868,168000.0
2017-08-03 12:50:00,47.16,47.21,47.15,47.17,126460.0,46.8768,46.9265,46.8669,46.8868,126460.0
2017-08-03 13:00:00,47.17,47.19,47.14,47.14,79720.0,46.8868,46.9066,46.8569,46.8569,79720.0
2017-08-03 13:10:00,47.15,47.15,47.13,47.15,196020.0,46.8669,46.8669,46.847,46.8669,196020.0
2017-08-03 13:20:00,47.15,47.16,47.12,47.12,158860.0,46.8669,46.8768,46.8371,46.8371,158860.0
2017-08-03 13:30:00,47.11,47.17,47.1,47.16,120020.0,46.8271,46.8868,46.8172,46.8768,120020.0
2017-08-03 13:40:00,47.17,47.17,47.14,47.16,96720.0,46.8868,46.8868,46.8569,46.8768,96720.0
2017-08-03 13:50:00,47.16,47.18,47.13,47.15,115740.0,46.8768,46.8967,46.847,46.8669,115740.0
2017-08-03 14:00:00,47.15,47.18,47.06,47.13,630540.0,46.8669,46.8967,46.7774,46.847,630540.0
2017-08-03 14:10:00,47.13,47.13,47.08,47.1,209100.0,46.847,46.847,46.7973,46.8172,209100.0
2017-08-03 14:20:00,47.11,47.14,47.1,47.13,289040.0,46.8271,46.8569,46.8172,46.847,289040.0
2017-08-03 14:30:00,47.13,47.15,47.1,47.11,181160.0,46.847,46.8669,46.8172,46.8271,181160.0
2017-08-03 14:40:00,47.11,47.11,47.08,47.09,144460.0,46.8271,46.8271,46.7973,46.8072,144460.0
2017-08-03 14:50:00,47.1,47.1,47.07,47.1,125020.0,46.8172,46.8172,46.7874,46.8172,125020.0
2017-08-03 15:00:00,47.1,47.12,47.1,47.11,153340.0,46.8172,46.8371,46.8172,46.8271,153340.0
2017-08-03 15:10:00,47.09,47.14,47.06,47.13,255340.0,46.8072,46.8569,46.7774,46.847,255340.0
2017-08-03 15:20:00,47.13,47.14,47.12,47.12,238940.0,46.847,46.8569,46.8371,46.8371,238940.0
2017-08-03 15:30:00,47.12,47.13,46.97,47.06,735520.0,46.8371,46.847,46.688,46.7774,735520.0
2017-08-03 15:40:00,47.05,47.08,47.0,47.08,382540.0,46.7675,46.7973,46.7178,46.7973,382540.0
2017-08-03 15:50:00,47.07,47.08,46.99,47.03,959200.0,46.7874,46.7973,46.7078,46.7476,959200.0
2017-08-04 09:30:00,47.2,47.3,47.14,47.21,1366700.0,46.9166,47.016,46.8569,46.9265,1366700.0
2017-08-04 09:40:00,47.24,47.38,47.2,47.27,1348220.0,46.9563,47.0955,46.9166,46.9862,1348220.0
2017-08-04 09:50:00,47.27,47.3,47.09,47.09,702980.0,46.9862,47.016,46.8072,46.8072,702980.0
2017-08-04 10:00:00,47.09,47.16,47.0,47.01,691920.0,46.8072,46.8768,46.7178,46.7277,691920.0
2017-08-04 10:10:00,47.03,47.16,46.99,47.14,888700.0,46.7476,46.8768,46.7078,46.8569,888700.0
2017-08-04 10:20:00,47.16,47.23,47.1,47.23,341980.0,46.8768,46.9464,46.8172,46.9464,341980.0
2017-08-04 10:30:00,47.2,47.26,47.18,47.24,471280.0,46.9166,46.9762,46.8967,46.9563,471280.0
2017-08-04 10:40:00,47.25,47.29,47.21,47.29,363640.0,46.9663,47.006,46.9265,47.006,363640.0
2017-08-04 10:50:00,47.28,47.31,47.18,47.27,422640.0,46.9961,47.0259,46.8967,46.9862,422640.0
2017-08-04 11:00:00,47.25,47.3,47.23,47.24,291620.0,46.9663,47.016,46.9464,46.9563,291620.0
2017-08-04 11:10:00,47.24,47.34,47.24,47.34,293840.0,46.9563,47.0557,46.9563,47.0557,293840.0
2017-08-04 11:20:00,47.34,47.35,47.29,47.34,483140.0,47.0557,47.0657,47.006,47.0557,483140.0
2017-08-04 11:30:00,47.35,47.35,47.26,47.3,156740.0,47.0657,47.0657,46.9762,47.016,156740.0
2017-08-04 11:40:00,47.3,47.32,47.26,47.28,122200.0,47.016,47.0359,46.9762,46.9961,122200.0
2017-08-04 11:50:00,47.28,47.31,47.23,47.31,214800.0,46.9961,47.0259,46.9464,47.0259,214800.0
2017-08-04 12:00:00,47.29,47.29,47.23,47.28,128700.0,47.006,47.006,46.9464,46.9961,128700.0
2017-08-04 12:10:00,47.29,47.29,47.16,47.18,282340.0,47.006,47.006,46.8768,46.8967,282340.0
2017-08-04 12:20:00,47.18,47.22,47.16,47.22,152260.0,46.8967,46.9365,46.8768,46.9365,152260.0
2017-08-04 12:30:00,47.2,47.21,47.12,47.15,164120.0,46.9166,46.9265,46.8371,46.8669,164120.0
2017-08-04 12:40:00,47.16,47.16,47.13,47.16,90000.0,46.8768,46.8768,46.847,46.8768,90000.0
2017-08-04 12:50:00,47.17,47.21,47.16,47.19,110960.0,46.8868,46.9265,46.8768,46.9066,110960.0
2017-08-04 13:00:00,47.19,47.21,47.18,47.2,104760.0,46.9066,46.9265,46.8967,46.9166,104760.0
2017-08-04 13:10:00,47.2,47.2,47.17,47.19,76160.0,46.9166,46.9166,46.8868,46.9066,76160.0
2017-08-04 13:20:00,47.17,47.2,47.17,47.19,76380.0,46.8868,46.9166,46.8868,46.9066,76380.0
2017-08-04 13:30:00,47.19,47.22,47.18,47.2,98760.0,46.9066,46.9365,46.8967,46.9166,98760.0
2017-08-04 13:40:00,47.19,47.2,47.17,47.18,66780.0,46.9066,46.9166,46.8868,46.8967,66780.0
2017-08-04 13:50:00,47.17,47.21,47.17,47.2,48000.0,46.8868,46.9265,46.8868,46.9166,48000.0
2017-08-04 14:00:00,47.18,47.22,47.18,47.21,156180.0,46.8967,46.9365,46.8967,46.9265,156180.0
2017-08-04 14:10:00,47.2,47.22,47.18,47.22,105140.0,46.9166,46.9365,46.8967,46.9365,105140.0
2017-08-04 14:20:00,47.22,47.24,47.15,47.16,182860.0,46.9365,46.9563,46.8669,46.8768,182860.0
2017-08-04 14:30:00,47.15,47.18,47.15,47.17,115420.0,46.8669,46.8967,46.8669,46.8868,115420.0
2017-08-04 14:40:00,47.16,47.2,47.14,47.2,137020.0,46.8768,46.9166,46.8569,46.9166,137020.0
2017-08-04 14:50:00,47.2,47.22,47.19,47.19,66960.0,46.9166,46.9365,46.9066,46.9066,66960.0
2017-08-04 15:00:00,47.2,47.26,47.2,47.24,155960.0,46.9166,46.9762,46.9166,46.9563,155960.0
2017-08-04 15:10:00,47.25,47.25,47.21,47.22,137540.0,46.9663,46.9663,46.9265,46.9365,137540.0
2017-08-04 15:20:00,47.22,47.24,47.21,47.23,155380.0,46.9365,46.9563,46.9265,46.9464,155380.0
2017-08-04 15:30:00,47.23,47.23,47.2,47.23,285600.0,46.9464,46.9464,46.9166,46.9464,285600.0
2017-08-04 15:40:00,47.22,47.24,47.2,47.21,318660.0,46.9365,46.9563,46.9166,46.9265,318660.0
2017-08-04 15:50:00,47.21,47.29,47.21,47.27,1231260.0,46.9265,47.006,46.9265,46.9862,1231260.0
2017-08-07 09:30:00,47.38,47.39,47.22,47.27,943780.0,47.0955,47.1054,46.9365,46.9862,943780.0
2017-08-07 09:40:00,47.29,47.37,47.27,47.33,284440.0,47.006,47.0856,46.9862,47.0458,284440.0
2017-08-07 09:50:00,47.32,47.41,47.31,47.35,505680.0,47.0359,47.1253,47.0259,47.0657,505680.0
2017-08-07 10:00:00,47.36,47.42,47.35,47.39,456720.0,47.0756,47.1353,47.0657,47.1054,456720.0
2017-08-07 10:10:00,47.38,47.42,47.35,47.37,360400.0,47.0955,47.1353,47.0657,47.0856,360400.0
2017-08-07 10:20:00,47.38,47.45,47.38,47.4,609020.0,47.0955,47.1651,47.0955,47.1154,609020.0
2017-08-07 10:30:00,47.41,47.43,47.38,47.41,305780.0,47.1253,47.1452,47.0955,47.1253,305780.0
2017-08-07 10:40:00,47.41,47.42,47.35,47.39,408660.0,47.1253,47.1353,47.0657,47.1054,408660.0
2017-08-07 10:50:00,47.38,47.4,47.36,47.36,240620.0,47.0955,47.1154,47.0756,47.0756,240620.0
2017-08-07 11:00:00,47.35,47.38,47.33,47.37,211440.0,47.0657,47.0955,47.0458,47.0856,211440.0
2017-08-07 11:10:00,47.38,47.4,47.27,47.27,468120.0,47.0955,47.1154,46.9862,46.9862,468120.0
2017-08-07 11:20:00,47.28,47.35,47.27,47.31,260940.0,46.9961,47.0657,46.9862,47.0259,260940.0
2017-08-07 11:30:00,47.32,47.34,47.27,47.3,305320.0,47.0359,47.0557,46.9862,47.016,305320.0
2017-08-07 11:40:00,47.32,47.33,47.28,47.32,174620.0,47.0359,47.0458,46.9961,47.0359,174620.0
2017-08-07 11:50:00,47.32,47.33,47.3,47.31,166180.0,47.0359,47.0458,47.016,47.0259,166180.0
2017-08-07 12:00:00,47.32,47.35,47.32,47.32,116060.0,47.0359,47.0657,47.0359,47.0359,116060.0
2017-08-07 12:10:00,47.32,47.34,47.29,47.29,173960.0,47.0359,47.0557,47.006,47.006,173960.0
2017-08-07 12:20:00,47.3,47.32,47.27,47.31,177900.0,47.016,47.0359,46.9862,47.0259,177900.0
2017-08-07 12:30:00,47.31,47.32,47.28,47.3,241940.0,47.0259,47.0359,46.9961,47.016,241940.0
2017-08-07 12:40:00,47.3,47.31,47.28,47.3,206300.0,47.016,47.0259,46.9961,47.016,206300.0
2017-08-07 12:50:00,47.29,47.31,47.28,47.31,463480.0,47.006,47.0259,46.9961,47.0259,463480.0
2017-08-07 13:00:00,47.31,47.32,47.25,47.28,388920.0,47.0259,47.0359,46.9663,46.9961,388920.0
2017-08-07 13:10:00,47.27,47.28,47.21,47.21,358920.0,46.9862,46.9961,46.9265,46.9265,358920.0
2017-08-07 13:20:00,47.21,47.25,47.21,47.23,171740.0,46.9265,46.9663,46.9265,46.9464,171740.0
2017-08-07 13:30:00,47.23,47.23,47.18,47.19,537060.0,46.9464,46.9464,46.8967,46.9066,537060.0
2017-08-07 13:40:00,47.19,47.23,47.19,47.21,370780.0,46.9066,46.9464,46.9066,46.9265,370780.0
2017-08-07 13:50:00,47.21,47.21,47.18,47.21,373340.0,46.9265,46.9265,46.8967,46.9265,373340.0
2017-08-07 14:00:00,47.21,47.21,47.18,47.18,434700.0,46.9265,46.9265,46.8967,46.8967,434700.0
2017-08-07 14:10:00,47.18,47.22,47.18,47.2,540860.0,46.8967,46.9365,46.8967,46.9166,540860.0
2017-08-07 14:20:00,47.21,47.21,47.19,47.2,541280.0,46.9265,46.9265,46.9066,46.9166,541280.0
2017-08-07 14:30:00,47.2,47.24,47.19,47.23,820160.0,46.9166,46.9563,46.9066,46.9464,820160.0
2017-08-07 14:40:00,47.23,47.23,47.2,47.21,556240.0,46.9464,46.9464,46.9166,46.9265,556240.0
2017-08-07 14:50:00,47.21,47.24,47.2,47.24,187000.0,46.9265,46.9563,46.9166,46.9563,187000.0
2017-08-07 15:00:00,47.23,47.25,47.23,47.24,355480.0,46.9464,46.9663,46.9464,46.9563,355480.0
2017-08-07 15:10:00,47.24,47.24,47.22,47.23,95040.0,46.9563,46.9563,46.9365,46.9464,95040.0
2017-08-07 15:20:00,47.23,47.29,47.22,47.28,538500.0,46.9464,47.006,46.9365,46.9961,538500.0
2017-08-07 15:30:00,47.28,47.29,47.24,47.26,373180.0,46.9961,47.006,46.9563,46.9762,373180.0
2017-08-07 15:40:00,47.26,47.29,47.25,47.25,555560.0,46.9762,47.006,46.9663,46.9663,555560.0
2017-08-07 15:50:00,47.25,47.31,47.23,47.27,1247920.0,46.9663,47.0259,46.9464,46.9862,1247920.0
2017-08-08 09:30:00,47.26,47.27,47.15,47.18,1348760.0,46.9762,46.9862,46.8669,46.8967,1348760.0
2017-08-08 09:40:00,47.19,47.24,47.14,47.2,486720.0,46.9066,46.9563,46.8569,46.9166,486720.0
2017-08-08 09:50:00,47.19,47.31,47.18,47.26,1046620.0,46.9066,47.0259,46.8967,46.9762,1046620.0
2017-08-08 10:00:00,47.25,47.31,47.22,47.24,661480.0,46.9663,47.0259,46.9365,46.9563,661480.0
2017-08-08 10:10:00,47.24,47.24,47.19,47.23,721140.0,46.9563,46.9563,46.9066,46.9464,721140.0
2017-08-08 10:20:00,47.22,47.23,47.19,47.21,233740.0,46.9365,46.9464,46.9066,46.9265,233740.0
2017-08-08 10:30:00,47.19,47.25,47.14,47.24,399360.0,46.9066,46.9663,46.8569,46.9563,399360.0
2017-08-08 10:40:00,47.24,47.27,47.19,47.19,291080.0,46.9563,46.9862,46.9066,46.9066,291080.0
2017-08-08 10:50:00,47.19,47.27,47.18,47.27,616940.0,46.9066,46.9862,46.8967,46.9862,616940.0
2017-08-08 11:00:00,47.27,47.31,47.2,47.31,348060.0,46.9862,47.0259,46.9166,47.0259,348060.0
2017-08-08 11:10:00,47.3,47.32,47.29,47.31,227000.0,47.016,47.0359,47.006,47.0259,227000.0
2017-08-08 11:20:00,47.31,47.33,47.27,47.29,294940.0,47.0259,47.0458,46.9862,47.006,294940.0
2017-08-08 11:30:00,47.3,47.36,47.29,47.34,352580.0,47.016,47.0756,47.006,47.0557,352580.0
2017-08-08 11:40:00,47.35,47.44,47.34,47.44,808840.0,47.0657,47.1551,47.0557,47.1551,808840.0
2017-08-08 11:50:00,47.44,47.47,47.41,47.46,355860.0,47.1551,47.185,47.1253,47.175,355860.0
2017-08-08 12:00:00,47.46,47.57,47.43,47.56,829860.0,47.175,47.2844,47.1452,47.2744,829860.0
2017-08-08 12:10:00,47.56,47.62,47.55,47.55,656400.0,47.2744,47.3341,47.2645,47.2645,656400.0
2017-08-08 12:20:00,47.54,47.58,47.54,47.57,612400.0,47.2545,47.2943,47.2545,47.2844,612400.0
2017-08-08 12:30:00,47.56,47.56,47.46,47.48,446120.0,47.2744,47.2744,47.175,47.1949,446120.0
2017-08-08 12:40:00,47.47,47.49,47.45,47.45,392420.0,47.185,47.2048,47.1651,47.1651,392420.0
2017-08-08 12:50:00,47.47,47.52,47.45,47.51,219260.0,47.185,47.2347,47.1651,47.2247,219260.0
2017-08-08 13:00:00,47.5,47.51,47.45,47.45,519560.0,47.2148,47.2247,47.1651,47.1651,519560.0
2017-08-08 13:10:00,47.46,47.48,47.46,47.46,206380.0,47.175,47.1949,47.175,47.175,206380.0
2017-08-08 13:20:00,47.47,47.47,47.38,47.39,685200.0,47.185,47.185,47.0955,47.1054,685200.0
2017-08-08 13:30:00,47.38,47.4,47.33,47.39,305160.0,47.0955,47.1154,47.0458,47.1054,305160.0
2017-08-08 13:40:00,47.39,47.46,47.37,47.45,608160.0,47.1054,47.175,47.0856,47.1651,608160.0
2017-08-08 13:50:00,47.45,47.46,47.42,47.45,70400.0,47.1651,47.175,47.1353,47.1651,70400.0
2017-08-08 14:00:00,47.45,47.46,47.41,47.42,110800.0,47.1651,47.175,47.1253,47.1353,110800.0
2017-08-08 14:10:00,47.41,47.46,47.41,47.44,414620.0,47.1253,47.175,47.1253,47.1551,414620.0
2017-08-08 14:20:00,47.45,47.46,47.43,47.44,195100.0,47.1651,47.175,47.1452,47.1551,195100.0
2017-08-08 14:30:00,47.43,47.46,47.42,47.42,224500.0,47.1452,47.175,47.1353,47.1353,224500.0
2017-08-08 14:40:00,47.42,47.44,47.38,47.4,169300.0,47.1353,47.1551,47.0955,47.1154,169300.0
2017-08-08 14:50:00,47.38,47.38,47.32,47.34,288960.0,47.0955,47.0955,47.0359,47.0557,288960.0
2017-08-08 15:00:00,47.34,47.35,47.3,47.34,197500.0,47.0557,47.0657,47.016,47.0557,197500.0
2017-08-08 15:10:00,47.34,47.37,47.32,47.37,174500.0,47.0557,47.0856,47.0359,47.0856,174500.0
2017-08-08 15:20:00,47.36,47.38,47.19,47.28,409620.0,47.0756,47.0955,46.9066,46.9961,409620.0
2017-08-08 15:30:00,47.27,47.29,47.12,47.22,684660.0,46.9862,47.006,46.8371,46.9365,684660.0
2017-08-08 15:40:00,47.23,47.23,47.13,47.2,396840.0,46.9464,46.9464,46.847,46.9166,396840.0
2017-08-08 15:50:00,47.19,47.23,47.15,47.21,1066380.0,46.9066,46.9464,46.8669,46.9265,1066380.0
2017-08-09 09:30:00,46.92,46.95,46.81,46.87,1518720.0,46.6383,46.6681,46.5289,46.5886,1518720.0
2017-08-09 09:40:00,46.86,46.93,46.7,46.78,1136940.0,46.5786,46.6482,46.4196,46.4991,1136940.0
2017-08-09 09:50:00,46.81,46.98,46.72,46.97,1091120.0,46.5289,46.6979,46.4395,46.688,1091120.0
2017-08-09 10:00:00,46.98,46.99,46.88,46.93,428220.0,46.6979,46.7078,46.5985,46.6482,428220.0
2017-08-09 10:10:00,46.96,46.99,46.91,46.95,262000.0,46.678,46.7078,46.6283,46.6681,262000.0
2017-08-09 10:20:00,46.98,47.04,46.94,46.95,315540.0,46.6979,46.7575,46.6581,46.6681,315540.0
2017-08-09 10:30:00,46.98,47.09,46.98,47.07,394040.0,46.6979,46.8072,46.6979,46.7874,394040.0
2017-08-09 10:40:00,47.08,47.1,46.98,47.01,306680.0,46.7973,46.8172,46.6979,46.7277,306680.0
2017-08-09 10:50:00,46.98,47.06,46.98,47.05,260500.0,46.6979,46.7774,46.6979,46.7675,260500.0
2017-08-09 11:00:00,47.04,47.06,47.01,47.03,187020.0,46.7575,46.7774,46.7277,46.7476,187020.0
2017-08-09 11:10:00,47.02,47.04,46.97,46.98,302480.0,46.7377,46.7575,46.688,46.6979,302480.0
2017-08-09 11:20:00,46.98,47.05,46.97,47.0,280480.0,46.6979,46.7675,46.688,46.7178,280480.0
2017-08-09 11:30:00,47.0,47.07,47.0,47.04,124500.0,46.7178,46.7874,46.7178,46.7575,124500.0
2017-08-09 11:40:00,47.05,47.08,47.02,47.08,144900.0,46.7675,46.7973,46.7377,46.7973,144900.0
2017-08-09 11:50:00,47.08,47.19,47.06,47.13,765760.0,46.7973,46.9066,46.7774,46.847,765760.0
2017-08-09 12:00:00,47.14,47.14,47.07,47.08,444240.0,46.8569,46.8569,46.7874,46.7973,444240.0
2017-08-09 12:10:00,47.08,47.11,47.07,47.09,413940.0,46.7973,46.8271,46.7874,46.8072,413940.0
2017-08-09 12:20:00,47.11,47.14,47.09,47.11,181360.0,46.8271,46.8569,46.8072,46.8271,181360.0
2017-08-09 12:30:00,47.1,47.13,47.09,47.09,230000.0,46.8172,46.847,46.8072,46.8072,230000.0
2017-08-09 12:40:00,47.1,47.1,47.03,47.04,642280.0,46.8172,46.8172,46.7476,46.7575,642280.0
2017-08-09 12:50:00,47.04,47.06,46.99,47.0,246400.0,46.7575,46.7774,46.7078,46.7178,246400.0
2017-08-09 13:00:00,46.99,47.0,46.97,47.0,190660.0,46.7078,46.7178,46.688,46.7178,190660.0
2017-08-09 13:10:00,46.98,47.0,46.95,46.97,115560.0,46.6979,46.7178,46.6681,46.688,115560.0
2017-08-09 13:20:00,46.96,47.01,46.95,46.96,177300.0,46.678,46.7277,46.6681,46.678,177300.0
2017-08-09 13:30:00,46.96,46.97,46.92,46.93,466980.0,46.678,46.688,46.6383,46.6482,466980.0
2017-08-09 13:40:00,46.93,46.96,46.92,46.93,434460.0,46.6482,46.678,46.6383,46.6482,434460.0
2017-08-09 13:50:00,46.95,46.97,46.91,46.95,164560.0,46.6681,46.688,46.6283,46.6681,164560.0
2017-08-09 14:00:00,46.95,46.95,46.88,46.91,185560.0,46.6681,46.6681,46.5985,46.6283,185560.0
2017-08-09 14:10:00,46.89,46.89,46.84,46.84,191220.0,46.6084,46.6084,46.5587,46.5587,191220.0
2017-08-09 14:20:00,46.84,46.88,46.81,46.84,401560.0,46.5587,46.5985,46.5289,46.5587,401560.0
2017-08-09 14:30:00,46.83,46.85,46.78,46.81,454280.0,46.5488,46.5687,46.4991,46.5289,454280.0
2017-08-09 14:40:00,46.79,46.84,46.77,46.8,288060.0,46.509,46.5587,46.4892,46.519,288060.0
2017-08-09 14:50:00,46.79,46.83,46.76,46.82,356380.0,46.509,46.5488,46.4792,46.5389,356380.0
2017-08-09 15:00:00,46.83,46.86,46.76,46.78,479960.0,46.5488,46.5786,46.4792,46.4991,479960.0
2017-08-09 15:10:00,46.78,46.94,46.78,46.93,464980.0,46.4991,46.6581,46.4991,46.6482,464980.0
2017-08-09 15:20:00,46.92,46.94,46.88,46.9,551080.0,46.6383,46.6581,46.5985,46.6184,551080.0
2017-08-09 15:30:00,46.91,46.94,46.84,46.93,554740.0,46.6283,46.6581,46.5587,46.6482,554740.0
2017-08-09 15:40:00,46.94,46.97,46.93,46.96,740000.0,46.6581,46.688,46.6482,46.678,740000.0
2017-08-09 15:50:00,46.96,47.01,46.96,47.0,1440240.0,46.678,46.7277,46.678,46.7178,1440240.0
2017-08-10 09:30:00,46.75,46.82,46.67,46.74,2453440.0,46.4693,46.5389,46.3898,46.4593,2453440.0
2017-08-10 09:40:00,46.73,46.75,46.57,46.57,1440120.0,46.4494,46.4693,46.2904,46.2904,1440120.0
2017-08-10 09:50:00,46.57,46.69,46.54,46.58,1638740.0,46.2904,46.4096,46.2605,46.3003,1638740.0
2017-08-10 10:00:00,46.58,46.59,46.36,46.49,1741900.0,46.3003,46.3102,46.0816,46.2108,1741900.0
2017-08-10 10:10:00,46.49,46.55,46.45,46.53,1001840.0,46.2108,46.2705,46.1711,46.2506,1001840.0
2017-08-10 10:20:00,46.52,46.56,46.46,46.55,745940.0,46.2407,46.2804,46.181,46.2705,745940.0
2017-08-10 10:30:00,46.56,46.61,46.51,46.59,845040.0,46.2804,46.3301,46.2307,46.3102,845040.0
2017-08-10 10:40:00,46.59,46.61,46.48,46.54,1368420.0,46.3102,46.3301,46.2009,46.2605,1368420.0
2017-08-10 10:50:00,46.53,46.56,46.49,46.52,746500.0,46.2506,46.2804,46.2108,46.2407,746500.0
2017-08-10 11:00:00,46.51,46.52,46.44,46.5,625420.0,46.2307,46.2407,46.1611,46.2208,625420.0
2017-08-10 11:10:00,46.48,46.52,46.41,46.45,640800.0,46.2009,46.2407,46.1313,46.1711,640800.0
2017-08-10 11:20:00,46.46,46.46,46.4,46.45,856060.0,46.181,46.181,46.1214,46.1711,856060.0
2017-08-10 11:30:00,46.45,46.51,46.42,46.47,601680.0,46.1711,46.2307,46.1413,46.191,601680.0
2017-08-10 11:40:00,46.46,46.47,46.31,46.32,1190860.0,46.181,46.191,46.0319,46.0419,1190860.0
2017-08-10 11:50:00,46.31,46.33,46.23,46.28,1335480.0,46.0319,46.0518,45.9524,46.0021,1335480.0
2017-08-10 12:00:00,46.26,46.31,46.19,46.3,656840.0,45.9822,46.0319,45.9126,46.022,656840.0
2017-08-10 12:10:00,46.31,46.35,46.23,46.27,814040.0,46.0319,46.0717,45.9524,45.9922,814040.0
2017-08-10 12:20:00,46.27,46.29,46.2,46.24,507600.0,45.9922,46.012,45.9226,45.9623,507600.0
2017-08-10 12:30:00,46.22,46.23,46.09,46.14,1056200.0,45.9425,45.9524,45.8132,45.8629,1056200.0
2017-08-10 12:40:00,46.13,46.31,46.13,46.28,1017980.0,45.853,46.0319,45.853,46.0021,1017980.0
2017-08-10 12:50:00,46.27,46.32,46.21,46.3,377660.0,45.9922,46.0419,45.9325,46.022,377660.0
2017-08-10 13:00:00,46.3,46.41,46.3,46.38,422240.0,46.022,46.1313,46.022,46.1015,422240.0
2017-08-10 13:10:00,46.36,46.42,46.3,46.33,449880.0,46.0816,46.1413,46.022,46.0518,449880.0
2017-08-10 13:20:00,46.32,46.39,46.31,46.39,396240.0,46.0419,46.1114,46.0319,46.1114,396240.0
2017-08-10 13:30:00,46.39,46.39,46.33,46.35,641060.0,46.1114,46.1114,46.0518,46.0717,641060.0
2017-08-10 13:40:00,46.35,46.4,46.31,46.33,564960.0,46.0717,46.1214,46.0319,46.0518,564960.0
2017-08-10 13:50:00,46.32,46.35,46.24,46.32,429600.0,46.0419,46.0717,45.9623,46.0419,429600.0
2017-08-10 14:00:00,46.33,46.34,46.23,46.27,452420.0,46.0518,46.0617,45.9524,45.9922,452420.0
2017-08-10 14:10:00,46.27,46.39,46.27,46.37,526660.0,45.9922,46.1114,45.9922,46.0916,526660.0
2017-08-10 14:20:00,46.36,46.41,46.34,46.36,222100.0,46.0816,46.1313,46.0617,46.0816,222100.0
2017-08-10 14:30:00,46.36,46.45,46.36,46.39,447840.0,46.0816,46.1711,46.0816,46.1114,447840.0
2017-08-10 14:40:00,46.39,46.43,46.35,46.43,602820.0,46.1114,46.1512,46.0717,46.1512,602820.0
2017-08-10 14:50:00,46.44,46.48,46.42,46.45,659120.0,46.1611,46.2009,46.1413,46.1711,659120.0
2017-08-10 15:00:00,46.46,46.49,46.39,46.41,323300.0,46.181,46.2108,46.1114,46.1313,323300.0
2017-08-10 15:10:00,46.41,46.41,46.24,46.29,593260.0,46.1313,46.1313,45.9623,46.012,593260.0
2017-08-10 15:20:00,46.28,46.37,46.21,46.37,788920.0,46.0021,46.0916,45.9325,46.0916,788920.0
2017-08-10 15:30:00,46.38,46.4,46.2,46.21,1059480.0,46.1015,46.1214,45.9226,45.9325,1059480.0
2017-08-10 15:40:00,46.21,46.27,46.12,46.16,1230420.0,45.9325,45.9922,45.8431,45.8828,1230420.0
2017-08-10 15:50:00,46.15,46.24,46.13,46.17,2704860.0,45.8729,45.9623,45.853,45.8928,2704860.0
2017-08-11 09:30:00,46.19,46.26,46.11,46.18,2382620.0,45.9126,45.9822,45.8331,45.9027,2382620.0
2017-08-11 09:40:00,46.18,46.19,46.06,46.11,1040340.0,45.9027,45.9126,45.7834,45.8331,1040340.0
2017-08-11 09:50:00,46.11,46.25,46.1,46.25,1228140.0,45.8331,45.9723,45.8232,45.9723,1228140.0
2017-08-11 10:00:00,46.24,46.3,46.15,46.26,1096860.0,45.9623,46.022,45.8729,45.9822,1096860.0
2017-08-11 10:10:00,46.27,46.34,46.22,46.33,645880.0,45.9922,46.0617,45.9425,46.0518,645880.0
2017-08-11 10:20:00,46.31,46.36,46.26,46.33,469540.0,46.0319,46.0816,45.9822,46.0518,469540.0
2017-08-11 10:30:00,46.32,46.5,46.29,46.5,1103140.0,46.0419,46.2208,46.012,46.2208,1103140.0
2017-08-11 10:40:00,46.49,46.58,46.46,46.55,953240.0,46.2108,46.3003,46.181,46.2705,953240.0
2017-08-11 10:50:00,46.55,46.57,46.52,46.52,457620.0,46.2705,46.2904,46.2407,46.2407,457620.0
2017-08-11 11:00:00,46.52,46.53,46.48,46.5,500380.0,46.2407,46.2506,46.2009,46.2208,500380.0
2017-08-11 11:10:00,46.51,46.65,46.51,46.6,667580.0,46.2307,46.3699,46.2307,46.3202,667580.0
2017-08-11 11:20:00,46.58,46.58,46.48,46.5,623400.0,46.3003,46.3003,46.2009,46.2208,623400.0
2017-08-11 11:30:00,46.5,46.61,46.5,46.6,267760.0,46.2208,46.3301,46.2208,46.3202,267760.0
2017-08-11 11:40:00,46.6,46.67,46.59,46.6,661020.0,46.3202,46.3898,46.3102,46.3202,661020.0
2017-08-11 11:50:00,46.6,46.63,46.57,46.57,150600.0,46.3202,46.35,46.2904,46.2904,150600.0
2017-08-11 12:00:00,46.6,46.67,46.58,46.63,245980.0,46.3202,46.3898,46.3003,46.35,245980.0
2017-08-11 12:10:00,46.64,46.65,46.6,46.65,94840.0,46.3599,46.3699,46.3202,46.3699,94840.0
2017-08-11 12:20:00,46.64,46.66,46.53,46.53,374780.0,46.3599,46.3798,46.2506,46.2506,374780.0
2017-08-11 12:30:00,46.54,46.55,46.48,46.52,225300.0,46.2605,46.2705,46.2009,46.2407,225300.0
2017-08-11 12:40:00,46.53,46.58,46.51,46.56,215040.0,46.2506,46.3003,46.2307,46.2804,215040.0
2017-08-11 12:50:00,46.54,46.56,46.5,46.52,164780.0,46.2605,46.2804,46.2208,46.2407,164780.0
2017-08-11 13:00:00,46.51,46.59,46.51,46.56,203820.0,46.2307,46.3102,46.2307,46.2804,203820.0
2017-08-11 13:10:00,46.55,46.56,46.51,46.53,308300.0,46.2705,46.2804,46.2307,46.2506,308300.0
2017-08-11 13:20:00,46.54,46.55,46.46,46.46,187800.0,46.2605,46.2705,46.181,46.181,187800.0
2017-08-11 13:30:00,46.46,46.55,46.46,46.51,489240.0,46.181,46.2705,46.181,46.2307,489240.0
2017-08-11 13:40:00,46.52,46.57,46.51,46.55,114380.0,46.2407,46.2904,46.2307,46.2705,114380.0
2017-08-11 13:50:00,46.56,46.59,46.53,46.57,156940.0,46.2804,46.3102,46.2506,46.2904,156940.0
2017-08-11 14:00:00,46.55,46.62,46.55,46.62,224920.0,46.2705,46.3401,46.2705,46.3401,224920.0
2017-08-11 14:10:00,46.61,46.65,46.6,46.62,247020.0,46.3301,46.3699,46.3202,46.3401,247020.0
2017-08-11 14:20:00,46.63,46.63,46.59,46.62,199260.0,46.35,46.35,46.3102,46.3401,199260.0
2017-08-11 14:30:00,46.62,46.63,46.5,46.51,294880.0,46.3401,46.35,46.2208,46.2307,294880.0
2017-08-11 14:40:00,46.53,46.6,46.53,46.58,247640.0,46.2506,46.3202,46.2506,46.3003,247640.0
2017-08-11 14:50:00,46.57,46.59,46.54,46.56,478680.0,46.2904,46.3102,46.2605,46.2804,478680.0
2017-08-11 15:00:00,46.56,46.62,46.55,46.56,571780.0,46.2804,46.3401,46.2705,46.2804,571780.0
2017-08-11 15:10:00,46.54,46.57,46.47,46.48,296600.0,46.2605,46.2904,46.191,46.2009,296600.0
2017-08-11 15:20:00,46.48,46.52,46.46,46.49,293380.0,46.2009,46.2407,46.181,46.2108,293380.0
2017-08-11 15:30:00,46.5,46.52,46.43,46.51,539960.0,46.2208,46.2407,46.1512,46.2307,539960.0
2017-08-11 15:40:00,46.52,46.59,46.48,46.57,670700.0,46.2407,46.3102,46.2009,46.2904,670700.0
2017-08-11 15:50:00,46.55,46.57,46.47,46.52,1553720.0,46.2705,46.2904,46.191,46.2407,1553720.0
2017-08-14 09:30:00,46.95,47.05,46.89,46.99,2268880.0,46.6681,46.7675,46.6084,46.7078,2268880.0
2017-08-14 09:40:00,46.99,47.02,46.79,46.79,853320.0,46.7078,46.7377,46.509,46.509,853320.0
2017-08-14 09:50:00,46.81,46.85,46.72,46.83,635520.0,46.5289,46.5687,46.4395,46.5488,635520.0
2017-08-14 10:00:00,46.85,46.95,46.84,46.88,549500.0,46.5687,46.6681,46.5587,46.5985,549500.0
2017-08-14 10:10:00,46.89,46.95,46.87,46.93,319220.0,46.6084,46.6681,46.5886,46.6482,319220.0
2017-08-14 10:20:00,46.93,46.95,46.9,46.91,241700.0,46.6482,46.6681,46.6184,46.6283,241700.0
2017-08-14 10:30:00,46.92,46.94,46.91,46.94,177300.0,46.6383,46.6581,46.6283,46.6581,177300.0
2017-08-14 10:40:00,46.94,46.99,46.93,46.99,346580.0,46.6581,46.7078,46.6482,46.7078,346580.0
2017-08-14 10:50:00,47.0,47.03,46.95,46.95,314160.0,46.7178,46.7476,46.6681,46.6681,314160.0
2017-08-14 11:00:00,46.94,46.96,46.87,46.88,280320.0,46.6581,46.678,46.5886,46.5985,280320.0
2017-08-14 11:10:00,46.89,46.9,46.85,46.87,272980.0,46.6084,46.6184,46.5687,46.5886,272980.0
2017-08-14 11:20:00,46.86,46.92,46.82,46.9,257760.0,46.5786,46.6383,46.5389,46.6184,257760.0
2017-08-14 11:30:00,46.91,46.97,46.91,46.94,347420.0,46.6283,46.688,46.6283,46.6581,347420.0
2017-08-14 11:40:00,46.94,46.97,46.9,46.93,201820.0,46.6581,46.688,46.6184,46.6482,201820.0
2017-08-14 11:50:00,46.92,46.97,46.92,46.97,178300.0,46.6383,46.688,46.6383,46.688,178300.0
2017-08-14 12:00:00,46.96,47.0,46.95,46.97,243620.0,46.678,46.7178,46.6681,46.688,243620.0
2017-08-14 12:10:00,46.96,46.99,46.94,46.94,206280.0,46.678,46.7078,46.6581,46.6581,206280.0
2017-08-14 12:20:00,46.95,46.97,46.93,46.93,134220.0,46.6681,46.688,46.6482,46.6482,134220.0
2017-08-14 12:30:00,46.93,46.93,46.86,46.88,262480.0,46.6482,46.6482,46.5786,46.5985,262480.0
2017-08-14 12:40:00,46.87,46.93,46.87,46.93,91840.0,46.5886,46.6482,46.5886,46.6482,91840.0
2017-08-14 12:50:00,46.92,46.92,46.89,46.92,121420.0,46.6383,46.6383,46.6084,46.6383,121420.0
2017-08-14 13:00:00,46.91,46.97,46.91,46.96,200500.0,46.6283,46.688,46.6283,46.678,200500.0
2017-08-14 13:10:00,46.97,46.98,46.95,46.96,165380.0,46.688,46.6979,46.6681,46.678,165380.0
2017-08-14 13:20:00,46.96,46.96,46.94,46.96,134920.0,46.678,46.678,46.6581,46.678,134920.0
2017-08-14 13:30:00,46.95,46.97,46.94,46.95,129340.0,46.6681,46.688,46.6581,46.6681,129340.0
2017-08-14 13:40:00,46.94,46.95,46.92,46.92,153880.0,46.6581,46.6681,46.6383,46.6383,153880.0
2017-08-14 13:50:00,46.91,46.95,46.91,46.93,176760.0,46.6283,46.6681,46.6283,46.6482,176760.0
2017-08-14 14:00:00,46.93,46.96,46.92,46.95,106480.0,46.6482,46.678,46.6383,46.6681,106480.0
2017-08-14 14:10:00,46.95,46.96,46.89,46.91,217000.0,46.6681,46.678,46.6084,46.6283,217000.0
2017-08-14 14:20:00,46.92,46.92,46.89,46.91,189220.0,46.6383,46.6383,46.6084,46.6283,189220.0
2017-08-14 14:30:00,46.91,46.96,46.9,46.95,166460.0,46.6283,46.678,46.6184,46.6681,166460.0
2017-08-14 14:40:00,46.95,46.98,46.94,46.95,207260.0,46.6681,46.6979,46.6581,46.6681,207260.0
2017-08-14 14:50:00,46.94,46.99,46.93,46.98,125480.0,46.6581,46.7078,46.6482,46.6979,125480.0
2017-08-14 15:00:00,46.96,46.98,46.92,46.95,149520.0,46.678,46.6979,46.6383,46.6681,149520.0
2017-08-14 15:10:00,46.95,46.99,46.94,46.98,234100.0,46.6681,46.7078,46.6581,46.6979,234100.0
2017-08-14 15:20:00,46.98,46.99,46.96,46.99,226980.0,46.6979,46.7078,46.678,46.7078,226980.0
2017-08-14 15:30:00,46.97,47.0,46.95,46.99,352140.0,46.688,46.7178,46.6681,46.7078,352140.0
2017-08-14 15:40:00,46.99,47.01,46.95,46.96,539700.0,46.7078,46.7277,46.6681,46.678,539700.0
2017-08-14 15:50:00,46.97,47.05,46.94,46.95,1265940.0,46.688,46.7675,46.6581,46.6681,1265940.0
2017-08-15 09:30:00,47.04,47.15,46.98,47.1,1171720.0,46.7575,46.8669,46.6979,46.8172,1171720.0
2017-08-15 09:40:00,47.07,47.07,46.91,46.93,504040.0,46.7874,46.7874,46.6283,46.6482,504040.0
2017-08-15 09:50:00,46.95,47.05,46.9,47.02,613060.0,46.6681,46.7675,46.6184,46.7377,613060.0
2017-08-15 10:00:00,47.02,47.05,46.95,46.97,368840.0,46.7377,46.7675,46.6681,46.688,368840.0
2017-08-15 10:10:00,46.94,46.96,46.87,46.9,309980.0,46.6581,46.678,46.5886,46.6184,309980.0
2017-08-15 10:20:00,46.89,46.94,46.83,46.94,507460.0,46.6084,46.6581,46.5488,46.6581,507460.0
2017-08-15 10:30:00,46.94,46.96,46.86,46.96,189100.0,46.6581,46.678,46.5786,46.678,189100.0
2017-08-15 10:40:00,46.96,46.99,46.94,46.96,274640.0,46.678,46.7078,46.6581,46.678,274640.0
2017-08-15 10:50:00,46.93,46.97,46.92,46.92,141940.0,46.6482,46.688,46.6383,46.6383,141940.0
2017-08-15 11:00:00,46.93,46.95,46.88,46.92,184200.0,46.6482,46.6681,46.5985,46.6383,184200.0
2017-08-15 11:10:00,46.93,46.96,46.92,46.96,139540.0,46.6482,46.678,46.6383,46.678,139540.0
2017-08-15 11:20:00,46.96,46.99,46.93,46.99,317040.0,46.678,46.7078,46.6482,46.7078,317040.0
2017-08-15 11:30:00,46.97,46.98,46.95,46.96,119680.0,46.688,46.6979,46.6681,46.678,119680.0
2017-08-15 11:40:00,46.97,46.98,46.92,46.92,236640.0,46.688,46.6979,46.6383,46.6383,236640.0
2017-08-15 11:50:00,46.93,46.93,46.85,46.88,217580.0,46.6482,46.6482,46.5687,46.5985,217580.0
2017-08-15 12:00:00,46.85,46.94,46.85,46.94,151280.0,46.5687,46.6581,46.5687,46.6581,151280.0
2017-08-15 12:10:00,46.94,47.01,46.92,46.99,420040.0,46.6581,46.7277,46.6383,46.7078,420040.0
2017-08-15 12:20:00,46.99,47.02,46.99,47.01,112140.0,46.7078,46.7377,46.7078,46.7277,112140.0
2017-08-15 12:30:00,47.01,47.01,46.97,46.97,134980.0,46.7277,46.7277,46.688,46.688,134980.0
2017-08-15 12:40:00,46.96,47.02,46.96,46.99,84100.0,46.678,46.7377,46.678,46.7078,84100.0
2017-08-15 12:50:00,47.0,47.0,46.93,46.93,93900.0,46.7178,46.7178,46.6482,46.6482,93900.0
2017-08-15 13:00:00,46.94,46.95,46.86,46.89,236440.0,46.6581,46.6681,46.5786,46.6084,236440.0
2017-08-15 13:10:00,46.89,46.94,46.88,46.93,196200.0,46.6084,46.6581,46.5985,46.6482,196200.0
2017-08-15 13:20:00,46.93,46.93,46.88,46.9,185780.0,46.6482,46.6482,46.5985,46.6184,185780.0
2017-08-15 13:30:00,46.92,46.92,46.9,46.91,209860.0,46.6383,46.6383,46.6184,46.6283,209860.0
2017-08-15 13:40:00,46.92,46.93,46.88,46.91,96000.0,46.6383,46.6482,46.5985,46.6283,96000.0
2017-08-15 13:50:00,46.89,46.91,46.87,46.88,122800.0,46.6084,46.6283,46.5886,46.5985,122800.0
2017-08-15 14:00:00,46.9,46.9,46.87,46.88,219300.0,46.6184,46.6184,46.5886,46.5985,219300.0
2017-08-15 14:10:00,46.86,46.89,46.86,46.87,221560.0,46.5786,46.6084,46.5786,46.5886,221560.0
2017-08-15 14:20:00,46.88,46.91,46.86,46.9,143620.0,46.5985,46.6283,46.5786,46.6184,143620.0
2017-08-15 14:30:00,46.9,46.92,46.89,46.91,207860.0,46.6184,46.6383,46.6084,46.6283,207860.0
2017-08-15 14:40:00,46.92,46.92,46.88,46.9,140400.0,46.6383,46.6383,46.5985,46.6184,140400.0
2017-08-15 14:50:00,46.9,46.91,46.87,46.91,138740.0,46.6184,46.6283,46.5886,46.6283,138740.0
2017-08-15 15:00:00,46.92,46.95,46.92,46.94,117100.0,46.6383,46.6681,46.6383,46.6581,117100.0
2017-08-15 15:10:00,46.94,46.97,46.93,46.93,154860.0,46.6581,46.688,46.6482,46.6482,154860.0
2017-08-15 15:20:00,46.94,46.95,46.91,46.92,173920.0,46.6581,46.6681,46.6283,46.6383,173920.0
2017-08-15 15:30:00,46.91,46.96,46.9,46.95,285620.0,46.6283,46.678,46.6184,46.6681,285620.0
2017-08-15 15:40:00,46.95,46.99,46.95,46.97,453200.0,46.6681,46.7078,46.6681,46.688,453200.0
2017-08-15 15:50:00,46.96,46.96,46.9,46.91,980400.0,46.678,46.678,46.6184,46.6283,980400.0
2017-08-16 09:30:00,47.06,47.15,47.06,47.09,1583820.0,46.7774,46.8669,46.7774,46.8072,1583820.0
2017-08-16 09:40:00,47.06,47.1,47.02,47.05,457940.0,46.7774,46.8172,46.7377,46.7675,457940.0
2017-08-16 09:50:00,47.02,47.14,47.0,47.12,497060.0,46.7377,46.8569,46.7178,46.8371,497060.0
2017-08-16 10:00:00,47.11,47.12,47.06,47.11,269100.0,46.8271,46.8371,46.7774,46.8271,269100.0
2017-08-16 10:10:00,47.1,47.19,47.06,47.18,379240.0,46.8172,46.9066,46.7774,46.8967,379240.0
2017-08-16 10:20:00,47.18,47.21,47.16,47.21,258720.0,46.8967,46.9265,46.8768,46.9265,258720.0
2017-08-16 10:30:00,47.22,47.24,47.18,47.24,235640.0,46.9365,46.9563,46.8967,46.9563,235640.0
2017-08-16 10:40:00,47.24,47.33,47.24,47.3,586940.0,46.9563,47.0458,46.9563,47.016,586940.0
2017-08-16 10:50:00,47.31,47.33,47.24,47.25,297880.0,47.0259,47.0458,46.9563,46.9663,297880.0
2017-08-16 11:00:00,47.24,47.3,47.22,47.26,300400.0,46.9563,47.016,46.9365,46.9762,300400.0
2017-08-16 11:10:00,47.25,47.32,47.23,47.31,690200.0,46.9663,47.0359,46.9464,47.0259,690200.0
2017-08-16 11:20:00,47.3,47.32,47.27,47.29,491180.0,47.016,47.0359,46.9862,47.006,491180.0
2017-08-16 11:30:00,47.3,47.33,47.29,47.32,452820.0,47.016,47.0458,47.006,47.0359,452820.0
2017-08-16 11:40:00,47.32,47.36,47.31,47.35,263260.0,47.0359,47.0756,47.0259,47.0657,263260.0
2017-08-16 11:50:00,47.35,47.41,47.33,47.41,545140.0,47.0657,47.1253,47.0458,47.1253,545140.0
2017-08-16 12:00:00,47.42,47.46,47.41,47.42,395620.0,47.1353,47.175,47.1253,47.1353,395620.0
2017-08-16 12:10:00,47.42,47.47,47.41,47.44,267560.0,47.1353,47.185,47.1253,47.1551,267560.0
2017-08-16 12:20:00,47.45,47.49,47.45,47.47,501960.0,47.1651,47.2048,47.1651,47.185,501960.0
2017-08-16 12:30:00,47.48,47.49,47.41,47.41,260120.0,47.1949,47.2048,47.1253,47.1253,260120.0
2017-08-16 12:40:00,47.42,47.44,47.36,47.37,230560.0,47.1353,47.1551,47.0756,47.0856,230560.0
2017-08-16 12:50:00,47.37,47.37,47.3,47.33,227460.0,47.0856,47.0856,47.016,47.0458,227460.0
2017-08-16 13:00:00,47.3,47.33,47.28,47.32,174520.0,47.016,47.0458,46.9961,47.0359,174520.0
2017-08-16 13:10:00,47.32,47.33,47.2,47.26,557700.0,47.0359,47.0458,46.9166,46.9762,557700.0
2017-08-16 13:20:00,47.27,47.27,47.18,47.23,234200.0,46.9862,46.9862,46.8967,46.9464,234200.0
2017-08-16 13:30:00,47.23,47.27,47.2,47.27,185760.0,46.9464,46.9862,46.9166,46.9862,185760.0
2017-08-16 13:40:00,47.27,47.31,47.26,47.29,211920.0,46.9862,47.0259,46.9762,47.006,211920.0
2017-08-16 13:50:00,47.29,47.33,47.27,47.31,152080.0,47.006,47.0458,46.9862,47.0259,152080.0
2017-08-16 14:00:00,47.31,47.4,47.24,47.36,643880.0,47.0259,47.1154,46.9563,47.0756,643880.0
2017-08-16 14:10:00,47.35,47.37,47.26,47.26,183440.0,47.0657,47.0856,46.9762,46.9762,183440.0
2017-08-16 14:20:00,47.25,47.25,47.14,47.18,469160.0,46.9663,46.9663,46.8569,46.8967,469160.0
2017-08-16 14:30:00,47.16,47.26,47.13,47.23,178080.0,46.8768,46.9762,46.847,46.9464,178080.0
2017-08-16 14:40:00,47.22,47.26,47.21,47.26,180720.0,46.9365,46.9762,46.9265,46.9762,180720.0
2017-08-16 14:50:00,47.27,47.3,47.24,47.26,206140.0,46.9862,47.016,46.9563,46.9762,206140.0
2017-08-16 15:00:00,47.25,47.29,47.21,47.22,117160.0,46.9663,47.006,46.9265,46.9365,117160.0
2017-08-16 15:10:00,47.21,47.23,47.19,47.21,183020.0,46.9265,46.9464,46.9066,46.9265,183020.0
2017-08-16 15:20:00,47.22,47.26,47.2,47.22,309080.0,46.9365,46.9762,46.9166,46.9365,309080.0
2017-08-16 15:30:00,47.23,47.24,47.17,47.19,213260.0,46.9464,46.9563,46.8868,46.9066,213260.0
2017-08-16 15:40:00,47.18,47.23,47.17,47.2,351360.0,46.8967,46.9464,46.8868,46.9166,351360.0
2017-08-16 15:50:00,47.21,47.24,47.17,47.24,1319300.0,46.9265,46.9563,46.8868,46.9563,1319300.0
2017-08-17 09:30:00,47.15,47.19,47.01,47.16,1326740.0,46.8669,46.9066,46.7277,46.8768,1326740.0
2017-08-17 09:40:00,47.14,47.19,47.1,47.14,899200.0,46.8569,46.9066,46.8172,46.8569,899200.0
2017-08-17 09:50:00,47.12,47.16,47.03,47.03,296300.0,46.8371,46.8768,46.7476,46.7476,296300.0
2017-08-17 10:00:00,47.02,47.09,46.93,47.01,799460.0,46.7377,46.8072,46.6482,46.7277,799460.0
2017-08-17 10:10:00,46.99,47.0,46.82,46.89,516620.0,46.7078,46.7178,46.5389,46.6084,516620.0
2017-08-17 10:20:00,46.87,46.89,46.8,46.85,362180.0,46.5886,46.6084,46.519,46.5687,362180.0
2017-08-17 10:30:00,46.85,46.94,46.84,46.87,440740.0,46.5687,46.6581,46.5587,46.5886,440740.0
2017-08-17 10:40:00,46.87,46.93,46.83,46.89,302080.0,46.5886,46.6482,46.5488,46.6084,302080.0
2017-08-17 10:50:00,46.86,46.92,46.82,46.85,235060.0,46.5786,46.6383,46.5389,46.5687,235060.0
2017-08-17 11:00:00,46.86,46.96,46.82,46.96,229860.0,46.5786,46.678,46.5389,46.678,229860.0
2017-08-17 11:10:00,46.93,46.96,46.89,46.93,217300.0,46.6482,46.678,46.6084,46.6482,217300.0
2017-08-17 11:20:00,46.9,46.95,46.89,46.89,100600.0,46.6184,46.6681,46.6084,46.6084,100600.0
2017-08-17 11:30:00,46.88,46.91,46.86,46.89,108140.0,46.5985,46.6283,46.5786,46.6084,108140.0
2017-08-17 11:40:00,46.9,46.99,46.88,46.89,299500.0,46.6184,46.7078,46.5985,46.6084,299500.0
2017-08-17 11:50:00,46.89,46.93,46.88,46.91,168820.0,46.6084,46.6482,46.5985,46.6283,168820.0
2017-08-17 12:00:00,46.93,46.95,46.87,46.88,250600.0,46.6482,46.6681,46.5886,46.5985,250600.0
2017-08-17 12:10:00,46.86,46.87,46.77,46.77,437960.0,46.5786,46.5886,46.4892,46.4892,437960.0
2017-08-17 12:20:00,46.77,46.82,46.76,46.77,345440.0,46.4892,46.5389,46.4792,46.4892,345440.0
2017-08-17 12:30:00,46.8,46.8,46.74,46.79,214740.0,46.519,46.519,46.4593,46.509,214740.0
2017-08-17 12:40:00,46.81,46.81,46.73,46.77,189600.0,46.5289,46.5289,46.4494,46.4892,189600.0
2017-08-17 12:50:00,46.75,46.76,46.67,46.69,309740.0,46.4693,46.4792,46.3898,46.4096,309740.0
2017-08-17 13:00:00,46.7,46.71,46.59,46.67,440200.0,46.4196,46.4295,46.3102,46.3898,440200.0
2017-08-17 13:10:00,46.68,46.71,46.6,46.68,392680.0,46.3997,46.4295,46.3202,46.3997,392680.0
2017-08-17 13:20:00,46.68,46.72,46.65,46.68,333280.0,46.3997,46.4395,46.3699,46.3997,333280.0
2017-08-17 13:30:00,46.68,46.79,46.67,46.74,417540.0,46.3997,46.509,46.3898,46.4593,417540.0
2017-08-17 13:40:00,46.76,46.78,46.68,46.68,322000.0,46.4792,46.4991,46.3997,46.3997,322000.0
2017-08-17 13:50:00,46.69,46.71,46.62,46.69,426300.0,46.4096,46.4295,46.3401,46.4096,426300.0
2017-08-17 14:00:00,46.71,46.74,46.62,46.65,483080.0,46.4295,46.4593,46.3401,46.3699,483080.0
2017-08-17 14:10:00,46.67,46.69,46.55,46.56,599340.0,46.3898,46.4096,46.2705,46.2804,599340.0
2017-08-17 14:20:00,46.56,46.65,46.52,46.65,741120.0,46.2804,46.3699,46.2407,46.3699,741120.0
2017-08-17 14:30:00,46.64,46.69,46.63,46.64,402920.0,46.3599,46.4096,46.35,46.3599,402920.0
2017-08-17 14:40:00,46.62,46.65,46.57,46.64,274840.0,46.3401,46.3699,46.2904,46.3599,274840.0
2017-08-17 14:50:00,46.66,46.67,46.6,46.64,326480.0,46.3798,46.3898,46.3202,46.3599,326480.0
2017-08-17 15:00:00,46.63,46.63,46.54,46.59,434340.0,46.35,46.35,46.2605,46.3102,434340.0
2017-08-17 15:10:00,46.58,46.61,46.5,46.51,484320.0,46.3003,46.3301,46.2208,46.2307,484320.0
2017-08-17 15:20:00,46.51,46.54,46.45,46.48,645540.0,46.2307,46.2605,46.1711,46.2009,645540.0
2017-08-17 15:30:00,46.47,46.58,46.45,46.49,690340.0,46.191,46.3003,46.1711,46.2108,690340.0
2017-08-17 15:40:00,46.51,46.51,46.42,46.44,923280.0,46.2307,46.2307,46.1413,46.1611,923280.0
2017-08-17 15:50:00,46.43,46.47,46.38,46.38,2224100.0,46.1512,46.191,46.1015,46.1015,2224100.0
2017-08-18 09:30:00,46.35,46.48,46.26,46.31,2896780.0,46.0717,46.2009,45.9822,46.0319,2896780.0
2017-08-18 09:40:00,46.35,46.41,46.28,46.32,393620.0,46.0717,46.1313,46.0021,46.0419,393620.0
2017-08-18 09:50:00,46.37,46.38,46.19,46.19,499000.0,46.0916,46.1015,45.9126,45.9126,499000.0
2017-08-18 10:00:00,46.21,46.36,46.17,46.36,763240.0,45.9325,46.0816,45.8928,46.0816,763240.0
2017-08-18 10:10:00,46.34,46.39,46.3,46.33,413220.0,46.0617,46.1114,46.022,46.0518,413220.0
2017-08-18 10:20:00,46.33,46.41,46.32,46.34,520180.0,46.0518,46.1313,46.0419,46.0617,520180.0
2017-08-18 10:30:00,46.32,46.34,46.2,46.3,654180.0,46.0419,46.0617,45.9226,46.022,654180.0
2017-08-18 10:40:00,46.29,46.35,46.21,46.24,441680.0,46.012,46.0717,45.9325,45.9623,441680.0
2017-08-18 10:50:00,46.23,46.34,46.23,46.31,333920.0,45.9524,46.0617,45.9524,46.0319,333920.0
2017-08-18 11:00:00,46.32,46.34,46.2,46.24,233780.0,46.0419,46.0617,45.9226,45.9623,233780.0
2017-08-18 11:10:00,46.27,46.42,46.23,46.41,408140.0,45.9922,46.1413,45.9524,46.1313,408140.0
2017-08-18 11:20:00,46.39,46.5,46.37,46.48,394400.0,46.1114,46.2208,46.0916,46.2009,394400.0
2017-08-18 11:30:00,46.48,46.5,46.41,46.44,331240.0,46.2009,46.2208,46.1313,46.1611,331240.0
2017-08-18 11:40:00,46.43,46.46,46.35,46.43,281320.0,46.1512,46.181,46.0717,46.1512,281320.0
2017-08-18 11:50:00,46.44,46.47,46.39,46.45,443300.0,46.1611,46.191,46.1114,46.1711,443300.0
2017-08-18 12:00:00,46.43,46.47,46.37,46.45,219340.0,46.1512,46.191,46.0916,46.1711,219340.0
2017-08-18 12:10:00,46.45,46.47,46.4,46.43,145060.0,46.1711,46.191,46.1214,46.1512,145060.0
2017-08-18 12:20:00,46.44,46.5,46.39,46.49,179800.0,46.1611,46.2208,46.1114,46.2108,179800.0
2017-08-18 12:30:00,46.48,46.52,46.45,46.5,195580.0,46.2009,46.2407,46.1711,46.2208,195580.0
2017-08-18 12:40:00,46.52,46.55,46.45,46.53,588680.0,46.2407,46.2705,46.1711,46.2506,588680.0
2017-08-18 12:50:00,46.52,46.53,46.47,46.5,397540.0,46.2407,46.2506,46.191,46.2208,397540.0
2017-08-18 13:00:00,46.5,46.53,46.46,46.51,164080.0,46.2208,46.2506,46.181,46.2307,164080.0
2017-08-18 13:10:00,46.51,46.51,46.44,46.48,358320.0,46.2307,46.2307,46.1611,46.2009,358320.0
2017-08-18 13:20:00,46.5,46.51,46.46,46.49,267900.0,46.2208,46.2307,46.181,46.2108,267900.0
2017-08-18 13:30:00,46.48,46.5,46.43,46.44,98000.0,46.2009,46.2208,46.1512,46.1611,98000.0
2017-08-18 13:40:00,46.43,46.45,46.36,46.45,212660.0,46.1512,46.1711,46.0816,46.1711,212660.0
2017-08-18 13:50:00,46.45,46.46,46.39,46.39,137180.0,46.1711,46.181,46.1114,46.1114,137180.0
2017-08-18 14:00:00,46.38,46.44,46.38,46.41,248060.0,46.1015,46.1611,46.1015,46.1313,248060.0
2017-08-18 14:10:00,46.42,46.43,46.38,46.38,151880.0,46.1413,46.1512,46.1015,46.1015,151880.0
2017-08-18 14:20:00,46.38,46.46,46.37,46.41,267460.0,46.1015,46.181,46.0916,46.1313,267460.0
2017-08-18 14:30:00,46.42,46.44,46.38,46.39,214320.0,46.1413,46.1611,46.1015,46.1114,214320.0
2017-08-18 14:40:00,46.39,46.39,46.35,46.36,522700.0,46.1114,46.1114,46.0717,46.0816,522700.0
2017-08-18 14:50:00,46.36,46.37,46.31,46.36,534360.0,46.0816,46.0916,46.0319,46.0816,534360.0
2017-08-18 15:00:00,46.35,46.44,46.33,46.42,458620.0,46.0717,46.1611,46.0518,46.1413,458620.0
2017-08-18 15:10:00,46.43,46.43,46.38,46.4,175040.0,46.1512,46.1512,46.1015,46.1214,175040.0
2017-08-18 15:20:00,46.4,46.41,46.35,46.4,294320.0,46.1214,46.1313,46.0717,46.1214,294320.0
2017-08-18 15:30:00,46.4,46.45,46.37,46.43,287560.0,46.1214,46.1711,46.0916,46.1512,287560.0
2017-08-18 15:40:00,46.43,46.48,46.42,46.42,385500.0,46.1512,46.2009,46.1413,46.1413,385500.0
2017-08-18 15:50:00,46.4,46.41,46.3,46.31,1501980.0,46.1214,46.1313,46.022,46.0319,1501980.0
2017-08-21 09:30:00,46.29,46.37,46.21,46.36,1071620.0,46.012,46.0916,45.9325,46.0816,1071620.0
2017-08-21 09:40:00,46.35,46.41,46.25,46.3,431680.0,46.0717,46.1313,45.9723,46.022,431680.0
2017-08-21 09:50:00,46.3,46.35,46.2,46.23,644380.0,46.022,46.0717,45.9226,45.9524,644380.0
2017-08-21 10:00:00,46.23,46.23,46.11,46.17,465960.0,45.9524,45.9524,45.8331,45.8928,465960.0
2017-08-21 10:10:00,46.17,46.17,46.01,46.03,538600.0,45.8928,45.8928,45.7337,45.7536,538600.0
2017-08-21 10:20:00,46.06,46.07,45.93,46.01,708100.0,45.7834,45.7934,45.6542,45.7337,708100.0
2017-08-21 10:30:00,46.01,46.12,46.0,46.05,562140.0,45.7337,45.8431,45.7238,45.7735,562140.0
2017-08-21 10:40:00,46.03,46.12,46.03,46.03,458760.0,45.7536,45.8431,45.7536,45.7536,458760.0
2017-08-21 10:50:00,46.03,46.09,45.99,46.01,328640.0,45.7536,45.8132,45.7138,45.7337,328640.0
2017-08-21 11:00:00,46.02,46.04,45.94,45.95,297240.0,45.7437,45.7635,45.6641,45.6741,297240.0
2017-08-21 11:10:00,45.96,46.1,45.96,46.05,434500.0,45.684,45.8232,45.684,45.7735,434500.0
2017-08-21 11:20:00,46.07,46.13,46.05,46.08,217240.0,45.7934,45.853,45.7735,45.8033,217240.0
2017-08-21 11:30:00,46.07,46.16,46.07,46.14,313340.0,45.7934,45.8828,45.7934,45.8629,313340.0
2017-08-21 11:40:00,46.13,46.22,46.13,46.18,162100.0,45.853,45.9425,45.853,45.9027,162100.0
2017-08-21 11:50:00,46.17,46.19,46.1,46.12,215700.0,45.8928,45.9126,45.8232,45.8431,215700.0
2017-08-21 12:00:00,46.13,46.13,46.09,46.11,203240.0,45.853,45.853,45.8132,45.8331,203240.0
2017-08-21 12:10:00,46.13,46.14,46.1,46.12,117640.0,45.853,45.8629,45.8232,45.8431,117640.0
2017-08-21 12:20:00,46.11,46.25,46.11,46.19,300760.0,45.8331,45.9723,45.8331,45.9126,300760.0
2017-08-21 12:30:00,46.2,46.21,46.14,46.16,172000.0,45.9226,45.9325,45.8629,45.8828,172000.0
2017-08-21 12:40:00,46.14,46.16,46.06,46.1,193640.0,45.8629,45.8828,45.7834,45.8232,193640.0
2017-08-21 12:50:00,46.11,46.13,46.05,46.1,281200.0,45.8331,45.853,45.7735,45.8232,281200.0
2017-08-21 13:00:00,46.1,46.15,46.1,46.11,133740.0,45.8232,45.8729,45.8232,45.8331,133740.0
2017-08-21 13:10:00,46.14,46.14,46.08,46.11,115640.0,45.8629,45.8629,45.8033,45.8331,115640.0
2017-08-21 13:20:00,46.11,46.15,46.08,46.08,87760.0,45.8331,45.8729,45.8033,45.8033,87760.0
2017-08-21 13:30:00,46.1,46.13,46.08,46.12,172660.0,45.8232,45.853,45.8033,45.8431,172660.0
2017-08-21 13:40:00,46.12,46.15,46.12,46.13,77440.0,45.8431,45.8729,45.8431,45.853,77440.0
2017-08-21 13:50:00,46.13,46.14,46.08,46.08,132520.0,45.853,45.8629,45.8033,45.8033,132520.0
2017-08-21 14:00:00,46.1,46.12,46.08,46.09,88020.0,45.8232,45.8431,45.8033,45.8132,88020.0
2017-08-21 14:10:00,46.08,46.14,46.07,46.09,83060.0,45.8033,45.8629,45.7934,45.8132,83060.0
2017-08-21 14:20:00,46.11,46.14,46.08,46.12,203480.0,45.8331,45.8629,45.8033,45.8431,203480.0
2017-08-21 14:30:00,46.12,46.14,46.08,46.1,258960.0,45.8431,45.8629,45.8033,45.8232,258960.0
2017-08-21 14:40:00,46.08,46.1,46.05,46.1,289880.0,45.8033,45.8232,45.7735,45.8232,289880.0
2017-08-21 14:50:00,46.09,46.13,46.04,46.04,204080.0,45.8132,45.853,45.7635,45.7635,204080.0
2017-08-21 15:00:00,46.06,46.07,46.02,46.05,122640.0,45.7834,45.7934,45.7437,45.7735,122640.0
2017-08-21 15:10:00,46.05,46.06,45.98,46.0,318240.0,45.7735,45.7834,45.7039,45.7238,318240.0
2017-08-21 15:20:00,46.01,46.1,46.01,46.09,585260.0,45.7337,45.8232,45.7337,45.8132,585260.0
2017-08-21 15:30:00,46.1,46.12,46.02,46.02,1189440.0,45.8232,45.8431,45.7437,45.7437,1189440.0
2017-08-21 15:40:00,46.03,46.07,46.0,46.04,1357220.0,45.7536,45.7934,45.7238,45.7635,1357220.0
2017-08-21 15:50:00,46.05,46.1,46.0,46.03,2622720.0,45.7735,45.8232,45.7238,45.7536,2622720.0
2017-08-22 09:30:00,46.35,46.59,46.31,46.57,1949760.0,46.0717,46.3102,46.0319,46.2904,1949760.0
2017-08-22 09:40:00,46.56,46.63,46.48,46.59,1531520.0,46.2804,46.35,46.2009,46.3102,1531520.0
2017-08-22 09:50:00,46.6,46.63,46.5,46.5,982920.0,46.3202,46.35,46.2208,46.2208,982920.0
2017-08-22 10:00:00,46.52,46.59,46.52,46.59,834560.0,46.2407,46.3102,46.2407,46.3102,834560.0
2017-08-22 10:10:00,46.57,46.62,46.54,46.58,845000.0,46.2904,46.3401,46.2605,46.3003,845000.0
2017-08-22 10:20:00,46.59,46.67,46.56,46.65,768800.0,46.3102,46.3898,46.2804,46.3699,768800.0
2017-08-22 10:30:00,46.65,46.73,46.62,46.65,921620.0,46.3699,46.4494,46.3401,46.3699,921620.0
2017-08-22 10:40:00,46.64,46.72,46.59,46.71,568420.0,46.3599,46.4395,46.3102,46.4295,568420.0
2017-08-22 10:50:00,46.71,46.77,46.7,46.73,670540.0,46.4295,46.4892,46.4196,46.4494,670540.0
2017-08-22 11:00:00,46.74,46.78,46.7,46.72,400940.0,46.4593,46.4991,46.4196,46.4395,400940.0
2017-08-22 11:10:00,46.71,46.72,46.63,46.65,632020.0,46.4295,46.4395,46.35,46.3699,632020.0
2017-08-22 11:20:00,46.65,46.72,46.65,46.69,204620.0,46.3699,46.4395,46.3699,46.4096,204620.0
2017-08-22 11:30:00,46.68,46.78,46.68,46.77,295020.0,46.3997,46.4991,46.3997,46.4892,295020.0
2017-08-22 11:40:00,46.77,46.78,46.7,46.77,259160.0,46.4892,46.4991,46.4196,46.4892,259160.0
2017-08-22 11:50:00,46.77,46.77,46.71,46.71,402000.0,46.4892,46.4892,46.4295,46.4295,402000.0
2017-08-22 12:00:00,46.71,46.84,46.71,46.82,508960.0,46.4295,46.5587,46.4295,46.5389,508960.0
2017-08-22 12:10:00,46.83,46.9,46.83,46.89,390180.0,46.5488,46.6184,46.5488,46.6084,390180.0
2017-08-22 12:20:00,46.9,46.91,46.85,46.89,344220.0,46.6184,46.6283,46.5687,46.6084,344220.0
2017-08-22 12:30:00,46.89,46.92,46.87,46.92,492620.0,46.6084,46.6383,46.5886,46.6383,492620.0
2017-08-22 12:40:00,46.91,46.93,46.9,46.92,281220.0,46.6283,46.6482,46.6184,46.6383,281220.0
2017-08-22 12:50:00,46.93,46.96,46.92,46.95,370860.0,46.6482,46.678,46.6383,46.6681,370860.0
2017-08-22 13:00:00,46.94,46.97,46.91,46.94,507460.0,46.6581,46.688,46.6283,46.6581,507460.0
2017-08-22 13:10:00,46.94,46.95,46.89,46.92,144840.0,46.6581,46.6681,46.6084,46.6383,144840.0
2017-08-22 13:20:00,46.92,46.96,46.91,46.95,393540.0,46.6383,46.678,46.6283,46.6681,393540.0
2017-08-22 13:30:00,46.95,46.97,46.95,46.96,314640.0,46.6681,46.688,46.6681,46.678,314640.0
2017-08-22 13:40:00,46.97,46.97,46.91,46.95,115160.0,46.688,46.688,46.6283,46.6681,115160.0
2017-08-22 13:50:00,46.94,46.96,46.89,46.89,261920.0,46.6581,46.678,46.6084,46.6084,261920.0
2017-08-22 14:00:00,46.89,46.93,46.89,46.93,196980.0,46.6084,46.6482,46.6084,46.6482,196980.0
2017-08-22 14:10:00,46.93,46.99,46.93,46.99,236580.0,46.6482,46.7078,46.6482,46.7078,236580.0
2017-08-22 14:20:00,46.99,47.01,46.97,46.98,501460.0,46.7078,46.7277,46.688,46.6979,501460.0
2017-08-22 14:30:00,46.98,47.03,46.98,46.99,297060.0,46.6979,46.7476,46.6979,46.7078,297060.0
2017-08-22 14:40:00,47.01,47.01,46.95,46.97,173160.0,46.7277,46.7277,46.6681,46.688,173160.0
2017-08-22 14:50:00,46.97,46.97,46.93,46.95,155940.0,46.688,46.688,46.6482,46.6681,155940.0
2017-08-22 15:00:00,46.94,46.96,46.92,46.96,192280.0,46.6581,46.678,46.6383,46.678,192280.0
2017-08-22 15:10:00,46.97,47.0,46.96,46.96,379680.0,46.688,46.7178,46.678,46.678,379680.0
2017-08-22 15:20:00,46.95,46.97,46.94,46.94,387200.0,46.6681,46.688,46.6581,46.6581,387200.0
2017-08-22 15:30:00,46.95,47.02,46.94,46.99,515140.0,46.6681,46.7377,46.6581,46.7078,515140.0
2017-08-22 15:40:00,46.99,47.1,46.98,47.07,1159620.0,46.7078,46.8172,46.6979,46.7874,1159620.0
2017-08-22 15:50:00,47.08,47.08,47.01,47.04,1673960.0,46.7973,46.7973,46.7277,46.7575,1673960.0
2017-08-23 09:30:00,46.85,46.97,46.8,46.92,1180280.0,46.5687,46.688,46.519,46.6383,1180280.0
2017-08-23 09:40:00,46.93,46.97,46.84,46.9,506020.0,46.6482,46.688,46.5587,46.6184,506020.0
2017-08-23 09:50:00,46.89,46.96,46.85,46.95,571820.0,46.6084,46.678,46.5687,46.6681,571820.0
2017-08-23 10:00:00,46.95,46.95,46.76,46.78,661420.0,46.6681,46.6681,46.4792,46.4991,661420.0
2017-08-23 10:10:00,46.81,46.92,46.76,46.91,377020.0,46.5289,46.6383,46.4792,46.6283,377020.0
2017-08-23 10:20:00,46.91,46.97,46.91,46.92,356900.0,46.6283,46.688,46.6283,46.6383,356900.0
2017-08-23 10:30:00,46.91,46.91,46.84,46.89,159440.0,46.6283,46.6283,46.5587,46.6084,159440.0
2017-08-23 10:40:00,46.89,46.94,46.87,46.92,163700.0,46.6084,46.6581,46.5886,46.6383,163700.0
2017-08-23 10:50:00,46.92,46.95,46.89,46.92,231100.0,46.6383,46.6681,46.6084,46.6383,231100.0
2017-08-23 11:00:00,46.91,47.0,46.91,47.0,325300.0,46.6283,46.7178,46.6283,46.7178,325300.0
2017-08-23 11:10:00,46.99,47.09,46.99,47.07,368720.0,46.7078,46.8072,46.7078,46.7874,368720.0
2017-08-23 11:20:00,47.1,47.21,47.1,47.21,1050680.0,46.8172,46.9265,46.8172,46.9265,1050680.0
2017-08-23 11:30:00,47.21,47.24,47.17,47.2,316480.0,46.9265,46.9563,46.8868,46.9166,316480.0
2017-08-23 11:40:00,47.2,47.27,47.19,47.24,360960.0,46.9166,46.9862,46.9066,46.9563,360960.0
2017-08-23 11:50:00,47.24,47.25,47.18,47.19,184920.0,46.9563,46.9663,46.8967,46.9066,184920.0
2017-08-23 12:00:00,47.18,47.22,47.16,47.19,179440.0,46.8967,46.9365,46.8768,46.9066,179440.0
2017-08-23 12:10:00,47.19,47.19,47.16,47.19,188460.0,46.9066,46.9066,46.8768,46.9066,188460.0
2017-08-23 12:20:00,47.17,47.17,47.08,47.08,309720.0,46.8868,46.8868,46.7973,46.7973,309720.0
2017-08-23 12:30:00,47.09,47.09,47.03,47.09,169600.0,46.8072,46.8072,46.7476,46.8072,169600.0
2017-08-23 12:40:00,47.07,47.08,47.03,47.04,160500.0,46.7874,46.7973,46.7476,46.7575,160500.0
2017-08-23 12:50:00,47.05,47.08,47.04,47.07,100140.0,46.7675,46.7973,46.7575,46.7874,100140.0
2017-08-23 13:00:00,47.07,47.08,47.01,47.06,214140.0,46.7874,46.7973,46.7277,46.7774,214140.0
2017-08-23 13:10:00,47.06,47.07,47.02,47.04,89040.0,46.7774,46.7874,46.7377,46.7575,89040.0
2017-08-23 13:20:00,47.04,47.09,47.03,47.09,89240.0,46.7575,46.8072,46.7476,46.8072,89240.0
2017-08-23 13:30:00,47.09,47.09,47.07,47.08,83780.0,46.8072,46.8072,46.7874,46.7973,83780.0
2017-08-23 13:40:00,47.08,47.1,47.06,47.08,101280.0,46.7973,46.8172,46.7774,46.7973,101280.0
2017-08-23 13:50:00,47.05,47.06,47.02,47.06,110400.0,46.7675,46.7774,46.7377,46.7774,110400.0
2017-08-23 14:00:00,47.06,47.1,47.05,47.07,86120.0,46.7774,46.8172,46.7675,46.7874,86120.0
2017-08-23 14:10:00,47.09,47.12,47.07,47.11,147900.0,46.8072,46.8371,46.7874,46.8271,147900.0
2017-08-23 14:20:00,47.12,47.12,47.08,47.12,169940.0,46.8371,46.8371,46.7973,46.8371,169940.0
2017-08-23 14:30:00,47.11,47.15,47.11,47.13,91260.0,46.8271,46.8669,46.8271,46.847,91260.0
2017-08-23 14:40:00,47.14,47.16,47.12,47.16,188540.0,46.8569,46.8768,46.8371,46.8768,188540.0
2017-08-23 14:50:00,47.15,47.19,47.15,47.18,130420.0,46.8669,46.9066,46.8669,46.8967,130420.0
2017-08-23 15:00:00,47.17,47.17,47.14,47.15,188540.0,46.8868,46.8868,46.8569,46.8669,188540.0
2017-08-23 15:10:00,47.14,47.18,47.14,47.18,143780.0,46.8569,46.8967,46.8569,46.8967,143780.0
2017-08-23 15:20:00,47.18,47.22,47.16,47.19,324560.0,46.8967,46.9365,46.8768,46.9066,324560.0
2017-08-23 15:30:00,47.2,47.24,47.19,47.22,402800.0,46.9166,46.9563,46.9066,46.9365,402800.0
2017-08-23 15:40:00,47.23,47.24,47.16,47.17,546980.0,46.9464,46.9563,46.8768,46.8868,546980.0
2017-08-23 15:50:00,47.16,47.17,47.08,47.13,1774500.0,46.8768,46.8868,46.7973,46.847,1774500.0
2017-08-24 09:30:00,47.19,47.32,47.11,47.24,1301560.0,46.9066,47.0359,46.8271,46.9563,1301560.0
2017-08-24 09:40:00,47.2,47.21,46.98,47.0,643580.0,46.9166,46.9265,46.6979,46.7178,643580.0
2017-08-24 09:50:00,46.98,47.0,46.82,46.83,563260.0,46.6979,46.7178,46.5389,46.5488,563260.0
2017-08-24 10:00:00,46.86,46.9,46.76,46.81,384460.0,46.5786,46.6184,46.4792,46.5289,384460.0
2017-08-24 10:10:00,46.82,46.83,46.67,46.82,476700.0,46.5389,46.5488,46.3898,46.5389,476700.0
2017-08-24 10:20:00,46.82,46.92,46.79,46.9,433520.0,46.5389,46.6383,46.509,46.6184,433520.0
2017-08-24 10:30:00,46.91,47.01,46.9,46.95,387540.0,46.6283,46.7277,46.6184,46.6681,387540.0
2017-08-24 10:40:00,46.96,46.97,46.89,46.9,285860.0,46.678,46.688,46.6084,46.6184,285860.0
2017-08-24 10:50:00,46.91,46.94,46.87,46.87,99280.0,46.6283,46.6581,46.5886,46.5886,99280.0
2017-08-24 11:00:00,46.88,46.89,46.85,46.85,180380.0,46.5985,46.6084,46.5687,46.5687,180380.0
2017-08-24 11:10:00,46.87,46.89,46.61,46.65,504140.0,46.5886,46.6084,46.3301,46.3699,504140.0
2017-08-24 11:20:00,46.64,46.71,46.58,46.65,412960.0,46.3599,46.4295,46.3003,46.3699,412960.0
2017-08-24 11:30:00,46.65,46.66,46.54,46.59,487440.0,46.3699,46.3798,46.2605,46.3102,487440.0
2017-08-24 11:40:00,46.59,46.64,46.56,46.61,388180.0,46.3102,46.3599,46.2804,46.3301,388180.0
2017-08-24 11:50:00,46.62,46.63,46.56,46.63,187020.0,46.3401,46.35,46.2804,46.35,187020.0
2017-08-24 12:00:00,46.64,46.65,46.6,46.61,421800.0,46.3599,46.3699,46.3202,46.3301,421800.0
2017-08-24 12:10:00,46.62,46.66,46.58,46.65,154880.0,46.3401,46.3798,46.3003,46.3699,154880.0
2017-08-24 12:20:00,46.65,46.66,46.63,46.63,130460.0,46.3699,46.3798,46.35,46.35,130460.0
2017-08-24 12:30:00,46.63,46.7,46.61,46.63,138680.0,46.35,46.4196,46.3301,46.35,138680.0
2017-08-24 12:40:00,46.62,46.72,46.62,46.71,240840.0,46.3401,46.4395,46.3401,46.4295,240840.0
2017-08-24 12:50:00,46.72,46.74,46.69,46.69,128000.0,46.4395,46.4593,46.4096,46.4096,128000.0
2017-08-24 13:00:00,46.69,46.7,46.65,46.7,128040.0,46.4096,46.4196,46.3699,46.4196,128040.0
2017-08-24 13:10:00,46.69,46.82,46.69,46.81,394040.0,46.4096,46.5389,46.4096,46.5289,394040.0
2017-08-24 13:20:00,46.81,46.83,46.79,46.8,192800.0,46.5289,46.5488,46.509,46.519,192800.0
2017-08-24 13:30:00,46.81,46.82,46.74,46.75,234540.0,46.5289,46.5389,46.4593,46.4693,234540.0
2017-08-24 13:40:00,46.75,46.78,46.74,46.78,81000.0,46.4693,46.4991,46.4593,46.4991,81000.0
2017-08-24 13:50:00,46.78,46.83,46.78,46.8,207480.0,46.4991,46.5488,46.4991,46.519,207480.0
2017-08-24 14:00:00,46.79,46.83,46.75,46.78,307500.0,46.509,46.5488,46.4693,46.4991,307500.0
2017-08-24 14:10:00,46.78,46.8,46.72,46.78,194920.0,46.4991,46.519,46.4395,46.4991,194920.0
2017-08-24 14:20:00,46.79,46.8,46.76,46.79,166700.0,46.509,46.519,46.4792,46.509,166700.0
2017-08-24 14:30:00,46.78,46.84,46.77,46.83,137500.0,46.4991,46.5587,46.4892,46.5488,137500.0
2017-08-24 14:40:00,46.82,46.84,46.8,46.81,109000.0,46.5389,46.5587,46.519,46.5289,109000.0
2017-08-24 14:50:00,46.82,46.88,46.82,46.86,237720.0,46.5389,46.5985,46.5389,46.5786,237720.0
2017-08-24 15:00:00,46.88,46.89,46.83,46.84,131780.0,46.5985,46.6084,46.5488,46.5587,131780.0
2017-08-24 15:10:00,46.85,46.92,46.83,46.92,244940.0,46.5687,46.6383,46.5488,46.6383,244940.0
2017-08-24 15:20:00,46.92,46.95,46.88,46.9,162660.0,46.6383,46.6681,46.5985,46.6184,162660.0
2017-08-24 15:30:00,46.89,46.91,46.85,46.89,224760.0,46.6084,46.6283,46.5687,46.6084,224760.0
2017-08-24 15:40:00,46.91,46.91,46.84,46.85,436880.0,46.6283,46.6283,46.5587,46.5687,436880.0
2017-08-24 15:50:00,46.84,46.89,46.82,46.85,911120.0,46.5587,46.6084,46.5389,46.5687,911120.0
2017-08-25 09:30:00,46.96,47.03,46.92,46.94,1015800.0,46.678,46.7476,46.6383,46.6581,1015800.0
2017-08-25 09:40:00,46.95,46.97,46.84,46.86,447440.0,46.6681,46.688,46.5587,46.5786,447440.0
2017-08-25 09:50:00,46.87,46.97,46.85,46.94,646200.0,46.5886,46.688,46.5687,46.6581,646200.0
2017-08-25 10:00:00,46.95,47.04,46.93,46.95,1044260.0,46.6681,46.7575,46.6482,46.6681,1044260.0
2017-08-25 10:10:00,46.94,46.94,46.84,46.89,345660.0,46.6581,46.6581,46.5587,46.6084,345660.0
2017-08-25 10:20:00,46.89,46.93,46.81,46.89,456540.0,46.6084,46.6482,46.5289,46.6084,456540.0
2017-08-25 10:30:00,46.92,46.95,46.88,46.92,291000.0,46.6383,46.6681,46.5985,46.6383,291000.0
2017-08-25 10:40:00,46.89,46.9,46.76,46.76,407160.0,46.6084,46.6184,46.4792,46.4792,407160.0
2017-08-25 10:50:00,46.78,46.78,46.67,46.67,272680.0,46.4991,46.4991,46.3898,46.3898,272680.0
2017-08-25 11:00:00,46.69,46.72,46.58,46.64,470700.0,46.4096,46.4395,46.3003,46.3599,470700.0
2017-08-25 11:10:00,46.62,46.66,46.59,46.65,257920.0,46.3401,46.3798,46.3102,46.3699,257920.0
2017-08-25 11:20:00,46.66,46.7,46.63,46.67,175140.0,46.3798,46.4196,46.35,46.3898,175140.0
2017-08-25 11:30:00,46.65,46.68,46.51,46.59,635380.0,46.3699,46.3997,46.2307,46.3102,635380.0
2017-08-25 11:40:00,46.6,46.71,46.59,46.69,329060.0,46.3202,46.4295,46.3102,46.4096,329060.0
2017-08-25 11:50:00,46.7,46.73,46.67,46.72,238380.0,46.4196,46.4494,46.3898,46.4395,238380.0
2017-08-25 12:00:00,46.71,46.74,46.67,46.69,130080.0,46.4295,46.4593,46.3898,46.4096,130080.0
2017-08-25 12:10:00,46.69,46.71,46.67,46.68,120000.0,46.4096,46.4295,46.3898,46.3997,120000.0
2017-08-25 12:20:00,46.7,46.71,46.67,46.69,88200.0,46.4196,46.4295,46.3898,46.4096,88200.0
2017-08-25 12:30:00,46.69,46.7,46.64,46.66,96720.0,46.4096,46.4196,46.3599,46.3798,96720.0
2017-08-25 12:40:00,46.66,46.67,46.63,46.63,92960.0,46.3798,46.3898,46.35,46.35,92960.0
2017-08-25 12:50:00,46.63,46.7,46.62,46.67,127920.0,46.35,46.4196,46.3401,46.3898,127920.0
2017-08-25 13:00:00,46.68,46.72,46.67,46.72,85000.0,46.3997,46.4395,46.3898,46.4395,85000.0
2017-08-25 13:10:00,46.71,46.73,46.68,46.68,75360.0,46.4295,46.4494,46.3997,46.3997,75360.0
2017-08-25 13:20:00,46.68,46.68,46.64,46.65,61740.0,46.3997,46.3997,46.3599,46.3699,61740.0
2017-08-25 13:30:00,46.66,46.66,46.62,46.63,150240.0,46.3798,46.3798,46.3401,46.35,150240.0
2017-08-25 13:40:00,46.63,46.68,46.63,46.66,249500.0,46.35,46.3997,46.35,46.3798,249500.0
2017-08-25 13:50:00,46.66,46.66,46.6,46.6,134460.0,46.3798,46.3798,46.3202,46.3202,134460.0
2017-08-25 14:00:00,46.6,46.63,46.6,46.62,95380.0,46.3202,46.35,46.3202,46.3401,95380.0
2017-08-25 14:10:00,46.63,46.64,46.62,46.63,149220.0,46.35,46.3599,46.3401,46.35,149220.0
2017-08-25 14:20:00,46.62,46.63,46.61,46.63,214260.0,46.3401,46.35,46.3301,46.35,214260.0
2017-08-25 14:30:00,46.63,46.65,46.63,46.64,141520.0,46.35,46.3699,46.35,46.3599,141520.0
2017-08-25 14:40:00,46.64,46.69,46.63,46.69,84000.0,46.3599,46.4096,46.35,46.4096,84000.0
2017-08-25 14:50:00,46.68,46.7,46.68,46.7,163320.0,46.3997,46.4196,46.3997,46.4196,163320.0
2017-08-25 15:00:00,46.69,46.7,46.6,46.68,291020.0,46.4096,46.4196,46.3202,46.3997,291020.0
2017-08-25 15:10:00,46.67,46.72,46.61,46.62,271520.0,46.3898,46.4395,46.3301,46.3401,271520.0
2017-08-25 15:20:00,46.63,46.65,46.6,46.61,301240.0,46.35,46.3699,46.3202,46.3301,301240.0
2017-08-25 15:30:00,46.62,46.62,46.54,46.56,532720.0,46.3401,46.3401,46.2605,46.2804,532720.0
2017-08-25 15:40:00,46.56,46.6,46.56,46.58,456740.0,46.2804,46.3202,46.2804,46.3003,456740.0
2017-08-25 15:50:00,46.59,46.59,46.51,46.52,1016320.0,46.3102,46.3102,46.2307,46.2407,1016320.0
2017-08-28 09:30:00,46.59,46.62,46.38,46.41,776860.0,46.3102,46.3401,46.1015,46.1313,776860.0
2017-08-28 09:40:00,46.43,46.54,46.39,46.52,370880.0,46.1512,46.2605,46.1114,46.2407,370880.0
2017-08-28 09:50:00,46.54,46.55,46.42,46.42,448060.0,46.2605,46.2705,46.1413,46.1413,448060.0
2017-08-28 10:00:00,46.43,46.49,46.37,46.47,249200.0,46.1512,46.2108,46.0916,46.191,249200.0
2017-08-28 10:10:00,46.47,46.53,46.47,46.52,160320.0,46.191,46.2506,46.191,46.2407,160320.0
2017-08-28 10:20:00,46.52,46.57,46.52,46.53,233460.0,46.2407,46.2904,46.2407,46.2506,233460.0
2017-08-28 10:30:00,46.55,46.59,46.51,46.58,239180.0,46.2705,46.3102,46.2307,46.3003,239180.0
2017-08-28 10:40:00,46.58,46.61,46.53,46.55,100320.0,46.3003,46.3301,46.2506,46.2705,100320.0
2017-08-28 10:50:00,46.59,46.66,46.58,46.66,214400.0,46.3102,46.3798,46.3003,46.3798,214400.0
2017-08-28 11:00:00,46.66,46.74,46.66,46.71,297920.0,46.3798,46.4593,46.3798,46.4295,297920.0
2017-08-28 11:10:00,46.71,46.74,46.68,46.7,183220.0,46.4295,46.4593,46.3997,46.4196,183220.0
2017-08-28 11:20:00,46.69,46.7,46.61,46.68,138960.0,46.4096,46.4196,46.3301,46.3997,138960.0
2017-08-28 11:30:00,46.66,46.68,46.61,46.65,102000.0,46.3798,46.3997,46.3301,46.3699,102000.0
2017-08-28 11:40:00,46.65,46.66,46.62,46.63,122860.0,46.3699,46.3798,46.3401,46.35,122860.0
2017-08-28 11:50:00,46.64,46.65,46.61,46.62,38000.0,46.3599,46.3699,46.3301,46.3401,38000.0
2017-08-28 12:00:00,46.61,46.64,46.58,46.58,194680.0,46.3301,46.3599,46.3003,46.3003,194680.0
2017-08-28 12:10:00,46.59,46.62,46.54,46.55,136120.0,46.3102,46.3401,46.2605,46.2705,136120.0
2017-08-28 12:20:00,46.56,46.56,46.51,46.51,205160.0,46.2804,46.2804,46.2307,46.2307,205160.0
2017-08-28 12:30:00,46.51,46.56,46.51,46.53,142780.0,46.2307,46.2804,46.2307,46.2506,142780.0
2017-08-28 12:40:00,46.53,46.53,46.46,46.5,96000.0,46.2506,46.2506,46.181,46.2208,96000.0
2017-08-28 12:50:00,46.5,46.54,46.5,46.52,46000.0,46.2208,46.2605,46.2208,46.2407,46000.0
2017-08-28 13:00:00,46.5,46.54,46.5,46.54,26540.0,46.2208,46.2605,46.2208,46.2605,26540.0
2017-08-28 13:10:00,46.55,46.56,46.53,46.54,69640.0,46.2705,46.2804,46.2506,46.2605,69640.0
2017-08-28 13:20:00,46.53,46.54,46.51,46.52,111380.0,46.2506,46.2605,46.2307,46.2407,111380.0
2017-08-28 13:30:00,46.52,46.54,46.51,46.51,154680.0,46.2407,46.2605,46.2307,46.2307,154680.0
2017-08-28 13:40:00,46.52,46.54,46.51,46.54,215120.0,46.2407,46.2605,46.2307,46.2605,215120.0
2017-08-28 13:50:00,46.53,46.55,46.49,46.55,142500.0,46.2506,46.2705,46.2108,46.2705,142500.0
2017-08-28 14:00:00,46.54,46.54,46.49,46.51,120700.0,46.2605,46.2605,46.2108,46.2307,120700.0
2017-08-28 14:10:00,46.51,46.52,46.47,46.47,205340.0,46.2307,46.2407,46.191,46.191,205340.0
2017-08-28 14:20:00,46.47,46.5,46.45,46.46,233460.0,46.191,46.2208,46.1711,46.181,233460.0
2017-08-28 14:30:00,46.46,46.46,46.43,46.45,179380.0,46.181,46.181,46.1512,46.1711,179380.0
2017-08-28 14:40:00,46.45,46.47,46.45,46.46,211560.0,46.1711,46.191,46.1711,46.181,211560.0
2017-08-28 14:50:00,46.46,46.47,46.43,46.45,184620.0,46.181,46.191,46.1512,46.1711,184620.0
2017-08-28 15:00:00,46.45,46.47,46.38,46.39,318400.0,46.1711,46.191,46.1015,46.1114,318400.0
2017-08-28 15:10:00,46.38,46.4,46.36,46.37,331740.0,46.1015,46.1214,46.0816,46.0916,331740.0
2017-08-28 15:20:00,46.37,46.4,46.36,46.39,451780.0,46.0916,46.1214,46.0816,46.1114,451780.0
2017-08-28 15:30:00,46.4,46.44,46.34,46.35,533660.0,46.1214,46.1611,46.0617,46.0717,533660.0
2017-08-28 15:40:00,46.35,46.42,46.31,46.31,650440.0,46.0717,46.1413,46.0319,46.0319,650440.0
2017-08-28 15:50:00,46.33,46.41,46.32,46.41,1497040.0,46.0518,46.1313,46.0419,46.1313,1497040.0
2017-08-29 09:30:00,46.0,46.23,45.97,46.21,1232000.0,45.7238,45.9524,45.694,45.9325,1232000.0
2017-08-29 09:40:00,46.2,46.24,46.08,46.24,531140.0,45.9226,45.9623,45.8033,45.9623,531140.0
2017-08-29 09:50:00,46.25,46.28,46.18,46.25,320020.0,45.9723,46.0021,45.9027,45.9723,320020.0
2017-08-29 10:00:00,46.27,46.34,46.25,46.3,326000.0,45.9922,46.0617,45.9723,46.022,326000.0
2017-08-29 10:10:00,46.28,46.37,46.28,46.36,162340.0,46.0021,46.0916,46.0021,46.0816,162340.0
2017-08-29 10:20:00,46.37,46.4,46.3,46.39,300040.0,46.0916,46.1214,46.022,46.1114,300040.0
2017-08-29 10:30:00,46.39,46.48,46.39,46.44,229820.0,46.1114,46.2009,46.1114,46.1611,229820.0
2017-08-29 10:40:00,46.45,46.51,46.44,46.49,222420.0,46.1711,46.2307,46.1611,46.2108,222420.0
2017-08-29 10:50:00,46.49,46.54,46.48,46.53,268880.0,46.2108,46.2605,46.2009,46.2506,268880.0
2017-08-29 11:00:00,46.52,46.65,46.5,46.63,399200.0,46.2407,46.3699,46.2208,46.35,399200.0
2017-08-29 11:10:00,46.63,46.69,46.62,46.67,599680.0,46.35,46.4096,46.3401,46.3898,599680.0
2017-08-29 11:20:00,46.68,46.7,46.66,46.69,325240.0,46.3997,46.4196,46.3798,46.4096,325240.0
2017-08-29 11:30:00,46.69,46.72,46.65,46.72,460300.0,46.4096,46.4395,46.3699,46.4395,460300.0
2017-08-29 11:40:00,46.7,46.74,46.68,46.71,386000.0,46.4196,46.4593,46.3997,46.4295,386000.0
2017-08-29 11:50:00,46.71,46.73,46.67,46.7,194920.0,46.4295,46.4494,46.3898,46.4196,194920.0
2017-08-29 12:00:00,46.69,46.7,46.67,46.69,125800.0,46.4096,46.4196,46.3898,46.4096,125800.0
2017-08-29 12:10:00,46.69,46.73,46.69,46.69,87660.0,46.4096,46.4494,46.4096,46.4096,87660.0
2017-08-29 12:20:00,46.69,46.7,46.66,46.69,126600.0,46.4096,46.4196,46.3798,46.4096,126600.0
2017-08-29 12:30:00,46.69,46.69,46.67,46.67,214040.0,46.4096,46.4096,46.3898,46.3898,214040.0
2017-08-29 12:40:00,46.67,46.74,46.65,46.73,249800.0,46.3898,46.4593,46.3699,46.4494,249800.0
2017-08-29 12:50:00,46.74,46.74,46.69,46.72,290360.0,46.4593,46.4593,46.4096,46.4395,290360.0
2017-08-29 13:00:00,46.72,46.73,46.7,46.7,236940.0,46.4395,46.4494,46.4196,46.4196,236940.0
2017-08-29 13:10:00,46.7,46.71,46.61,46.64,147780.0,46.4196,46.4295,46.3301,46.3599,147780.0
2017-08-29 13:20:00,46.63,46.7,46.62,46.69,166380.0,46.35,46.4196,46.3401,46.4096,166380.0
2017-08-29 13:30:00,46.7,46.7,46.62,46.64,216920.0,46.4196,46.4196,46.3401,46.3599,216920.0
2017-08-29 13:40:00,46.65,46.66,46.63,46.64,79200.0,46.3699,46.3798,46.35,46.3599,79200.0
2017-08-29 13:50:00,46.64,46.68,46.63,46.68,104840.0,46.3599,46.3997,46.35,46.3997,104840.0
2017-08-29 14:00:00,46.68,46.74,46.68,46.71,242440.0,46.3997,46.4593,46.3997,46.4295,242440.0
2017-08-29 14:10:00,46.73,46.75,46.69,46.69,154080.0,46.4494,46.4693,46.4096,46.4096,154080.0
2017-08-29 14:20:00,46.71,46.73,46.7,46.71,157080.0,46.4295,46.4494,46.4196,46.4295,157080.0
2017-08-29 14:30:00,46.72,46.76,46.71,46.76,336080.0,46.4395,46.4792,46.4295,46.4792,336080.0
2017-08-29 14:40:00,46.76,46.86,46.75,46.86,454000.0,46.4792,46.5786,46.4693,46.5786,454000.0
2017-08-29 14:50:00,46.86,46.87,46.81,46.85,148760.0,46.5786,46.5886,46.5289,46.5687,148760.0
2017-08-29 15:00:00,46.85,46.88,46.83,46.87,203480.0,46.5687,46.5985,46.5488,46.5886,203480.0
2017-08-29 15:10:00,46.86,46.88,46.85,46.86,164200.0,46.5786,46.5985,46.5687,46.5786,164200.0
2017-08-29 15:20:00,46.85,46.91,46.85,46.89,347020.0,46.5687,46.6283,46.5687,46.6084,347020.0
2017-08-29 15:30:00,46.9,46.9,46.82,46.85,494560.0,46.6184,46.6184,46.5389,46.5687,494560.0
2017-08-29 15:40:00,46.85,46.89,46.84,46.86,523120.0,46.5687,46.6084,46.5587,46.5786,523120.0
2017-08-29 15:50:00,46.86,46.86,46.74,46.8,1380460.0,46.5786,46.5786,46.4593,46.519,1380460.0
2017-08-30 09:30:00,46.77,46.98,46.7,46.91,1232420.0,46.4892,46.6979,46.4196,46.6283,1232420.0
2017-08-30 09:40:00,46.94,47.0,46.92,46.99,450780.0,46.6581,46.7178,46.6383,46.7078,450780.0
2017-08-30 09:50:00,46.98,47.0,46.93,46.96,340140.0,46.6979,46.7178,46.6482,46.678,340140.0
2017-08-30 10:00:00,46.97,46.99,46.94,46.97,301600.0,46.688,46.7078,46.6581,46.688,301600.0
2017-08-30 10:10:00,46.96,47.0,46.96,46.98,193220.0,46.678,46.7178,46.678,46.6979,193220.0
2017-08-30 10:20:00,46.97,46.99,46.95,46.99,143960.0,46.688,46.7078,46.6681,46.7078,143960.0
2017-08-30 10:30:00,46.98,46.98,46.9,46.93,267080.0,46.6979,46.6979,46.6184,46.6482,267080.0
2017-08-30 10:40:00,46.93,47.0,46.9,47.0,170200.0,46.6482,46.7178,46.6184,46.7178,170200.0
2017-08-30 10:50:00,46.99,47.0,46.95,46.98,359920.0,46.7078,46.7178,46.6681,46.6979,359920.0
2017-08-30 11:00:00,46.97,46.98,46.96,46.97,168400.0,46.688,46.6979,46.678,46.688,168400.0
2017-08-30 11:10:00,46.97,46.97,46.87,46.89,233380.0,46.688,46.688,46.5886,46.6084,233380.0
2017-08-30 11:20:00,46.88,46.96,46.85,46.95,138000.0,46.5985,46.678,46.5687,46.6681,138000.0
2017-08-30 11:30:00,46.94,46.95,46.9,46.94,120960.0,46.6581,46.6681,46.6184,46.6581,120960.0
2017-08-30 11:40:00,46.95,46.96,46.91,46.93,42020.0,46.6681,46.678,46.6283,46.6482,42020.0
2017-08-30 11:50:00,46.91,46.96,46.89,46.96,102020.0,46.6283,46.678,46.6084,46.678,102020.0
2017-08-30 12:00:00,46.95,46.97,46.93,46.97,85220.0,46.6681,46.688,46.6482,46.688,85220.0
2017-08-30 12:10:00,46.98,46.98,46.93,46.96,174280.0,46.6979,46.6979,46.6482,46.678,174280.0
2017-08-30 12:20:00,46.97,46.98,46.95,46.98,83860.0,46.688,46.6979,46.6681,46.6979,83860.0
2017-08-30 12:30:00,46.99,47.02,46.98,47.02,270300.0,46.7078,46.7377,46.6979,46.7377,270300.0
2017-08-30 12:40:00,47.01,47.06,47.01,47.06,223500.0,46.7277,46.7774,46.7277,46.7774,223500.0
2017-08-30 12:50:00,47.06,47.09,47.04,47.09,263800.0,46.7774,46.8072,46.7575,46.8072,263800.0
2017-08-30 13:00:00,47.08,47.12,47.07,47.11,180800.0,46.7973,46.8371,46.7874,46.8271,180800.0
2017-08-30 13:10:00,47.11,47.16,47.09,47.09,234380.0,46.8271,46.8768,46.8072,46.8072,234380.0
2017-08-30 13:20:00,47.09,47.17,47.08,47.16,236580.0,46.8072,46.8868,46.7973,46.8768,236580.0
2017-08-30 13:30:00,47.14,47.21,47.14,47.2,177900.0,46.8569,46.9265,46.8569,46.9166,177900.0
2017-08-30 13:40:00,47.2,47.25,47.2,47.23,257020.0,46.9166,46.9663,46.9166,46.9464,257020.0
2017-08-30 13:50:00,47.23,47.28,47.22,47.25,309220.0,46.9464,46.9961,46.9365,46.9663,309220.0
2017-08-30 14:00:00,47.23,47.24,47.22,47.22,218980.0,46.9464,46.9563,46.9365,46.9365,218980.0
2017-08-30 14:10:00,47.22,47.26,47.22,47.25,136480.0,46.9365,46.9762,46.9365,46.9663,136480.0
2017-08-30 14:20:00,47.25,47.29,47.24,47.29,298980.0,46.9663,47.006,46.9563,47.006,298980.0
2017-08-30 14:30:00,47.29,47.29,47.27,47.28,341500.0,47.006,47.006,46.9862,46.9961,341500.0
2017-08-30 14:40:00,47.27,47.29,47.22,47.23,290520.0,46.9862,47.006,46.9365,46.9464,290520.0
2017-08-30 14:50:00,47.23,47.26,47.23,47.24,158320.0,46.9464,46.9762,46.9464,46.9563,158320.0
2017-08-30 15:00:00,47.26,47.27,47.22,47.24,216840.0,46.9762,46.9862,46.9365,46.9563,216840.0
2017-08-30 15:10:00,47.24,47.26,47.22,47.23,200100.0,46.9563,46.9762,46.9365,46.9464,200100.0
2017-08-30 15:20:00,47.23,47.26,47.2,47.25,426580.0,46.9464,46.9762,46.9166,46.9663,426580.0
2017-08-30 15:30:00,47.24,47.26,47.18,47.18,298360.0,46.9563,46.9762,46.8967,46.8967,298360.0
2017-08-30 15:40:00,47.18,47.19,47.13,47.18,631400.0,46.8967,46.9066,46.847,46.8967,631400.0
2017-08-30 15:50:00,47.18,47.2,47.13,47.18,1023740.0,46.8967,46.9166,46.847,46.8967,1023740.0
2017-08-31 09:30:00,47.32,47.53,47.31,47.53,1639200.0,47.0359,47.2446,47.0259,47.2446,1639200.0
2017-08-31 09:40:00,47.54,47.66,47.54,47.63,1061200.0,47.2545,47.3738,47.2545,47.344,1061200.0
2017-08-31 09:50:00,47.64,47.72,47.58,47.72,718880.0,47.3539,47.4335,47.2943,47.4335,718880.0
2017-08-31 10:00:00,47.72,47.79,47.7,47.78,802600.0,47.4335,47.503,47.4136,47.4931,802600.0
2017-08-31 10:10:00,47.78,47.84,47.76,47.82,850920.0,47.4931,47.5527,47.4732,47.5329,850920.0
2017-08-31 10:20:00,47.82,47.86,47.77,47.8,655060.0,47.5329,47.5726,47.4832,47.513,655060.0
2017-08-31 10:30:00,47.8,47.83,47.7,47.74,605260.0,47.513,47.5428,47.4136,47.4533,605260.0
2017-08-31 10:40:00,47.73,47.74,47.67,47.68,432240.0,47.4434,47.4533,47.3838,47.3937,432240.0
2017-08-31 10:50:00,47.68,47.71,47.67,47.68,370280.0,47.3937,47.4235,47.3838,47.3937,370280.0
2017-08-31 11:00:00,47.69,47.7,47.65,47.69,385640.0,47.4036,47.4136,47.3639,47.4036,385640.0
2017-08-31 11:10:00,47.7,47.77,47.69,47.76,509300.0,47.4136,47.4832,47.4036,47.4732,509300.0
2017-08-31 11:20:00,47.76,47.77,47.68,47.68,242160.0,47.4732,47.4832,47.3937,47.3937,242160.0
2017-08-31 11:30:00,47.68,47.73,47.64,47.72,290800.0,47.3937,47.4434,47.3539,47.4335,290800.0
2017-08-31 11:40:00,47.73,47.76,47.71,47.75,492160.0,47.4434,47.4732,47.4235,47.4633,492160.0
2017-08-31 11:50:00,47.75,47.8,47.75,47.78,427000.0,47.4633,47.513,47.4633,47.4931,427000.0
2017-08-31 12:00:00,47.78,47.8,47.77,47.8,233340.0,47.4931,47.513,47.4832,47.513,233340.0
2017-08-31 12:10:00,47.81,47.81,47.79,47.8,220880.0,47.5229,47.5229,47.503,47.513,220880.0
2017-08-31 12:20:00,47.8,47.81,47.78,47.79,234040.0,47.513,47.5229,47.4931,47.503,234040.0
2017-08-31 12:30:00,47.79,47.81,47.79,47.79,148660.0,47.503,47.5229,47.503,47.503,148660.0
2017-08-31 12:40:00,47.8,47.8,47.73,47.75,195540.0,47.513,47.513,47.4434,47.4633,195540.0
2017-08-31 12:50:00,47.75,47.77,47.74,47.75,138040.0,47.4633,47.4832,47.4533,47.4633,138040.0
2017-08-31 13:00:00,47.76,47.78,47.74,47.76,190040.0,47.4732,47.4931,47.4533,47.4732,190040.0
2017-08-31 13:10:00,47.76,47.79,47.76,47.78,201720.0,47.4732,47.503,47.4732,47.4931,201720.0
2017-08-31 13:20:00,47.78,47.79,47.75,47.76,326720.0,47.4931,47.503,47.4633,47.4732,326720.0
2017-08-31 13:30:00,47.76,47.79,47.75,47.77,254620.0,47.4732,47.503,47.4633,47.4832,254620.0
2017-08-31 13:40:00,47.78,47.78,47.76,47.76,299500.0,47.4931,47.4931,47.4732,47.4732,299500.0
2017-08-31 13:50:00,47.76,47.8,47.76,47.79,262520.0,47.4732,47.513,47.4732,47.503,262520.0
2017-08-31 14:00:00,47.79,47.8,47.75,47.76,310140.0,47.503,47.513,47.4633,47.4732,310140.0
2017-08-31 14:10:00,47.76,47.78,47.73,47.73,239520.0,47.4732,47.4931,47.4434,47.4434,239520.0
2017-08-31 14:20:00,47.73,47.77,47.72,47.76,216740.0,47.4434,47.4832,47.4335,47.4732,216740.0
2017-08-31 14:30:00,47.76,47.78,47.75,47.75,176780.0,47.4732,47.4931,47.4633,47.4633,176780.0
2017-08-31 14:40:00,47.77,47.79,47.75,47.77,171100.0,47.4832,47.503,47.4633,47.4832,171100.0
2017-08-31 14:50:00,47.78,47.78,47.75,47.76,175880.0,47.4931,47.4931,47.4633,47.4732,175880.0
2017-08-31 15:00:00,47.77,47.78,47.71,47.72,245500.0,47.4832,47.4931,47.4235,47.4335,245500.0
2017-08-31 15:10:00,47.72,47.77,47.72,47.76,304320.0,47.4335,47.4832,47.4335,47.4732,304320.0
2017-08-31 15:20:00,47.77,47.78,47.74,47.75,468120.0,47.4832,47.4931,47.4533,47.4633,468120.0
2017-08-31 15:30:00,47.75,47.82,47.73,47.81,460800.0,47.4633,47.5329,47.4434,47.5229,460800.0
2017-08-31 15:40:00,47.81,47.82,47.75,47.78,626060.0,47.5229,47.5329,47.4633,47.4931,626060.0
2017-08-31 15:50:00,47.77,47.78,47.66,47.76,2539860.0,47.4832,47.4931,47.3738,47.4732,2539860.0
2017-09-01 09:30:00,47.87,47.92,47.73,47.74,1143340.0,47.5826,47.6323,47.4434,47.4533,1143340.0
2017-09-01 09:40:00,47.73,47.83,47.7,47.79,363480.0,47.4434,47.5428,47.4136,47.503,363480.0
2017-09-01 09:50:00,47.79,47.8,47.59,47.64,722920.0,47.503,47.513,47.3042,47.3539,722920.0
2017-09-01 10:00:00,47.64,47.65,47.51,47.53,670480.0,47.3539,47.3639,47.2247,47.2446,670480.0
2017-09-01 10:10:00,47.52,47.61,47.52,47.6,418240.0,47.2347,47.3241,47.2347,47.3142,418240.0
2017-09-01 10:20:00,47.6,47.69,47.59,47.69,253100.0,47.3142,47.4036,47.3042,47.4036,253100.0
2017-09-01 10:30:00,47.69,47.74,47.68,47.7,187600.0,47.4036,47.4533,47.3937,47.4136,187600.0
2017-09-01 10:40:00,47.72,47.72,47.61,47.62,286820.0,47.4335,47.4335,47.3241,47.3341,286820.0
2017-09-01 10:50:00,47.62,47.72,47.62,47.7,252480.0,47.3341,47.4335,47.3341,47.4136,252480.0
2017-09-01 11:00:00,47.69,47.75,47.69,47.75,113680.0,47.4036,47.4633,47.4036,47.4633,113680.0
2017-09-01 11:10:00,47.76,47.76,47.68,47.68,199920.0,47.4732,47.4732,47.3937,47.3937,199920.0
2017-09-01 11:20:00,47.67,47.72,47.64,47.7,125380.0,47.3838,47.4335,47.3539,47.4136,125380.0
2017-09-01 11:30:00,47.7,47.76,47.7,47.75,99600.0,47.4136,47.4732,47.4136,47.4633,99600.0
2017-09-01 11:40:00,47.74,47.77,47.73,47.77,131720.0,47.4533,47.4832,47.4434,47.4832,131720.0
2017-09-01 11:50:00,47.78,47.81,47.76,47.81,158340.0,47.4931,47.5229,47.4732,47.5229,158340.0
2017-09-01 12:00:00,47.82,47.82,47.8,47.81,216320.0,47.5329,47.5329,47.513,47.5229,216320.0
2017-09-01 12:10:00,47.82,47.82,47.8,47.8,143860.0,47.5329,47.5329,47.513,47.513,143860.0
2017-09-01 12:20:00,47.8,47.83,47.8,47.82,168380.0,47.513,47.5428,47.513,47.5329,168380.0
2017-09-01 12:30:00,47.84,47.84,47.8,47.82,127300.0,47.5527,47.5527,47.513,47.5329,127300.0
2017-09-01 12:40:00,47.81,47.81,47.74,47.75,321020.0,47.5229,47.5229,47.4533,47.4633,321020.0
2017-09-01 12:50:00,47.75,47.76,47.73,47.74,93980.0,47.4633,47.4732,47.4434,47.4533,93980.0
2017-09-01 13:00:00,47.74,47.75,47.72,47.72,144000.0,47.4533,47.4633,47.4335,47.4335,144000.0
2017-09-01 13:10:00,47.71,47.71,47.66,47.66,154200.0,47.4235,47.4235,47.3738,47.3738,154200.0
2017-09-01 13:20:00,47.66,47.66,47.63,47.65,146300.0,47.3738,47.3738,47.344,47.3639,146300.0
2017-09-01 13:30:00,47.65,47.66,47.64,47.65,148820.0,47.3639,47.3738,47.3539,47.3639,148820.0
2017-09-01 13:40:00,47.64,47.64,47.58,47.59,191900.0,47.3539,47.3539,47.2943,47.3042,191900.0
2017-09-01 13:50:00,47.6,47.64,47.59,47.64,104880.0,47.3142,47.3539,47.3042,47.3539,104880.0
2017-09-01 14:00:00,47.64,47.7,47.64,47.65,91840.0,47.3539,47.4136,47.3539,47.3639,91840.0
2017-09-01 14:10:00,47.66,47.66,47.62,47.65,142000.0,47.3738,47.3738,47.3341,47.3639,142000.0
2017-09-01 14:20:00,47.64,47.65,47.59,47.59,349160.0,47.3539,47.3639,47.3042,47.3042,349160.0
2017-09-01 14:30:00,47.59,47.61,47.59,47.6,323280.0,47.3042,47.3241,47.3042,47.3142,323280.0
2017-09-01 14:40:00,47.61,47.67,47.6,47.66,338440.0,47.3241,47.3838,47.3142,47.3738,338440.0
2017-09-01 14:50:00,47.65,47.65,47.6,47.63,357580.0,47.3639,47.3639,47.3142,47.344,357580.0
2017-09-01 15:00:00,47.62,47.64,47.59,47.61,242700.0,47.3341,47.3539,47.3042,47.3241,242700.0
2017-09-01 15:10:00,47.61,47.65,47.6,47.65,200560.0,47.3241,47.3639,47.3142,47.3639,200560.0
2017-09-01 15:20:00,47.65,47.68,47.64,47.66,329040.0,47.3639,47.3937,47.3539,47.3738,329040.0
2017-09-01 15:30:00,47.67,47.67,47.6,47.61,315840.0,47.3838,47.3838,47.3142,47.3241,315840.0
2017-09-01 15:40:00,47.6,47.62,47.58,47.59,469140.0,47.3142,47.3341,47.2943,47.3042,469140.0
2017-09-01 15:50:00,47.6,47.63,47.59,47.59,889400.0,47.3142,47.344,47.3042,47.3042,889400.0
2017-09-05 09:30:00,47.34,47.57,47.3,47.3,1394540.0,47.0557,47.2844,47.016,47.016,1394540.0
2017-09-05 09:40:00,47.3,47.33,47.05,47.26,1555940.0,47.016,47.0458,46.7675,46.9762,1555940.0
2017-09-05 09:50:00,47.24,47.44,47.23,47.4,436380.0,46.9563,47.1551,46.9464,47.1154,436380.0
2017-09-05 10:00:00,47.4,47.47,47.36,47.44,429340.0,47.1154,47.185,47.0756,47.1551,429340.0
2017-09-05 10:10:00,47.46,47.53,47.44,47.49,293480.0,47.175,47.2446,47.1551,47.2048,293480.0
2017-09-05 10:20:00,47.49,47.49,47.35,47.35,288800.0,47.2048,47.2048,47.0657,47.0657,288800.0
2017-09-05 10:30:00,47.33,47.4,47.32,47.39,232600.0,47.0458,47.1154,47.0359,47.1054,232600.0
2017-09-05 10:40:00,47.38,47.39,47.24,47.3,215100.0,47.0955,47.1054,46.9563,47.016,215100.0
2017-09-05 10:50:00,47.28,47.37,47.27,47.29,384440.0,46.9961,47.0856,46.9862,47.006,384440.0
2017-09-05 11:00:00,47.29,47.29,47.21,47.22,227140.0,47.006,47.006,46.9265,46.9365,227140.0
2017-09-05 11:10:00,47.22,47.29,47.21,47.27,205020.0,46.9365,47.006,46.9265,46.9862,205020.0
2017-09-05 11:20:00,47.29,47.29,47.21,47.21,150660.0,47.006,47.006,46.9265,46.9265,150660.0
2017-09-05 11:30:00,47.21,47.28,47.21,47.26,255500.0,46.9265,46.9961,46.9265,46.9762,255500.0
2017-09-05 11:40:00,47.27,47.32,47.25,47.27,319660.0,46.9862,47.0359,46.9663,46.9862,319660.0
2017-09-05 11:50:00,47.29,47.3,47.23,47.29,135340.0,47.006,47.016,46.9464,47.006,135340.0
2017-09-05 12:00:00,47.26,47.26,47.07,47.09,365100.0,46.9762,46.9762,46.7874,46.8072,365100.0
2017-09-05 12:10:00,47.1,47.14,47.02,47.04,736280.0,46.8172,46.8569,46.7377,46.7575,736280.0
2017-09-05 12:20:00,47.04,47.08,47.01,47.02,289680.0,46.7575,46.7973,46.7277,46.7377,289680.0
2017-09-05 12:30:00,47.02,47.04,46.92,47.03,484200.0,46.7377,46.7575,46.6383,46.7476,484200.0
2017-09-05 12:40:00,47.01,47.02,46.92,46.96,362860.0,46.7277,46.7377,46.6383,46.678,362860.0
2017-09-05 12:50:00,46.96,46.99,46.9,46.96,324480.0,46.678,46.7078,46.6184,46.678,324480.0
2017-09-05 13:00:00,46.95,46.97,46.79,46.83,365780.0,46.6681,46.688,46.509,46.5488,365780.0
2017-09-05 13:10:00,46.82,46.92,46.78,46.91,374200.0,46.5389,46.6383,46.4991,46.6283,374200.0
2017-09-05 13:20:00,46.9,46.96,46.86,46.9,218240.0,46.6184,46.678,46.5786,46.6184,218240.0
2017-09-05 13:30:00,46.89,47.0,46.88,46.98,249720.0,46.6084,46.7178,46.5985,46.6979,249720.0
2017-09-05 13:40:00,46.98,47.0,46.89,46.94,255920.0,46.6979,46.7178,46.6084,46.6581,255920.0
2017-09-05 13:50:00,46.94,47.02,46.94,46.99,178140.0,46.6581,46.7377,46.6581,46.7078,178140.0
2017-09-05 14:00:00,46.99,47.03,46.99,47.03,95640.0,46.7078,46.7476,46.7078,46.7476,95640.0
2017-09-05 14:10:00,47.04,47.05,46.97,46.99,159120.0,46.7575,46.7675,46.688,46.7078,159120.0
2017-09-05 14:20:00,46.98,47.1,46.98,47.06,175840.0,46.6979,46.8172,46.6979,46.7774,175840.0
2017-09-05 14:30:00,47.07,47.1,47.05,47.07,98160.0,46.7874,46.8172,46.7675,46.7874,98160.0
2017-09-05 14:40:00,47.05,47.09,47.02,47.04,154660.0,46.7675,46.8072,46.7377,46.7575,154660.0
2017-09-05 14:50:00,47.04,47.04,46.99,47.0,111320.0,46.7575,46.7575,46.7078,46.7178,111320.0
2017-09-05 15:00:00,47.03,47.06,46.97,47.01,206920.0,46.7476,46.7774,46.688,46.7277,206920.0
2017-09-05 15:10:00,47.03,47.06,46.99,47.04,246040.0,46.7476,46.7774,46.7078,46.7575,246040.0
2017-09-05 15:20:00,47.04,47.05,46.98,47.05,344640.0,46.7575,46.7675,46.6979,46.7675,344640.0
2017-09-05 15:30:00,47.05,47.09,46.97,47.01,480380.0,46.7675,46.8072,46.688,46.7277,480380.0
2017-09-05 15:40:00,47.01,47.01,46.94,47.0,357440.0,46.7277,46.7277,46.6581,46.7178,357440.0
2017-09-05 15:50:00,47.0,47.1,46.98,47.05,1750860.0,46.7178,46.8172,46.6979,46.7675,1750860.0
2017-09-06 09:30:00,47.19,47.23,46.94,46.95,1152600.0,46.9066,46.9464,46.6581,46.6681,1152600.0
2017-09-06 09:40:00,46.96,47.04,46.94,46.99,526280.0,46.678,46.7575,46.6581,46.7078,526280.0
2017-09-06 09:50:00,46.96,47.0,46.91,46.94,454820.0,46.678,46.7178,46.6283,46.6581,454820.0
2017-09-06 10:00:00,46.95,47.01,46.9,46.99,544880.0,46.6681,46.7277,46.6184,46.7078,544880.0
2017-09-06 10:10:00,46.99,46.99,46.79,46.8,513140.0,46.7078,46.7078,46.509,46.519,513140.0
2017-09-06 10:20:00,46.8,46.85,46.73,46.83,710320.0,46.519,46.5687,46.4494,46.5488,710320.0
2017-09-06 10:30:00,46.83,46.89,46.76,46.79,514060.0,46.5488,46.6084,46.4792,46.509,514060.0
2017-09-06 10:40:00,46.81,46.85,46.73,46.8,802180.0,46.5289,46.5687,46.4494,46.519,802180.0
2017-09-06 10:50:00,46.83,46.88,46.78,46.86,423000.0,46.5488,46.5985,46.4991,46.5786,423000.0
2017-09-06 11:00:00,46.86,46.88,46.74,46.74,146360.0,46.5786,46.5985,46.4593,46.4593,146360.0
2017-09-06 11:10:00,46.75,46.76,46.63,46.73,417060.0,46.4693,46.4792,46.35,46.4494,417060.0
2017-09-06 11:20:00,46.73,46.78,46.72,46.76,503060.0,46.4494,46.4991,46.4395,46.4792,503060.0
2017-09-06 11:30:00,46.77,46.82,46.75,46.8,142100.0,46.4892,46.5389,46.4693,46.519,142100.0
2017-09-06 11:40:00,46.8,46.84,46.79,46.82,277840.0,46.519,46.5587,46.509,46.5389,277840.0
2017-09-06 11:50:00,46.81,46.84,46.77,46.82,244760.0,46.5289,46.5587,46.4892,46.5389,244760.0
2017-09-06 12:00:00,46.81,46.82,46.79,46.79,180600.0,46.5289,46.5389,46.509,46.509,180600.0
2017-09-06 12:10:00,46.8,46.8,46.74,46.78,255640.0,46.519,46.519,46.4593,46.4991,255640.0
2017-09-06 12:20:00,46.79,46.85,46.77,46.84,160000.0,46.509,46.5687,46.4892,46.5587,160000.0
2017-09-06 12:30:00,46.82,46.83,46.79,46.81,204680.0,46.5389,46.5488,46.509,46.5289,204680.0
2017-09-06 12:40:00,46.81,46.85,46.8,46.85,964420.0,46.5289,46.5687,46.519,46.5687,964420.0
2017-09-06 12:50:00,46.85,46.97,46.85,46.96,357500.0,46.5687,46.688,46.5687,46.678,357500.0
2017-09-06 13:00:00,46.96,47.07,46.96,47.03,483900.0,46.678,46.7874,46.678,46.7476,483900.0
2017-09-06 13:10:00,47.04,47.1,47.02,47.04,337500.0,46.7575,46.8172,46.7377,46.7575,337500.0
2017-09-06 13:20:00,47.04,47.07,47.01,47.06,187280.0,46.7575,46.7874,46.7277,46.7774,187280.0
2017-09-06 13:30:00,47.05,47.07,47.02,47.05,68320.0,46.7675,46.7874,46.7377,46.7675,68320.0
2017-09-06 13:40:00,47.05,47.06,47.02,47.02,100700.0,46.7675,46.7774,46.7377,46.7377,100700.0
2017-09-06 13:50:00,47.03,47.07,47.0,47.01,285460.0,46.7476,46.7874,46.7178,46.7277,285460.0
2017-09-06 14:00:00,47.02,47.1,47.02,47.1,129500.0,46.7377,46.8172,46.7377,46.8172,129500.0
2017-09-06 14:10:00,47.09,47.14,47.09,47.13,341960.0,46.8072,46.8569,46.8072,46.847,341960.0
2017-09-06 14:20:00,47.13,47.2,47.12,47.19,251180.0,46.847,46.9166,46.8371,46.9066,251180.0
2017-09-06 14:30:00,47.19,47.22,47.14,47.18,246700.0,46.9066,46.9365,46.8569,46.8967,246700.0
2017-09-06 14:40:00,47.17,47.18,47.09,47.09,283440.0,46.8868,46.8967,46.8072,46.8072,283440.0
2017-09-06 14:50:00,47.11,47.16,47.11,47.15,141680.0,46.8271,46.8768,46.8271,46.8669,141680.0
2017-09-06 15:00:00,47.15,47.18,47.11,47.16,212180.0,46.8669,46.8967,46.8271,46.8768,212180.0
2017-09-06 15:10:00,47.16,47.19,47.16,47.18,304900.0,46.8768,46.9066,46.8768,46.8967,304900.0
2017-09-06 15:20:00,47.18,47.21,47.15,47.2,404560.0,46.8967,46.9265,46.8669,46.9166,404560.0
2017-09-06 15:30:00,47.2,47.2,47.13,47.16,359140.0,46.9166,46.9166,46.847,46.8768,359140.0
2017-09-06 15:40:00,47.17,47.2,47.13,47.13,402580.0,46.8868,46.9166,46.847,46.847,402580.0
2017-09-06 15:50:00,47.11,47.14,47.03,47.08,1354960.0,46.8271,46.8569,46.7476,46.7973,1354960.0
2017-09-07 09:30:00,47.21,47.23,46.96,47.15,871720.0,46.9265,46.9464,46.678,46.8669,871720.0
2017-09-07 09:40:00,47.15,47.18,47.05,47.07,433020.0,46.8669,46.8967,46.7675,46.7874,433020.0
2017-09-07 09:50:00,47.08,47.12,47.04,47.04,179940.0,46.7973,46.8371,46.7575,46.7575,179940.0
2017-09-07 10:00:00,47.04,47.04,46.88,46.96,412240.0,46.7575,46.7575,46.5985,46.678,412240.0
2017-09-07 10:10:00,46.97,46.97,46.89,46.95,341660.0,46.688,46.688,46.6084,46.6681,341660.0
2017-09-07 10:20:00,46.96,47.01,46.94,46.98,272340.0,46.678,46.7277,46.6581,46.6979,272340.0
2017-09-07 10:30:00,46.98,47.12,46.96,47.08,306440.0,46.6979,46.8371,46.678,46.7973,306440.0
2017-09-07 10:40:00,47.07,47.16,47.07,47.15,356320.0,46.7874,46.8768,46.7874,46.8669,356320.0
2017-09-07 10:50:00,47.16,47.19,47.11,47.18,375920.0,46.8768,46.9066,46.8271,46.8967,375920.0
2017-09-07 11:00:00,47.17,47.19,47.12,47.15,275900.0,46.8868,46.9066,46.8371,46.8669,275900.0
2017-09-07 11:10:00,47.13,47.16,47.1,47.15,357540.0,46.847,46.8768,46.8172,46.8669,357540.0
2017-09-07 11:20:00,47.13,47.17,47.09,47.12,353840.0,46.847,46.8868,46.8072,46.8371,353840.0
2017-09-07 11:30:00,47.12,47.19,47.11,47.19,120300.0,46.8371,46.9066,46.8271,46.9066,120300.0
2017-09-07 11:40:00,47.19,47.28,47.17,47.22,295460.0,46.9066,46.9961,46.8868,46.9365,295460.0
2017-09-07 11:50:00,47.23,47.25,47.21,47.22,117100.0,46.9464,46.9663,46.9265,46.9365,117100.0
2017-09-07 12:00:00,47.22,47.23,47.17,47.23,159200.0,46.9365,46.9464,46.8868,46.9464,159200.0
2017-09-07 12:10:00,47.23,47.28,47.23,47.28,160080.0,46.9464,46.9961,46.9464,46.9961,160080.0
2017-09-07 12:20:00,47.26,47.3,47.2,47.2,294880.0,46.9762,47.016,46.9166,46.9166,294880.0
2017-09-07 12:30:00,47.19,47.26,47.16,47.24,262200.0,46.9066,46.9762,46.8768,46.9563,262200.0
2017-09-07 12:40:00,47.25,47.28,47.21,47.23,191440.0,46.9663,46.9961,46.9265,46.9464,191440.0
2017-09-07 12:50:00,47.2,47.21,47.16,47.21,111460.0,46.9166,46.9265,46.8768,46.9265,111460.0
2017-09-07 13:00:00,47.22,47.25,47.21,47.24,64000.0,46.9365,46.9663,46.9265,46.9563,64000.0
2017-09-07 13:10:00,47.24,47.31,47.24,47.3,283440.0,46.9563,47.0259,46.9563,47.016,283440.0
2017-09-07 13:20:00,47.31,47.33,47.29,47.31,236440.0,47.0259,47.0458,47.006,47.0259,236440.0
2017-09-07 13:30:00,47.32,47.36,47.32,47.35,211000.0,47.0359,47.0756,47.0359,47.0657,211000.0
2017-09-07 13:40:00,47.35,47.39,47.34,47.38,138980.0,47.0657,47.1054,47.0557,47.0955,138980.0
2017-09-07 13:50:00,47.39,47.39,47.34,47.39,146820.0,47.1054,47.1054,47.0557,47.1054,146820.0
2017-09-07 14:00:00,47.38,47.42,47.37,47.42,167280.0,47.0955,47.1353,47.0856,47.1353,167280.0
2017-09-07 14:10:00,47.43,47.44,47.39,47.41,128680.0,47.1452,47.1551,47.1054,47.1253,128680.0
2017-09-07 14:20:00,47.41,47.43,47.4,47.42,122440.0,47.1253,47.1452,47.1154,47.1353,122440.0
2017-09-07 14:30:00,47.42,47.42,47.38,47.4,166940.0,47.1353,47.1353,47.0955,47.1154,166940.0
2017-09-07 14:40:00,47.39,47.42,47.38,47.4,124000.0,47.1054,47.1353,47.0955,47.1154,124000.0
2017-09-07 14:50:00,47.4,47.51,47.4,47.51,339120.0,47.1154,47.2247,47.1154,47.2247,339120.0
2017-09-07 15:00:00,47.5,47.52,47.43,47.47,250480.0,47.2148,47.2347,47.1452,47.185,250480.0
2017-09-07 15:10:00,47.47,47.5,47.46,47.48,303160.0,47.185,47.2148,47.175,47.1949,303160.0
2017-09-07 15:20:00,47.49,47.49,47.41,47.42,291960.0,47.2048,47.2048,47.1253,47.1353,291960.0
2017-09-07 15:30:00,47.41,47.46,47.41,47.44,285940.0,47.1253,47.175,47.1253,47.1551,285940.0
2017-09-07 15:40:00,47.45,47.5,47.44,47.48,625740.0,47.1651,47.2148,47.1551,47.1949,625740.0
2017-09-07 15:50:00,47.48,47.52,47.4,47.52,1547360.0,47.1949,47.2347,47.1154,47.2347,1547360.0
2017-09-08 09:30:00,47.49,47.54,47.36,47.42,810060.0,47.2048,47.2545,47.0756,47.1353,810060.0
2017-09-08 09:40:00,47.4,47.48,47.35,47.38,432020.0,47.1154,47.1949,47.0657,47.0955,432020.0
2017-09-08 09:50:00,47.39,47.39,47.31,47.34,276500.0,47.1054,47.1054,47.0259,47.0557,276500.0
2017-09-08 10:00:00,47.35,47.38,47.33,47.36,202800.0,47.0657,47.0955,47.0458,47.0756,202800.0
2017-09-08 10:10:00,47.34,47.34,47.25,47.28,272040.0,47.0557,47.0557,46.9663,46.9961,272040.0
2017-09-08 10:20:00,47.28,47.34,47.23,47.31,280980.0,46.9961,47.0557,46.9464,47.0259,280980.0
2017-09-08 10:30:00,47.3,47.32,47.25,47.26,205560.0,47.016,47.0359,46.9663,46.9762,205560.0
2017-09-08 10:40:00,47.26,47.33,47.24,47.3,222060.0,46.9762,47.0458,46.9563,47.016,222060.0
2017-09-08 10:50:00,47.32,47.33,47.26,47.31,108000.0,47.0359,47.0458,46.9762,47.0259,108000.0
2017-09-08 11:00:00,47.3,47.38,47.28,47.36,195600.0,47.016,47.0955,46.9961,47.0756,195600.0
2017-09-08 11:10:00,47.35,47.37,47.32,47.32,159320.0,47.0657,47.0856,47.0359,47.0359,159320.0
2017-09-08 11:20:00,47.32,47.35,47.3,47.35,106660.0,47.0359,47.0657,47.016,47.0657,106660.0
2017-09-08 11:30:00,47.32,47.35,47.29,47.31,71220.0,47.0359,47.0657,47.006,47.0259,71220.0
2017-09-08 11:40:00,47.32,47.33,47.26,47.3,199160.0,47.0359,47.0458,46.9762,47.016,199160.0
2017-09-08 11:50:00,47.3,47.32,47.26,47.3,296000.0,47.016,47.0359,46.9762,47.016,296000.0
2017-09-08 12:00:00,47.3,47.32,47.29,47.3,128260.0,47.016,47.0359,47.006,47.016,128260.0
2017-09-08 12:10:00,47.3,47.33,47.28,47.28,255200.0,47.016,47.0458,46.9961,46.9961,255200.0
2017-09-08 12:20:00,47.28,47.31,47.27,47.31,225060.0,46.9961,47.0259,46.9862,47.0259,225060.0
2017-09-08 12:30:00,47.3,47.34,47.3,47.34,92340.0,47.016,47.0557,47.016,47.0557,92340.0
2017-09-08 12:40:00,47.33,47.36,47.32,47.35,162800.0,47.0458,47.0756,47.0359,47.0657,162800.0
2017-09-08 12:50:00,47.34,47.37,47.31,47.31,163960.0,47.0557,47.0856,47.0259,47.0259,163960.0
2017-09-08 13:00:00,47.31,47.32,47.29,47.29,114000.0,47.0259,47.0359,47.006,47.006,114000.0
2017-09-08 13:10:00,47.29,47.33,47.29,47.3,30000.0,47.006,47.0458,47.006,47.016,30000.0
2017-09-08 13:20:00,47.31,47.36,47.31,47.34,92020.0,47.0259,47.0756,47.0259,47.0557,92020.0
2017-09-08 13:30:00,47.35,47.35,47.29,47.32,298580.0,47.0657,47.0657,47.006,47.0359,298580.0
2017-09-08 13:40:00,47.32,47.32,47.29,47.3,48000.0,47.0359,47.0359,47.006,47.016,48000.0
2017-09-08 13:50:00,47.3,47.3,47.28,47.28,201120.0,47.016,47.016,46.9961,46.9961,201120.0
2017-09-08 14:00:00,47.28,47.3,47.27,47.28,180240.0,46.9961,47.016,46.9862,46.9961,180240.0
2017-09-08 14:10:00,47.28,47.28,47.23,47.24,331320.0,46.9961,46.9961,46.9464,46.9563,331320.0
2017-09-08 14:20:00,47.25,47.28,47.23,47.23,233900.0,46.9663,46.9961,46.9464,46.9464,233900.0
2017-09-08 14:30:00,47.23,47.26,47.23,47.25,158320.0,46.9464,46.9762,46.9464,46.9663,158320.0
2017-09-08 14:40:00,47.25,47.27,47.21,47.23,336820.0,46.9663,46.9862,46.9265,46.9464,336820.0
2017-09-08 14:50:00,47.23,47.23,47.21,47.23,138600.0,46.9464,46.9464,46.9265,46.9464,138600.0
2017-09-08 15:00:00,47.22,47.22,47.19,47.2,445860.0,46.9365,46.9365,46.9066,46.9166,445860.0
2017-09-08 15:10:00,47.2,47.21,47.15,47.15,197500.0,46.9166,46.9265,46.8669,46.8669,197500.0
2017-09-08 15:20:00,47.14,47.15,47.04,47.05,306320.0,46.8569,46.8669,46.7575,46.7675,306320.0
2017-09-08 15:30:00,47.05,47.08,47.04,47.06,320940.0,46.7675,46.7973,46.7575,46.7774,320940.0
2017-09-08 15:40:00,47.05,47.06,47.0,47.05,567780.0,46.7675,46.7774,46.7178,46.7675,567780.0
2017-09-08 15:50:00,47.03,47.1,47.03,47.05,916300.0,46.7476,46.8172,46.7476,46.7675,916300.0
2017-09-11 09:30:00,47.36,47.56,47.35,47.51,1500340.0,47.0756,47.2744,47.0657,47.2247,1500340.0
2017-09-11 09:40:00,47.54,47.63,47.5,47.58,604940.0,47.2545,47.344,47.2148,47.2943,604940.0
2017-09-11 09:50:00,47.59,47.63,47.54,47.56,395960.0,47.3042,47.344,47.2545,47.2744,395960.0
2017-09-11 10:00:00,47.56,47.61,47.53,47.55,462240.0,47.2744,47.3241,47.2446,47.2645,462240.0
2017-09-11 10:10:00,47.56,47.59,47.55,47.55,215880.0,47.2744,47.3042,47.2645,47.2645,215880.0
2017-09-11 10:20:00,47.57,47.61,47.56,47.58,539200.0,47.2844,47.3241,47.2744,47.2943,539200.0
2017-09-11 10:30:00,47.57,47.6,47.46,47.51,358460.0,47.2844,47.3142,47.175,47.2247,358460.0
2017-09-11 10:40:00,47.5,47.5,47.38,47.41,726680.0,47.2148,47.2148,47.0955,47.1253,726680.0
2017-09-11 10:50:00,47.41,47.42,47.29,47.3,623940.0,47.1253,47.1353,47.006,47.016,623940.0
2017-09-11 11:00:00,47.3,47.39,47.29,47.32,561700.0,47.016,47.1054,47.006,47.0359,561700.0
2017-09-11 11:10:00,47.33,47.33,47.25,47.29,468640.0,47.0458,47.0458,46.9663,47.006,468640.0
2017-09-11 11:20:00,47.29,47.32,47.21,47.3,657640.0,47.006,47.0359,46.9265,47.016,657640.0
2017-09-11 11:30:00,47.31,47.38,47.31,47.37,201840.0,47.0259,47.0955,47.0259,47.0856,201840.0
2017-09-11 11:40:00,47.37,47.38,47.32,47.32,146080.0,47.0856,47.0955,47.0359,47.0359,146080.0
2017-09-11 11:50:00,47.32,47.33,47.29,47.31,203060.0,47.0359,47.0458,47.006,47.0259,203060.0
2017-09-11 12:00:00,47.32,47.32,47.3,47.31,98380.0,47.0359,47.0359,47.016,47.0259,98380.0
2017-09-11 12:10:00,47.31,47.38,47.3,47.37,138240.0,47.0259,47.0955,47.016,47.0856,138240.0
2017-09-11 12:20:00,47.36,47.37,47.35,47.35,115720.0,47.0756,47.0856,47.0657,47.0657,115720.0
2017-09-11 12:30:00,47.36,47.39,47.35,47.38,122280.0,47.0756,47.1054,47.0657,47.0955,122280.0
2017-09-11 12:40:00,47.38,47.44,47.37,47.41,196080.0,47.0955,47.1551,47.0856,47.1253,196080.0
2017-09-11 12:50:00,47.41,47.44,47.39,47.43,100500.0,47.1253,47.1551,47.1054,47.1452,100500.0
2017-09-11 13:00:00,47.43,47.45,47.37,47.37,144940.0,47.1452,47.1651,47.0856,47.0856,144940.0
2017-09-11 13:10:00,47.38,47.38,47.31,47.31,318460.0,47.0955,47.0955,47.0259,47.0259,318460.0
2017-09-11 13:20:00,47.31,47.32,47.29,47.3,529260.0,47.0259,47.0359,47.006,47.016,529260.0
2017-09-11 13:30:00,47.3,47.33,47.29,47.32,247860.0,47.016,47.0458,47.006,47.0359,247860.0
2017-09-11 13:40:00,47.32,47.32,47.29,47.3,308600.0,47.0359,47.0359,47.006,47.016,308600.0
2017-09-11 13:50:00,47.3,47.31,47.27,47.28,305300.0,47.016,47.0259,46.9862,46.9961,305300.0
2017-09-11 14:00:00,47.28,47.3,47.25,47.27,400200.0,46.9961,47.016,46.9663,46.9862,400200.0
2017-09-11 14:10:00,47.27,47.28,47.23,47.26,257220.0,46.9862,46.9961,46.9464,46.9762,257220.0
2017-09-11 14:20:00,47.26,47.27,47.21,47.21,183780.0,46.9762,46.9862,46.9265,46.9265,183780.0
2017-09-11 14:30:00,47.21,47.22,47.18,47.19,285220.0,46.9265,46.9365,46.8967,46.9066,285220.0
2017-09-11 14:40:00,47.19,47.21,47.17,47.2,173260.0,46.9066,46.9265,46.8868,46.9166,173260.0
2017-09-11 14:50:00,47.2,47.26,47.2,47.25,242200.0,46.9166,46.9762,46.9166,46.9663,242200.0
2017-09-11 15:00:00,47.24,47.26,47.22,47.22,161500.0,46.9563,46.9762,46.9365,46.9365,161500.0
2017-09-11 15:10:00,47.23,47.27,47.23,47.26,277320.0,46.9464,46.9862,46.9464,46.9762,277320.0
2017-09-11 15:20:00,47.27,47.27,47.2,47.2,419160.0,46.9862,46.9862,46.9166,46.9166,419160.0
2017-09-11 15:30:00,47.2,47.2,47.12,47.13,613040.0,46.9166,46.9166,46.8371,46.847,613040.0
2017-09-11 15:40:00,47.12,47.14,47.05,47.07,945580.0,46.8371,46.8569,46.7675,46.7874,945580.0
2017-09-11 15:50:00,47.07,47.17,47.07,47.16,1712940.0,46.7874,46.8868,46.7874,46.8768,1712940.0
2017-09-12 09:30:00,47.35,47.4,47.27,47.35,1140080.0,47.0657,47.1154,46.9862,47.0657,1140080.0
2017-09-12 09:40:00,47.34,47.34,47.22,47.23,356420.0,47.0557,47.0557,46.9365,46.9464,356420.0
2017-09-12 09:50:00,47.23,47.23,47.15,47.19,372000.0,46.9464,46.9464,46.8669,46.9066,372000.0
2017-09-12 10:00:00,47.18,47.19,47.06,47.1,553000.0,46.8967,46.9066,46.7774,46.8172,553000.0
2017-09-12 10:10:00,47.11,47.16,47.08,47.15,252700.0,46.8271,46.8768,46.7973,46.8669,252700.0
2017-09-12 10:20:00,47.15,47.16,47.08,47.12,352540.0,46.8669,46.8768,46.7973,46.8371,352540.0
2017-09-12 10:30:00,47.13,47.19,47.07,47.15,439080.0,46.847,46.9066,46.7874,46.8669,439080.0
2017-09-12 10:40:00,47.15,47.2,47.15,47.17,196800.0,46.8669,46.9166,46.8669,46.8868,196800.0
2017-09-12 10:50:00,47.18,47.2,47.14,47.2,170020.0,46.8967,46.9166,46.8569,46.9166,170020.0
2017-09-12 11:00:00,47.18,47.26,47.16,47.26,177800.0,46.8967,46.9762,46.8768,46.9762,177800.0
2017-09-12 11:10:00,47.25,47.25,47.19,47.21,333760.0,46.9663,46.9663,46.9066,46.9265,333760.0
2017-09-12 11:20:00,47.2,47.26,47.16,47.24,413640.0,46.9166,46.9762,46.8768,46.9563,413640.0
2017-09-12 11:30:00,47.25,47.25,47.22,47.24,386620.0,46.9663,46.9663,46.9365,46.9563,386620.0
2017-09-12 11:40:00,47.24,47.24,47.18,47.19,289820.0,46.9563,46.9563,46.8967,46.9066,289820.0
2017-09-12 11:50:00,47.18,47.2,47.14,47.16,343120.0,46.8967,46.9166,46.8569,46.8768,343120.0
2017-09-12 12:00:00,47.16,47.19,47.13,47.14,186060.0,46.8768,46.9066,46.847,46.8569,186060.0
2017-09-12 12:10:00,47.13,47.14,47.1,47.11,173440.0,46.847,46.8569,46.8172,46.8271,173440.0
2017-09-12 12:20:00,47.12,47.13,47.1,47.1,279540.0,46.8371,46.847,46.8172,46.8172,279540.0
2017-09-12 12:30:00,47.11,47.12,47.08,47.08,302880.0,46.8271,46.8371,46.7973,46.7973,302880.0
2017-09-12 12:40:00,47.08,47.08,47.03,47.04,254680.0,46.7973,46.7973,46.7476,46.7575,254680.0
2017-09-12 12:50:00,47.04,47.05,46.98,46.99,503640.0,46.7575,46.7675,46.6979,46.7078,503640.0
2017-09-12 13:00:00,46.98,47.02,46.97,46.98,478420.0,46.6979,46.7377,46.688,46.6979,478420.0
2017-09-12 13:10:00,46.98,46.98,46.94,46.95,307840.0,46.6979,46.6979,46.6581,46.6681,307840.0
2017-09-12 13:20:00,46.96,47.02,46.94,46.99,351280.0,46.678,46.7377,46.6581,46.7078,351280.0
2017-09-12 13:30:00,46.99,47.02,46.99,46.99,237700.0,46.7078,46.7377,46.7078,46.7078,237700.0
2017-09-12 13:40:00,46.99,47.01,46.98,47.01,409740.0,46.7078,46.7277,46.6979,46.7277,409740.0
2017-09-12 13:50:00,47.01,47.02,46.98,46.98,367320.0,46.7277,46.7377,46.6979,46.6979,367320.0
2017-09-12 14:00:00,46.98,47.01,46.98,47.0,90040.0,46.6979,46.7277,46.6979,46.7178,90040.0
2017-09-12 14:10:00,47.0,47.01,46.96,46.99,170660.0,46.7178,46.7277,46.678,46.7078,170660.0
2017-09-12 14:20:00,46.99,46.99,46.94,46.97,204280.0,46.7078,46.7078,46.6581,46.688,204280.0
2017-09-12 14:30:00,46.97,46.98,46.91,46.94,176540.0,46.688,46.6979,46.6283,46.6581,176540.0
2017-09-12 14:40:00,46.92,46.99,46.88,46.96,281120.0,46.6383,46.7078,46.5985,46.678,281120.0
2017-09-12 14:50:00,46.97,47.01,46.94,47.0,143280.0,46.688,46.7277,46.6581,46.7178,143280.0
2017-09-12 15:00:00,47.0,47.01,46.96,47.0,107940.0,46.7178,46.7277,46.678,46.7178,107940.0
2017-09-12 15:10:00,46.99,47.04,46.98,47.04,119000.0,46.7078,46.7575,46.6979,46.7575,119000.0
2017-09-12 15:20:00,47.05,47.13,47.05,47.13,525160.0,46.7675,46.847,46.7675,46.847,525160.0
2017-09-12 15:30:00,47.13,47.27,47.13,47.23,615060.0,46.847,46.9862,46.847,46.9464,615060.0
2017-09-12 15:40:00,47.24,47.28,47.22,47.25,505280.0,46.9563,46.9961,46.9365,46.9663,505280.0
2017-09-12 15:50:00,47.25,47.34,47.25,47.33,1256380.0,46.9663,47.0557,46.9663,47.0458,1256380.0
2017-09-13 09:30:00,47.24,47.36,47.24,47.32,832460.0,46.9563,47.0756,46.9563,47.0359,832460.0
2017-09-13 09:40:00,47.32,47.35,47.24,47.25,339240.0,47.0359,47.0657,46.9563,46.9663,339240.0
2017-09-13 09:50:00,47.25,47.56,47.24,47.56,1167200.0,46.9663,47.2744,46.9563,47.2744,1167200.0
2017-09-13 10:00:00,47.56,47.57,47.48,47.54,535440.0,47.2744,47.2844,47.1949,47.2545,535440.0
2017-09-13 10:10:00,47.55,47.61,47.54,47.56,843440.0,47.2645,47.3241,47.2545,47.2744,843440.0
2017-09-13 10:20:00,47.57,47.61,47.54,47.58,728380.0,47.2844,47.3241,47.2545,47.2943,728380.0
2017-09-13 10:30:00,47.55,47.64,47.55,47.59,641520.0,47.2645,47.3539,47.2645,47.3042,641520.0
2017-09-13 10:40:00,47.6,47.63,47.53,47.53,312080.0,47.3142,47.344,47.2446,47.2446,312080.0
2017-09-13 10:50:00,47.53,47.54,47.52,47.53,290500.0,47.2446,47.2545,47.2347,47.2446,290500.0
2017-09-13 11:00:00,47.54,47.59,47.54,47.57,183300.0,47.2545,47.3042,47.2545,47.2844,183300.0
2017-09-13 11:10:00,47.56,47.57,47.54,47.56,162220.0,47.2744,47.2844,47.2545,47.2744,162220.0
2017-09-13 11:20:00,47.54,47.54,47.46,47.5,292720.0,47.2545,47.2545,47.175,47.2148,292720.0
2017-09-13 11:30:00,47.51,47.54,47.38,47.4,338480.0,47.2247,47.2545,47.0955,47.1154,338480.0
2017-09-13 11:40:00,47.4,47.46,47.39,47.43,105900.0,47.1154,47.175,47.1054,47.1452,105900.0
2017-09-13 11:50:00,47.43,47.47,47.4,47.4,202740.0,47.1452,47.185,47.1154,47.1154,202740.0
2017-09-13 12:00:00,47.4,47.47,47.38,47.46,139760.0,47.1154,47.185,47.0955,47.175,139760.0
2017-09-13 12:10:00,47.45,47.48,47.44,47.46,144100.0,47.1651,47.1949,47.1551,47.175,144100.0
2017-09-13 12:20:00,47.48,47.48,47.45,47.46,113800.0,47.1949,47.1949,47.1651,47.175,113800.0
2017-09-13 12:30:00,47.45,47.48,47.44,47.46,53800.0,47.1651,47.1949,47.1551,47.175,53800.0
2017-09-13 12:40:00,47.48,47.56,47.48,47.53,254220.0,47.1949,47.2744,47.1949,47.2446,254220.0
2017-09-13 12:50:00,47.51,47.52,47.49,47.5,89000.0,47.2247,47.2347,47.2048,47.2148,89000.0
2017-09-13 13:00:00,47.51,47.51,47.47,47.49,135880.0,47.2247,47.2247,47.185,47.2048,135880.0
2017-09-13 13:10:00,47.48,47.52,47.47,47.52,132000.0,47.1949,47.2347,47.185,47.2347,132000.0
2017-09-13 13:20:00,47.53,47.55,47.46,47.5,372400.0,47.2446,47.2645,47.175,47.2148,372400.0
2017-09-13 13:30:00,47.49,47.51,47.41,47.42,226940.0,47.2048,47.2247,47.1253,47.1353,226940.0
2017-09-13 13:40:00,47.41,47.42,47.38,47.42,223160.0,47.1253,47.1353,47.0955,47.1353,223160.0
2017-09-13 13:50:00,47.41,47.46,47.38,47.46,195060.0,47.1253,47.175,47.0955,47.175,195060.0
2017-09-13 14:00:00,47.45,47.46,47.41,47.42,89280.0,47.1651,47.175,47.1253,47.1353,89280.0
2017-09-13 14:10:00,47.42,47.46,47.42,47.44,100420.0,47.1353,47.175,47.1353,47.1551,100420.0
2017-09-13 14:20:00,47.44,47.47,47.42,47.42,171780.0,47.1551,47.185,47.1353,47.1353,171780.0
2017-09-13 14:30:00,47.43,47.45,47.39,47.4,211840.0,47.1452,47.1651,47.1054,47.1154,211840.0
2017-09-13 14:40:00,47.4,47.42,47.38,47.4,223180.0,47.1154,47.1353,47.0955,47.1154,223180.0
2017-09-13 14:50:00,47.41,47.42,47.38,47.41,139140.0,47.1253,47.1353,47.0955,47.1253,139140.0
2017-09-13 15:00:00,47.39,47.4,47.36,47.36,94400.0,47.1054,47.1154,47.0756,47.0756,94400.0
2017-09-13 15:10:00,47.37,47.4,47.34,47.4,201720.0,47.0856,47.1154,47.0557,47.1154,201720.0
2017-09-13 15:20:00,47.4,47.4,47.37,47.38,187660.0,47.1154,47.1154,47.0856,47.0955,187660.0
2017-09-13 15:30:00,47.39,47.44,47.39,47.42,324540.0,47.1054,47.1551,47.1054,47.1353,324540.0
2017-09-13 15:40:00,47.41,47.43,47.39,47.4,412880.0,47.1253,47.1452,47.1054,47.1154,412880.0
2017-09-13 15:50:00,47.4,47.56,47.4,47.51,1479220.0,47.1154,47.2744,47.1154,47.2247,1479220.0
2017-09-14 09:30:00,47.3,47.4,47.17,47.2,1583520.0,47.016,47.1154,46.8868,46.9166,1583520.0
2017-09-14 09:40:00,47.19,47.3,47.17,47.24,800200.0,46.9066,47.016,46.8868,46.9563,800200.0
2017-09-14 09:50:00,47.24,47.31,47.22,47.28,477640.0,46.9563,47.0259,46.9365,46.9961,477640.0
2017-09-14 10:00:00,47.29,47.3,47.16,47.23,458500.0,47.006,47.016,46.8768,46.9464,458500.0
2017-09-14 10:10:00,47.23,47.26,47.17,47.17,219460.0,46.9464,46.9762,46.8868,46.8868,219460.0
2017-09-14 10:20:00,47.16,47.2,47.11,47.16,408220.0,46.8768,46.9166,46.8271,46.8768,408220.0
2017-09-14 10:30:00,47.15,47.23,47.15,47.2,164040.0,46.8669,46.9464,46.8669,46.9166,164040.0
2017-09-14 10:40:00,47.2,47.22,47.18,47.21,108020.0,46.9166,46.9365,46.8967,46.9265,108020.0
2017-09-14 10:50:00,47.21,47.22,47.16,47.18,257220.0,46.9265,46.9365,46.8768,46.8967,257220.0
2017-09-14 11:00:00,47.18,47.2,47.13,47.15,334960.0,46.8967,46.9166,46.847,46.8669,334960.0
2017-09-14 11:10:00,47.16,47.2,47.15,47.17,252000.0,46.8768,46.9166,46.8669,46.8868,252000.0
2017-09-14 11:20:00,47.17,47.17,47.11,47.12,443680.0,46.8868,46.8868,46.8271,46.8371,443680.0
2017-09-14 11:30:00,47.12,47.12,47.02,47.05,714200.0,46.8371,46.8371,46.7377,46.7675,714200.0
2017-09-14 11:40:00,47.04,47.04,47.0,47.04,459240.0,46.7575,46.7575,46.7178,46.7575,459240.0
2017-09-14 11:50:00,47.03,47.07,47.03,47.07,296600.0,46.7476,46.7874,46.7476,46.7874,296600.0
2017-09-14 12:00:00,47.07,47.1,47.05,47.06,266760.0,46.7874,46.8172,46.7675,46.7774,266760.0
2017-09-14 12:10:00,47.06,47.06,46.97,46.97,661380.0,46.7774,46.7774,46.688,46.688,661380.0
2017-09-14 12:20:00,46.97,46.97,46.92,46.96,409580.0,46.688,46.688,46.6383,46.678,409580.0
2017-09-14 12:30:00,46.96,46.99,46.93,46.94,206300.0,46.678,46.7078,46.6482,46.6581,206300.0
2017-09-14 12:40:00,46.93,47.0,46.93,46.99,307160.0,46.6482,46.7178,46.6482,46.7078,307160.0
2017-09-14 12:50:00,46.99,47.02,46.99,47.0,221860.0,46.7078,46.7377,46.7078,46.7178,221860.0
2017-09-14 13:00:00,47.0,47.05,46.99,47.02,103700.0,46.7178,46.7675,46.7078,46.7377,103700.0
2017-09-14 13:10:00,47.02,47.03,46.99,47.0,165020.0,46.7377,46.7476,46.7078,46.7178,165020.0
2017-09-14 13:20:00,47.0,47.02,46.99,47.02,193320.0,46.7178,46.7377,46.7078,46.7377,193320.0
2017-09-14 13:30:00,47.02,47.02,47.0,47.01,49180.0,46.7377,46.7377,46.7178,46.7277,49180.0
2017-09-14 13:40:00,47.02,47.05,46.98,46.99,153920.0,46.7377,46.7675,46.6979,46.7078,153920.0
2017-09-14 13:50:00,46.99,47.0,46.96,46.96,92160.0,46.7078,46.7178,46.678,46.678,92160.0
2017-09-14 14:00:00,46.96,47.01,46.94,46.99,171320.0,46.678,46.7277,46.6581,46.7078,171320.0
2017-09-14 14:10:00,46.98,47.1,46.98,47.09,345460.0,46.6979,46.8172,46.6979,46.8072,345460.0
2017-09-14 14:20:00,47.09,47.13,47.08,47.08,303280.0,46.8072,46.847,46.7973,46.7973,303280.0
2017-09-14 14:30:00,47.07,47.08,47.04,47.04,189900.0,46.7874,46.7973,46.7575,46.7575,189900.0
2017-09-14 14:40:00,47.04,47.11,47.03,47.1,139100.0,46.7575,46.8271,46.7476,46.8172,139100.0
2017-09-14 14:50:00,47.11,47.12,47.07,47.07,159540.0,46.8271,46.8371,46.7874,46.7874,159540.0
2017-09-14 15:00:00,47.1,47.13,47.09,47.11,152580.0,46.8172,46.847,46.8072,46.8271,152580.0
2017-09-14 15:10:00,47.11,47.11,47.06,47.06,206480.0,46.8271,46.8271,46.7774,46.7774,206480.0
2017-09-14 15:20:00,47.06,47.07,47.04,47.04,193900.0,46.7774,46.7874,46.7575,46.7575,193900.0
2017-09-14 15:30:00,47.06,47.08,47.05,47.06,266460.0,46.7774,46.7973,46.7675,46.7774,266460.0
2017-09-14 15:40:00,47.06,47.06,46.96,46.98,536980.0,46.7774,46.7774,46.678,46.6979,536980.0
2017-09-14 15:50:00,46.99,47.06,46.98,47.01,1513820.0,46.7078,46.7774,46.6979,46.7277,1513820.0
2017-09-15 09:30:00,47.0,47.02,46.74,46.77,8432920.0,46.7178,46.7377,46.4593,46.4892,8432920.0
2017-09-15 09:40:00,46.76,46.78,46.56,46.61,1303140.0,46.4792,46.4991,46.2804,46.3301,1303140.0
2017-09-15 09:50:00,46.6,46.77,46.59,46.69,872140.0,46.3202,46.4892,46.3102,46.4096,872140.0
2017-09-15 10:00:00,46.71,46.79,46.7,46.77,442240.0,46.4295,46.509,46.4196,46.4892,442240.0
2017-09-15 10:10:00,46.77,46.84,46.76,46.83,291960.0,46.4892,46.5587,46.4792,46.5488,291960.0
2017-09-15 10:20:00,46.84,46.85,46.75,46.78,233900.0,46.5587,46.5687,46.4693,46.4991,233900.0
2017-09-15 10:30:00,46.77,46.9,46.76,46.89,280560.0,46.4892,46.6184,46.4792,46.6084,280560.0
2017-09-15 10:40:00,46.9,46.99,46.87,46.95,476440.0,46.6184,46.7078,46.5886,46.6681,476440.0
2017-09-15 10:50:00,46.96,47.09,46.96,47.0,331260.0,46.678,46.8072,46.678,46.7178,331260.0
2017-09-15 11:00:00,47.02,47.05,46.96,46.97,376400.0,46.7377,46.7675,46.678,46.688,376400.0
2017-09-15 11:10:00,46.98,47.01,46.96,46.98,194500.0,46.6979,46.7277,46.678,46.6979,194500.0
2017-09-15 11:20:00,46.97,47.0,46.94,46.97,309900.0,46.688,46.7178,46.6581,46.688,309900.0
2017-09-15 11:30:00,46.96,46.99,46.87,46.88,549360.0,46.678,46.7078,46.5886,46.5985,549360.0
2017-09-15 11:40:00,46.87,46.88,46.79,46.82,378140.0,46.5886,46.5985,46.509,46.5389,378140.0
2017-09-15 11:50:00,46.82,46.85,46.8,46.8,199240.0,46.5389,46.5687,46.519,46.519,199240.0
2017-09-15 12:00:00,46.82,46.85,46.79,46.79,238040.0,46.5389,46.5687,46.509,46.509,238040.0
2017-09-15 12:10:00,46.82,46.84,46.78,46.79,159320.0,46.5389,46.5587,46.4991,46.509,159320.0
2017-09-15 12:20:00,46.8,46.82,46.78,46.81,170660.0,46.519,46.5389,46.4991,46.5289,170660.0
2017-09-15 12:30:00,46.81,46.82,46.78,46.78,184680.0,46.5289,46.5389,46.4991,46.4991,184680.0
2017-09-15 12:40:00,46.78,46.81,46.76,46.78,237820.0,46.4991,46.5289,46.4792,46.4991,237820.0
2017-09-15 12:50:00,46.78,46.79,46.76,46.77,206200.0,46.4991,46.509,46.4792,46.4892,206200.0
2017-09-15 13:00:00,46.78,46.82,46.77,46.82,171540.0,46.4991,46.5389,46.4892,46.5389,171540.0
2017-09-15 13:10:00,46.83,46.84,46.8,46.8,149380.0,46.5488,46.5587,46.519,46.519,149380.0
2017-09-15 13:20:00,46.81,46.83,46.8,46.81,170960.0,46.5289,46.5488,46.519,46.5289,170960.0
2017-09-15 13:30:00,46.81,46.83,46.81,46.81,137720.0,46.5289,46.5488,46.5289,46.5289,137720.0
2017-09-15 13:40:00,46.81,46.83,46.8,46.8,159500.0,46.5289,46.5488,46.519,46.519,159500.0
2017-09-15 13:50:00,46.81,46.83,46.79,46.82,142420.0,46.5289,46.5488,46.509,46.5389,142420.0
2017-09-15 14:00:00,46.83,46.85,46.83,46.85,138140.0,46.5488,46.5687,46.5488,46.5687,138140.0
2017-09-15 14:10:00,46.86,46.88,46.85,46.86,153180.0,46.5786,46.5985,46.5687,46.5786,153180.0
2017-09-15 14:20:00,46.85,46.85,46.8,46.83,271440.0,46.5687,46.5687,46.519,46.5488,271440.0
2017-09-15 14:30:00,46.83,46.84,46.79,46.81,224820.0,46.5488,46.5587,46.509,46.5289,224820.0
2017-09-15 14:40:00,46.82,46.85,46.81,46.83,413260.0,46.5389,46.5687,46.5289,46.5488,413260.0
2017-09-15 14:50:00,46.84,46.84,46.81,46.81,182920.0,46.5587,46.5587,46.5289,46.5289,182920.0
2017-09-15 15:00:00,46.81,46.82,46.77,46.77,332900.0,46.5289,46.5389,46.4892,46.4892,332900.0
2017-09-15 15:10:00,46.77,46.8,46.77,46.78,270100.0,46.4892,46.519,46.4892,46.4991,270100.0
2017-09-15 15:20:00,46.79,46.8,46.73,46.74,503220.0,46.509,46.519,46.4494,46.4593,503220.0
2017-09-15 15:30:00,46.74,46.75,46.73,46.74,737020.0,46.4593,46.4693,46.4494,46.4593,737020.0
2017-09-15 15:40:00,46.74,46.75,46.71,46.73,517100.0,46.4593,46.4693,46.4295,46.4494,517100.0
2017-09-15 15:50:00,46.73,46.76,46.72,46.75,2779040.0,46.4494,46.4792,46.4395,46.4693,2779040.0
2017-09-18 09:30:00,46.75,46.79,46.6,46.72,1979880.0,46.4693,46.509,46.3202,46.4395,1979880.0
2017-09-18 09:40:00,46.74,46.83,46.71,46.83,1094380.0,46.4593,46.5488,46.4295,46.5488,1094380.0
2017-09-18 09:50:00,46.83,46.84,46.79,46.79,605440.0,46.5488,46.5587,46.509,46.509,605440.0
2017-09-18 10:00:00,46.8,46.82,46.77,46.78,611820.0,46.519,46.5389,46.4892,46.4991,611820.0
2017-09-18 10:10:00,46.78,46.78,46.67,46.69,522520.0,46.4991,46.4991,46.3898,46.4096,522520.0
2017-09-18 10:20:00,46.69,46.72,46.62,46.69,550420.0,46.4096,46.4395,46.3401,46.4096,550420.0
2017-09-18 10:30:00,46.72,46.73,46.68,46.68,250420.0,46.4395,46.4494,46.3997,46.3997,250420.0
2017-09-18 10:40:00,46.69,46.69,46.63,46.64,252800.0,46.4096,46.4096,46.35,46.3599,252800.0
2017-09-18 10:50:00,46.65,46.72,46.64,46.72,147980.0,46.3699,46.4395,46.3599,46.4395,147980.0
2017-09-18 11:00:00,46.73,46.77,46.72,46.76,310400.0,46.4494,46.4892,46.4395,46.4792,310400.0
2017-09-18 11:10:00,46.76,46.79,46.73,46.73,147780.0,46.4792,46.509,46.4494,46.4494,147780.0
2017-09-18 11:20:00,46.73,46.74,46.7,46.72,287560.0,46.4494,46.4593,46.4196,46.4395,287560.0
2017-09-18 11:30:00,46.73,46.74,46.68,46.68,246900.0,46.4494,46.4593,46.3997,46.3997,246900.0
2017-09-18 11:40:00,46.69,46.71,46.66,46.68,159760.0,46.4096,46.4295,46.3798,46.3997,159760.0
2017-09-18 11:50:00,46.68,46.68,46.65,46.65,205000.0,46.3997,46.3997,46.3699,46.3699,205000.0
2017-09-18 12:00:00,46.65,46.69,46.63,46.66,153400.0,46.3699,46.4096,46.35,46.3798,153400.0
2017-09-18 12:10:00,46.66,46.66,46.64,46.65,152860.0,46.3798,46.3798,46.3599,46.3699,152860.0
2017-09-18 12:20:00,46.65,46.66,46.62,46.64,175540.0,46.3699,46.3798,46.3401,46.3599,175540.0
2017-09-18 12:30:00,46.64,46.64,46.61,46.61,157780.0,46.3599,46.3599,46.3301,46.3301,157780.0
2017-09-18 12:40:00,46.61,46.61,46.53,46.53,323840.0,46.3301,46.3301,46.2506,46.2506,323840.0
2017-09-18 12:50:00,46.54,46.6,46.53,46.6,133740.0,46.2605,46.3202,46.2506,46.3202,133740.0
2017-09-18 13:00:00,46.59,46.6,46.56,46.57,130160.0,46.3102,46.3202,46.2804,46.2904,130160.0
2017-09-18 13:10:00,46.56,46.61,46.56,46.6,194780.0,46.2804,46.3301,46.2804,46.3202,194780.0
2017-09-18 13:20:00,46.59,46.6,46.57,46.58,124120.0,46.3102,46.3202,46.2904,46.3003,124120.0
2017-09-18 13:30:00,46.57,46.63,46.57,46.62,134100.0,46.2904,46.35,46.2904,46.3401,134100.0
2017-09-18 13:40:00,46.62,46.65,46.61,46.65,218920.0,46.3401,46.3699,46.3301,46.3699,218920.0
2017-09-18 13:50:00,46.63,46.67,46.63,46.67,208760.0,46.35,46.3898,46.35,46.3898,208760.0
2017-09-18 14:00:00,46.67,46.67,46.58,46.58,247560.0,46.3898,46.3898,46.3003,46.3003,247560.0
2017-09-18 14:10:00,46.6,46.6,46.42,46.43,692780.0,46.3202,46.3202,46.1413,46.1512,692780.0
2017-09-18 14:20:00,46.44,46.45,46.39,46.43,694240.0,46.1611,46.1711,46.1114,46.1512,694240.0
2017-09-18 14:30:00,46.42,46.44,46.31,46.31,481520.0,46.1413,46.1611,46.0319,46.0319,481520.0
2017-09-18 14:40:00,46.33,46.35,46.27,46.34,451000.0,46.0518,46.0717,45.9922,46.0617,451000.0
2017-09-18 14:50:00,46.34,46.41,46.33,46.4,437780.0,46.0617,46.1313,46.0518,46.1214,437780.0
2017-09-18 15:00:00,46.4,46.49,46.4,46.46,509340.0,46.1214,46.2108,46.1214,46.181,509340.0
2017-09-18 15:10:00,46.45,46.47,46.42,46.44,567180.0,46.1711,46.191,46.1413,46.1611,567180.0
2017-09-18 15:20:00,46.44,46.5,46.43,46.47,478520.0,46.1611,46.2208,46.1512,46.191,478520.0
2017-09-18 15:30:00,46.47,46.47,46.43,46.47,665440.0,46.191,46.191,46.1512,46.191,665440.0
2017-09-18 15:40:00,46.49,46.49,46.42,46.47,733100.0,46.2108,46.2108,46.1413,46.191,733100.0
2017-09-18 15:50:00,46.49,46.53,46.46,46.46,2214160.0,46.2108,46.2506,46.181,46.181,2214160.0
2017-09-19 09:30:00,46.67,46.68,46.49,46.51,1013300.0,46.3898,46.3997,46.2108,46.2307,1013300.0
2017-09-19 09:40:00,46.51,46.51,46.37,46.47,436720.0,46.2307,46.2307,46.0916,46.191,436720.0
2017-09-19 09:50:00,46.47,46.54,46.42,46.43,475240.0,46.191,46.2605,46.1413,46.1512,475240.0
2017-09-19 10:00:00,46.43,46.46,46.33,46.38,573580.0,46.1512,46.181,46.0518,46.1015,573580.0
2017-09-19 10:10:00,46.38,46.54,46.35,46.52,516900.0,46.1015,46.2605,46.0717,46.2407,516900.0
2017-09-19 10:20:00,46.53,46.65,46.48,46.65,493420.0,46.2506,46.3699,46.2009,46.3699,493420.0
2017-09-19 10:30:00,46.65,46.69,46.64,46.66,366280.0,46.3699,46.4096,46.3599,46.3798,366280.0
2017-09-19 10:40:00,46.67,46.69,46.66,46.66,339940.0,46.3898,46.4096,46.3798,46.3798,339940.0
2017-09-19 10:50:00,46.63,46.68,46.59,46.68,406880.0,46.35,46.3997,46.3102,46.3997,406880.0
2017-09-19 11:00:00,46.68,46.69,46.58,46.61,267920.0,46.3997,46.4096,46.3003,46.3301,267920.0
2017-09-19 11:10:00,46.6,46.75,46.6,46.75,458720.0,46.3202,46.4693,46.3202,46.4693,458720.0
2017-09-19 11:20:00,46.74,46.81,46.73,46.79,481760.0,46.4593,46.5289,46.4494,46.509,481760.0
2017-09-19 11:30:00,46.8,46.82,46.76,46.76,367360.0,46.519,46.5389,46.4792,46.4792,367360.0
2017-09-19 11:40:00,46.76,46.77,46.75,46.75,316820.0,46.4792,46.4892,46.4693,46.4693,316820.0
2017-09-19 11:50:00,46.76,46.79,46.74,46.78,195880.0,46.4792,46.509,46.4593,46.4991,195880.0
2017-09-19 12:00:00,46.77,46.84,46.77,46.81,270020.0,46.4892,46.5587,46.4892,46.5289,270020.0
2017-09-19 12:10:00,46.81,46.84,46.8,46.8,256080.0,46.5289,46.5587,46.519,46.519,256080.0
2017-09-19 12:20:00,46.79,46.81,46.77,46.78,167680.0,46.509,46.5289,46.4892,46.4991,167680.0
2017-09-19 12:30:00,46.77,46.8,46.74,46.75,169260.0,46.4892,46.519,46.4593,46.4693,169260.0
2017-09-19 12:40:00,46.74,46.78,46.73,46.78,227660.0,46.4593,46.4991,46.4494,46.4991,227660.0
2017-09-19 12:50:00,46.76,46.8,46.74,46.75,244700.0,46.4792,46.519,46.4593,46.4693,244700.0
2017-09-19 13:00:00,46.75,46.77,46.74,46.75,209000.0,46.4693,46.4892,46.4593,46.4693,209000.0
2017-09-19 13:10:00,46.76,46.77,46.71,46.73,283420.0,46.4792,46.4892,46.4295,46.4494,283420.0
2017-09-19 13:20:00,46.73,46.75,46.7,46.74,211040.0,46.4494,46.4693,46.4196,46.4593,211040.0
2017-09-19 13:30:00,46.74,46.79,46.73,46.78,172580.0,46.4593,46.509,46.4494,46.4991,172580.0
2017-09-19 13:40:00,46.78,46.79,46.74,46.74,145400.0,46.4991,46.509,46.4593,46.4593,145400.0
2017-09-19 13:50:00,46.74,46.78,46.74,46.78,194500.0,46.4593,46.4991,46.4593,46.4991,194500.0
2017-09-19 14:00:00,46.78,46.79,46.76,46.77,124060.0,46.4991,46.509,46.4792,46.4892,124060.0
2017-09-19 14:10:00,46.77,46.8,46.76,46.77,142220.0,46.4892,46.519,46.4792,46.4892,142220.0
2017-09-19 14:20:00,46.77,46.78,46.76,46.76,113800.0,46.4892,46.4991,46.4792,46.4792,113800.0
2017-09-19 14:30:00,46.76,46.85,46.76,46.83,263260.0,46.4792,46.5687,46.4792,46.5488,263260.0
2017-09-19 14:40:00,46.83,46.85,46.82,46.84,202320.0,46.5488,46.5687,46.5389,46.5587,202320.0
2017-09-19 14:50:00,46.84,46.84,46.79,46.8,259020.0,46.5587,46.5587,46.509,46.519,259020.0
2017-09-19 15:00:00,46.8,46.81,46.79,46.8,237920.0,46.519,46.5289,46.509,46.519,237920.0
2017-09-19 15:10:00,46.8,46.82,46.78,46.8,321540.0,46.519,46.5389,46.4991,46.519,321540.0
2017-09-19 15:20:00,46.81,46.85,46.8,46.84,289320.0,46.5289,46.5687,46.519,46.5587,289320.0
2017-09-19 15:30:00,46.83,46.9,46.83,46.89,349260.0,46.5488,46.6184,46.5488,46.6084,349260.0
2017-09-19 15:40:00,46.89,46.9,46.81,46.84,688120.0,46.6084,46.6184,46.5289,46.5587,688120.0
2017-09-19 15:50:00,46.84,46.87,46.79,46.84,1467300.0,46.5587,46.5886,46.509,46.5587,1467300.0
2017-09-20 09:30:00,46.89,47.03,46.88,47.03,1139340.0,46.6084,46.7476,46.5985,46.7476,1139340.0
2017-09-20 09:40:00,47.04,47.27,47.04,47.25,2281980.0,46.7575,46.9862,46.7575,46.9663,2281980.0
2017-09-20 09:50:00,47.24,47.25,47.11,47.19,775080.0,46.9563,46.9663,46.8271,46.9066,775080.0
2017-09-20 10:00:00,47.15,47.32,47.15,47.3,880500.0,46.8669,47.0359,46.8669,47.016,880500.0
2017-09-20 10:10:00,47.31,47.34,47.26,47.31,749700.0,47.0259,47.0557,46.9762,47.0259,749700.0
2017-09-20 10:20:00,47.31,47.33,47.3,47.32,561560.0,47.0259,47.0458,47.016,47.0359,561560.0
2017-09-20 10:30:00,47.31,47.41,47.3,47.4,865620.0,47.0259,47.1253,47.016,47.1154,865620.0
2017-09-20 10:40:00,47.4,47.49,47.4,47.49,1075440.0,47.1154,47.2048,47.1154,47.2048,1075440.0
2017-09-20 10:50:00,47.49,47.5,47.1,47.12,1596280.0,47.2048,47.2148,46.8172,46.8371,1596280.0
2017-09-20 11:00:00,47.11,47.29,47.05,47.18,1136120.0,46.8271,47.006,46.7675,46.8967,1136120.0
2017-09-20 11:10:00,47.21,47.33,47.21,47.33,346900.0,46.9265,47.0458,46.9265,47.0458,346900.0
2017-09-20 11:20:00,47.32,47.32,47.25,47.32,360800.0,47.0359,47.0359,46.9663,47.0359,360800.0
2017-09-20 11:30:00,47.32,47.39,47.32,47.35,388960.0,47.0359,47.1054,47.0359,47.0657,388960.0
2017-09-20 11:40:00,47.35,47.38,47.3,47.38,254820.0,47.0657,47.0955,47.016,47.0955,254820.0
2017-09-20 11:50:00,47.37,47.39,47.34,47.39,213980.0,47.0856,47.1054,47.0557,47.1054,213980.0
2017-09-20 12:00:00,47.38,47.44,47.35,47.35,429840.0,47.0955,47.1551,47.0657,47.0657,429840.0
2017-09-20 12:10:00,47.36,47.41,47.36,47.41,116440.0,47.0756,47.1253,47.0756,47.1253,116440.0
2017-09-20 12:20:00,47.4,47.45,47.39,47.42,382160.0,47.1154,47.1651,47.1054,47.1353,382160.0
2017-09-20 12:30:00,47.43,47.43,47.39,47.43,165660.0,47.1452,47.1452,47.1054,47.1452,165660.0
2017-09-20 12:40:00,47.43,47.43,47.36,47.36,263800.0,47.1452,47.1452,47.0756,47.0756,263800.0
2017-09-20 12:50:00,47.37,47.38,47.31,47.31,265760.0,47.0856,47.0955,47.0259,47.0259,265760.0
2017-09-20 13:00:00,47.32,47.34,47.31,47.32,140140.0,47.0359,47.0557,47.0259,47.0359,140140.0
2017-09-20 13:10:00,47.34,47.35,47.27,47.28,365220.0,47.0557,47.0657,46.9862,46.9961,365220.0
2017-09-20 13:20:00,47.27,47.28,47.23,47.23,247060.0,46.9862,46.9961,46.9464,46.9464,247060.0
2017-09-20 13:30:00,47.23,47.31,47.22,47.3,221180.0,46.9464,47.0259,46.9365,47.016,221180.0
2017-09-20 13:40:00,47.3,47.34,47.28,47.34,283380.0,47.016,47.0557,46.9961,47.0557,283380.0
2017-09-20 13:50:00,47.35,47.37,47.24,47.25,405460.0,47.0657,47.0856,46.9563,46.9663,405460.0
2017-09-20 14:00:00,47.25,47.27,47.11,47.24,772920.0,46.9663,46.9862,46.8271,46.9563,772920.0
2017-09-20 14:10:00,47.24,47.3,47.18,47.18,309340.0,46.9563,47.016,46.8967,46.8967,309340.0
2017-09-20 14:20:00,47.17,47.21,47.04,47.1,516620.0,46.8868,46.9265,46.7575,46.8172,516620.0
2017-09-20 14:30:00,47.09,47.11,47.02,47.08,269280.0,46.8072,46.8271,46.7377,46.7973,269280.0
2017-09-20 14:40:00,47.06,47.28,47.02,47.27,437960.0,46.7774,46.9961,46.7377,46.9862,437960.0
2017-09-20 14:50:00,47.26,47.35,47.22,47.27,421620.0,46.9762,47.0657,46.9365,46.9862,421620.0
2017-09-20 15:00:00,47.26,47.29,47.16,47.16,373960.0,46.9762,47.006,46.8768,46.8768,373960.0
2017-09-20 15:10:00,47.18,47.24,47.15,47.23,363120.0,46.8967,46.9563,46.8669,46.9464,363120.0
2017-09-20 15:20:00,47.23,47.3,47.23,47.29,333620.0,46.9464,47.016,46.9464,47.006,333620.0
2017-09-20 15:30:00,47.29,47.34,47.28,47.31,423900.0,47.006,47.0557,46.9961,47.0259,423900.0
2017-09-20 15:40:00,47.31,47.36,47.27,47.36,432960.0,47.0259,47.0756,46.9862,47.0756,432960.0
2017-09-20 15:50:00,47.37,47.42,47.35,47.38,1282640.0,47.0856,47.1353,47.0657,47.0955,1282640.0
2017-09-21 09:30:00,47.41,47.41,47.14,47.19,1223880.0,47.1253,47.1253,46.8569,46.9066,1223880.0
2017-09-21 09:40:00,47.2,47.27,47.11,47.13,525120.0,46.9166,46.9862,46.8271,46.847,525120.0
2017-09-21 09:50:00,47.13,47.15,46.97,47.06,529860.0,46.847,46.8669,46.688,46.7774,529860.0
2017-09-21 10:00:00,47.02,47.1,46.98,47.09,356780.0,46.7377,46.8172,46.6979,46.8072,356780.0
2017-09-21 10:10:00,47.1,47.24,47.1,47.12,428880.0,46.8172,46.9563,46.8172,46.8371,428880.0
2017-09-21 10:20:00,47.14,47.16,47.0,47.13,543720.0,46.8569,46.8768,46.7178,46.847,543720.0
2017-09-21 10:30:00,47.11,47.16,47.07,47.11,192720.0,46.8271,46.8768,46.7874,46.8271,192720.0
2017-09-21 10:40:00,47.09,47.16,47.06,47.11,186900.0,46.8072,46.8768,46.7774,46.8271,186900.0
2017-09-21 10:50:00,47.17,47.29,47.17,47.29,362780.0,46.8868,47.006,46.8868,47.006,362780.0
2017-09-21 11:00:00,47.29,47.45,47.27,47.44,882880.0,47.006,47.1651,46.9862,47.1551,882880.0
2017-09-21 11:10:00,47.44,47.45,47.38,47.42,387640.0,47.1551,47.1651,47.0955,47.1353,387640.0
2017-09-21 11:20:00,47.43,47.53,47.42,47.49,525000.0,47.1452,47.2446,47.1353,47.2048,525000.0
2017-09-21 11:30:00,47.49,47.52,47.41,47.43,531200.0,47.2048,47.2347,47.1253,47.1452,531200.0
2017-09-21 11:40:00,47.44,47.48,47.41,47.43,246980.0,47.1551,47.1949,47.1253,47.1452,246980.0
2017-09-21 11:50:00,47.42,47.45,47.38,47.43,219900.0,47.1353,47.1651,47.0955,47.1452,219900.0
2017-09-21 12:00:00,47.45,47.49,47.42,47.49,146000.0,47.1651,47.2048,47.1353,47.2048,146000.0
2017-09-21 12:10:00,47.49,47.54,47.47,47.53,505520.0,47.2048,47.2545,47.185,47.2446,505520.0
2017-09-21 12:20:00,47.52,47.57,47.49,47.5,262860.0,47.2347,47.2844,47.2048,47.2148,262860.0
2017-09-21 12:30:00,47.51,47.55,47.5,47.52,161920.0,47.2247,47.2645,47.2148,47.2347,161920.0
2017-09-21 12:40:00,47.52,47.54,47.45,47.52,194940.0,47.2347,47.2545,47.1651,47.2347,194940.0
2017-09-21 12:50:00,47.52,47.54,47.48,47.48,152260.0,47.2347,47.2545,47.1949,47.1949,152260.0
2017-09-21 13:00:00,47.49,47.58,47.49,47.58,197040.0,47.2048,47.2943,47.2048,47.2943,197040.0
2017-09-21 13:10:00,47.58,47.6,47.55,47.58,298880.0,47.2943,47.3142,47.2645,47.2943,298880.0
2017-09-21 13:20:00,47.57,47.57,47.53,47.55,108380.0,47.2844,47.2844,47.2446,47.2645,108380.0
2017-09-21 13:30:00,47.55,47.59,47.54,47.58,306180.0,47.2645,47.3042,47.2545,47.2943,306180.0
2017-09-21 13:40:00,47.58,47.63,47.57,47.59,339440.0,47.2943,47.344,47.2844,47.3042,339440.0
2017-09-21 13:50:00,47.59,47.62,47.58,47.6,159020.0,47.3042,47.3341,47.2943,47.3142,159020.0
2017-09-21 14:00:00,47.61,47.61,47.57,47.61,134460.0,47.3241,47.3241,47.2844,47.3241,134460.0
2017-09-21 14:10:00,47.61,47.64,47.6,47.61,208940.0,47.3241,47.3539,47.3142,47.3241,208940.0
2017-09-21 14:20:00,47.61,47.61,47.55,47.55,237600.0,47.3241,47.3241,47.2645,47.2645,237600.0
2017-09-21 14:30:00,47.55,47.56,47.5,47.54,293580.0,47.2645,47.2744,47.2148,47.2545,293580.0
2017-09-21 14:40:00,47.54,47.56,47.5,47.53,183680.0,47.2545,47.2744,47.2148,47.2446,183680.0
2017-09-21 14:50:00,47.55,47.6,47.55,47.58,186620.0,47.2645,47.3142,47.2645,47.2943,186620.0
2017-09-21 15:00:00,47.58,47.6,47.56,47.59,154920.0,47.2943,47.3142,47.2744,47.3042,154920.0
2017-09-21 15:10:00,47.58,47.58,47.48,47.5,139700.0,47.2943,47.2943,47.1949,47.2148,139700.0
2017-09-21 15:20:00,47.51,47.54,47.48,47.53,185160.0,47.2247,47.2545,47.1949,47.2446,185160.0
2017-09-21 15:30:00,47.53,47.57,47.53,47.53,229080.0,47.2446,47.2844,47.2446,47.2446,229080.0
2017-09-21 15:40:00,47.54,47.55,47.48,47.51,438220.0,47.2545,47.2645,47.1949,47.2247,438220.0
2017-09-21 15:50:00,47.5,47.5,47.36,47.38,1811540.0,47.2148,47.2148,47.0756,47.0955,1811540.0
2017-09-22 09:30:00,47.14,47.42,47.13,47.35,1127300.0,46.8569,47.1353,46.847,47.0657,1127300.0
2017-09-22 09:40:00,47.39,47.41,47.28,47.32,453800.0,47.1054,47.1253,46.9961,47.0359,453800.0
2017-09-22 09:50:00,47.29,47.34,47.25,47.25,423400.0,47.006,47.0557,46.9663,46.9663,423400.0
2017-09-22 10:00:00,47.28,47.47,47.26,47.44,496360.0,46.9961,47.185,46.9762,47.1551,496360.0
2017-09-22 10:10:00,47.46,47.47,47.39,47.47,200440.0,47.175,47.185,47.1054,47.185,200440.0
2017-09-22 10:20:00,47.45,47.5,47.41,47.44,420620.0,47.1651,47.2148,47.1253,47.1551,420620.0
2017-09-22 10:30:00,47.45,47.47,47.38,47.4,365880.0,47.1651,47.185,47.0955,47.1154,365880.0
2017-09-22 10:40:00,47.43,47.43,47.34,47.34,145160.0,47.1452,47.1452,47.0557,47.0557,145160.0
2017-09-22 10:50:00,47.34,47.41,47.34,47.38,301800.0,47.0557,47.1253,47.0557,47.0955,301800.0
2017-09-22 11:00:00,47.38,47.42,47.31,47.32,243640.0,47.0955,47.1353,47.0259,47.0359,243640.0
2017-09-22 11:10:00,47.33,47.36,47.29,47.29,219760.0,47.0458,47.0756,47.006,47.006,219760.0
2017-09-22 11:20:00,47.3,47.34,47.29,47.29,137820.0,47.016,47.0557,47.006,47.006,137820.0
2017-09-22 11:30:00,47.31,47.35,47.28,47.33,258980.0,47.0259,47.0657,46.9961,47.0458,258980.0
2017-09-22 11:40:00,47.34,47.36,47.31,47.31,109580.0,47.0557,47.0756,47.0259,47.0259,109580.0
2017-09-22 11:50:00,47.3,47.32,47.26,47.31,157360.0,47.016,47.0359,46.9762,47.0259,157360.0
2017-09-22 12:00:00,47.3,47.3,47.24,47.3,147920.0,47.016,47.016,46.9563,47.016,147920.0
2017-09-22 12:10:00,47.31,47.31,47.25,47.25,97820.0,47.0259,47.0259,46.9663,46.9663,97820.0
2017-09-22 12:20:00,47.26,47.27,47.25,47.27,169800.0,46.9762,46.9862,46.9663,46.9862,169800.0
2017-09-22 12:30:00,47.25,47.27,47.23,47.24,129380.0,46.9663,46.9862,46.9464,46.9563,129380.0
2017-09-22 12:40:00,47.25,47.26,47.21,47.21,82500.0,46.9663,46.9762,46.9265,46.9265,82500.0
2017-09-22 12:50:00,47.21,47.23,47.12,47.12,195940.0,46.9265,46.9464,46.8371,46.8371,195940.0
2017-09-22 13:00:00,47.12,47.13,47.1,47.11,254420.0,46.8371,46.847,46.8172,46.8271,254420.0
2017-09-22 13:10:00,47.11,47.14,47.05,47.09,382040.0,46.8271,46.8569,46.7675,46.8072,382040.0
2017-09-22 13:20:00,47.09,47.1,47.07,47.1,345240.0,46.8072,46.8172,46.7874,46.8172,345240.0
2017-09-22 13:30:00,47.08,47.08,47.04,47.05,222420.0,46.7973,46.7973,46.7575,46.7675,222420.0
2017-09-22 13:40:00,47.05,47.08,47.04,47.07,221420.0,46.7675,46.7973,46.7575,46.7874,221420.0
2017-09-22 13:50:00,47.07,47.15,47.07,47.11,239920.0,46.7874,46.8669,46.7874,46.8271,239920.0
2017-09-22 14:00:00,47.11,47.13,47.1,47.11,123060.0,46.8271,46.847,46.8172,46.8271,123060.0
2017-09-22 14:10:00,47.11,47.13,47.1,47.12,232000.0,46.8271,46.847,46.8172,46.8371,232000.0
2017-09-22 14:20:00,47.12,47.14,47.11,47.12,330800.0,46.8371,46.8569,46.8271,46.8371,330800.0
2017-09-22 14:30:00,47.13,47.13,47.07,47.08,256340.0,46.847,46.847,46.7874,46.7973,256340.0
2017-09-22 14:40:00,47.08,47.1,47.07,47.1,165720.0,46.7973,46.8172,46.7874,46.8172,165720.0
2017-09-22 14:50:00,47.1,47.1,47.08,47.1,139280.0,46.8172,46.8172,46.7973,46.8172,139280.0
2017-09-22 15:00:00,47.1,47.1,47.09,47.09,230920.0,46.8172,46.8172,46.8072,46.8072,230920.0
2017-09-22 15:10:00,47.09,47.11,47.08,47.11,218140.0,46.8072,46.8271,46.7973,46.8271,218140.0
2017-09-22 15:20:00,47.11,47.13,47.09,47.11,367040.0,46.8271,46.847,46.8072,46.8271,367040.0
2017-09-22 15:30:00,47.11,47.12,47.09,47.1,410980.0,46.8271,46.8371,46.8072,46.8172,410980.0
2017-09-22 15:40:00,47.1,47.15,47.1,47.13,508100.0,46.8172,46.8669,46.8172,46.847,508100.0
2017-09-22 15:50:00,47.14,47.2,47.12,47.14,1512400.0,46.8569,46.9166,46.8371,46.8569,1512400.0
2017-09-25 09:30:00,46.97,46.99,46.58,46.66,1604200.0,46.688,46.7078,46.3003,46.3798,1604200.0
2017-09-25 09:40:00,46.67,46.75,46.51,46.51,1011300.0,46.3898,46.4693,46.2307,46.2307,1011300.0
2017-09-25 09:50:00,46.52,46.6,46.48,46.49,1225960.0,46.2407,46.3202,46.2009,46.2108,1225960.0
2017-09-25 10:00:00,46.51,46.62,46.44,46.62,724360.0,46.2307,46.3401,46.1611,46.3401,724360.0
2017-09-25 10:10:00,46.62,46.74,46.6,46.64,934740.0,46.3401,46.4593,46.3202,46.3599,934740.0
2017-09-25 10:20:00,46.65,46.69,46.59,46.64,532000.0,46.3699,46.4096,46.3102,46.3599,532000.0
2017-09-25 10:30:00,46.65,46.65,46.41,46.43,552280.0,46.3699,46.3699,46.1313,46.1512,552280.0
2017-09-25 10:40:00,46.44,46.58,46.43,46.49,628920.0,46.1611,46.3003,46.1512,46.2108,628920.0
2017-09-25 10:50:00,46.47,46.47,46.38,46.44,821860.0,46.191,46.191,46.1015,46.1611,821860.0
2017-09-25 11:00:00,46.45,46.46,46.35,46.41,701340.0,46.1711,46.181,46.0717,46.1313,701340.0
2017-09-25 11:10:00,46.42,46.47,46.4,46.47,944980.0,46.1413,46.191,46.1214,46.191,944980.0
2017-09-25 11:20:00,46.46,46.5,46.4,46.46,563100.0,46.181,46.2208,46.1214,46.181,563100.0
2017-09-25 11:30:00,46.45,46.48,46.41,46.43,412680.0,46.1711,46.2009,46.1313,46.1512,412680.0
2017-09-25 11:40:00,46.44,46.44,46.36,46.41,362240.0,46.1611,46.1611,46.0816,46.1313,362240.0
2017-09-25 11:50:00,46.4,46.41,46.32,46.35,460640.0,46.1214,46.1313,46.0419,46.0717,460640.0
2017-09-25 12:00:00,46.36,46.37,46.29,46.29,432700.0,46.0816,46.0916,46.012,46.012,432700.0
2017-09-25 12:10:00,46.28,46.3,46.23,46.26,446080.0,46.0021,46.022,45.9524,45.9822,446080.0
2017-09-25 12:20:00,46.25,46.38,46.23,46.34,504540.0,45.9723,46.1015,45.9524,46.0617,504540.0
2017-09-25 12:30:00,46.36,46.39,46.34,46.36,422700.0,46.0816,46.1114,46.0617,46.0816,422700.0
2017-09-25 12:40:00,46.35,46.39,46.34,46.38,468520.0,46.0717,46.1114,46.0617,46.1015,468520.0
2017-09-25 12:50:00,46.38,46.48,46.38,46.44,368680.0,46.1015,46.2009,46.1015,46.1611,368680.0
2017-09-25 13:00:00,46.43,46.45,46.4,46.42,229320.0,46.1512,46.1711,46.1214,46.1413,229320.0
2017-09-25 13:10:00,46.44,46.44,46.42,46.43,86720.0,46.1611,46.1611,46.1413,46.1512,86720.0
2017-09-25 13:20:00,46.42,46.45,46.39,46.39,186420.0,46.1413,46.1711,46.1114,46.1114,186420.0
2017-09-25 13:30:00,46.38,46.45,46.35,46.44,176740.0,46.1015,46.1711,46.0717,46.1611,176740.0
2017-09-25 13:40:00,46.44,46.46,46.4,46.42,137260.0,46.1611,46.181,46.1214,46.1413,137260.0
2017-09-25 13:50:00,46.42,46.45,46.38,46.4,211800.0,46.1413,46.1711,46.1015,46.1214,211800.0
2017-09-25 14:00:00,46.41,46.45,46.39,46.43,115140.0,46.1313,46.1711,46.1114,46.1512,115140.0
2017-09-25 14:10:00,46.44,46.44,46.38,46.38,299900.0,46.1611,46.1611,46.1015,46.1015,299900.0
2017-09-25 14:20:00,46.38,46.39,46.32,46.35,421260.0,46.1015,46.1114,46.0419,46.0717,421260.0
2017-09-25 14:30:00,46.35,46.38,46.33,46.35,256560.0,46.0717,46.1015,46.0518,46.0717,256560.0
2017-09-25 14:40:00,46.37,46.41,46.32,46.36,284500.0,46.0916,46.1313,46.0419,46.0816,284500.0
2017-09-25 14:50:00,46.35,46.45,46.35,46.44,326060.0,46.0717,46.1711,46.0717,46.1611,326060.0
2017-09-25 15:00:00,46.44,46.47,46.4,46.46,412620.0,46.1611,46.191,46.1214,46.181,412620.0
2017-09-25 15:10:00,46.47,46.52,46.44,46.5,423200.0,46.191,46.2407,46.1611,46.2208,423200.0
2017-09-25 15:20:00,46.49,46.6,46.47,46.58,480860.0,46.2108,46.3202,46.191,46.3003,480860.0
2017-09-25 15:30:00,46.59,46.63,46.57,46.6,700840.0,46.3102,46.35,46.2904,46.3202,700840.0
2017-09-25 15:40:00,46.6,46.69,46.56,46.68,919760.0,46.3202,46.4096,46.2804,46.3997,919760.0
2017-09-25 15:50:00,46.67,46.74,46.64,46.7,1550800.0,46.3898,46.4593,46.3599,46.4196,1550800.0
2017-09-26 09:30:00,46.83,46.95,46.76,46.94,1125120.0,46.5488,46.6681,46.4792,46.6581,1125120.0
2017-09-26 09:40:00,46.93,47.04,46.92,46.99,1442940.0,46.6482,46.7575,46.6383,46.7078,1442940.0
2017-09-26 09:50:00,46.99,47.07,46.97,47.0,788040.0,46.7078,46.7874,46.688,46.7178,788040.0
2017-09-26 10:00:00,46.99,47.07,46.98,47.06,670820.0,46.7078,46.7874,46.6979,46.7774,670820.0
2017-09-26 10:10:00,47.07,47.12,46.94,46.94,1206740.0,46.7874,46.8371,46.6581,46.6581,1206740.0
2017-09-26 10:20:00,46.93,46.99,46.89,46.93,345820.0,46.6482,46.7078,46.6084,46.6482,345820.0
2017-09-26 10:30:00,46.92,46.96,46.84,46.89,961080.0,46.6383,46.678,46.5587,46.6084,961080.0
2017-09-26 10:40:00,46.88,46.94,46.85,46.85,382520.0,46.5985,46.6581,46.5687,46.5687,382520.0
2017-09-26 10:50:00,46.85,46.92,46.82,46.85,314680.0,46.5687,46.6383,46.5389,46.5687,314680.0
2017-09-26 11:00:00,46.86,46.88,46.78,46.78,376340.0,46.5786,46.5985,46.4991,46.4991,376340.0
2017-09-26 11:10:00,46.79,46.87,46.76,46.84,340580.0,46.509,46.5886,46.4792,46.5587,340580.0
2017-09-26 11:20:00,46.84,46.88,46.78,46.84,308600.0,46.5587,46.5985,46.4991,46.5587,308600.0
2017-09-26 11:30:00,46.86,46.92,46.82,46.91,310860.0,46.5786,46.6383,46.5389,46.6283,310860.0
2017-09-26 11:40:00,46.92,46.96,46.91,46.95,325800.0,46.6383,46.678,46.6283,46.6681,325800.0
2017-09-26 11:50:00,46.95,46.99,46.9,46.96,327900.0,46.6681,46.7078,46.6184,46.678,327900.0
2017-09-26 12:00:00,46.96,47.04,46.95,47.02,632040.0,46.678,46.7575,46.6681,46.7377,632040.0
2017-09-26 12:10:00,47.03,47.03,47.0,47.03,230580.0,46.7476,46.7476,46.7178,46.7476,230580.0
2017-09-26 12:20:00,47.02,47.05,47.01,47.05,412140.0,46.7377,46.7675,46.7277,46.7675,412140.0
2017-09-26 12:30:00,47.05,47.08,46.98,46.99,270500.0,46.7675,46.7973,46.6979,46.7078,270500.0
2017-09-26 12:40:00,47.0,47.02,46.94,47.02,185440.0,46.7178,46.7377,46.6581,46.7377,185440.0
2017-09-26 12:50:00,47.01,47.03,47.0,47.01,279040.0,46.7277,46.7476,46.7178,46.7277,279040.0
2017-09-26 13:00:00,47.02,47.08,47.0,47.08,202720.0,46.7377,46.7973,46.7178,46.7973,202720.0
2017-09-26 13:10:00,47.07,47.15,47.06,47.13,664900.0,46.7874,46.8669,46.7774,46.847,664900.0
2017-09-26 13:20:00,47.13,47.16,47.12,47.15,483440.0,46.847,46.8768,46.8371,46.8669,483440.0
2017-09-26 13:30:00,47.16,47.2,47.16,47.16,342820.0,46.8768,46.9166,46.8768,46.8768,342820.0
2017-09-26 13:40:00,47.16,47.18,47.14,47.14,199220.0,46.8768,46.8967,46.8569,46.8569,199220.0
2017-09-26 13:50:00,47.14,47.16,47.11,47.13,137560.0,46.8569,46.8768,46.8271,46.847,137560.0
2017-09-26 14:00:00,47.13,47.14,47.08,47.09,177140.0,46.847,46.8569,46.7973,46.8072,177140.0
2017-09-26 14:10:00,47.08,47.09,47.05,47.07,161300.0,46.7973,46.8072,46.7675,46.7874,161300.0
2017-09-26 14:20:00,47.08,47.1,47.01,47.02,266160.0,46.7973,46.8172,46.7277,46.7377,266160.0
2017-09-26 14:30:00,47.04,47.05,46.98,46.98,126000.0,46.7575,46.7675,46.6979,46.6979,126000.0
2017-09-26 14:40:00,46.98,47.02,46.95,47.0,257020.0,46.6979,46.7377,46.6681,46.7178,257020.0
2017-09-26 14:50:00,47.0,47.04,46.98,46.98,144000.0,46.7178,46.7575,46.6979,46.6979,144000.0
2017-09-26 15:00:00,47.0,47.06,47.0,47.04,170660.0,46.7178,46.7774,46.7178,46.7575,170660.0
2017-09-26 15:10:00,47.03,47.06,46.99,47.03,194420.0,46.7476,46.7774,46.7078,46.7476,194420.0
2017-09-26 15:20:00,47.02,47.03,47.0,47.02,184340.0,46.7377,46.7476,46.7178,46.7377,184340.0
2017-09-26 15:30:00,47.02,47.03,46.98,46.99,269700.0,46.7377,46.7476,46.6979,46.7078,269700.0
2017-09-26 15:40:00,47.0,47.0,46.93,46.94,528460.0,46.7178,46.7178,46.6482,46.6581,528460.0
2017-09-26 15:50:00,46.93,46.94,46.84,46.9,1797340.0,46.6482,46.6581,46.5587,46.6184,1797340.0
2017-09-27 09:30:00,47.14,47.38,47.1,47.37,1506760.0,46.8569,47.0955,46.8172,47.0856,1506760.0
2017-09-27 09:40:00,47.39,47.47,47.35,47.4,1131520.0,47.1054,47.185,47.0657,47.1154,1131520.0
2017-09-27 09:50:00,47.42,47.44,47.32,47.32,643780.0,47.1353,47.1551,47.0359,47.0359,643780.0
2017-09-27 10:00:00,47.34,47.4,47.24,47.27,492600.0,47.0557,47.1154,46.9563,46.9862,492600.0
2017-09-27 10:10:00,47.26,47.3,47.2,47.28,342100.0,46.9762,47.016,46.9166,46.9961,342100.0
2017-09-27 10:20:00,47.28,47.36,47.27,47.31,323620.0,46.9961,47.0756,46.9862,47.0259,323620.0
2017-09-27 10:30:00,47.33,47.34,47.23,47.27,486260.0,47.0458,47.0557,46.9464,46.9862,486260.0
2017-09-27 10:40:00,47.24,47.38,47.23,47.31,343040.0,46.9563,47.0955,46.9464,47.0259,343040.0
2017-09-27 10:50:00,47.33,47.36,47.26,47.31,560540.0,47.0458,47.0756,46.9762,47.0259,560540.0
2017-09-27 11:00:00,47.31,47.36,47.25,47.34,492040.0,47.0259,47.0756,46.9663,47.0557,492040.0
2017-09-27 11:10:00,47.34,47.39,47.32,47.38,359920.0,47.0557,47.1054,47.0359,47.0955,359920.0
2017-09-27 11:20:00,47.39,47.47,47.37,47.45,449700.0,47.1054,47.185,47.0856,47.1651,449700.0
2017-09-27 11:30:00,47.46,47.46,47.38,47.44,379980.0,47.175,47.175,47.0955,47.1551,379980.0
2017-09-27 11:40:00,47.43,47.51,47.43,47.44,602480.0,47.1452,47.2247,47.1452,47.1551,602480.0
2017-09-27 11:50:00,47.43,47.48,47.41,47.42,240740.0,47.1452,47.1949,47.1253,47.1353,240740.0
2017-09-27 12:00:00,47.43,47.45,47.36,47.43,359720.0,47.1452,47.1651,47.0756,47.1452,359720.0
2017-09-27 12:10:00,47.41,47.45,47.39,47.41,178740.0,47.1253,47.1651,47.1054,47.1253,178740.0
2017-09-27 12:20:00,47.4,47.5,47.4,47.49,236720.0,47.1154,47.2148,47.1154,47.2048,236720.0
2017-09-27 12:30:00,47.47,47.48,47.39,47.4,140700.0,47.185,47.1949,47.1054,47.1154,140700.0
2017-09-27 12:40:00,47.4,47.46,47.4,47.44,191960.0,47.1154,47.175,47.1154,47.1551,191960.0
2017-09-27 12:50:00,47.45,47.49,47.45,47.48,194220.0,47.1651,47.2048,47.1651,47.1949,194220.0
2017-09-27 13:00:00,47.49,47.5,47.46,47.5,269840.0,47.2048,47.2148,47.175,47.2148,269840.0
2017-09-27 13:10:00,47.5,47.56,47.49,47.54,1118460.0,47.2148,47.2744,47.2048,47.2545,1118460.0
2017-09-27 13:20:00,47.54,47.54,47.49,47.51,155260.0,47.2545,47.2545,47.2048,47.2247,155260.0
2017-09-27 13:30:00,47.5,47.51,47.49,47.5,169100.0,47.2148,47.2247,47.2048,47.2148,169100.0
2017-09-27 13:40:00,47.51,47.52,47.49,47.51,175140.0,47.2247,47.2347,47.2048,47.2247,175140.0
2017-09-27 13:50:00,47.52,47.53,47.5,47.52,159900.0,47.2347,47.2446,47.2148,47.2347,159900.0
2017-09-27 14:00:00,47.52,47.62,47.51,47.61,333520.0,47.2347,47.3341,47.2247,47.3241,333520.0
2017-09-27 14:10:00,47.61,47.72,47.61,47.69,586820.0,47.3241,47.4335,47.3241,47.4036,586820.0
2017-09-27 14:20:00,47.69,47.72,47.67,47.71,396760.0,47.4036,47.4335,47.3838,47.4235,396760.0
2017-09-27 14:30:00,47.72,47.81,47.71,47.81,1076980.0,47.4335,47.5229,47.4235,47.5229,1076980.0
2017-09-27 14:40:00,47.81,47.86,47.81,47.86,617820.0,47.5229,47.5726,47.5229,47.5726,617820.0
2017-09-27 14:50:00,47.86,47.95,47.86,47.94,813460.0,47.5726,47.6621,47.5726,47.6521,813460.0
2017-09-27 15:00:00,47.94,48.08,47.92,48.07,1321920.0,47.6521,47.7913,47.6323,47.7814,1321920.0
2017-09-27 15:10:00,48.07,48.19,48.06,48.15,1664840.0,47.7814,47.9006,47.7714,47.8609,1664840.0
2017-09-27 15:20:00,48.15,48.22,48.13,48.21,1183500.0,47.8609,47.9305,47.841,47.9205,1183500.0
2017-09-27 15:30:00,48.2,48.21,48.16,48.16,1236780.0,47.9106,47.9205,47.8708,47.8708,1236780.0
2017-09-27 15:40:00,48.16,48.27,48.16,48.23,2053320.0,47.8708,47.9802,47.8708,47.9404,2053320.0
2017-09-27 15:50:00,48.24,48.24,47.97,48.0,4040860.0,47.9503,47.9503,47.682,47.7118,4040860.0
2017-09-28 09:30:00,47.81,48.0,47.78,47.91,1888580.0,47.5229,47.7118,47.4931,47.6223,1888580.0
2017-09-28 09:40:00,47.88,48.18,47.87,48.1,1102060.0,47.5925,47.8907,47.5826,47.8112,1102060.0
2017-09-28 09:50:00,48.07,48.2,48.06,48.18,592560.0,47.7814,47.9106,47.7714,47.8907,592560.0
2017-09-28 10:00:00,48.17,48.2,48.05,48.15,500640.0,47.8808,47.9106,47.7615,47.8609,500640.0
2017-09-28 10:10:00,48.14,48.15,47.98,48.02,519260.0,47.8509,47.8609,47.6919,47.7317,519260.0
2017-09-28 10:20:00,48.02,48.21,48.01,48.2,657240.0,47.7317,47.9205,47.7217,47.9106,657240.0
2017-09-28 10:30:00,48.19,48.25,48.16,48.2,579140.0,47.9006,47.9603,47.8708,47.9106,579140.0
2017-09-28 10:40:00,48.2,48.31,48.19,48.24,690540.0,47.9106,48.0199,47.9006,47.9503,690540.0
2017-09-28 10:50:00,48.22,48.24,48.13,48.15,565460.0,47.9305,47.9503,47.841,47.8609,565460.0
2017-09-28 11:00:00,48.16,48.18,48.12,48.16,252260.0,47.8708,47.8907,47.8311,47.8708,252260.0
2017-09-28 11:10:00,48.17,48.2,48.1,48.15,251940.0,47.8808,47.9106,47.8112,47.8609,251940.0
2017-09-28 11:20:00,48.15,48.16,48.07,48.11,316260.0,47.8609,47.8708,47.7814,47.8211,316260.0
2017-09-28 11:30:00,48.11,48.12,48.05,48.07,475280.0,47.8211,47.8311,47.7615,47.7814,475280.0
2017-09-28 11:40:00,48.07,48.09,48.0,48.03,339320.0,47.7814,47.8012,47.7118,47.7416,339320.0
2017-09-28 11:50:00,48.04,48.05,48.0,48.01,140380.0,47.7515,47.7615,47.7118,47.7217,140380.0
2017-09-28 12:00:00,48.0,48.07,47.98,48.03,273500.0,47.7118,47.7814,47.6919,47.7416,273500.0
2017-09-28 12:10:00,48.03,48.09,48.03,48.08,148860.0,47.7416,47.8012,47.7416,47.7913,148860.0
2017-09-28 12:20:00,48.07,48.1,48.05,48.07,227940.0,47.7814,47.8112,47.7615,47.7814,227940.0
2017-09-28 12:30:00,48.07,48.07,48.04,48.06,401580.0,47.7814,47.7814,47.7515,47.7714,401580.0
2017-09-28 12:40:00,48.06,48.06,48.01,48.02,345980.0,47.7714,47.7714,47.7217,47.7317,345980.0
2017-09-28 12:50:00,48.02,48.08,48.0,48.07,246000.0,47.7317,47.7913,47.7118,47.7814,246000.0
2017-09-28 13:00:00,48.07,48.09,48.03,48.08,258580.0,47.7814,47.8012,47.7416,47.7913,258580.0
2017-09-28 13:10:00,48.08,48.08,48.05,48.08,170200.0,47.7913,47.7913,47.7615,47.7913,170200.0
2017-09-28 13:20:00,48.09,48.15,48.08,48.15,310200.0,47.8012,47.8609,47.7913,47.8609,310200.0
2017-09-28 13:30:00,48.13,48.17,48.12,48.17,150120.0,47.841,47.8808,47.8311,47.8808,150120.0
2017-09-28 13:40:00,48.17,48.21,48.13,48.2,286240.0,47.8808,47.9205,47.841,47.9106,286240.0
2017-09-28 13:50:00,48.2,48.22,48.19,48.2,189780.0,47.9106,47.9305,47.9006,47.9106,189780.0
2017-09-28 14:00:00,48.21,48.21,48.17,48.19,254260.0,47.9205,47.9205,47.8808,47.9006,254260.0
2017-09-28 14:10:00,48.18,48.21,48.17,48.19,181640.0,47.8907,47.9205,47.8808,47.9006,181640.0
2017-09-28 14:20:00,48.17,48.18,48.12,48.12,228360.0,47.8808,47.8907,47.8311,47.8311,228360.0
2017-09-28 14:30:00,48.15,48.19,48.1,48.13,345580.0,47.8609,47.9006,47.8112,47.841,345580.0
2017-09-28 14:40:00,48.1,48.18,48.09,48.17,147220.0,47.8112,47.8907,47.8012,47.8808,147220.0
2017-09-28 14:50:00,48.16,48.18,48.15,48.15,159240.0,47.8708,47.8907,47.8609,47.8609,159240.0
2017-09-28 15:00:00,48.15,48.18,48.13,48.15,258080.0,47.8609,47.8907,47.841,47.8609,258080.0
2017-09-28 15:10:00,48.14,48.18,48.14,48.15,239640.0,47.8509,47.8907,47.8509,47.8609,239640.0
2017-09-28 15:20:00,48.16,48.16,48.09,48.1,316540.0,47.8708,47.8708,47.8012,47.8112,316540.0
2017-09-28 15:30:00,48.11,48.14,48.08,48.13,403200.0,47.8211,47.8509,47.7913,47.841,403200.0
2017-09-28 15:40:00,48.13,48.14,48.09,48.14,536960.0,47.841,47.8509,47.8012,47.8509,536960.0
2017-09-28 15:50:00,48.14,48.25,48.13,48.24,1464320.0,47.8509,47.9603,47.841,47.9503,1464320.0
2017-09-29 09:30:00,48.33,48.74,48.3,48.72,3256500.0,48.0398,48.4473,48.01,48.4274,3256500.0
2017-09-29 09:40:00,48.73,48.79,48.62,48.71,1950860.0,48.4374,48.497,48.3281,48.4175,1950860.0
2017-09-29 09:50:00,48.71,48.75,48.54,48.54,730020.0,48.4175,48.4573,48.2485,48.2485,730020.0
2017-09-29 10:00:00,48.55,48.64,48.47,48.64,1000240.0,48.2585,48.3479,48.179,48.3479,1000240.0
2017-09-29 10:10:00,48.63,48.64,48.52,48.52,477380.0,48.338,48.3479,48.2287,48.2287,477380.0
2017-09-29 10:20:00,48.52,48.64,48.52,48.6,339800.0,48.2287,48.3479,48.2287,48.3082,339800.0
2017-09-29 10:30:00,48.62,48.7,48.58,48.7,399460.0,48.3281,48.4076,48.2883,48.4076,399460.0
2017-09-29 10:40:00,48.7,48.71,48.64,48.67,564940.0,48.4076,48.4175,48.3479,48.3777,564940.0
2017-09-29 10:50:00,48.67,48.67,48.61,48.62,456680.0,48.3777,48.3777,48.3181,48.3281,456680.0
2017-09-29 11:00:00,48.61,48.64,48.6,48.6,262420.0,48.3181,48.3479,48.3082,48.3082,262420.0
2017-09-29 11:10:00,48.6,48.67,48.6,48.67,316100.0,48.3082,48.3777,48.3082,48.3777,316100.0
2017-09-29 11:20:00,48.66,48.73,48.63,48.67,533120.0,48.3678,48.4374,48.338,48.3777,533120.0
2017-09-29 11:30:00,48.66,48.66,48.59,48.6,365940.0,48.3678,48.3678,48.2982,48.3082,365940.0
2017-09-29 11:40:00,48.59,48.63,48.55,48.63,711740.0,48.2982,48.338,48.2585,48.338,711740.0
2017-09-29 11:50:00,48.63,48.7,48.63,48.68,537880.0,48.338,48.4076,48.338,48.3877,537880.0
2017-09-29 12:00:00,48.68,48.69,48.63,48.64,349940.0,48.3877,48.3976,48.338,48.3479,349940.0
2017-09-29 12:10:00,48.63,48.7,48.62,48.69,311460.0,48.338,48.4076,48.3281,48.3976,311460.0
2017-09-29 12:20:00,48.7,48.73,48.68,48.73,496780.0,48.4076,48.4374,48.3877,48.4374,496780.0
2017-09-29 12:30:00,48.72,48.73,48.69,48.71,342040.0,48.4274,48.4374,48.3976,48.4175,342040.0
2017-09-29 12:40:00,48.72,48.72,48.69,48.7,166280.0,48.4274,48.4274,48.3976,48.4076,166280.0
2017-09-29 12:50:00,48.69,48.72,48.69,48.7,278740.0,48.3976,48.4274,48.3976,48.4076,278740.0
2017-09-29 13:00:00,48.71,48.72,48.69,48.71,364320.0,48.4175,48.4274,48.3976,48.4175,364320.0
2017-09-29 13:10:00,48.71,48.71,48.69,48.7,410320.0,48.4175,48.4175,48.3976,48.4076,410320.0
2017-09-29 13:20:00,48.7,48.7,48.63,48.63,231500.0,48.4076,48.4076,48.338,48.338,231500.0
2017-09-29 13:30:00,48.63,48.73,48.63,48.73,495460.0,48.338,48.4374,48.338,48.4374,495460.0
2017-09-29 13:40:00,48.73,48.74,48.71,48.72,271820.0,48.4374,48.4473,48.4175,48.4274,271820.0
2017-09-29 13:50:00,48.72,48.73,48.68,48.71,215640.0,48.4274,48.4374,48.3877,48.4175,215640.0
2017-09-29 14:00:00,48.71,48.71,48.66,48.67,171180.0,48.4175,48.4175,48.3678,48.3777,171180.0
2017-09-29 14:10:00,48.67,48.7,48.64,48.69,347000.0,48.3777,48.4076,48.3479,48.3976,347000.0
2017-09-29 14:20:00,48.69,48.72,48.68,48.71,180280.0,48.3976,48.4274,48.3877,48.4175,180280.0
2017-09-29 14:30:00,48.71,48.72,48.68,48.69,207000.0,48.4175,48.4274,48.3877,48.3976,207000.0
2017-09-29 14:40:00,48.69,48.73,48.67,48.71,510240.0,48.3976,48.4374,48.3777,48.4175,510240.0
2017-09-29 14:50:00,48.7,48.74,48.68,48.71,237620.0,48.4076,48.4473,48.3877,48.4175,237620.0
2017-09-29 15:00:00,48.7,48.71,48.68,48.7,259180.0,48.4076,48.4175,48.3877,48.4076,259180.0
2017-09-29 15:10:00,48.69,48.7,48.66,48.67,357900.0,48.3976,48.4076,48.3678,48.3777,357900.0
2017-09-29 15:20:00,48.67,48.7,48.65,48.66,276060.0,48.3777,48.4076,48.3579,48.3678,276060.0
2017-09-29 15:30:00,48.65,48.65,48.61,48.64,773620.0,48.3579,48.3579,48.3181,48.3479,773620.0
2017-09-29 15:40:00,48.64,48.66,48.56,48.61,1012760.0,48.3479,48.3678,48.2684,48.3181,1012760.0
2017-09-29 15:50:00,48.63,48.7,48.62,48.69,2390700.0,48.338,48.4076,48.3281,48.3976,2390700.0
2017-10-02 09:30:00,48.78,48.89,48.76,48.85,2098120.0,48.4871,48.5964,48.4672,48.5567,2098120.0
2017-10-02 09:40:00,48.84,48.84,48.54,48.62,886740.0,48.5467,48.5467,48.2485,48.3281,886740.0
2017-10-02 09:50:00,48.6,48.7,48.52,48.7,662760.0,48.3082,48.4076,48.2287,48.4076,662760.0
2017-10-02 10:00:00,48.68,48.72,48.6,48.69,408700.0,48.3877,48.4274,48.3082,48.3976,408700.0
2017-10-02 10:10:00,48.7,48.77,48.65,48.7,336800.0,48.4076,48.4771,48.3579,48.4076,336800.0
2017-10-02 10:20:00,48.71,48.75,48.67,48.68,259960.0,48.4175,48.4573,48.3777,48.3877,259960.0
2017-10-02 10:30:00,48.67,48.74,48.66,48.69,174900.0,48.3777,48.4473,48.3678,48.3976,174900.0
2017-10-02 10:40:00,48.68,48.7,48.63,48.67,461740.0,48.3877,48.4076,48.338,48.3777,461740.0
2017-10-02 10:50:00,48.68,48.68,48.58,48.61,340560.0,48.3877,48.3877,48.2883,48.3181,340560.0
2017-10-02 11:00:00,48.62,48.64,48.55,48.56,258200.0,48.3281,48.3479,48.2585,48.2684,258200.0
2017-10-02 11:10:00,48.57,48.63,48.56,48.58,188600.0,48.2784,48.338,48.2684,48.2883,188600.0
2017-10-02 11:20:00,48.56,48.57,48.52,48.54,238160.0,48.2684,48.2784,48.2287,48.2485,238160.0
2017-10-02 11:30:00,48.54,48.54,48.41,48.44,481580.0,48.2485,48.2485,48.1193,48.1491,481580.0
2017-10-02 11:40:00,48.44,48.47,48.3,48.31,648480.0,48.1491,48.179,48.01,48.0199,648480.0
2017-10-02 11:50:00,48.31,48.36,48.21,48.22,622900.0,48.0199,48.0696,47.9205,47.9305,622900.0
2017-10-02 12:00:00,48.21,48.33,48.1,48.31,654940.0,47.9205,48.0398,47.8112,48.0199,654940.0
2017-10-02 12:10:00,48.31,48.31,48.22,48.3,420780.0,48.0199,48.0199,47.9305,48.01,420780.0
2017-10-02 12:20:00,48.31,48.47,48.31,48.41,461980.0,48.0199,48.179,48.0199,48.1193,461980.0
2017-10-02 12:30:00,48.42,48.45,48.37,48.38,331640.0,48.1293,48.1591,48.0796,48.0895,331640.0
2017-10-02 12:40:00,48.37,48.41,48.35,48.38,211140.0,48.0796,48.1193,48.0597,48.0895,211140.0
2017-10-02 12:50:00,48.38,48.4,48.35,48.4,180720.0,48.0895,48.1094,48.0597,48.1094,180720.0
2017-10-02 13:00:00,48.4,48.43,48.36,48.4,196400.0,48.1094,48.1392,48.0696,48.1094,196400.0
2017-10-02 13:10:00,48.38,48.42,48.36,48.42,158000.0,48.0895,48.1293,48.0696,48.1293,158000.0
2017-10-02 13:20:00,48.42,48.42,48.37,48.4,269600.0,48.1293,48.1293,48.0796,48.1094,269600.0
2017-10-02 13:30:00,48.41,48.42,48.37,48.38,238000.0,48.1193,48.1293,48.0796,48.0895,238000.0
2017-10-02 13:40:00,48.37,48.4,48.33,48.36,245200.0,48.0796,48.1094,48.0398,48.0696,245200.0
2017-10-02 13:50:00,48.36,48.37,48.31,48.32,427200.0,48.0696,48.0796,48.0199,48.0299,427200.0
2017-10-02 14:00:00,48.33,48.33,48.27,48.29,335000.0,48.0398,48.0398,47.9802,48.0,335000.0
2017-10-02 14:10:00,48.29,48.29,48.24,48.24,318320.0,48.0,48.0,47.9503,47.9503,318320.0
2017-10-02 14:20:00,48.24,48.35,48.23,48.34,478660.0,47.9503,48.0597,47.9404,48.0497,478660.0
2017-10-02 14:30:00,48.34,48.4,48.34,48.36,224300.0,48.0497,48.1094,48.0497,48.0696,224300.0
2017-10-02 14:40:00,48.36,48.37,48.26,48.29,393880.0,48.0696,48.0796,47.9702,48.0,393880.0
2017-10-02 14:50:00,48.3,48.33,48.29,48.33,246520.0,48.01,48.0398,48.0,48.0398,246520.0
2017-10-02 15:00:00,48.33,48.38,48.33,48.35,304380.0,48.0398,48.0895,48.0398,48.0597,304380.0
2017-10-02 15:10:00,48.36,48.36,48.28,48.32,354180.0,48.0696,48.0696,47.9901,48.0299,354180.0
2017-10-02 15:20:00,48.32,48.37,48.31,48.37,297560.0,48.0299,48.0796,48.0199,48.0796,297560.0
2017-10-02 15:30:00,48.35,48.35,48.28,48.32,367920.0,48.0597,48.0597,47.9901,48.0299,367920.0
2017-10-02 15:40:00,48.32,48.33,48.28,48.33,612340.0,48.0299,48.0398,47.9901,48.0398,612340.0
2017-10-02 15:50:00,48.33,48.44,48.31,48.37,2270160.0,48.0398,48.1491,48.0199,48.0796,2270160.0
2017-10-03 09:30:00,48.38,48.47,48.25,48.47,611840.0,48.0895,48.179,47.9603,48.179,611840.0
2017-10-03 09:40:00,48.47,48.53,48.38,48.45,532020.0,48.179,48.2386,48.0895,48.1591,532020.0
2017-10-03 09:50:00,48.49,48.49,48.38,48.39,275660.0,48.1988,48.1988,48.0895,48.0994,275660.0
2017-10-03 10:00:00,48.4,48.43,48.35,48.41,282520.0,48.1094,48.1392,48.0597,48.1193,282520.0
2017-10-03 10:10:00,48.41,48.42,48.14,48.21,599420.0,48.1193,48.1293,47.8509,47.9205,599420.0
2017-10-03 10:20:00,48.23,48.3,48.18,48.25,212620.0,47.9404,48.01,47.8907,47.9603,212620.0
2017-10-03 10:30:00,48.25,48.33,48.2,48.32,239980.0,47.9603,48.0398,47.9106,48.0299,239980.0
2017-10-03 10:40:00,48.32,48.38,48.24,48.29,260100.0,48.0299,48.0895,47.9503,48.0,260100.0
2017-10-03 10:50:00,48.3,48.44,48.29,48.36,950540.0,48.01,48.1491,48.0,48.0696,950540.0
2017-10-03 11:00:00,48.38,48.42,48.36,48.39,252480.0,48.0895,48.1293,48.0696,48.0994,252480.0
2017-10-03 11:10:00,48.38,48.4,48.33,48.36,162160.0,48.0895,48.1094,48.0398,48.0696,162160.0
2017-10-03 11:20:00,48.35,48.38,48.31,48.32,148780.0,48.0597,48.0895,48.0199,48.0299,148780.0
2017-10-03 11:30:00,48.31,48.34,48.23,48.26,169580.0,48.0199,48.0497,47.9404,47.9702,169580.0
2017-10-03 11:40:00,48.27,48.3,48.24,48.29,201880.0,47.9802,48.01,47.9503,48.0,201880.0
2017-10-03 11:50:00,48.29,48.3,48.26,48.3,179260.0,48.0,48.01,47.9702,48.01,179260.0
2017-10-03 12:00:00,48.29,48.33,48.28,48.3,81520.0,48.0,48.0398,47.9901,48.01,81520.0
2017-10-03 12:10:00,48.29,48.34,48.27,48.34,139320.0,48.0,48.0497,47.9802,48.0497,139320.0
2017-10-03 12:20:00,48.34,48.45,48.33,48.4,533560.0,48.0497,48.1591,48.0398,48.1094,533560.0
2017-10-03 12:30:00,48.4,48.45,48.37,48.37,405680.0,48.1094,48.1591,48.0796,48.0796,405680.0
2017-10-03 12:40:00,48.37,48.38,48.26,48.31,279760.0,48.0796,48.0895,47.9702,48.0199,279760.0
2017-10-03 12:50:00,48.32,48.35,48.27,48.29,186920.0,48.0299,48.0597,47.9802,48.0,186920.0
2017-10-03 13:00:00,48.29,48.32,48.28,48.32,268120.0,48.0,48.0299,47.9901,48.0299,268120.0
2017-10-03 13:10:00,48.31,48.33,48.3,48.33,117000.0,48.0199,48.0398,48.01,48.0398,117000.0
2017-10-03 13:20:00,48.32,48.35,48.32,48.35,96460.0,48.0299,48.0597,48.0299,48.0597,96460.0
2017-10-03 13:30:00,48.35,48.37,48.33,48.35,137060.0,48.0597,48.0796,48.0398,48.0597,137060.0
2017-10-03 13:40:00,48.35,48.36,48.32,48.36,186000.0,48.0597,48.0696,48.0299,48.0696,186000.0
2017-10-03 13:50:00,48.37,48.39,48.35,48.37,160820.0,48.0796,48.0994,48.0597,48.0796,160820.0
2017-10-03 14:00:00,48.38,48.42,48.38,48.39,330840.0,48.0895,48.1293,48.0895,48.0994,330840.0
2017-10-03 14:10:00,48.39,48.41,48.39,48.4,130980.0,48.0994,48.1193,48.0994,48.1094,130980.0
2017-10-03 14:20:00,48.39,48.4,48.37,48.38,321400.0,48.0994,48.1094,48.0796,48.0895,321400.0
2017-10-03 14:30:00,48.38,48.42,48.37,48.39,182300.0,48.0895,48.1293,48.0796,48.0994,182300.0
2017-10-03 14:40:00,48.4,48.44,48.38,48.42,217100.0,48.1094,48.1491,48.0895,48.1293,217100.0
2017-10-03 14:50:00,48.42,48.52,48.42,48.51,434520.0,48.1293,48.2287,48.1293,48.2187,434520.0
2017-10-03 15:00:00,48.5,48.5,48.45,48.47,158640.0,48.2088,48.2088,48.1591,48.179,158640.0
2017-10-03 15:10:00,48.46,48.46,48.43,48.44,278000.0,48.169,48.169,48.1392,48.1491,278000.0
2017-10-03 15:20:00,48.44,48.52,48.44,48.51,363780.0,48.1491,48.2287,48.1491,48.2187,363780.0
2017-10-03 15:30:00,48.52,48.62,48.5,48.61,932600.0,48.2287,48.3281,48.2088,48.3181,932600.0
2017-10-03 15:40:00,48.6,48.6,48.49,48.49,679200.0,48.3082,48.3082,48.1988,48.1988,679200.0
2017-10-03 15:50:00,48.51,48.61,48.51,48.6,1315460.0,48.2187,48.3181,48.2187,48.3082,1315460.0
2017-10-04 09:30:00,48.59,48.72,48.44,48.66,967880.0,48.2982,48.4274,48.1491,48.3678,967880.0
2017-10-04 09:40:00,48.64,48.67,48.58,48.62,309060.0,48.3479,48.3777,48.2883,48.3281,309060.0
2017-10-04 09:50:00,48.61,48.68,48.61,48.63,190240.0,48.3181,48.3877,48.3181,48.338,190240.0
2017-10-04 10:00:00,48.6,48.61,48.53,48.57,270780.0,48.3082,48.3181,48.2386,48.2784,270780.0
2017-10-04 10:10:00,48.57,48.6,48.53,48.53,317040.0,48.2784,48.3082,48.2386,48.2386,317040.0
2017-10-04 10:20:00,48.54,48.58,48.48,48.52,314400.0,48.2485,48.2883,48.1889,48.2287,314400.0
2017-10-04 10:30:00,48.52,48.54,48.45,48.53,260580.0,48.2287,48.2485,48.1591,48.2386,260580.0
2017-10-04 10:40:00,48.51,48.56,48.47,48.52,160940.0,48.2187,48.2684,48.179,48.2287,160940.0
2017-10-04 10:50:00,48.51,48.6,48.51,48.6,192920.0,48.2187,48.3082,48.2187,48.3082,192920.0
2017-10-04 11:00:00,48.6,48.62,48.56,48.57,256700.0,48.3082,48.3281,48.2684,48.2784,256700.0
2017-10-04 11:10:00,48.57,48.61,48.57,48.59,190460.0,48.2784,48.3181,48.2784,48.2982,190460.0
2017-10-04 11:20:00,48.59,48.63,48.57,48.61,164000.0,48.2982,48.338,48.2784,48.3181,164000.0
2017-10-04 11:30:00,48.59,48.62,48.54,48.55,184780.0,48.2982,48.3281,48.2485,48.2585,184780.0
2017-10-04 11:40:00,48.55,48.55,48.46,48.49,141500.0,48.2585,48.2585,48.169,48.1988,141500.0
2017-10-04 11:50:00,48.5,48.52,48.47,48.48,95780.0,48.2088,48.2287,48.179,48.1889,95780.0
2017-10-04 12:00:00,48.49,48.58,48.49,48.56,120240.0,48.1988,48.2883,48.1988,48.2684,120240.0
2017-10-04 12:10:00,48.56,48.61,48.54,48.58,171200.0,48.2684,48.3181,48.2485,48.2883,171200.0
2017-10-04 12:20:00,48.58,48.59,48.55,48.55,119840.0,48.2883,48.2982,48.2585,48.2585,119840.0
2017-10-04 12:30:00,48.55,48.56,48.5,48.5,153300.0,48.2585,48.2684,48.2088,48.2088,153300.0
2017-10-04 12:40:00,48.5,48.51,48.46,48.46,101980.0,48.2088,48.2187,48.169,48.169,101980.0
2017-10-04 12:50:00,48.47,48.57,48.47,48.56,163400.0,48.179,48.2784,48.179,48.2684,163400.0
2017-10-04 13:00:00,48.54,48.55,48.48,48.5,60200.0,48.2485,48.2585,48.1889,48.2088,60200.0
2017-10-04 13:10:00,48.49,48.49,48.44,48.45,187300.0,48.1988,48.1988,48.1491,48.1591,187300.0
2017-10-04 13:20:00,48.45,48.52,48.45,48.49,83520.0,48.1591,48.2287,48.1591,48.1988,83520.0
2017-10-04 13:30:00,48.49,48.49,48.36,48.41,242480.0,48.1988,48.1988,48.0696,48.1193,242480.0
2017-10-04 13:40:00,48.39,48.43,48.39,48.41,88480.0,48.0994,48.1392,48.0994,48.1193,88480.0
2017-10-04 13:50:00,48.4,48.45,48.4,48.42,134820.0,48.1094,48.1591,48.1094,48.1293,134820.0
2017-10-04 14:00:00,48.42,48.47,48.41,48.45,207720.0,48.1293,48.179,48.1193,48.1591,207720.0
2017-10-04 14:10:00,48.45,48.45,48.39,48.43,133960.0,48.1591,48.1591,48.0994,48.1392,133960.0
2017-10-04 14:20:00,48.43,48.44,48.38,48.43,132900.0,48.1392,48.1491,48.0895,48.1392,132900.0
2017-10-04 14:30:00,48.42,48.44,48.4,48.42,94080.0,48.1293,48.1491,48.1094,48.1293,94080.0
2017-10-04 14:40:00,48.43,48.44,48.4,48.42,85440.0,48.1392,48.1491,48.1094,48.1293,85440.0
2017-10-04 14:50:00,48.43,48.48,48.43,48.47,140020.0,48.1392,48.1889,48.1392,48.179,140020.0
2017-10-04 15:00:00,48.47,48.47,48.44,48.46,141800.0,48.179,48.179,48.1491,48.169,141800.0
2017-10-04 15:10:00,48.46,48.48,48.46,48.48,128820.0,48.169,48.1889,48.169,48.1889,128820.0
2017-10-04 15:20:00,48.48,48.49,48.45,48.45,165200.0,48.1889,48.1988,48.1591,48.1591,165200.0
2017-10-04 15:30:00,48.44,48.47,48.4,48.42,308040.0,48.1491,48.179,48.1094,48.1293,308040.0
2017-10-04 15:40:00,48.42,48.43,48.35,48.37,532960.0,48.1293,48.1392,48.0597,48.0796,532960.0
2017-10-04 15:50:00,48.38,48.45,48.28,48.32,1521620.0,48.0895,48.1591,47.9901,48.0299,1521620.0
2017-10-05 09:30:00,48.64,48.74,48.51,48.65,1640120.0,48.3479,48.4473,48.2187,48.3579,1640120.0
2017-10-05 09:40:00,48.66,48.76,48.58,48.7,1036740.0,48.3678,48.4672,48.2883,48.4076,1036740.0
2017-10-05 09:50:00,48.72,48.75,48.6,48.63,626100.0,48.4274,48.4573,48.3082,48.338,626100.0
2017-10-05 10:00:00,48.62,48.68,48.59,48.67,292540.0,48.3281,48.3877,48.2982,48.3777,292540.0
2017-10-05 10:10:00,48.63,48.74,48.6,48.7,309500.0,48.338,48.4473,48.3082,48.4076,309500.0
2017-10-05 10:20:00,48.69,48.72,48.67,48.68,161680.0,48.3976,48.4274,48.3777,48.3877,161680.0
2017-10-05 10:30:00,48.68,48.73,48.62,48.73,246620.0,48.3877,48.4374,48.3281,48.4374,246620.0
2017-10-05 10:40:00,48.7,48.75,48.7,48.71,279560.0,48.4076,48.4573,48.4076,48.4175,279560.0
2017-10-05 10:50:00,48.69,48.74,48.67,48.71,155860.0,48.3976,48.4473,48.3777,48.4175,155860.0
2017-10-05 11:00:00,48.73,48.74,48.68,48.68,161800.0,48.4374,48.4473,48.3877,48.3877,161800.0
2017-10-05 11:10:00,48.67,48.71,48.67,48.71,238960.0,48.3777,48.4175,48.3777,48.4175,238960.0
2017-10-05 11:20:00,48.71,48.81,48.71,48.81,544240.0,48.4175,48.5169,48.4175,48.5169,544240.0
2017-10-05 11:30:00,48.79,48.83,48.77,48.82,273800.0,48.497,48.5368,48.4771,48.5268,273800.0
2017-10-05 11:40:00,48.82,48.85,48.79,48.8,221340.0,48.5268,48.5567,48.497,48.507,221340.0
2017-10-05 11:50:00,48.8,48.84,48.79,48.82,228140.0,48.507,48.5467,48.497,48.5268,228140.0
2017-10-05 12:00:00,48.82,48.85,48.81,48.83,322800.0,48.5268,48.5567,48.5169,48.5368,322800.0
2017-10-05 12:10:00,48.83,49.01,48.82,49.0,1017040.0,48.5368,48.7157,48.5268,48.7058,1017040.0
2017-10-05 12:20:00,49.02,49.13,49.02,49.07,1165620.0,48.7256,48.835,48.7256,48.7753,1165620.0
2017-10-05 12:30:00,49.08,49.13,49.05,49.11,304320.0,48.7853,48.835,48.7555,48.8151,304320.0
2017-10-05 12:40:00,49.11,49.12,49.06,49.12,314040.0,48.8151,48.825,48.7654,48.825,314040.0
2017-10-05 12:50:00,49.11,49.18,49.1,49.16,442060.0,48.8151,48.8847,48.8052,48.8648,442060.0
2017-10-05 13:00:00,49.16,49.19,49.13,49.18,390900.0,48.8648,48.8946,48.835,48.8847,390900.0
2017-10-05 13:10:00,49.18,49.21,49.16,49.17,511920.0,48.8847,48.9145,48.8648,48.8747,511920.0
2017-10-05 13:20:00,49.18,49.2,49.17,49.18,241040.0,48.8847,48.9046,48.8747,48.8847,241040.0
2017-10-05 13:30:00,49.18,49.18,49.11,49.12,201820.0,48.8847,48.8847,48.8151,48.825,201820.0
2017-10-05 13:40:00,49.12,49.14,49.06,49.11,322560.0,48.825,48.8449,48.7654,48.8151,322560.0
2017-10-05 13:50:00,49.1,49.17,49.1,49.12,278100.0,48.8052,48.8747,48.8052,48.825,278100.0
2017-10-05 14:00:00,49.11,49.14,49.08,49.08,262520.0,48.8151,48.8449,48.7853,48.7853,262520.0
2017-10-05 14:10:00,49.09,49.11,49.07,49.1,180640.0,48.7952,48.8151,48.7753,48.8052,180640.0
2017-10-05 14:20:00,49.1,49.13,49.06,49.06,218760.0,48.8052,48.835,48.7654,48.7654,218760.0
2017-10-05 14:30:00,49.06,49.13,49.06,49.13,298360.0,48.7654,48.835,48.7654,48.835,298360.0
2017-10-05 14:40:00,49.13,49.23,49.13,49.21,584040.0,48.835,48.9344,48.835,48.9145,584040.0
2017-10-05 14:50:00,49.22,49.29,49.21,49.26,736720.0,48.9244,48.994,48.9145,48.9642,736720.0
2017-10-05 15:00:00,49.26,49.33,49.26,49.28,691060.0,48.9642,49.0338,48.9642,48.9841,691060.0
2017-10-05 15:10:00,49.27,49.27,49.21,49.24,593240.0,48.9741,48.9741,48.9145,48.9443,593240.0
2017-10-05 15:20:00,49.24,49.29,49.22,49.25,379620.0,48.9443,48.994,48.9244,48.9543,379620.0
2017-10-05 15:30:00,49.23,49.23,49.18,49.23,546500.0,48.9344,48.9344,48.8847,48.9344,546500.0
2017-10-05 15:40:00,49.23,49.29,49.2,49.23,1137260.0,48.9344,48.994,48.9046,48.9344,1137260.0
2017-10-05 15:50:00,49.23,49.28,49.19,49.28,1947000.0,48.9344,48.9841,48.8946,48.9841,1947000.0
2017-10-06 09:30:00,49.0,49.22,48.93,49.21,2597840.0,48.7058,48.9244,48.6362,48.9145,2597840.0
2017-10-06 09:40:00,49.2,49.39,49.19,49.3,1544540.0,48.9046,49.0934,48.8946,49.004,1544540.0
2017-10-06 09:50:00,49.28,49.29,49.18,49.24,531820.0,48.9841,48.994,48.8847,48.9443,531820.0
2017-10-06 10:00:00,49.26,49.36,49.25,49.35,667260.0,48.9642,49.0636,48.9543,49.0537,667260.0
2017-10-06 10:10:00,49.36,49.39,49.34,49.37,583300.0,49.0636,49.0934,49.0437,49.0735,583300.0
2017-10-06 10:20:00,49.37,49.41,49.34,49.39,680760.0,49.0735,49.1133,49.0437,49.0934,680760.0
2017-10-06 10:30:00,49.39,49.43,49.36,49.37,547980.0,49.0934,49.1332,49.0636,49.0735,547980.0
2017-10-06 10:40:00,49.37,49.37,49.29,49.32,463540.0,49.0735,49.0735,48.994,49.0238,463540.0
2017-10-06 10:50:00,49.33,49.36,49.22,49.27,263140.0,49.0338,49.0636,48.9244,48.9741,263140.0
2017-10-06 11:00:00,49.28,49.33,49.27,49.31,115160.0,48.9841,49.0338,48.9741,49.0139,115160.0
2017-10-06 11:10:00,49.32,49.38,49.31,49.36,202560.0,49.0238,49.0835,49.0139,49.0636,202560.0
2017-10-06 11:20:00,49.36,49.41,49.35,49.4,207980.0,49.0636,49.1133,49.0537,49.1034,207980.0
2017-10-06 11:30:00,49.4,49.4,49.37,49.38,151280.0,49.1034,49.1034,49.0735,49.0835,151280.0
2017-10-06 11:40:00,49.38,49.4,49.34,49.39,177560.0,49.0835,49.1034,49.0437,49.0934,177560.0
2017-10-06 11:50:00,49.39,49.42,49.37,49.42,198380.0,49.0934,49.1232,49.0735,49.1232,198380.0
2017-10-06 12:00:00,49.42,49.44,49.37,49.43,279380.0,49.1232,49.1431,49.0735,49.1332,279380.0
2017-10-06 12:10:00,49.43,49.48,49.41,49.47,216100.0,49.1332,49.1829,49.1133,49.1729,216100.0
2017-10-06 12:20:00,49.47,49.55,49.47,49.55,419680.0,49.1729,49.2525,49.1729,49.2525,419680.0
2017-10-06 12:30:00,49.55,49.66,49.54,49.65,597780.0,49.2525,49.3618,49.2425,49.3519,597780.0
2017-10-06 12:40:00,49.65,49.71,49.64,49.69,501160.0,49.3519,49.4115,49.3419,49.3916,501160.0
2017-10-06 12:50:00,49.68,49.68,49.62,49.65,247160.0,49.3817,49.3817,49.322,49.3519,247160.0
2017-10-06 13:00:00,49.65,49.68,49.63,49.65,226920.0,49.3519,49.3817,49.332,49.3519,226920.0
2017-10-06 13:10:00,49.65,49.67,49.64,49.64,136700.0,49.3519,49.3717,49.3419,49.3419,136700.0
2017-10-06 13:20:00,49.64,49.66,49.64,49.64,207580.0,49.3419,49.3618,49.3419,49.3419,207580.0
2017-10-06 13:30:00,49.65,49.66,49.62,49.64,159700.0,49.3519,49.3618,49.322,49.3419,159700.0
2017-10-06 13:40:00,49.63,49.65,49.63,49.64,149360.0,49.332,49.3519,49.332,49.3419,149360.0
2017-10-06 13:50:00,49.64,49.66,49.62,49.64,65460.0,49.3419,49.3618,49.322,49.3419,65460.0
2017-10-06 14:00:00,49.64,49.65,49.63,49.64,141020.0,49.3419,49.3519,49.332,49.3419,141020.0
2017-10-06 14:10:00,49.64,49.65,49.62,49.65,87660.0,49.3419,49.3519,49.322,49.3519,87660.0
2017-10-06 14:20:00,49.65,49.65,49.61,49.63,98580.0,49.3519,49.3519,49.3121,49.332,98580.0
2017-10-06 14:30:00,49.63,49.63,49.57,49.57,114420.0,49.332,49.332,49.2723,49.2723,114420.0
2017-10-06 14:40:00,49.58,49.62,49.58,49.62,104720.0,49.2823,49.322,49.2823,49.322,104720.0
2017-10-06 14:50:00,49.62,49.65,49.62,49.64,155700.0,49.322,49.3519,49.322,49.3419,155700.0
2017-10-06 15:00:00,49.64,49.64,49.57,49.58,241540.0,49.3419,49.3419,49.2723,49.2823,241540.0
2017-10-06 15:10:00,49.58,49.6,49.51,49.51,273180.0,49.2823,49.3022,49.2127,49.2127,273180.0
2017-10-06 15:20:00,49.53,49.53,49.48,49.5,433580.0,49.2326,49.2326,49.1829,49.2028,433580.0
2017-10-06 15:30:00,49.5,49.58,49.48,49.58,442720.0,49.2028,49.2823,49.1829,49.2823,442720.0
2017-10-06 15:40:00,49.57,49.65,49.57,49.63,1155880.0,49.2723,49.3519,49.2723,49.332,1155880.0
2017-10-06 15:50:00,49.63,49.7,49.62,49.67,1839020.0,49.332,49.4016,49.322,49.3717,1839020.0
2017-10-09 09:30:00,49.74,49.76,49.62,49.64,1179000.0,49.4413,49.4612,49.322,49.3419,1179000.0
2017-10-09 09:40:00,49.64,49.84,49.61,49.8,569860.0,49.3419,49.5407,49.3121,49.501,569860.0
2017-10-09 09:50:00,49.82,49.93,49.77,49.92,456260.0,49.5208,49.6302,49.4711,49.6202,456260.0
2017-10-09 10:00:00,49.91,49.99,49.9,49.99,560500.0,49.6103,49.6898,49.6004,49.6898,560500.0
2017-10-09 10:10:00,50.0,50.02,49.89,49.91,572840.0,49.6998,49.7196,49.5904,49.6103,572840.0
2017-10-09 10:20:00,49.9,49.92,49.87,49.92,276620.0,49.6004,49.6202,49.5705,49.6202,276620.0
2017-10-09 10:30:00,49.93,49.93,49.88,49.91,354500.0,49.6302,49.6302,49.5805,49.6103,354500.0
2017-10-09 10:40:00,49.89,49.9,49.85,49.87,280560.0,49.5904,49.6004,49.5507,49.5705,280560.0
2017-10-09 10:50:00,49.85,49.96,49.85,49.93,303480.0,49.5507,49.66,49.5507,49.6302,303480.0
2017-10-09 11:00:00,49.93,49.96,49.92,49.94,173820.0,49.6302,49.66,49.6202,49.6401,173820.0
2017-10-09 11:10:00,49.95,49.95,49.91,49.92,236480.0,49.6501,49.6501,49.6103,49.6202,236480.0
2017-10-09 11:20:00,49.92,49.93,49.88,49.9,183920.0,49.6202,49.6302,49.5805,49.6004,183920.0
2017-10-09 11:30:00,49.92,49.93,49.9,49.92,158020.0,49.6202,49.6302,49.6004,49.6202,158020.0
2017-10-09 11:40:00,49.92,49.93,49.9,49.91,281100.0,49.6202,49.6302,49.6004,49.6103,281100.0
2017-10-09 11:50:00,49.91,49.91,49.83,49.83,180940.0,49.6103,49.6103,49.5308,49.5308,180940.0
2017-10-09 12:00:00,49.86,49.88,49.84,49.88,98000.0,49.5606,49.5805,49.5407,49.5805,98000.0
2017-10-09 12:10:00,49.88,49.9,49.86,49.86,165360.0,49.5805,49.6004,49.5606,49.5606,165360.0
2017-10-09 12:20:00,49.85,49.86,49.84,49.86,105100.0,49.5507,49.5606,49.5407,49.5606,105100.0
2017-10-09 12:30:00,49.86,49.9,49.85,49.86,159520.0,49.5606,49.6004,49.5507,49.5606,159520.0
2017-10-09 12:40:00,49.86,49.88,49.84,49.86,101460.0,49.5606,49.5805,49.5407,49.5606,101460.0
2017-10-09 12:50:00,49.87,49.92,49.87,49.91,82120.0,49.5705,49.6202,49.5705,49.6103,82120.0
2017-10-09 13:00:00,49.89,49.92,49.89,49.92,56860.0,49.5904,49.6202,49.5904,49.6202,56860.0
2017-10-09 13:10:00,49.91,49.94,49.91,49.93,141160.0,49.6103,49.6401,49.6103,49.6302,141160.0
2017-10-09 13:20:00,49.92,49.94,49.91,49.94,112000.0,49.6202,49.6401,49.6103,49.6401,112000.0
2017-10-09 13:30:00,49.94,49.95,49.93,49.93,162200.0,49.6401,49.6501,49.6302,49.6302,162200.0
2017-10-09 13:40:00,49.92,49.94,49.81,49.82,311600.0,49.6202,49.6401,49.5109,49.5208,311600.0
2017-10-09 13:50:00,49.83,49.86,49.82,49.84,131160.0,49.5308,49.5606,49.5208,49.5407,131160.0
2017-10-09 14:00:00,49.82,49.88,49.82,49.87,88380.0,49.5208,49.5805,49.5208,49.5705,88380.0
2017-10-09 14:10:00,49.87,49.87,49.61,49.69,1033380.0,49.5705,49.5705,49.3121,49.3916,1033380.0
2017-10-09 14:20:00,49.69,49.83,49.68,49.77,471500.0,49.3916,49.5308,49.3817,49.4711,471500.0
2017-10-09 14:30:00,49.82,49.82,49.76,49.78,288340.0,49.5208,49.5208,49.4612,49.4811,288340.0
2017-10-09 14:40:00,49.79,49.89,49.79,49.83,278120.0,49.491,49.5904,49.491,49.5308,278120.0
2017-10-09 14:50:00,49.83,49.84,49.78,49.79,58840.0,49.5308,49.5407,49.4811,49.491,58840.0
2017-10-09 15:00:00,49.78,49.78,49.73,49.74,325840.0,49.4811,49.4811,49.4314,49.4413,325840.0
2017-10-09 15:10:00,49.74,49.74,49.64,49.65,339080.0,49.4413,49.4413,49.3419,49.3519,339080.0
2017-10-09 15:20:00,49.65,49.74,49.65,49.73,187180.0,49.3519,49.4413,49.3519,49.4314,187180.0
2017-10-09 15:30:00,49.72,49.72,49.66,49.69,231620.0,49.4214,49.4214,49.3618,49.3916,231620.0
2017-10-09 15:40:00,49.67,49.68,49.6,49.63,345020.0,49.3717,49.3817,49.3022,49.332,345020.0
2017-10-09 15:50:00,49.58,49.65,49.58,49.6,1231320.0,49.2823,49.3519,49.2823,49.3022,1231320.0
2017-10-10 09:30:00,49.77,49.87,49.7,49.7,1960720.0,49.4711,49.5705,49.4016,49.4016,1960720.0
2017-10-10 09:40:00,49.73,49.75,49.55,49.6,565260.0,49.4314,49.4513,49.2525,49.3022,565260.0
2017-10-10 09:50:00,49.59,49.59,49.43,49.44,802380.0,49.2922,49.2922,49.1332,49.1431,802380.0
2017-10-10 10:00:00,49.43,49.46,49.4,49.45,545800.0,49.1332,49.163,49.1034,49.1531,545800.0
2017-10-10 10:10:00,49.46,49.47,49.32,49.32,496920.0,49.163,49.1729,49.0238,49.0238,496920.0
2017-10-10 10:20:00,49.32,49.33,49.27,49.29,362240.0,49.0238,49.0338,48.9741,48.994,362240.0
2017-10-10 10:30:00,49.31,49.42,49.3,49.39,550140.0,49.0139,49.1232,49.004,49.0934,550140.0
2017-10-10 10:40:00,49.38,49.44,49.35,49.43,248940.0,49.0835,49.1431,49.0537,49.1332,248940.0
2017-10-10 10:50:00,49.43,49.45,49.39,49.42,270720.0,49.1332,49.1531,49.0934,49.1232,270720.0
2017-10-10 11:00:00,49.42,49.42,49.28,49.36,431980.0,49.1232,49.1232,48.9841,49.0636,431980.0
2017-10-10 11:10:00,49.37,49.43,49.32,49.43,174300.0,49.0735,49.1332,49.0238,49.1332,174300.0
2017-10-10 11:20:00,49.42,49.43,49.29,49.3,232360.0,49.1232,49.1332,48.994,49.004,232360.0
2017-10-10 11:30:00,49.29,49.34,49.29,49.34,193540.0,48.994,49.0437,48.994,49.0437,193540.0
2017-10-10 11:40:00,49.32,49.33,49.21,49.23,315000.0,49.0238,49.0338,48.9145,48.9344,315000.0
2017-10-10 11:50:00,49.24,49.24,49.09,49.15,418700.0,48.9443,48.9443,48.7952,48.8549,418700.0
2017-10-10 12:00:00,49.16,49.16,49.07,49.09,178260.0,48.8648,48.8648,48.7753,48.7952,178260.0
2017-10-10 12:10:00,49.09,49.17,49.06,49.15,197660.0,48.7952,48.8747,48.7654,48.8549,197660.0
2017-10-10 12:20:00,49.14,49.2,49.11,49.19,233400.0,48.8449,48.9046,48.8151,48.8946,233400.0
2017-10-10 12:30:00,49.18,49.26,49.18,49.21,174440.0,48.8847,48.9642,48.8847,48.9145,174440.0
2017-10-10 12:40:00,49.22,49.31,49.22,49.29,177540.0,48.9244,49.0139,48.9244,48.994,177540.0
2017-10-10 12:50:00,49.3,49.32,49.29,49.31,118420.0,49.004,49.0238,48.994,49.0139,118420.0
2017-10-10 13:00:00,49.31,49.34,49.3,49.33,109680.0,49.0139,49.0437,49.004,49.0338,109680.0
2017-10-10 13:10:00,49.33,49.4,49.33,49.35,202900.0,49.0338,49.1034,49.0338,49.0537,202900.0
2017-10-10 13:20:00,49.34,49.36,49.32,49.34,128940.0,49.0437,49.0636,49.0238,49.0437,128940.0
2017-10-10 13:30:00,49.34,49.4,49.34,49.4,96040.0,49.0437,49.1034,49.0437,49.1034,96040.0
2017-10-10 13:40:00,49.4,49.41,49.34,49.36,104260.0,49.1034,49.1133,49.0437,49.0636,104260.0
2017-10-10 13:50:00,49.36,49.36,49.33,49.34,98300.0,49.0636,49.0636,49.0338,49.0437,98300.0
2017-10-10 14:00:00,49.34,49.39,49.34,49.38,110380.0,49.0437,49.0934,49.0437,49.0835,110380.0
2017-10-10 14:10:00,49.38,49.4,49.33,49.34,178700.0,49.0835,49.1034,49.0338,49.0437,178700.0
2017-10-10 14:20:00,49.33,49.39,49.33,49.37,101060.0,49.0338,49.0934,49.0338,49.0735,101060.0
2017-10-10 14:30:00,49.37,49.38,49.35,49.36,100520.0,49.0735,49.0835,49.0537,49.0636,100520.0
2017-10-10 14:40:00,49.36,49.37,49.34,49.35,120000.0,49.0636,49.0735,49.0437,49.0537,120000.0
2017-10-10 14:50:00,49.37,49.39,49.35,49.36,163980.0,49.0735,49.0934,49.0537,49.0636,163980.0
2017-10-10 15:00:00,49.37,49.44,49.37,49.44,245260.0,49.0735,49.1431,49.0735,49.1431,245260.0
2017-10-10 15:10:00,49.44,49.49,49.43,49.44,279660.0,49.1431,49.1928,49.1332,49.1431,279660.0
2017-10-10 15:20:00,49.43,49.47,49.42,49.42,266060.0,49.1332,49.1729,49.1232,49.1232,266060.0
2017-10-10 15:30:00,49.43,49.46,49.39,49.4,416660.0,49.1332,49.163,49.0934,49.1034,416660.0
2017-10-10 15:40:00,49.39,49.42,49.37,49.39,358700.0,49.0934,49.1232,49.0735,49.0934,358700.0
2017-10-10 15:50:00,49.4,49.42,49.37,49.38,1078120.0,49.1034,49.1232,49.0735,49.0835,1078120.0
2017-10-11 09:30:00,49.45,49.58,49.4,49.48,849580.0,49.1531,49.2823,49.1034,49.1829,849580.0
2017-10-11 09:40:00,49.47,49.61,49.45,49.59,443760.0,49.1729,49.3121,49.1531,49.2922,443760.0
2017-10-11 09:50:00,49.59,49.65,49.54,49.58,574920.0,49.2922,49.3519,49.2425,49.2823,574920.0
2017-10-11 10:00:00,49.59,49.73,49.58,49.72,365840.0,49.2922,49.4314,49.2823,49.4214,365840.0
2017-10-11 10:10:00,49.71,49.76,49.64,49.67,352340.0,49.4115,49.4612,49.3419,49.3717,352340.0
2017-10-11 10:20:00,49.68,49.74,49.68,49.72,222920.0,49.3817,49.4413,49.3817,49.4214,222920.0
2017-10-11 10:30:00,49.72,49.85,49.71,49.78,574540.0,49.4214,49.5507,49.4115,49.4811,574540.0
2017-10-11 10:40:00,49.76,49.87,49.76,49.86,680200.0,49.4612,49.5705,49.4612,49.5606,680200.0
2017-10-11 10:50:00,49.87,49.89,49.83,49.85,502900.0,49.5705,49.5904,49.5308,49.5507,502900.0
2017-10-11 11:00:00,49.85,49.87,49.84,49.85,254980.0,49.5507,49.5705,49.5407,49.5507,254980.0
2017-10-11 11:10:00,49.87,49.87,49.78,49.8,269240.0,49.5705,49.5705,49.4811,49.501,269240.0
2017-10-11 11:20:00,49.8,49.84,49.73,49.73,324480.0,49.501,49.5407,49.4314,49.4314,324480.0
2017-10-11 11:30:00,49.73,49.84,49.73,49.83,349100.0,49.4314,49.5407,49.4314,49.5308,349100.0
2017-10-11 11:40:00,49.82,49.88,49.81,49.87,281100.0,49.5208,49.5805,49.5109,49.5705,281100.0
2017-10-11 11:50:00,49.87,49.91,49.86,49.86,192100.0,49.5705,49.6103,49.5606,49.5606,192100.0
2017-10-11 12:00:00,49.86,49.91,49.86,49.91,140600.0,49.5606,49.6103,49.5606,49.6103,140600.0
2017-10-11 12:10:00,49.9,49.97,49.89,49.96,506880.0,49.6004,49.6699,49.5904,49.66,506880.0
2017-10-11 12:20:00,49.95,50.02,49.93,50.01,900260.0,49.6501,49.7196,49.6302,49.7097,900260.0
2017-10-11 12:30:00,50.01,50.07,49.99,50.06,618920.0,49.7097,49.7693,49.6898,49.7594,618920.0
2017-10-11 12:40:00,50.07,50.14,50.06,50.06,527040.0,49.7693,49.8389,49.7594,49.7594,527040.0
2017-10-11 12:50:00,50.06,50.1,50.04,50.04,382620.0,49.7594,49.7992,49.7395,49.7395,382620.0
2017-10-11 13:00:00,50.05,50.05,49.99,50.01,306900.0,49.7495,49.7495,49.6898,49.7097,306900.0
2017-10-11 13:10:00,50.01,50.06,50.0,50.01,260140.0,49.7097,49.7594,49.6998,49.7097,260140.0
2017-10-11 13:20:00,50.03,50.04,49.99,50.01,257160.0,49.7296,49.7395,49.6898,49.7097,257160.0
2017-10-11 13:30:00,50.0,50.09,50.0,50.07,294940.0,49.6998,49.7892,49.6998,49.7693,294940.0
2017-10-11 13:40:00,50.07,50.08,50.03,50.08,267320.0,49.7693,49.7793,49.7296,49.7793,267320.0
2017-10-11 13:50:00,50.09,50.11,50.06,50.08,663760.0,49.7892,49.8091,49.7594,49.7793,663760.0
2017-10-11 14:00:00,50.08,50.08,50.01,50.02,171420.0,49.7793,49.7793,49.7097,49.7196,171420.0
2017-10-11 14:10:00,50.05,50.14,50.02,50.12,384540.0,49.7495,49.8389,49.7196,49.819,384540.0
2017-10-11 14:20:00,50.12,50.12,50.04,50.08,323180.0,49.819,49.819,49.7395,49.7793,323180.0
2017-10-11 14:30:00,50.09,50.1,50.04,50.06,345720.0,49.7892,49.7992,49.7395,49.7594,345720.0
2017-10-11 14:40:00,50.07,50.15,50.07,50.15,623680.0,49.7693,49.8489,49.7693,49.8489,623680.0
2017-10-11 14:50:00,50.14,50.22,50.13,50.21,633580.0,49.8389,49.9184,49.829,49.9085,633580.0
2017-10-11 15:00:00,50.19,50.3,50.19,50.29,810880.0,49.8886,49.998,49.8886,49.988,810880.0
2017-10-11 15:10:00,50.28,50.35,50.26,50.35,989420.0,49.9781,50.0477,49.9582,50.0477,989420.0
2017-10-11 15:20:00,50.35,50.38,50.28,50.32,849200.0,50.0477,50.0775,49.9781,50.0178,849200.0
2017-10-11 15:30:00,50.32,50.37,50.28,50.3,1128180.0,50.0178,50.0675,49.9781,49.998,1128180.0
2017-10-11 15:40:00,50.3,50.38,50.29,50.36,1186140.0,49.998,50.0775,49.988,50.0576,1186140.0
2017-10-11 15:50:00,50.36,50.36,50.26,50.28,2085400.0,50.0576,50.0576,49.9582,49.9781,2085400.0
2017-10-12 09:30:00,50.19,50.34,50.15,50.25,1480180.0,49.8886,50.0377,49.8489,49.9483,1480180.0
2017-10-12 09:40:00,50.26,50.29,50.06,50.2,1299300.0,49.9582,49.988,49.7594,49.8986,1299300.0
2017-10-12 09:50:00,50.2,50.33,50.19,50.25,1050800.0,49.8986,50.0278,49.8886,49.9483,1050800.0
2017-10-12 10:00:00,50.24,50.43,50.21,50.32,1445920.0,49.9383,50.1272,49.9085,50.0178,1445920.0
2017-10-12 10:10:00,50.33,50.36,50.26,50.34,545380.0,50.0278,50.0576,49.9582,50.0377,545380.0
2017-10-12 10:20:00,50.34,50.37,50.32,50.35,356060.0,50.0377,50.0675,50.0178,50.0477,356060.0
2017-10-12 10:30:00,50.34,50.39,50.3,50.3,372740.0,50.0377,50.0874,49.998,49.998,372740.0
2017-10-12 10:40:00,50.31,50.33,50.26,50.26,279980.0,50.0079,50.0278,49.9582,49.9582,279980.0
2017-10-12 10:50:00,50.27,50.29,50.18,50.18,676420.0,49.9681,49.988,49.8787,49.8787,676420.0
2017-10-12 11:00:00,50.18,50.26,50.13,50.24,333740.0,49.8787,49.9582,49.829,49.9383,333740.0
2017-10-12 11:10:00,50.24,50.27,50.23,50.23,323900.0,49.9383,49.9681,49.9284,49.9284,323900.0
2017-10-12 11:20:00,50.23,50.24,50.19,50.22,202460.0,49.9284,49.9383,49.8886,49.9184,202460.0
2017-10-12 11:30:00,50.23,50.25,50.22,50.22,192020.0,49.9284,49.9483,49.9184,49.9184,192020.0
2017-10-12 11:40:00,50.24,50.26,50.22,50.26,196200.0,49.9383,49.9582,49.9184,49.9582,196200.0
2017-10-12 11:50:00,50.26,50.32,50.25,50.32,356240.0,49.9582,50.0178,49.9483,50.0178,356240.0
2017-10-12 12:00:00,50.31,50.45,50.3,50.41,638760.0,50.0079,50.1471,49.998,50.1073,638760.0
2017-10-12 12:10:00,50.41,50.41,50.33,50.36,250300.0,50.1073,50.1073,50.0278,50.0576,250300.0
2017-10-12 12:20:00,50.35,50.38,50.32,50.32,123900.0,50.0477,50.0775,50.0178,50.0178,123900.0
2017-10-12 12:30:00,50.31,50.33,50.28,50.28,202620.0,50.0079,50.0278,49.9781,49.9781,202620.0
2017-10-12 12:40:00,50.28,50.3,50.24,50.26,148960.0,49.9781,49.998,49.9383,49.9582,148960.0
2017-10-12 12:50:00,50.25,50.31,50.24,50.3,140780.0,49.9483,50.0079,49.9383,49.998,140780.0
2017-10-12 13:00:00,50.3,50.51,50.27,50.51,710480.0,49.998,50.2067,49.9681,50.2067,710480.0
2017-10-12 13:10:00,50.5,50.57,50.47,50.55,676060.0,50.1968,50.2663,50.1669,50.2465,676060.0
2017-10-12 13:20:00,50.56,50.58,50.5,50.52,395500.0,50.2564,50.2763,50.1968,50.2166,395500.0
2017-10-12 13:30:00,50.51,50.55,50.48,50.52,217920.0,50.2067,50.2465,50.1769,50.2166,217920.0
2017-10-12 13:40:00,50.51,50.53,50.49,50.52,204300.0,50.2067,50.2266,50.1868,50.2166,204300.0
2017-10-12 13:50:00,50.52,50.55,50.49,50.52,246580.0,50.2166,50.2465,50.1868,50.2166,246580.0
2017-10-12 14:00:00,50.52,50.55,50.49,50.5,188820.0,50.2166,50.2465,50.1868,50.1968,188820.0
2017-10-12 14:10:00,50.5,50.53,50.44,50.46,287900.0,50.1968,50.2266,50.1371,50.157,287900.0
2017-10-12 14:20:00,50.46,50.52,50.46,50.52,160880.0,50.157,50.2166,50.157,50.2166,160880.0
2017-10-12 14:30:00,50.52,50.56,50.5,50.55,172180.0,50.2166,50.2564,50.1968,50.2465,172180.0
2017-10-12 14:40:00,50.55,50.56,50.43,50.43,328980.0,50.2465,50.2564,50.1272,50.1272,328980.0
2017-10-12 14:50:00,50.45,50.45,50.32,50.37,417900.0,50.1471,50.1471,50.0178,50.0675,417900.0
2017-10-12 15:00:00,50.38,50.39,50.33,50.37,235280.0,50.0775,50.0874,50.0278,50.0675,235280.0
2017-10-12 15:10:00,50.35,50.4,50.35,50.4,240740.0,50.0477,50.0974,50.0477,50.0974,240740.0
2017-10-12 15:20:00,50.4,50.41,50.33,50.35,277800.0,50.0974,50.1073,50.0278,50.0477,277800.0
2017-10-12 15:30:00,50.35,50.35,50.28,50.29,431120.0,50.0477,50.0477,49.9781,49.988,431120.0
2017-10-12 15:40:00,50.28,50.36,50.27,50.27,527180.0,49.9781,50.0576,49.9681,49.9681,527180.0
2017-10-12 15:50:00,50.26,50.3,50.22,50.28,1633080.0,49.9582,49.998,49.9184,49.9781,1633080.0
2017-10-13 09:30:00,50.49,50.51,50.43,50.44,1230540.0,50.1868,50.2067,50.1272,50.1371,1230540.0
2017-10-13 09:40:00,50.42,50.57,50.42,50.54,837520.0,50.1172,50.2663,50.1172,50.2365,837520.0
2017-10-13 09:50:00,50.55,50.6,50.49,50.53,651720.0,50.2465,50.2962,50.1868,50.2266,651720.0
2017-10-13 10:00:00,50.53,50.66,50.53,50.6,680220.0,50.2266,50.3558,50.2266,50.2962,680220.0
2017-10-13 10:10:00,50.61,50.63,50.56,50.61,377820.0,50.3061,50.326,50.2564,50.3061,377820.0
2017-10-13 10:20:00,50.63,50.72,50.62,50.71,794860.0,50.326,50.4154,50.316,50.4055,794860.0
2017-10-13 10:30:00,50.71,50.74,50.67,50.7,346420.0,50.4055,50.4353,50.3657,50.3956,346420.0
2017-10-13 10:40:00,50.71,50.73,50.65,50.67,258940.0,50.4055,50.4254,50.3459,50.3657,258940.0
2017-10-13 10:50:00,50.67,50.67,50.59,50.62,390700.0,50.3657,50.3657,50.2862,50.316,390700.0
2017-10-13 11:00:00,50.62,50.65,50.57,50.57,384200.0,50.316,50.3459,50.2663,50.2663,384200.0
2017-10-13 11:10:00,50.56,50.61,50.56,50.59,225380.0,50.2564,50.3061,50.2564,50.2862,225380.0
2017-10-13 11:20:00,50.59,50.61,50.55,50.56,242480.0,50.2862,50.3061,50.2465,50.2564,242480.0
2017-10-13 11:30:00,50.55,50.58,50.53,50.55,274200.0,50.2465,50.2763,50.2266,50.2465,274200.0
2017-10-13 11:40:00,50.56,50.61,50.56,50.59,384280.0,50.2564,50.3061,50.2564,50.2862,384280.0
2017-10-13 11:50:00,50.59,50.6,50.56,50.57,394420.0,50.2862,50.2962,50.2564,50.2663,394420.0
2017-10-13 12:00:00,50.57,50.59,50.56,50.57,343640.0,50.2663,50.2862,50.2564,50.2663,343640.0
2017-10-13 12:10:00,50.57,50.58,50.52,50.54,275300.0,50.2663,50.2763,50.2166,50.2365,275300.0
2017-10-13 12:20:00,50.54,50.63,50.54,50.62,446680.0,50.2365,50.326,50.2365,50.316,446680.0
2017-10-13 12:30:00,50.63,50.68,50.62,50.66,249740.0,50.326,50.3757,50.316,50.3558,249740.0
2017-10-13 12:40:00,50.65,50.69,50.65,50.67,212720.0,50.3459,50.3856,50.3459,50.3657,212720.0
2017-10-13 12:50:00,50.67,50.7,50.63,50.68,375020.0,50.3657,50.3956,50.326,50.3757,375020.0
2017-10-13 13:00:00,50.68,50.71,50.67,50.67,162280.0,50.3757,50.4055,50.3657,50.3657,162280.0
2017-10-13 13:10:00,50.67,50.67,50.61,50.63,232200.0,50.3657,50.3657,50.3061,50.326,232200.0
2017-10-13 13:20:00,50.63,50.63,50.57,50.59,138920.0,50.326,50.326,50.2663,50.2862,138920.0
2017-10-13 13:30:00,50.6,50.61,50.57,50.57,111140.0,50.2962,50.3061,50.2663,50.2663,111140.0
2017-10-13 13:40:00,50.57,50.61,50.57,50.58,208200.0,50.2663,50.3061,50.2663,50.2763,208200.0
2017-10-13 13:50:00,50.58,50.58,50.51,50.53,155000.0,50.2763,50.2763,50.2067,50.2266,155000.0
2017-10-13 14:00:00,50.52,50.53,50.48,50.49,234040.0,50.2166,50.2266,50.1769,50.1868,234040.0
2017-10-13 14:10:00,50.5,50.51,50.47,50.47,171220.0,50.1968,50.2067,50.1669,50.1669,171220.0
2017-10-13 14:20:00,50.47,50.48,50.43,50.44,236680.0,50.1669,50.1769,50.1272,50.1371,236680.0
2017-10-13 14:30:00,50.44,50.45,50.4,50.42,336280.0,50.1371,50.1471,50.0974,50.1172,336280.0
2017-10-13 14:40:00,50.41,50.41,50.37,50.39,228740.0,50.1073,50.1073,50.0675,50.0874,228740.0
2017-10-13 14:50:00,50.38,50.47,50.38,50.47,272840.0,50.0775,50.1669,50.0775,50.1669,272840.0
2017-10-13 15:00:00,50.47,50.51,50.45,50.48,436160.0,50.1669,50.2067,50.1471,50.1769,436160.0
2017-10-13 15:10:00,50.48,50.48,50.42,50.42,202400.0,50.1769,50.1769,50.1172,50.1172,202400.0
2017-10-13 15:20:00,50.42,50.43,50.37,50.39,258600.0,50.1172,50.1272,50.0675,50.0874,258600.0
2017-10-13 15:30:00,50.38,50.45,50.38,50.44,458400.0,50.0775,50.1471,50.0775,50.1371,458400.0
2017-10-13 15:40:00,50.44,50.45,50.37,50.39,541000.0,50.1371,50.1471,50.0675,50.0874,541000.0
2017-10-13 15:50:00,50.39,50.41,50.35,50.4,1353500.0,50.0874,50.1073,50.0477,50.0974,1353500.0
2017-10-16 09:30:00,50.48,50.6,50.38,50.4,1210860.0,50.1769,50.2962,50.0775,50.0974,1210860.0
2017-10-16 09:40:00,50.39,50.53,50.36,50.37,676000.0,50.0874,50.2266,50.0576,50.0675,676000.0
2017-10-16 09:50:00,50.38,50.41,50.32,50.33,486760.0,50.0775,50.1073,50.0178,50.0278,486760.0
2017-10-16 10:00:00,50.33,50.36,50.3,50.31,250900.0,50.0278,50.0576,49.998,50.0079,250900.0
2017-10-16 10:10:00,50.3,50.32,50.19,50.21,483420.0,49.998,50.0178,49.8886,49.9085,483420.0
2017-10-16 10:20:00,50.18,50.25,50.18,50.22,299660.0,49.8787,49.9483,49.8787,49.9184,299660.0
2017-10-16 10:30:00,50.2,50.23,50.15,50.17,413660.0,49.8986,49.9284,49.8489,49.8687,413660.0
2017-10-16 10:40:00,50.16,50.24,50.15,50.21,149920.0,49.8588,49.9383,49.8489,49.9085,149920.0
2017-10-16 10:50:00,50.21,50.23,50.19,50.22,210820.0,49.9085,49.9284,49.8886,49.9184,210820.0
2017-10-16 11:00:00,50.22,50.25,50.2,50.21,164880.0,49.9184,49.9483,49.8986,49.9085,164880.0
2017-10-16 11:10:00,50.23,50.28,50.2,50.27,201040.0,49.9284,49.9781,49.8986,49.9681,201040.0
2017-10-16 11:20:00,50.29,50.35,50.27,50.32,160340.0,49.988,50.0477,49.9681,50.0178,160340.0
2017-10-16 11:30:00,50.29,50.33,50.29,50.31,110560.0,49.988,50.0278,49.988,50.0079,110560.0
2017-10-16 11:40:00,50.32,50.34,50.29,50.3,108060.0,50.0178,50.0377,49.988,49.998,108060.0
2017-10-16 11:50:00,50.31,50.31,50.28,50.29,99100.0,50.0079,50.0079,49.9781,49.988,99100.0
2017-10-16 12:00:00,50.3,50.34,50.3,50.32,130080.0,49.998,50.0377,49.998,50.0178,130080.0
2017-10-16 12:10:00,50.32,50.32,50.22,50.25,209900.0,50.0178,50.0178,49.9184,49.9483,209900.0
2017-10-16 12:20:00,50.25,50.26,50.19,50.19,341300.0,49.9483,49.9582,49.8886,49.8886,341300.0
2017-10-16 12:30:00,50.19,50.23,50.19,50.23,229740.0,49.8886,49.9284,49.8886,49.9284,229740.0
2017-10-16 12:40:00,50.23,50.24,50.17,50.24,202300.0,49.9284,49.9383,49.8687,49.9383,202300.0
2017-10-16 12:50:00,50.22,50.28,50.22,50.27,132060.0,49.9184,49.9781,49.9184,49.9681,132060.0
2017-10-16 13:00:00,50.26,50.27,50.19,50.2,265160.0,49.9582,49.9681,49.8886,49.8986,265160.0
2017-10-16 13:10:00,50.2,50.2,50.14,50.14,408220.0,49.8986,49.8986,49.8389,49.8389,408220.0
2017-10-16 13:20:00,50.15,50.17,50.08,50.13,351340.0,49.8489,49.8687,49.7793,49.829,351340.0
2017-10-16 13:30:00,50.13,50.25,50.13,50.24,323900.0,49.829,49.9483,49.829,49.9383,323900.0
2017-10-16 13:40:00,50.24,50.24,50.2,50.21,135860.0,49.9383,49.9383,49.8986,49.9085,135860.0
2017-10-16 13:50:00,50.21,50.23,50.18,50.18,161720.0,49.9085,49.9284,49.8787,49.8787,161720.0
2017-10-16 14:00:00,50.19,50.24,50.19,50.24,87520.0,49.8886,49.9383,49.8886,49.9383,87520.0
2017-10-16 14:10:00,50.25,50.29,50.25,50.28,157280.0,49.9483,49.988,49.9483,49.9781,157280.0
2017-10-16 14:20:00,50.29,50.32,50.24,50.31,190620.0,49.988,50.0178,49.9383,50.0079,190620.0
2017-10-16 14:30:00,50.3,50.36,50.3,50.36,114960.0,49.998,50.0576,49.998,50.0576,114960.0
2017-10-16 14:40:00,50.35,50.4,50.35,50.36,287140.0,50.0477,50.0974,50.0477,50.0576,287140.0
2017-10-16 14:50:00,50.36,50.39,50.34,50.36,206440.0,50.0576,50.0874,50.0377,50.0576,206440.0
2017-10-16 15:00:00,50.36,50.37,50.35,50.37,144200.0,50.0576,50.0675,50.0477,50.0675,144200.0
2017-10-16 15:10:00,50.37,50.41,50.37,50.39,307300.0,50.0675,50.1073,50.0675,50.0874,307300.0
2017-10-16 15:20:00,50.4,50.4,50.35,50.39,180160.0,50.0974,50.0974,50.0477,50.0874,180160.0
2017-10-16 15:30:00,50.39,50.45,50.37,50.44,465560.0,50.0874,50.1471,50.0675,50.1371,465560.0
2017-10-16 15:40:00,50.45,50.49,50.43,50.43,506440.0,50.1471,50.1868,50.1272,50.1272,506440.0
2017-10-16 15:50:00,50.44,50.52,50.43,50.47,2156740.0,50.1371,50.2166,50.1272,50.1669,2156740.0
2017-10-17 09:30:00,50.35,50.45,50.3,50.36,817180.0,50.0477,50.1471,49.998,50.0576,817180.0
2017-10-17 09:40:00,50.36,50.49,50.36,50.49,444120.0,50.0576,50.1868,50.0576,50.1868,444120.0
2017-10-17 09:50:00,50.49,50.63,50.49,50.63,842460.0,50.1868,50.326,50.1868,50.326,842460.0
2017-10-17 10:00:00,50.61,50.73,50.6,50.72,450920.0,50.3061,50.4254,50.2962,50.4154,450920.0
2017-10-17 10:10:00,50.71,50.72,50.54,50.56,630680.0,50.4055,50.4154,50.2365,50.2564,630680.0
2017-10-17 10:20:00,50.55,50.59,50.42,50.43,663720.0,50.2465,50.2862,50.1172,50.1272,663720.0
2017-10-17 10:30:00,50.45,50.52,50.44,50.48,213060.0,50.1471,50.2166,50.1371,50.1769,213060.0
2017-10-17 10:40:00,50.47,50.51,50.4,50.51,238240.0,50.1669,50.2067,50.0974,50.2067,238240.0
2017-10-17 10:50:00,50.51,50.57,50.49,50.56,193400.0,50.2067,50.2663,50.1868,50.2564,193400.0
2017-10-17 11:00:00,50.54,50.54,50.48,50.48,224720.0,50.2365,50.2365,50.1769,50.1769,224720.0
2017-10-17 11:10:00,50.49,50.5,50.45,50.48,185040.0,50.1868,50.1968,50.1471,50.1769,185040.0
2017-10-17 11:20:00,50.46,50.48,50.41,50.43,216160.0,50.157,50.1769,50.1073,50.1272,216160.0
2017-10-17 11:30:00,50.42,50.42,50.36,50.4,287620.0,50.1172,50.1172,50.0576,50.0974,287620.0
2017-10-17 11:40:00,50.41,50.44,50.4,50.42,187760.0,50.1073,50.1371,50.0974,50.1172,187760.0
2017-10-17 11:50:00,50.4,50.41,50.33,50.37,285280.0,50.0974,50.1073,50.0278,50.0675,285280.0
2017-10-17 12:00:00,50.38,50.43,50.36,50.42,165040.0,50.0775,50.1272,50.0576,50.1172,165040.0
2017-10-17 12:10:00,50.45,50.5,50.4,50.48,162900.0,50.1471,50.1968,50.0974,50.1769,162900.0
2017-10-17 12:20:00,50.48,50.5,50.45,50.45,174800.0,50.1769,50.1968,50.1471,50.1471,174800.0
2017-10-17 12:30:00,50.45,50.46,50.41,50.43,193600.0,50.1471,50.157,50.1073,50.1272,193600.0
2017-10-17 12:40:00,50.49,50.51,50.45,50.5,150240.0,50.1868,50.2067,50.1471,50.1968,150240.0
2017-10-17 12:50:00,50.49,50.49,50.45,50.45,116800.0,50.1868,50.1868,50.1471,50.1471,116800.0
2017-10-17 13:00:00,50.45,50.5,50.45,50.49,104160.0,50.1471,50.1968,50.1471,50.1868,104160.0
2017-10-17 13:10:00,50.47,50.48,50.45,50.45,159700.0,50.1669,50.1769,50.1471,50.1471,159700.0
2017-10-17 13:20:00,50.46,50.46,50.41,50.42,89340.0,50.157,50.157,50.1073,50.1172,89340.0
2017-10-17 13:30:00,50.42,50.47,50.4,50.45,147100.0,50.1172,50.1669,50.0974,50.1471,147100.0
2017-10-17 13:40:00,50.46,50.52,50.42,50.5,221640.0,50.157,50.2166,50.1172,50.1968,221640.0
2017-10-17 13:50:00,50.51,50.52,50.5,50.5,84980.0,50.2067,50.2166,50.1968,50.1968,84980.0
2017-10-17 14:00:00,50.52,50.53,50.47,50.49,118580.0,50.2166,50.2266,50.1669,50.1868,118580.0
2017-10-17 14:10:00,50.48,50.49,50.41,50.43,164700.0,50.1769,50.1868,50.1073,50.1272,164700.0
2017-10-17 14:20:00,50.42,50.49,50.4,50.49,214000.0,50.1172,50.1868,50.0974,50.1868,214000.0
2017-10-17 14:30:00,50.48,50.48,50.44,50.45,173220.0,50.1769,50.1769,50.1371,50.1471,173220.0
2017-10-17 14:40:00,50.46,50.49,50.44,50.49,165920.0,50.157,50.1868,50.1371,50.1868,165920.0
2017-10-17 14:50:00,50.48,50.49,50.46,50.47,244480.0,50.1769,50.1868,50.157,50.1669,244480.0
2017-10-17 15:00:00,50.47,50.48,50.45,50.47,157700.0,50.1669,50.1769,50.1471,50.1669,157700.0
2017-10-17 15:10:00,50.47,50.49,50.45,50.47,246560.0,50.1669,50.1868,50.1471,50.1669,246560.0
2017-10-17 15:20:00,50.47,50.52,50.47,50.51,186560.0,50.1669,50.2166,50.1669,50.2067,186560.0
2017-10-17 15:30:00,50.5,50.57,50.5,50.54,376020.0,50.1968,50.2663,50.1968,50.2365,376020.0
2017-10-17 15:40:00,50.54,50.58,50.52,50.55,617700.0,50.2365,50.2763,50.2166,50.2465,617700.0
2017-10-17 15:50:00,50.55,50.56,50.51,50.56,982680.0,50.2465,50.2564,50.2067,50.2564,982680.0
2017-10-18 09:30:00,50.55,50.6,50.35,50.46,1344100.0,50.2465,50.2962,50.0477,50.157,1344100.0
2017-10-18 09:40:00,50.44,50.46,50.27,50.28,713440.0,50.1371,50.157,49.9681,49.9781,713440.0
2017-10-18 09:50:00,50.27,50.44,50.27,50.44,399980.0,49.9681,50.1371,49.9681,50.1371,399980.0
2017-10-18 10:00:00,50.44,50.53,50.43,50.47,304900.0,50.1371,50.2266,50.1272,50.1669,304900.0
2017-10-18 10:10:00,50.48,50.52,50.44,50.5,392820.0,50.1769,50.2166,50.1371,50.1968,392820.0
2017-10-18 10:20:00,50.49,50.64,50.48,50.61,420840.0,50.1868,50.3359,50.1769,50.3061,420840.0
2017-10-18 10:30:00,50.62,50.75,50.61,50.74,501780.0,50.316,50.4453,50.3061,50.4353,501780.0
2017-10-18 10:40:00,50.75,50.82,50.73,50.75,742620.0,50.4453,50.5148,50.4254,50.4453,742620.0
2017-10-18 10:50:00,50.74,50.76,50.68,50.69,356360.0,50.4353,50.4552,50.3757,50.3856,356360.0
2017-10-18 11:00:00,50.67,50.73,50.66,50.71,173000.0,50.3657,50.4254,50.3558,50.4055,173000.0
2017-10-18 11:10:00,50.73,50.79,50.69,50.7,458740.0,50.4254,50.485,50.3856,50.3956,458740.0
2017-10-18 11:20:00,50.69,50.7,50.59,50.65,234700.0,50.3856,50.3956,50.2862,50.3459,234700.0
2017-10-18 11:30:00,50.66,50.68,50.62,50.62,143340.0,50.3558,50.3757,50.316,50.316,143340.0
2017-10-18 11:40:00,50.63,50.66,50.61,50.65,155220.0,50.326,50.3558,50.3061,50.3459,155220.0
2017-10-18 11:50:00,50.64,50.65,50.62,50.63,72500.0,50.3359,50.3459,50.316,50.326,72500.0
2017-10-18 12:00:00,50.63,50.7,50.63,50.68,149540.0,50.326,50.3956,50.326,50.3757,149540.0
2017-10-18 12:10:00,50.69,50.69,50.62,50.65,103520.0,50.3856,50.3856,50.316,50.3459,103520.0
2017-10-18 12:20:00,50.64,50.69,50.64,50.67,165760.0,50.3359,50.3856,50.3359,50.3657,165760.0
2017-10-18 12:30:00,50.67,50.69,50.65,50.65,83300.0,50.3657,50.3856,50.3459,50.3459,83300.0
2017-10-18 12:40:00,50.67,50.69,50.65,50.69,113420.0,50.3657,50.3856,50.3459,50.3856,113420.0
2017-10-18 12:50:00,50.68,50.68,50.63,50.64,177740.0,50.3757,50.3757,50.326,50.3359,177740.0
2017-10-18 13:00:00,50.65,50.67,50.61,50.63,173560.0,50.3459,50.3657,50.3061,50.326,173560.0
2017-10-18 13:10:00,50.62,50.62,50.52,50.59,271860.0,50.316,50.316,50.2166,50.2862,271860.0
2017-10-18 13:20:00,50.59,50.6,50.51,50.53,186140.0,50.2862,50.2962,50.2067,50.2266,186140.0
2017-10-18 13:30:00,50.53,50.6,50.53,50.58,169140.0,50.2266,50.2962,50.2266,50.2763,169140.0
2017-10-18 13:40:00,50.6,50.6,50.58,50.58,96440.0,50.2962,50.2962,50.2763,50.2763,96440.0
2017-10-18 13:50:00,50.58,50.59,50.55,50.55,112420.0,50.2763,50.2862,50.2465,50.2465,112420.0
2017-10-18 14:00:00,50.57,50.61,50.55,50.57,96020.0,50.2663,50.3061,50.2465,50.2663,96020.0
2017-10-18 14:10:00,50.57,50.64,50.57,50.61,314980.0,50.2663,50.3359,50.2663,50.3061,314980.0
2017-10-18 14:20:00,50.59,50.66,50.59,50.61,645940.0,50.2862,50.3558,50.2862,50.3061,645940.0
2017-10-18 14:30:00,50.61,50.66,50.59,50.63,387680.0,50.3061,50.3558,50.2862,50.326,387680.0
2017-10-18 14:40:00,50.63,50.75,50.61,50.74,327120.0,50.326,50.4453,50.3061,50.4353,327120.0
2017-10-18 14:50:00,50.74,50.78,50.72,50.72,599780.0,50.4353,50.4751,50.4154,50.4154,599780.0
2017-10-18 15:00:00,50.71,50.74,50.67,50.67,333480.0,50.4055,50.4353,50.3657,50.3657,333480.0
2017-10-18 15:10:00,50.66,50.71,50.66,50.71,304160.0,50.3558,50.4055,50.3558,50.4055,304160.0
2017-10-18 15:20:00,50.7,50.71,50.64,50.65,372080.0,50.3956,50.4055,50.3359,50.3459,372080.0
2017-10-18 15:30:00,50.64,50.65,50.57,50.64,619600.0,50.3359,50.3459,50.2663,50.3359,619600.0
2017-10-18 15:40:00,50.64,50.66,50.62,50.65,710600.0,50.3359,50.3558,50.316,50.3459,710600.0
2017-10-18 15:50:00,50.65,50.65,50.52,50.65,3022080.0,50.3459,50.3459,50.2166,50.3459,3022080.0
2017-10-19 09:30:00,50.24,50.37,50.13,50.23,1248940.0,49.9383,50.0675,49.829,49.9284,1248940.0
2017-10-19 09:40:00,50.22,50.22,50.0,50.03,941100.0,49.9184,49.9184,49.6998,49.7296,941100.0
2017-10-19 09:50:00,50.03,50.08,49.87,50.06,1251940.0,49.7296,49.7793,49.5705,49.7594,1251940.0
2017-10-19 10:00:00,50.06,50.1,49.98,50.07,787520.0,49.7594,49.7992,49.6799,49.7693,787520.0
2017-10-19 10:10:00,50.07,50.25,50.02,50.23,710600.0,49.7693,49.9483,49.7196,49.9284,710600.0
2017-10-19 10:20:00,50.23,50.23,50.08,50.08,745160.0,49.9284,49.9284,49.7793,49.7793,745160.0
2017-10-19 10:30:00,50.09,50.14,50.03,50.08,495420.0,49.7892,49.8389,49.7296,49.7793,495420.0
2017-10-19 10:40:00,50.07,50.13,50.04,50.12,436900.0,49.7693,49.829,49.7395,49.819,436900.0
2017-10-19 10:50:00,50.11,50.17,50.11,50.16,340660.0,49.8091,49.8687,49.8091,49.8588,340660.0
2017-10-19 11:00:00,50.16,50.22,50.16,50.19,217360.0,49.8588,49.9184,49.8588,49.8886,217360.0
2017-10-19 11:10:00,50.17,50.22,50.15,50.16,255180.0,49.8687,49.9184,49.8489,49.8588,255180.0
2017-10-19 11:20:00,50.15,50.2,50.14,50.16,165740.0,49.8489,49.8986,49.8389,49.8588,165740.0
2017-10-19 11:30:00,50.16,50.27,50.15,50.25,413520.0,49.8588,49.9681,49.8489,49.9483,413520.0
2017-10-19 11:40:00,50.25,50.27,50.17,50.18,227000.0,49.9483,49.9681,49.8687,49.8787,227000.0
2017-10-19 11:50:00,50.18,50.18,50.06,50.09,154860.0,49.8787,49.8787,49.7594,49.7892,154860.0
2017-10-19 12:00:00,50.06,50.09,50.01,50.03,371100.0,49.7594,49.7892,49.7097,49.7296,371100.0
2017-10-19 12:10:00,50.03,50.06,50.02,50.02,323900.0,49.7296,49.7594,49.7196,49.7196,323900.0
2017-10-19 12:20:00,50.02,50.04,49.99,50.01,189320.0,49.7196,49.7395,49.6898,49.7097,189320.0
2017-10-19 12:30:00,50.01,50.02,49.96,49.97,149520.0,49.7097,49.7196,49.66,49.6699,149520.0
2017-10-19 12:40:00,49.95,50.0,49.94,49.94,285660.0,49.6501,49.6998,49.6401,49.6401,285660.0
2017-10-19 12:50:00,49.94,50.07,49.94,50.06,371380.0,49.6401,49.7693,49.6401,49.7594,371380.0
2017-10-19 13:00:00,50.05,50.1,50.05,50.06,265820.0,49.7495,49.7992,49.7495,49.7594,265820.0
2017-10-19 13:10:00,50.07,50.1,50.03,50.04,202760.0,49.7693,49.7992,49.7296,49.7395,202760.0
2017-10-19 13:20:00,50.05,50.07,50.03,50.07,119420.0,49.7495,49.7693,49.7296,49.7693,119420.0
2017-10-19 13:30:00,50.06,50.1,50.05,50.06,92000.0,49.7594,49.7992,49.7495,49.7594,92000.0
2017-10-19 13:40:00,50.06,50.09,50.05,50.05,286280.0,49.7594,49.7892,49.7495,49.7495,286280.0
2017-10-19 13:50:00,50.07,50.07,50.02,50.03,146040.0,49.7693,49.7693,49.7196,49.7296,146040.0
2017-10-19 14:00:00,50.03,50.07,50.03,50.04,201380.0,49.7296,49.7693,49.7296,49.7395,201380.0
2017-10-19 14:10:00,50.04,50.06,50.02,50.04,190540.0,49.7395,49.7594,49.7196,49.7395,190540.0
2017-10-19 14:20:00,50.03,50.05,49.98,49.98,240420.0,49.7296,49.7495,49.6799,49.6799,240420.0
2017-10-19 14:30:00,49.98,50.12,49.97,50.09,414880.0,49.6799,49.819,49.6699,49.7892,414880.0
2017-10-19 14:40:00,50.08,50.12,50.07,50.1,225800.0,49.7793,49.819,49.7693,49.7992,225800.0
2017-10-19 14:50:00,50.09,50.1,50.07,50.07,102220.0,49.7892,49.7992,49.7693,49.7693,102220.0
2017-10-19 15:00:00,50.06,50.12,50.06,50.11,4543680.0,49.7594,49.819,49.7594,49.8091,4543680.0
2017-10-19 15:10:00,50.1,50.2,50.1,50.18,330520.0,49.7992,49.8986,49.7992,49.8787,330520.0
2017-10-19 15:20:00,50.17,50.18,50.07,50.08,301180.0,49.8687,49.8787,49.7693,49.7793,301180.0
2017-10-19 15:30:00,50.09,50.09,50.01,50.03,384660.0,49.7892,49.7892,49.7097,49.7296,384660.0
2017-10-19 15:40:00,50.02,50.09,49.95,50.06,765080.0,49.7196,49.7892,49.6501,49.7594,765080.0
2017-10-19 15:50:00,50.07,50.12,50.05,50.09,2198220.0,49.7693,49.819,49.7495,49.7892,2198220.0
2017-10-20 09:30:00,50.35,50.35,50.16,50.23,1834060.0,50.0477,50.0477,49.8588,49.9284,1834060.0
2017-10-20 09:40:00,50.25,50.35,50.21,50.31,356340.0,49.9483,50.0477,49.9085,50.0079,356340.0
2017-10-20 09:50:00,50.33,50.34,50.26,50.26,261440.0,50.0278,50.0377,49.9582,49.9582,261440.0
2017-10-20 10:00:00,50.28,50.43,50.26,50.38,591180.0,49.9781,50.1272,49.9582,50.0775,591180.0
2017-10-20 10:10:00,50.37,50.43,50.36,50.36,403180.0,50.0675,50.1272,50.0576,50.0576,403180.0
2017-10-20 10:20:00,50.37,50.38,50.25,50.28,524780.0,50.0675,50.0775,49.9483,49.9781,524780.0
2017-10-20 10:30:00,50.28,50.3,50.22,50.23,524940.0,49.9781,49.998,49.9184,49.9284,524940.0
2017-10-20 10:40:00,50.23,50.23,50.13,50.15,484640.0,49.9284,49.9284,49.829,49.8489,484640.0
2017-10-20 10:50:00,50.15,50.19,50.12,50.12,524360.0,49.8489,49.8886,49.819,49.819,524360.0
2017-10-20 11:00:00,50.12,50.16,50.11,50.14,540600.0,49.819,49.8588,49.8091,49.8389,540600.0
2017-10-20 11:10:00,50.15,50.15,50.12,50.14,336720.0,49.8489,49.8489,49.819,49.8389,336720.0
2017-10-20 11:20:00,50.15,50.16,50.13,50.15,747920.0,49.8489,49.8588,49.829,49.8489,747920.0
2017-10-20 11:30:00,50.15,50.23,50.14,50.21,476820.0,49.8489,49.9284,49.8389,49.9085,476820.0
2017-10-20 11:40:00,50.22,50.25,50.2,50.24,269900.0,49.9184,49.9483,49.8986,49.9383,269900.0
2017-10-20 11:50:00,50.24,50.28,50.23,50.24,367300.0,49.9383,49.9781,49.9284,49.9383,367300.0
2017-10-20 12:00:00,50.21,50.27,50.21,50.27,199660.0,49.9085,49.9681,49.9085,49.9681,199660.0
2017-10-20 12:10:00,50.27,50.3,50.26,50.26,137900.0,49.9681,49.998,49.9582,49.9582,137900.0
2017-10-20 12:20:00,50.27,50.29,50.26,50.29,184980.0,49.9681,49.988,49.9582,49.988,184980.0
2017-10-20 12:30:00,50.29,50.31,50.27,50.29,295080.0,49.988,50.0079,49.9681,49.988,295080.0
2017-10-20 12:40:00,50.29,50.3,50.28,50.29,164420.0,49.988,49.998,49.9781,49.988,164420.0
2017-10-20 12:50:00,50.29,50.3,50.29,50.3,188300.0,49.988,49.998,49.988,49.998,188300.0
2017-10-20 13:00:00,50.3,50.3,50.28,50.29,222120.0,49.998,49.998,49.9781,49.988,222120.0
2017-10-20 13:10:00,50.29,50.34,50.29,50.34,102400.0,49.988,50.0377,49.988,50.0377,102400.0
2017-10-20 13:20:00,50.34,50.34,50.31,50.31,137680.0,50.0377,50.0377,50.0079,50.0079,137680.0
2017-10-20 13:30:00,50.32,50.35,50.31,50.34,141660.0,50.0178,50.0477,50.0079,50.0377,141660.0
2017-10-20 13:40:00,50.34,50.34,50.32,50.34,95460.0,50.0377,50.0377,50.0178,50.0377,95460.0
2017-10-20 13:50:00,50.33,50.34,50.28,50.3,130180.0,50.0278,50.0377,49.9781,49.998,130180.0
2017-10-20 14:00:00,50.3,50.31,50.27,50.29,255860.0,49.998,50.0079,49.9681,49.988,255860.0
2017-10-20 14:10:00,50.3,50.3,50.27,50.27,209780.0,49.998,49.998,49.9681,49.9681,209780.0
2017-10-20 14:20:00,50.27,50.35,50.27,50.32,499620.0,49.9681,50.0477,49.9681,50.0178,499620.0
2017-10-20 14:30:00,50.34,50.36,50.33,50.35,252660.0,50.0377,50.0576,50.0278,50.0477,252660.0
2017-10-20 14:40:00,50.37,50.37,50.32,50.33,175400.0,50.0675,50.0675,50.0178,50.0278,175400.0
2017-10-20 14:50:00,50.32,50.34,50.32,50.32,145900.0,50.0178,50.0377,50.0178,50.0178,145900.0
2017-10-20 15:00:00,50.32,50.33,50.27,50.28,321800.0,50.0178,50.0278,49.9681,49.9781,321800.0
2017-10-20 15:10:00,50.28,50.31,50.27,50.3,228860.0,49.9781,50.0079,49.9681,49.998,228860.0
2017-10-20 15:20:00,50.29,50.3,50.25,50.25,318300.0,49.988,49.998,49.9483,49.9483,318300.0
2017-10-20 15:30:00,50.25,50.26,50.2,50.23,619340.0,49.9483,49.9582,49.8986,49.9284,619340.0
2017-10-20 15:40:00,50.22,50.24,50.14,50.16,708020.0,49.9184,49.9383,49.8389,49.8588,708020.0
2017-10-20 15:50:00,50.16,50.28,50.15,50.25,2450720.0,49.8588,49.9781,49.8489,49.9483,2450720.0
2017-10-23 09:30:00,50.26,50.29,50.06,50.1,953480.0,49.9582,49.988,49.7594,49.7992,953480.0
2017-10-23 09:40:00,50.11,50.11,49.71,49.75,1382260.0,49.8091,49.8091,49.4115,49.4513,1382260.0
2017-10-23 09:50:00,49.79,49.87,49.68,49.87,1033480.0,49.491,49.5705,49.3817,49.5705,1033480.0
2017-10-23 10:00:00,49.86,50.01,49.76,49.8,765380.0,49.5606,49.7097,49.4612,49.501,765380.0
2017-10-23 10:10:00,49.79,49.87,49.7,49.72,594960.0,49.491,49.5705,49.4016,49.4214,594960.0
2017-10-23 10:20:00,49.72,49.79,49.64,49.69,564460.0,49.4214,49.491,49.3419,49.3916,564460.0
2017-10-23 10:30:00,49.69,49.74,49.64,49.74,373140.0,49.3916,49.4413,49.3419,49.4413,373140.0
2017-10-23 10:40:00,49.72,49.73,49.58,49.6,358820.0,49.4214,49.4314,49.2823,49.3022,358820.0
2017-10-23 10:50:00,49.6,49.62,49.57,49.57,396380.0,49.3022,49.322,49.2723,49.2723,396380.0
2017-10-23 11:00:00,49.58,49.67,49.58,49.6,463260.0,49.2823,49.3717,49.2823,49.3022,463260.0
2017-10-23 11:10:00,49.61,49.62,49.57,49.58,466400.0,49.3121,49.322,49.2723,49.2823,466400.0
2017-10-23 11:20:00,49.57,49.63,49.57,49.58,289800.0,49.2723,49.332,49.2723,49.2823,289800.0
2017-10-23 11:30:00,49.59,49.64,49.57,49.57,245340.0,49.2922,49.3419,49.2723,49.2723,245340.0
2017-10-23 11:40:00,49.58,49.58,49.48,49.49,528860.0,49.2823,49.2823,49.1829,49.1928,528860.0
2017-10-23 11:50:00,49.48,49.58,49.48,49.54,225440.0,49.1829,49.2823,49.1829,49.2425,225440.0
2017-10-23 12:00:00,49.53,49.55,49.5,49.5,192920.0,49.2326,49.2525,49.2028,49.2028,192920.0
2017-10-23 12:10:00,49.5,49.51,49.45,49.45,345820.0,49.2028,49.2127,49.1531,49.1531,345820.0
2017-10-23 12:20:00,49.45,49.5,49.43,49.5,386720.0,49.1531,49.2028,49.1332,49.2028,386720.0
2017-10-23 12:30:00,49.52,49.53,49.47,49.5,253440.0,49.2226,49.2326,49.1729,49.2028,253440.0
2017-10-23 12:40:00,49.49,49.5,49.46,49.46,330540.0,49.1928,49.2028,49.163,49.163,330540.0
2017-10-23 12:50:00,49.46,49.52,49.44,49.51,296080.0,49.163,49.2226,49.1431,49.2127,296080.0
2017-10-23 13:00:00,49.51,49.57,49.5,49.56,410280.0,49.2127,49.2723,49.2028,49.2624,410280.0
2017-10-23 13:10:00,49.56,49.58,49.53,49.57,263400.0,49.2624,49.2823,49.2326,49.2723,263400.0
2017-10-23 13:20:00,49.57,49.57,49.5,49.52,339660.0,49.2723,49.2723,49.2028,49.2226,339660.0
2017-10-23 13:30:00,49.51,49.52,49.42,49.44,443660.0,49.2127,49.2226,49.1232,49.1431,443660.0
2017-10-23 13:40:00,49.44,49.48,49.43,49.45,192580.0,49.1431,49.1829,49.1332,49.1531,192580.0
2017-10-23 13:50:00,49.46,49.51,49.45,49.51,254500.0,49.163,49.2127,49.1531,49.2127,254500.0
2017-10-23 14:00:00,49.52,49.57,49.49,49.53,246580.0,49.2226,49.2723,49.1928,49.2326,246580.0
2017-10-23 14:10:00,49.52,49.53,49.48,49.49,130220.0,49.2226,49.2326,49.1829,49.1928,130220.0
2017-10-23 14:20:00,49.5,49.51,49.46,49.5,109880.0,49.2028,49.2127,49.163,49.2028,109880.0
2017-10-23 14:30:00,49.51,49.54,49.49,49.52,230520.0,49.2127,49.2425,49.1928,49.2226,230520.0
2017-10-23 14:40:00,49.52,49.54,49.46,49.46,241260.0,49.2226,49.2425,49.163,49.163,241260.0
2017-10-23 14:50:00,49.46,49.5,49.42,49.46,330440.0,49.163,49.2028,49.1232,49.163,330440.0
2017-10-23 15:00:00,49.44,49.46,49.37,49.41,419080.0,49.1431,49.163,49.0735,49.1133,419080.0
2017-10-23 15:10:00,49.4,49.4,49.34,49.35,261240.0,49.1034,49.1034,49.0437,49.0537,261240.0
2017-10-23 15:20:00,49.34,49.38,49.26,49.26,529580.0,49.0437,49.0835,48.9642,48.9642,529580.0
2017-10-23 15:30:00,49.26,49.38,49.2,49.23,1092660.0,48.9642,49.0835,48.9046,48.9344,1092660.0
2017-10-23 15:40:00,49.23,49.32,49.18,49.21,1221400.0,48.9344,49.0238,48.8847,48.9145,1221400.0
2017-10-23 15:50:00,49.21,49.31,49.16,49.28,2095240.0,48.9145,49.0139,48.8648,48.9841,2095240.0
2017-10-24 09:30:00,49.33,49.39,48.92,48.95,2252820.0,49.0338,49.0934,48.6262,48.6561,2252820.0
2017-10-24 09:40:00,48.96,49.14,48.85,49.11,1327660.0,48.666,48.8449,48.5567,48.8151,1327660.0
2017-10-24 09:50:00,49.1,49.27,49.01,49.04,702840.0,48.8052,48.9741,48.7157,48.7455,702840.0
2017-10-24 10:00:00,49.07,49.36,49.04,49.3,1046800.0,48.7753,49.0636,48.7455,49.004,1046800.0
2017-10-24 10:10:00,49.34,49.34,49.22,49.3,419240.0,49.0437,49.0437,48.9244,49.004,419240.0
2017-10-24 10:20:00,49.3,49.4,49.25,49.37,371280.0,49.004,49.1034,48.9543,49.0735,371280.0
2017-10-24 10:30:00,49.37,49.37,49.31,49.33,262220.0,49.0735,49.0735,49.0139,49.0338,262220.0
2017-10-24 10:40:00,49.35,49.39,49.31,49.32,263680.0,49.0537,49.0934,49.0139,49.0238,263680.0
2017-10-24 10:50:00,49.33,49.42,49.29,49.4,380940.0,49.0338,49.1232,48.994,49.1034,380940.0
2017-10-24 11:00:00,49.39,49.46,49.37,49.39,375820.0,49.0934,49.163,49.0735,49.0934,375820.0
2017-10-24 11:10:00,49.41,49.46,49.39,49.4,329960.0,49.1133,49.163,49.0934,49.1034,329960.0
2017-10-24 11:20:00,49.41,49.45,49.36,49.38,506880.0,49.1133,49.1531,49.0636,49.0835,506880.0
2017-10-24 11:30:00,49.4,49.41,49.3,49.32,232000.0,49.1034,49.1133,49.004,49.0238,232000.0
2017-10-24 11:40:00,49.32,49.41,49.32,49.33,142400.0,49.0238,49.1133,49.0238,49.0338,142400.0
2017-10-24 11:50:00,49.36,49.36,49.32,49.34,228520.0,49.0636,49.0636,49.0238,49.0437,228520.0
2017-10-24 12:00:00,49.34,49.36,49.3,49.35,147260.0,49.0437,49.0636,49.004,49.0537,147260.0
2017-10-24 12:10:00,49.34,49.41,49.33,49.37,200700.0,49.0437,49.1133,49.0338,49.0735,200700.0
2017-10-24 12:20:00,49.36,49.4,49.34,49.39,158020.0,49.0636,49.1034,49.0437,49.0934,158020.0
2017-10-24 12:30:00,49.4,49.44,49.37,49.4,157260.0,49.1034,49.1431,49.0735,49.1034,157260.0
2017-10-24 12:40:00,49.4,49.41,49.37,49.37,100460.0,49.1034,49.1133,49.0735,49.0735,100460.0
2017-10-24 12:50:00,49.38,49.4,49.34,49.35,155640.0,49.0835,49.1034,49.0437,49.0537,155640.0
2017-10-24 13:00:00,49.35,49.37,49.34,49.34,136700.0,49.0537,49.0735,49.0437,49.0437,136700.0
2017-10-24 13:10:00,49.33,49.35,49.3,49.33,143420.0,49.0338,49.0537,49.004,49.0338,143420.0
2017-10-24 13:20:00,49.35,49.36,49.32,49.32,97260.0,49.0537,49.0636,49.0238,49.0238,97260.0
2017-10-24 13:30:00,49.33,49.39,49.31,49.36,164960.0,49.0338,49.0934,49.0139,49.0636,164960.0
2017-10-24 13:40:00,49.38,49.39,49.35,49.35,79220.0,49.0835,49.0934,49.0537,49.0537,79220.0
2017-10-24 13:50:00,49.36,49.37,49.31,49.32,152660.0,49.0636,49.0735,49.0139,49.0238,152660.0
2017-10-24 14:00:00,49.32,49.33,49.25,49.33,243220.0,49.0238,49.0338,48.9543,49.0338,243220.0
2017-10-24 14:10:00,49.32,49.35,49.3,49.32,148060.0,49.0238,49.0537,49.004,49.0238,148060.0
2017-10-24 14:20:00,49.35,49.36,49.33,49.33,127540.0,49.0537,49.0636,49.0338,49.0338,127540.0
2017-10-24 14:30:00,49.34,49.36,49.3,49.31,146440.0,49.0437,49.0636,49.004,49.0139,146440.0
2017-10-24 14:40:00,49.32,49.38,49.31,49.35,173940.0,49.0238,49.0835,49.0139,49.0537,173940.0
2017-10-24 14:50:00,49.37,49.38,49.32,49.35,135780.0,49.0735,49.0835,49.0238,49.0537,135780.0
2017-10-24 15:00:00,49.34,49.4,49.28,49.35,291940.0,49.0437,49.1034,48.9841,49.0537,291940.0
2017-10-24 15:10:00,49.33,49.36,49.32,49.35,229660.0,49.0338,49.0636,49.0238,49.0537,229660.0
2017-10-24 15:20:00,49.35,49.37,49.32,49.36,278640.0,49.0537,49.0735,49.0238,49.0636,278640.0
2017-10-24 15:30:00,49.36,49.39,49.33,49.35,345020.0,49.0636,49.0934,49.0338,49.0537,345020.0
2017-10-24 15:40:00,49.36,49.41,49.31,49.38,534420.0,49.0636,49.1133,49.0139,49.0835,534420.0
2017-10-24 15:50:00,49.37,49.45,49.37,49.43,1824860.0,49.0735,49.1531,49.0735,49.1332,1824860.0
2017-10-25 09:30:00,49.31,49.65,49.31,49.61,793260.0,49.0139,49.3519,49.0139,49.3121,793260.0
2017-10-25 09:40:00,49.61,49.72,49.55,49.62,555040.0,49.3121,49.4214,49.2525,49.322,555040.0
2017-10-25 09:50:00,49.62,49.64,49.38,49.42,618480.0,49.322,49.3419,49.0835,49.1232,618480.0
2017-10-25 10:00:00,49.45,49.58,49.44,49.56,330640.0,49.1531,49.2823,49.1431,49.2624,330640.0
2017-10-25 10:10:00,49.57,49.6,49.3,49.32,688800.0,49.2723,49.3022,49.004,49.0238,688800.0
2017-10-25 10:20:00,49.33,49.53,49.32,49.52,399680.0,49.0338,49.2326,49.0238,49.2226,399680.0
2017-10-25 10:30:00,49.53,49.57,49.43,49.43,249400.0,49.2326,49.2723,49.1332,49.1332,249400.0
2017-10-25 10:40:00,49.45,49.48,49.35,49.38,301180.0,49.1531,49.1829,49.0537,49.0835,301180.0
2017-10-25 10:50:00,49.4,49.43,49.36,49.36,205660.0,49.1034,49.1332,49.0636,49.0636,205660.0
2017-10-25 11:00:00,49.36,49.38,49.04,49.04,589940.0,49.0636,49.0835,48.7455,48.7455,589940.0
2017-10-25 11:10:00,49.04,49.09,48.94,48.94,584200.0,48.7455,48.7952,48.6461,48.6461,584200.0
2017-10-25 11:20:00,48.93,48.98,48.89,48.98,476180.0,48.6362,48.6859,48.5964,48.6859,476180.0
2017-10-25 11:30:00,48.96,49.23,48.95,49.23,788640.0,48.666,48.9344,48.6561,48.9344,788640.0
2017-10-25 11:40:00,49.22,49.22,49.09,49.14,309740.0,48.9244,48.9244,48.7952,48.8449,309740.0
2017-10-25 11:50:00,49.13,49.13,49.0,49.07,633660.0,48.835,48.835,48.7058,48.7753,633660.0
2017-10-25 12:00:00,49.06,49.2,49.05,49.17,311120.0,48.7654,48.9046,48.7555,48.8747,311120.0
2017-10-25 12:10:00,49.17,49.18,49.07,49.09,253160.0,48.8747,48.8847,48.7753,48.7952,253160.0
2017-10-25 12:20:00,49.06,49.1,49.0,49.01,209960.0,48.7654,48.8052,48.7058,48.7157,209960.0
2017-10-25 12:30:00,49.01,49.19,48.97,49.15,544940.0,48.7157,48.8946,48.6759,48.8549,544940.0
2017-10-25 12:40:00,49.15,49.25,49.13,49.2,349800.0,48.8549,48.9543,48.835,48.9046,349800.0
2017-10-25 12:50:00,49.2,49.29,49.19,49.23,136540.0,48.9046,48.994,48.8946,48.9344,136540.0
2017-10-25 13:00:00,49.24,49.27,49.16,49.24,109500.0,48.9443,48.9741,48.8648,48.9443,109500.0
2017-10-25 13:10:00,49.23,49.32,49.23,49.27,113020.0,48.9344,49.0238,48.9344,48.9741,113020.0
2017-10-25 13:20:00,49.27,49.3,49.21,49.21,114700.0,48.9741,49.004,48.9145,48.9145,114700.0
2017-10-25 13:30:00,49.23,49.35,49.23,49.32,151540.0,48.9344,49.0537,48.9344,49.0238,151540.0
2017-10-25 13:40:00,49.32,49.4,49.27,49.37,204140.0,49.0238,49.1034,48.9741,49.0735,204140.0
2017-10-25 13:50:00,49.38,49.39,49.25,49.36,2663040.0,49.0835,49.0934,48.9543,49.0636,2663040.0
2017-10-25 14:00:00,49.36,49.44,49.36,49.41,157780.0,49.0636,49.1431,49.0636,49.1133,157780.0
2017-10-25 14:10:00,49.42,49.45,49.39,49.43,232760.0,49.1232,49.1531,49.0934,49.1332,232760.0
2017-10-25 14:20:00,49.44,49.53,49.42,49.43,353960.0,49.1431,49.2326,49.1232,49.1332,353960.0
2017-10-25 14:30:00,49.45,49.46,49.41,49.44,346620.0,49.1531,49.163,49.1133,49.1431,346620.0
2017-10-25 14:40:00,49.43,49.44,49.39,49.43,196840.0,49.1332,49.1431,49.0934,49.1332,196840.0
2017-10-25 14:50:00,49.43,49.52,49.41,49.52,163640.0,49.1332,49.2226,49.1133,49.2226,163640.0
2017-10-25 15:00:00,49.51,49.51,49.38,49.47,226060.0,49.2127,49.2127,49.0835,49.1729,226060.0
2017-10-25 15:10:00,49.49,49.5,49.46,49.48,256360.0,49.1928,49.2028,49.163,49.1829,256360.0
2017-10-25 15:20:00,49.49,49.57,49.48,49.54,465460.0,49.1928,49.2723,49.1829,49.2425,465460.0
2017-10-25 15:30:00,49.55,49.57,49.53,49.54,445960.0,49.2525,49.2723,49.2326,49.2425,445960.0
2017-10-25 15:40:00,49.54,49.54,49.44,49.47,462120.0,49.2425,49.2425,49.1431,49.1729,462120.0
2017-10-25 15:50:00,49.46,49.62,49.44,49.57,1527820.0,49.163,49.322,49.1431,49.2723,1527820.0
2017-10-26 09:30:00,49.92,50.33,49.92,50.17,3106260.0,49.6202,50.0278,49.6202,49.8687,3106260.0
2017-10-26 09:40:00,50.16,50.17,49.91,50.05,904480.0,49.8588,49.8687,49.6103,49.7495,904480.0
2017-10-26 09:50:00,50.02,50.1,49.92,49.92,512740.0,49.7196,49.7992,49.6202,49.6202,512740.0
2017-10-26 10:00:00,49.94,49.94,49.78,49.8,489420.0,49.6401,49.6401,49.4811,49.501,489420.0
2017-10-26 10:10:00,49.82,49.88,49.74,49.74,335240.0,49.5208,49.5805,49.4413,49.4413,335240.0
2017-10-26 10:20:00,49.75,49.91,49.73,49.88,216040.0,49.4513,49.6103,49.4314,49.5805,216040.0
2017-10-26 10:30:00,49.89,50.01,49.85,49.99,323380.0,49.5904,49.7097,49.5507,49.6898,323380.0
2017-10-26 10:40:00,49.99,50.0,49.9,49.99,248680.0,49.6898,49.6998,49.6004,49.6898,248680.0
2017-10-26 10:50:00,49.99,50.0,49.89,49.89,420140.0,49.6898,49.6998,49.5904,49.5904,420140.0
2017-10-26 11:00:00,49.88,49.9,49.82,49.89,470180.0,49.5805,49.6004,49.5208,49.5904,470180.0
2017-10-26 11:10:00,49.92,49.93,49.75,49.77,367380.0,49.6202,49.6302,49.4513,49.4711,367380.0
2017-10-26 11:20:00,49.76,49.8,49.73,49.79,395420.0,49.4612,49.501,49.4314,49.491,395420.0
2017-10-26 11:30:00,49.79,49.88,49.77,49.81,226660.0,49.491,49.5805,49.4711,49.5109,226660.0
2017-10-26 11:40:00,49.81,49.84,49.78,49.82,186940.0,49.5109,49.5407,49.4811,49.5208,186940.0
2017-10-26 11:50:00,49.83,49.87,49.79,49.86,287660.0,49.5308,49.5705,49.491,49.5606,287660.0
2017-10-26 12:00:00,49.88,49.94,49.86,49.92,374040.0,49.5805,49.6401,49.5606,49.6202,374040.0
2017-10-26 12:10:00,49.94,49.95,49.83,49.85,206080.0,49.6401,49.6501,49.5308,49.5507,206080.0
2017-10-26 12:20:00,49.85,49.88,49.81,49.86,143040.0,49.5507,49.5805,49.5109,49.5606,143040.0
2017-10-26 12:30:00,49.84,49.85,49.78,49.8,198500.0,49.5407,49.5507,49.4811,49.501,198500.0
2017-10-26 12:40:00,49.8,49.81,49.78,49.79,212540.0,49.501,49.5109,49.4811,49.491,212540.0
2017-10-26 12:50:00,49.79,49.81,49.72,49.73,243000.0,49.491,49.5109,49.4214,49.4314,243000.0
2017-10-26 13:00:00,49.71,49.75,49.68,49.74,452660.0,49.4115,49.4513,49.3817,49.4413,452660.0
2017-10-26 13:10:00,49.74,49.8,49.71,49.79,383560.0,49.4413,49.501,49.4115,49.491,383560.0
2017-10-26 13:20:00,49.79,49.8,49.7,49.7,501460.0,49.491,49.501,49.4016,49.4016,501460.0
2017-10-26 13:30:00,49.72,49.76,49.68,49.73,278300.0,49.4214,49.4612,49.3817,49.4314,278300.0
2017-10-26 13:40:00,49.74,49.74,49.66,49.67,209300.0,49.4413,49.4413,49.3618,49.3717,209300.0
2017-10-26 13:50:00,49.67,49.68,49.59,49.61,337720.0,49.3717,49.3817,49.2922,49.3121,337720.0
2017-10-26 14:00:00,49.62,49.76,49.61,49.75,429300.0,49.322,49.4612,49.3121,49.4513,429300.0
2017-10-26 14:10:00,49.76,49.82,49.69,49.76,486620.0,49.4612,49.5208,49.3916,49.4612,486620.0
2017-10-26 14:20:00,49.75,49.78,49.69,49.74,284000.0,49.4513,49.4811,49.3916,49.4413,284000.0
2017-10-26 14:30:00,49.72,49.79,49.72,49.77,241640.0,49.4214,49.491,49.4214,49.4711,241640.0
2017-10-26 14:40:00,49.78,49.8,49.72,49.74,321620.0,49.4811,49.501,49.4214,49.4413,321620.0
2017-10-26 14:50:00,49.74,49.81,49.7,49.81,356220.0,49.4413,49.5109,49.4016,49.5109,356220.0
2017-10-26 15:00:00,49.81,49.88,49.74,49.76,618820.0,49.5109,49.5805,49.4413,49.4612,618820.0
2017-10-26 15:10:00,49.77,49.83,49.75,49.81,439120.0,49.4711,49.5308,49.4513,49.5109,439120.0
2017-10-26 15:20:00,49.82,49.83,49.75,49.81,807040.0,49.5208,49.5308,49.4513,49.5109,807040.0
2017-10-26 15:30:00,49.8,49.83,49.75,49.81,657880.0,49.501,49.5308,49.4513,49.5109,657880.0
2017-10-26 15:40:00,49.82,49.82,49.77,49.81,1193980.0,49.5208,49.5208,49.4711,49.5109,1193980.0
2017-10-26 15:50:00,49.82,49.82,49.52,49.57,2571020.0,49.5208,49.5208,49.2226,49.2723,2571020.0
2017-10-27 09:30:00,51.55,52.0,51.34,52.0,8448960.0,51.2405,51.6878,51.0317,51.6878,8448960.0
2017-10-27 09:40:00,51.98,52.44,51.98,52.25,6227460.0,51.6679,52.1251,51.6679,51.9363,6227460.0
2017-10-27 09:50:00,52.23,52.55,52.22,52.54,3890300.0,51.9164,52.2345,51.9064,52.2245,3890300.0
2017-10-27 10:00:00,52.5,52.73,52.42,52.69,2199980.0,52.1848,52.4134,52.1052,52.3736,2199980.0
2017-10-27 10:10:00,52.69,53.18,52.68,53.08,2982120.0,52.3736,52.8607,52.3637,52.7613,2982120.0
2017-10-27 10:20:00,53.07,53.09,52.75,52.79,3022780.0,52.7513,52.7712,52.4333,52.473,3022780.0
2017-10-27 10:30:00,52.8,52.81,52.54,52.54,1892080.0,52.483,52.4929,52.2245,52.2245,1892080.0
2017-10-27 10:40:00,52.54,52.64,52.4,52.52,1963180.0,52.2245,52.3239,52.0854,52.2046,1963180.0
2017-10-27 10:50:00,52.54,52.63,52.36,52.37,1347260.0,52.2245,52.314,52.0456,52.0555,1347260.0
2017-10-27 11:00:00,52.38,52.58,52.33,52.57,1522200.0,52.0655,52.2643,52.0158,52.2543,1522200.0
2017-10-27 11:10:00,52.58,52.6,52.4,52.4,1045340.0,52.2643,52.2842,52.0854,52.0854,1045340.0
2017-10-27 11:20:00,52.4,52.47,52.3,52.4,1209160.0,52.0854,52.1549,51.986,52.0854,1209160.0
2017-10-27 11:30:00,52.41,52.58,52.41,52.5,758220.0,52.0953,52.2643,52.0953,52.1848,758220.0
2017-10-27 11:40:00,52.49,52.68,52.45,52.66,933240.0,52.1748,52.3637,52.1351,52.3438,933240.0
2017-10-27 11:50:00,52.65,52.72,52.5,52.52,1021620.0,52.3339,52.4034,52.1848,52.2046,1021620.0
2017-10-27 12:00:00,52.5,52.65,52.39,52.45,1103360.0,52.1848,52.3339,52.0754,52.1351,1103360.0
2017-10-27 12:10:00,52.45,52.58,52.42,52.55,511340.0,52.1351,52.2643,52.1052,52.2345,511340.0
2017-10-27 12:20:00,52.53,52.69,52.53,52.68,568660.0,52.2146,52.3736,52.2146,52.3637,568660.0
2017-10-27 12:30:00,52.68,52.76,52.62,52.73,1052260.0,52.3637,52.4432,52.304,52.4134,1052260.0
2017-10-27 12:40:00,52.7,52.73,52.52,52.55,677080.0,52.3836,52.4134,52.2046,52.2345,677080.0
2017-10-27 12:50:00,52.55,52.58,52.37,52.41,640260.0,52.2345,52.2643,52.0555,52.0953,640260.0
2017-10-27 13:00:00,52.43,52.49,52.35,52.35,887500.0,52.1152,52.1748,52.0357,52.0357,887500.0
2017-10-27 13:10:00,52.35,52.35,52.12,52.2,1746900.0,52.0357,52.0357,51.807,51.8866,1746900.0
2017-10-27 13:20:00,52.2,52.24,52.11,52.13,826580.0,51.8866,51.9263,51.7971,51.817,826580.0
2017-10-27 13:30:00,52.12,52.25,52.06,52.21,1196540.0,51.807,51.9363,51.7474,51.8965,1196540.0
2017-10-27 13:40:00,52.23,52.28,52.16,52.24,685700.0,51.9164,51.9661,51.8468,51.9263,685700.0
2017-10-27 13:50:00,52.24,52.38,52.2,52.33,620380.0,51.9263,52.0655,51.8866,52.0158,620380.0
2017-10-27 14:00:00,52.33,52.4,52.27,52.3,817080.0,52.0158,52.0854,51.9561,51.986,817080.0
2017-10-27 14:10:00,52.31,52.32,52.16,52.27,779200.0,51.9959,52.0058,51.8468,51.9561,779200.0
2017-10-27 14:20:00,52.27,52.28,52.14,52.2,595140.0,51.9561,51.9661,51.8269,51.8866,595140.0
2017-10-27 14:30:00,52.2,52.22,52.12,52.12,568700.0,51.8866,51.9064,51.807,51.807,568700.0
2017-10-27 14:40:00,52.12,52.13,52.04,52.09,756140.0,51.807,51.817,51.7275,51.7772,756140.0
2017-10-27 14:50:00,52.1,52.19,52.1,52.18,530680.0,51.7872,51.8766,51.7872,51.8667,530680.0
2017-10-27 15:00:00,52.17,52.18,52.06,52.11,785280.0,51.8567,51.8667,51.7474,51.7971,785280.0
2017-10-27 15:10:00,52.12,52.12,52.05,52.06,735680.0,51.807,51.807,51.7375,51.7474,735680.0
2017-10-27 15:20:00,52.06,52.07,51.92,51.94,1504140.0,51.7474,51.7573,51.6082,51.6281,1504140.0
2017-10-27 15:30:00,51.94,51.95,51.83,51.91,1107220.0,51.6281,51.6381,51.5188,51.5983,1107220.0
2017-10-27 15:40:00,51.93,51.99,51.86,51.9,2059260.0,51.6182,51.6778,51.5486,51.5884,2059260.0
2017-10-27 15:50:00,51.91,51.92,51.66,51.69,4659380.0,51.5983,51.6082,51.3498,51.3796,4659380.0
2017-10-30 09:30:00,51.43,51.8,51.39,51.78,2785200.0,51.1212,51.489,51.0814,51.4691,2785200.0
2017-10-30 09:40:00,51.76,51.8,51.45,51.57,1399260.0,51.4492,51.489,51.1411,51.2603,1399260.0
2017-10-30 09:50:00,51.55,51.65,51.5,51.57,878160.0,51.2405,51.3399,51.1908,51.2603,878160.0
2017-10-30 10:00:00,51.6,51.71,51.5,51.65,1220500.0,51.2902,51.3995,51.1908,51.3399,1220500.0
2017-10-30 10:10:00,51.64,51.97,51.62,51.95,1324000.0,51.3299,51.6579,51.31,51.6381,1324000.0
2017-10-30 10:20:00,51.96,51.99,51.87,51.96,1937840.0,51.648,51.6778,51.5585,51.648,1937840.0
2017-10-30 10:30:00,51.96,51.97,51.83,51.84,658740.0,51.648,51.6579,51.5188,51.5287,658740.0
2017-10-30 10:40:00,51.83,51.88,51.77,51.83,664100.0,51.5188,51.5685,51.4591,51.5188,664100.0
2017-10-30 10:50:00,51.83,51.86,51.78,51.85,477040.0,51.5188,51.5486,51.4691,51.5387,477040.0
2017-10-30 11:00:00,51.85,51.92,51.7,51.7,863320.0,51.5387,51.6082,51.3896,51.3896,863320.0
2017-10-30 11:10:00,51.73,51.73,51.42,51.43,1825680.0,51.4194,51.4194,51.1112,51.1212,1825680.0
2017-10-30 11:20:00,51.42,51.53,51.32,51.35,1173760.0,51.1112,51.2206,51.0118,51.0417,1173760.0
2017-10-30 11:30:00,51.35,51.39,51.22,51.3,1145800.0,51.0417,51.0814,50.9124,50.992,1145800.0
2017-10-30 11:40:00,51.29,51.44,51.25,51.42,389520.0,50.982,51.1311,50.9423,51.1112,389520.0
2017-10-30 11:50:00,51.42,51.43,51.29,51.33,327460.0,51.1112,51.1212,50.982,51.0218,327460.0
2017-10-30 12:00:00,51.34,51.37,51.27,51.28,541680.0,51.0317,51.0615,50.9621,50.9721,541680.0
2017-10-30 12:10:00,51.28,51.35,51.15,51.15,645680.0,50.9721,51.0417,50.8429,50.8429,645680.0
2017-10-30 12:20:00,51.14,51.35,51.12,51.31,528200.0,50.8329,51.0417,50.813,51.0019,528200.0
2017-10-30 12:30:00,51.33,51.45,51.31,51.44,376980.0,51.0218,51.1411,51.0019,51.1311,376980.0
2017-10-30 12:40:00,51.44,51.5,51.35,51.47,545920.0,51.1311,51.1908,51.0417,51.1609,545920.0
2017-10-30 12:50:00,51.49,51.53,51.45,51.48,379740.0,51.1808,51.2206,51.1411,51.1709,379740.0
2017-10-30 13:00:00,51.47,51.53,51.46,51.52,237940.0,51.1609,51.2206,51.151,51.2106,237940.0
2017-10-30 13:10:00,51.53,51.62,51.51,51.54,423960.0,51.2206,51.31,51.2007,51.2305,423960.0
2017-10-30 13:20:00,51.54,51.59,51.51,51.57,219680.0,51.2305,51.2802,51.2007,51.2603,219680.0
2017-10-30 13:30:00,51.57,51.6,51.54,51.59,248980.0,51.2603,51.2902,51.2305,51.2802,248980.0
2017-10-30 13:40:00,51.59,51.59,51.45,51.45,247980.0,51.2802,51.2802,51.1411,51.1411,247980.0
2017-10-30 13:50:00,51.46,51.48,51.39,51.42,291340.0,51.151,51.1709,51.0814,51.1112,291340.0
2017-10-30 14:00:00,51.42,51.51,51.37,51.49,353020.0,51.1112,51.2007,51.0615,51.1808,353020.0
2017-10-30 14:10:00,51.49,51.51,51.45,51.51,306040.0,51.1808,51.2007,51.1411,51.2007,306040.0
2017-10-30 14:20:00,51.52,51.57,51.48,51.53,436260.0,51.2106,51.2603,51.1709,51.2206,436260.0
2017-10-30 14:30:00,51.53,51.56,51.5,51.56,203820.0,51.2206,51.2504,51.1908,51.2504,203820.0
2017-10-30 14:40:00,51.55,51.63,51.55,51.59,422880.0,51.2405,51.32,51.2405,51.2802,422880.0
2017-10-30 14:50:00,51.58,51.6,51.54,51.6,335620.0,51.2703,51.2902,51.2305,51.2902,335620.0
2017-10-30 15:00:00,51.6,51.61,51.51,51.55,317240.0,51.2902,51.3001,51.2007,51.2405,317240.0
2017-10-30 15:10:00,51.55,51.6,51.5,51.51,290180.0,51.2405,51.2902,51.1908,51.2007,290180.0
2017-10-30 15:20:00,51.51,51.59,51.48,51.55,523420.0,51.2007,51.2802,51.1709,51.2405,523420.0
2017-10-30 15:30:00,51.56,51.58,51.5,51.55,477640.0,51.2504,51.2703,51.1908,51.2405,477640.0
2017-10-30 15:40:00,51.57,51.63,51.57,51.62,578600.0,51.2603,51.32,51.2603,51.31,578600.0
2017-10-30 15:50:00,51.62,51.73,51.61,51.63,1816860.0,51.31,51.4194,51.3001,51.32,1816860.0
2017-10-31 09:30:00,51.65,51.65,51.38,51.49,1397000.0,51.3399,51.3399,51.0715,51.1808,1397000.0
2017-10-31 09:40:00,51.5,51.64,51.45,51.53,413160.0,51.1908,51.3299,51.1411,51.2206,413160.0
2017-10-31 09:50:00,51.52,51.57,51.35,51.45,903460.0,51.2106,51.2603,51.0417,51.1411,903460.0
2017-10-31 10:00:00,51.46,51.48,51.31,51.4,658400.0,51.151,51.1709,51.0019,51.0914,658400.0
2017-10-31 10:10:00,51.37,51.55,51.37,51.55,422600.0,51.0615,51.2405,51.0615,51.2405,422600.0
2017-10-31 10:20:00,51.56,51.61,51.51,51.54,448800.0,51.2504,51.3001,51.2007,51.2305,448800.0
2017-10-31 10:30:00,51.55,51.55,51.42,51.44,290680.0,51.2405,51.2405,51.1112,51.1311,290680.0
2017-10-31 10:40:00,51.44,51.45,51.37,51.39,281900.0,51.1311,51.1411,51.0615,51.0814,281900.0
2017-10-31 10:50:00,51.4,51.57,51.4,51.56,320200.0,51.0914,51.2603,51.0914,51.2504,320200.0
2017-10-31 11:00:00,51.54,51.74,51.54,51.72,399980.0,51.2305,51.4293,51.2305,51.4094,399980.0
2017-10-31 11:10:00,51.72,51.8,51.68,51.79,611480.0,51.4094,51.489,51.3697,51.479,611480.0
2017-10-31 11:20:00,51.79,51.81,51.74,51.77,455980.0,51.479,51.4989,51.4293,51.4591,455980.0
2017-10-31 11:30:00,51.76,51.76,51.65,51.66,231720.0,51.4492,51.4492,51.3399,51.3498,231720.0
2017-10-31 11:40:00,51.67,51.7,51.63,51.69,342720.0,51.3597,51.3896,51.32,51.3796,342720.0
2017-10-31 11:50:00,51.69,51.73,51.58,51.63,320900.0,51.3796,51.4194,51.2703,51.32,320900.0
2017-10-31 12:00:00,51.61,51.64,51.55,51.6,167480.0,51.3001,51.3299,51.2405,51.2902,167480.0
2017-10-31 12:10:00,51.6,51.62,51.54,51.56,158640.0,51.2902,51.31,51.2305,51.2504,158640.0
2017-10-31 12:20:00,51.56,51.61,51.55,51.6,126820.0,51.2504,51.3001,51.2405,51.2902,126820.0
2017-10-31 12:30:00,51.6,51.65,51.6,51.62,122860.0,51.2902,51.3399,51.2902,51.31,122860.0
2017-10-31 12:40:00,51.62,51.64,51.58,51.58,214740.0,51.31,51.3299,51.2703,51.2703,214740.0
2017-10-31 12:50:00,51.59,51.63,51.58,51.61,97040.0,51.2802,51.32,51.2703,51.3001,97040.0
2017-10-31 13:00:00,51.6,51.71,51.59,51.63,288540.0,51.2902,51.3995,51.2802,51.32,288540.0
2017-10-31 13:10:00,51.62,51.62,51.52,51.52,188260.0,51.31,51.31,51.2106,51.2106,188260.0
2017-10-31 13:20:00,51.52,51.61,51.52,51.6,397240.0,51.2106,51.3001,51.2106,51.2902,397240.0
2017-10-31 13:30:00,51.59,51.63,51.59,51.6,331380.0,51.2802,51.32,51.2802,51.2902,331380.0
2017-10-31 13:40:00,51.61,51.67,51.59,51.66,205160.0,51.3001,51.3597,51.2802,51.3498,205160.0
2017-10-31 13:50:00,51.66,51.7,51.66,51.7,305260.0,51.3498,51.3896,51.3498,51.3896,305260.0
2017-10-31 14:00:00,51.7,51.99,51.7,51.99,589200.0,51.3896,51.6778,51.3896,51.6778,589200.0
2017-10-31 14:10:00,51.97,52.05,51.92,52.01,639100.0,51.6579,51.7375,51.6082,51.6977,639100.0
2017-10-31 14:20:00,52.01,52.01,51.92,51.95,339080.0,51.6977,51.6977,51.6082,51.6381,339080.0
2017-10-31 14:30:00,51.95,51.98,51.86,51.93,511700.0,51.6381,51.6679,51.5486,51.6182,511700.0
2017-10-31 14:40:00,51.92,51.94,51.87,51.88,454900.0,51.6082,51.6281,51.5585,51.5685,454900.0
2017-10-31 14:50:00,51.88,51.9,51.76,51.76,581180.0,51.5685,51.5884,51.4492,51.4492,581180.0
2017-10-31 15:00:00,51.76,51.83,51.74,51.77,408920.0,51.4492,51.5188,51.4293,51.4591,408920.0
2017-10-31 15:10:00,51.76,51.79,51.67,51.71,316460.0,51.4492,51.479,51.3597,51.3995,316460.0
2017-10-31 15:20:00,51.71,51.73,51.66,51.69,484420.0,51.3995,51.4194,51.3498,51.3796,484420.0
2017-10-31 15:30:00,51.68,51.71,51.63,51.66,429920.0,51.3697,51.3995,51.32,51.3498,429920.0
2017-10-31 15:40:00,51.66,51.74,51.64,51.7,570940.0,51.3498,51.4293,51.3299,51.3896,570940.0
2017-10-31 15:50:00,51.69,51.69,51.57,51.65,2245740.0,51.3796,51.3796,51.2603,51.3399,2245740.0
2017-11-01 09:30:00,51.8,52.18,51.7,52.1,2610320.0,51.489,51.8667,51.3896,51.7872,2610320.0
2017-11-01 09:40:00,52.08,52.13,51.9,52.06,1294980.0,51.7673,51.817,51.5884,51.7474,1294980.0
2017-11-01 09:50:00,52.06,52.14,51.8,51.89,785440.0,51.7474,51.8269,51.489,51.5784,785440.0
2017-11-01 10:00:00,51.9,52.14,51.85,52.09,638220.0,51.5884,51.8269,51.5387,51.7772,638220.0
2017-11-01 10:10:00,52.04,52.13,52.03,52.06,535940.0,51.7275,51.817,51.7176,51.7474,535940.0
2017-11-01 10:20:00,52.08,52.23,52.04,52.18,1053400.0,51.7673,51.9164,51.7275,51.8667,1053400.0
2017-11-01 10:30:00,52.19,52.25,52.08,52.12,870960.0,51.8766,51.9363,51.7673,51.807,870960.0
2017-11-01 10:40:00,52.13,52.17,52.07,52.13,944880.0,51.817,51.8567,51.7573,51.817,944880.0
2017-11-01 10:50:00,52.12,52.19,52.06,52.07,661440.0,51.807,51.8766,51.7474,51.7573,661440.0
2017-11-01 11:00:00,52.08,52.18,52.02,52.17,495680.0,51.7673,51.8667,51.7076,51.8567,495680.0
2017-11-01 11:10:00,52.17,52.29,52.16,52.23,939520.0,51.8567,51.976,51.8468,51.9164,939520.0
2017-11-01 11:20:00,52.23,52.24,52.17,52.17,323000.0,51.9164,51.9263,51.8567,51.8567,323000.0
2017-11-01 11:30:00,52.18,52.26,52.1,52.17,538580.0,51.8667,51.9462,51.7872,51.8567,538580.0
2017-11-01 11:40:00,52.16,52.27,52.15,52.26,383940.0,51.8468,51.9561,51.8369,51.9462,383940.0
2017-11-01 11:50:00,52.27,52.32,52.15,52.16,690660.0,51.9561,52.0058,51.8369,51.8468,690660.0
2017-11-01 12:00:00,52.16,52.26,52.16,52.23,332160.0,51.8468,51.9462,51.8468,51.9164,332160.0
2017-11-01 12:10:00,52.23,52.25,52.22,52.24,213220.0,51.9164,51.9363,51.9064,51.9263,213220.0
2017-11-01 12:20:00,52.24,52.31,52.23,52.31,474920.0,51.9263,51.9959,51.9164,51.9959,474920.0
2017-11-01 12:30:00,52.31,52.34,52.26,52.34,297160.0,51.9959,52.0257,51.9462,52.0257,297160.0
2017-11-01 12:40:00,52.34,52.39,52.31,52.33,651640.0,52.0257,52.0754,51.9959,52.0158,651640.0
2017-11-01 12:50:00,52.33,52.39,52.31,52.36,547720.0,52.0158,52.0754,51.9959,52.0456,547720.0
2017-11-01 13:00:00,52.36,52.37,52.09,52.11,1038800.0,52.0456,52.0555,51.7772,51.7971,1038800.0
2017-11-01 13:10:00,52.1,52.17,52.08,52.1,411180.0,51.7872,51.8567,51.7673,51.7872,411180.0
2017-11-01 13:20:00,52.09,52.2,52.08,52.15,355380.0,51.7772,51.8866,51.7673,51.8369,355380.0
2017-11-01 13:30:00,52.14,52.16,52.06,52.11,331260.0,51.8269,51.8468,51.7474,51.7971,331260.0
2017-11-01 13:40:00,52.12,52.16,52.12,52.13,284080.0,51.807,51.8468,51.807,51.817,284080.0
2017-11-01 13:50:00,52.13,52.24,52.11,52.23,476760.0,51.817,51.9263,51.7971,51.9164,476760.0
2017-11-01 14:00:00,52.23,52.32,52.2,52.28,537620.0,51.9164,52.0058,51.8866,51.9661,537620.0
2017-11-01 14:10:00,52.28,52.32,52.22,52.31,659100.0,51.9661,52.0058,51.9064,51.9959,659100.0
2017-11-01 14:20:00,52.3,52.35,52.21,52.21,627620.0,51.986,52.0357,51.8965,51.8965,627620.0
2017-11-01 14:30:00,52.22,52.34,52.21,52.31,465940.0,51.9064,52.0257,51.8965,51.9959,465940.0
2017-11-01 14:40:00,52.29,52.33,52.25,52.28,248640.0,51.976,52.0158,51.9363,51.9661,248640.0
2017-11-01 14:50:00,52.27,52.29,52.22,52.27,207300.0,51.9561,51.976,51.9064,51.9561,207300.0
2017-11-01 15:00:00,52.26,52.28,52.22,52.22,471540.0,51.9462,51.9661,51.9064,51.9064,471540.0
2017-11-01 15:10:00,52.24,52.26,52.15,52.15,236200.0,51.9263,51.9462,51.8369,51.8369,236200.0
2017-11-01 15:20:00,52.15,52.2,52.14,52.17,333060.0,51.8369,51.8866,51.8269,51.8567,333060.0
2017-11-01 15:30:00,52.17,52.24,52.15,52.2,504620.0,51.8567,51.9263,51.8369,51.8866,504620.0
2017-11-01 15:40:00,52.21,52.24,52.11,52.12,791520.0,51.8965,51.9263,51.7971,51.807,791520.0
2017-11-01 15:50:00,52.13,52.19,52.1,52.13,1486680.0,51.817,51.8766,51.7872,51.817,1486680.0
2017-11-02 09:30:00,52.0,52.02,51.88,51.98,1059840.0,51.6878,51.7076,51.5685,51.6679,1059840.0
2017-11-02 09:40:00,51.99,52.19,51.95,52.14,476840.0,51.6778,51.8766,51.6381,51.8269,476840.0
2017-11-02 09:50:00,52.15,52.16,51.96,51.99,703100.0,51.8369,51.8468,51.648,51.6778,703100.0
2017-11-02 10:00:00,51.99,52.03,51.58,51.63,936860.0,51.6778,51.7176,51.2703,51.32,936860.0
2017-11-02 10:10:00,51.6,51.68,51.43,51.57,1096700.0,51.2902,51.3697,51.1212,51.2603,1096700.0
2017-11-02 10:20:00,51.56,51.63,51.54,51.63,341600.0,51.2504,51.32,51.2305,51.32,341600.0
2017-11-02 10:30:00,51.62,51.8,51.6,51.77,487920.0,51.31,51.489,51.2902,51.4591,487920.0
2017-11-02 10:40:00,51.75,51.91,51.73,51.85,290840.0,51.4393,51.5983,51.4194,51.5387,290840.0
2017-11-02 10:50:00,51.87,51.9,51.82,51.84,348740.0,51.5585,51.5884,51.5088,51.5287,348740.0
2017-11-02 11:00:00,51.85,51.97,51.83,51.9,220100.0,51.5387,51.6579,51.5188,51.5884,220100.0
2017-11-02 11:10:00,51.89,51.92,51.85,51.86,347820.0,51.5784,51.6082,51.5387,51.5486,347820.0
2017-11-02 11:20:00,51.88,51.93,51.62,51.62,659000.0,51.5685,51.6182,51.31,51.31,659000.0
2017-11-02 11:30:00,51.62,51.76,51.59,51.65,458920.0,51.31,51.4492,51.2802,51.3399,458920.0
2017-11-02 11:40:00,51.62,51.7,51.6,51.68,478120.0,51.31,51.3896,51.2902,51.3697,478120.0
2017-11-02 11:50:00,51.67,51.87,51.65,51.87,318040.0,51.3597,51.5585,51.3399,51.5585,318040.0
2017-11-02 12:00:00,51.88,51.93,51.82,51.88,177260.0,51.5685,51.6182,51.5088,51.5685,177260.0
2017-11-02 12:10:00,51.89,51.98,51.88,51.93,222020.0,51.5784,51.6679,51.5685,51.6182,222020.0
2017-11-02 12:20:00,51.93,51.98,51.89,51.94,154600.0,51.6182,51.6679,51.5784,51.6281,154600.0
2017-11-02 12:30:00,51.95,51.95,51.85,51.85,146300.0,51.6381,51.6381,51.5387,51.5387,146300.0
2017-11-02 12:40:00,51.85,51.94,51.83,51.93,78960.0,51.5387,51.6281,51.5188,51.6182,78960.0
2017-11-02 12:50:00,51.92,51.99,51.92,51.98,137280.0,51.6082,51.6778,51.6082,51.6679,137280.0
2017-11-02 13:00:00,51.99,52.14,51.99,52.12,586820.0,51.6778,51.8269,51.6778,51.807,586820.0
2017-11-02 13:10:00,52.12,52.17,52.1,52.12,385540.0,51.807,51.8567,51.7872,51.807,385540.0
2017-11-02 13:20:00,52.12,52.16,52.06,52.06,290420.0,51.807,51.8468,51.7474,51.7474,290420.0
2017-11-02 13:30:00,52.06,52.09,52.03,52.08,171620.0,51.7474,51.7772,51.7176,51.7673,171620.0
2017-11-02 13:40:00,52.08,52.12,52.02,52.02,94140.0,51.7673,51.807,51.7076,51.7076,94140.0
2017-11-02 13:50:00,52.02,52.05,51.98,52.01,224100.0,51.7076,51.7375,51.6679,51.6977,224100.0
2017-11-02 14:00:00,52.01,52.02,51.95,51.97,247700.0,51.6977,51.7076,51.6381,51.6579,247700.0
2017-11-02 14:10:00,51.98,52.07,51.97,52.07,70720.0,51.6679,51.7573,51.6579,51.7573,70720.0
2017-11-02 14:20:00,52.06,52.13,52.06,52.13,158920.0,51.7474,51.817,51.7474,51.817,158920.0
2017-11-02 14:30:00,52.13,52.19,52.11,52.18,162180.0,51.817,51.8766,51.7971,51.8667,162180.0
2017-11-02 14:40:00,52.16,52.22,52.14,52.2,577280.0,51.8468,51.9064,51.8269,51.8866,577280.0
2017-11-02 14:50:00,52.2,52.25,52.19,52.21,320200.0,51.8866,51.9363,51.8766,51.8965,320200.0
2017-11-02 15:00:00,52.22,52.28,52.2,52.2,226580.0,51.9064,51.9661,51.8866,51.8866,226580.0
2017-11-02 15:10:00,52.2,52.22,52.11,52.11,164340.0,51.8866,51.9064,51.7971,51.7971,164340.0
2017-11-02 15:20:00,52.12,52.15,52.09,52.15,220500.0,51.807,51.8369,51.7772,51.8369,220500.0
2017-11-02 15:30:00,52.13,52.16,52.11,52.12,236860.0,51.817,51.8468,51.7971,51.807,236860.0
2017-11-02 15:40:00,52.13,52.2,52.12,52.16,345120.0,51.817,51.8866,51.807,51.8468,345120.0
2017-11-02 15:50:00,52.17,52.22,52.12,52.15,830840.0,51.8567,51.9064,51.807,51.8369,830840.0
2017-11-03 09:30:00,52.14,52.14,51.88,51.88,1628780.0,51.8269,51.8269,51.5685,51.5685,1628780.0
2017-11-03 09:40:00,51.88,52.04,51.88,52.02,311960.0,51.5685,51.7275,51.5685,51.7076,311960.0
2017-11-03 09:50:00,52.03,52.07,52.0,52.02,426900.0,51.7176,51.7573,51.6878,51.7076,426900.0
2017-11-03 10:00:00,52.03,52.07,51.95,51.95,265780.0,51.7176,51.7573,51.6381,51.6381,265780.0
2017-11-03 10:10:00,51.97,51.97,51.89,51.96,253720.0,51.6579,51.6579,51.5784,51.648,253720.0
2017-11-03 10:20:00,51.98,52.04,51.96,52.0,260120.0,51.6679,51.7275,51.648,51.6878,260120.0
2017-11-03 10:30:00,52.02,52.06,51.98,52.05,260080.0,51.7076,51.7474,51.6679,51.7375,260080.0
2017-11-03 10:40:00,52.06,52.1,51.95,51.96,325620.0,51.7474,51.7872,51.6381,51.648,325620.0
2017-11-03 10:50:00,51.96,52.04,51.92,52.03,198120.0,51.648,51.7275,51.6082,51.7176,198120.0
2017-11-03 11:00:00,52.02,52.05,51.99,52.01,170940.0,51.7076,51.7375,51.6778,51.6977,170940.0
2017-11-03 11:10:00,52.02,52.04,51.99,52.01,192580.0,51.7076,51.7275,51.6778,51.6977,192580.0
2017-11-03 11:20:00,52.03,52.05,52.0,52.04,214920.0,51.7176,51.7375,51.6878,51.7275,214920.0
2017-11-03 11:30:00,52.04,52.08,52.02,52.06,129220.0,51.7275,51.7673,51.7076,51.7474,129220.0
2017-11-03 11:40:00,52.04,52.14,52.04,52.14,130580.0,51.7275,51.8269,51.7275,51.8269,130580.0
2017-11-03 11:50:00,52.13,52.2,52.12,52.2,310660.0,51.817,51.8866,51.807,51.8866,310660.0
2017-11-03 12:00:00,52.21,52.22,52.12,52.12,219140.0,51.8965,51.9064,51.807,51.807,219140.0
2017-11-03 12:10:00,52.11,52.24,52.11,52.23,176020.0,51.7971,51.9263,51.7971,51.9164,176020.0
2017-11-03 12:20:00,52.24,52.26,52.19,52.23,183800.0,51.9263,51.9462,51.8766,51.9164,183800.0
2017-11-03 12:30:00,52.24,52.24,52.19,52.2,124020.0,51.9263,51.9263,51.8766,51.8866,124020.0
2017-11-03 12:40:00,52.2,52.24,52.19,52.23,153780.0,51.8866,51.9263,51.8766,51.9164,153780.0
2017-11-03 12:50:00,52.25,52.25,52.2,52.2,77120.0,51.9363,51.9363,51.8866,51.8866,77120.0
2017-11-03 13:00:00,52.22,52.31,52.22,52.3,232840.0,51.9064,51.9959,51.9064,51.986,232840.0
2017-11-03 13:10:00,52.3,52.41,52.29,52.3,454320.0,51.986,52.0953,51.976,51.986,454320.0
2017-11-03 13:20:00,52.33,52.36,52.29,52.36,160900.0,52.0158,52.0456,51.976,52.0456,160900.0
2017-11-03 13:30:00,52.35,52.38,52.33,52.35,300700.0,52.0357,52.0655,52.0158,52.0357,300700.0
2017-11-03 13:40:00,52.35,52.39,52.28,52.37,242040.0,52.0357,52.0754,51.9661,52.0555,242040.0
2017-11-03 13:50:00,52.37,52.39,52.29,52.29,153160.0,52.0555,52.0754,51.976,51.976,153160.0
2017-11-03 14:00:00,52.3,52.35,52.29,52.33,170900.0,51.986,52.0357,51.976,52.0158,170900.0
2017-11-03 14:10:00,52.35,52.38,52.33,52.35,142960.0,52.0357,52.0655,52.0158,52.0357,142960.0
2017-11-03 14:20:00,52.36,52.4,52.34,52.39,268180.0,52.0456,52.0854,52.0257,52.0754,268180.0
2017-11-03 14:30:00,52.39,52.49,52.37,52.49,728340.0,52.0754,52.1748,52.0555,52.1748,728340.0
2017-11-03 14:40:00,52.48,52.53,52.4,52.45,721040.0,52.1649,52.2146,52.0854,52.1351,721040.0
2017-11-03 14:50:00,52.45,52.51,52.45,52.48,417100.0,52.1351,52.1947,52.1351,52.1649,417100.0
2017-11-03 15:00:00,52.48,52.51,52.46,52.49,602580.0,52.1649,52.1947,52.145,52.1748,602580.0
2017-11-03 15:10:00,52.5,52.52,52.45,52.51,729040.0,52.1848,52.2046,52.1351,52.1947,729040.0
2017-11-03 15:20:00,52.51,52.52,52.47,52.48,506700.0,52.1947,52.2046,52.1549,52.1649,506700.0
2017-11-03 15:30:00,52.49,52.49,52.4,52.47,449400.0,52.1748,52.1748,52.0854,52.1549,449400.0
2017-11-03 15:40:00,52.47,52.52,52.46,52.51,826620.0,52.1549,52.2046,52.145,52.1947,826620.0
2017-11-03 15:50:00,52.51,52.53,52.46,52.48,2159060.0,52.1947,52.2146,52.145,52.1649,2159060.0
2017-11-06 09:30:00,52.46,52.58,52.32,52.46,1182580.0,52.145,52.2643,52.0058,52.145,1182580.0
2017-11-06 09:40:00,52.47,52.63,52.47,52.5,528340.0,52.1549,52.314,52.1549,52.1848,528340.0
2017-11-06 09:50:00,52.5,52.52,52.38,52.5,301480.0,52.1848,52.2046,52.0655,52.1848,301480.0
2017-11-06 10:00:00,52.5,52.5,52.32,52.32,396220.0,52.1848,52.1848,52.0058,52.0058,396220.0
2017-11-06 10:10:00,52.31,52.39,52.28,52.34,332220.0,51.9959,52.0754,51.9661,52.0257,332220.0
2017-11-06 10:20:00,52.35,52.45,52.35,52.37,267100.0,52.0357,52.1351,52.0357,52.0555,267100.0
2017-11-06 10:30:00,52.38,52.44,52.34,52.38,389380.0,52.0655,52.1251,52.0257,52.0655,389380.0
2017-11-06 10:40:00,52.39,52.4,52.34,52.4,193300.0,52.0754,52.0854,52.0257,52.0854,193300.0
2017-11-06 10:50:00,52.4,52.45,52.36,52.4,288280.0,52.0854,52.1351,52.0456,52.0854,288280.0
2017-11-06 11:00:00,52.4,52.45,52.39,52.41,177820.0,52.0854,52.1351,52.0754,52.0953,177820.0
2017-11-06 11:10:00,52.41,52.41,52.38,52.4,178780.0,52.0953,52.0953,52.0655,52.0854,178780.0
2017-11-06 11:20:00,52.4,52.4,52.35,52.37,118400.0,52.0854,52.0854,52.0357,52.0555,118400.0
2017-11-06 11:30:00,52.38,52.39,52.31,52.38,131160.0,52.0655,52.0754,51.9959,52.0655,131160.0
2017-11-06 11:40:00,52.37,52.38,52.33,52.37,126300.0,52.0555,52.0655,52.0158,52.0555,126300.0
2017-11-06 11:50:00,52.33,52.36,52.22,52.28,234760.0,52.0158,52.0456,51.9064,51.9661,234760.0
2017-11-06 12:00:00,52.29,52.35,52.28,52.35,114020.0,51.976,52.0357,51.9661,52.0357,114020.0
2017-11-06 12:10:00,52.38,52.38,52.34,52.35,80180.0,52.0655,52.0655,52.0257,52.0357,80180.0
2017-11-06 12:20:00,52.33,52.39,52.32,52.32,124180.0,52.0158,52.0754,52.0058,52.0058,124180.0
2017-11-06 12:30:00,52.32,52.37,52.31,52.35,126080.0,52.0058,52.0555,51.9959,52.0357,126080.0
2017-11-06 12:40:00,52.34,52.36,52.3,52.34,98340.0,52.0257,52.0456,51.986,52.0257,98340.0
2017-11-06 12:50:00,52.33,52.36,52.3,52.34,121940.0,52.0158,52.0456,51.986,52.0257,121940.0
2017-11-06 13:00:00,52.33,52.35,52.29,52.34,136880.0,52.0158,52.0357,51.976,52.0257,136880.0
2017-11-06 13:10:00,52.34,52.38,52.33,52.35,72780.0,52.0257,52.0655,52.0158,52.0357,72780.0
2017-11-06 13:20:00,52.34,52.39,52.32,52.36,176720.0,52.0257,52.0754,52.0058,52.0456,176720.0
2017-11-06 13:30:00,52.34,52.38,52.3,52.37,375240.0,52.0257,52.0655,51.986,52.0555,375240.0
2017-11-06 13:40:00,52.37,52.42,52.35,52.38,224700.0,52.0555,52.1052,52.0357,52.0655,224700.0
2017-11-06 13:50:00,52.38,52.41,52.38,52.39,128000.0,52.0655,52.0953,52.0655,52.0754,128000.0
2017-11-06 14:00:00,52.39,52.39,52.34,52.34,195000.0,52.0754,52.0754,52.0257,52.0257,195000.0
2017-11-06 14:10:00,52.35,52.36,52.31,52.31,199140.0,52.0357,52.0456,51.9959,51.9959,199140.0
2017-11-06 14:20:00,52.31,52.35,52.28,52.29,209560.0,51.9959,52.0357,51.9661,51.976,209560.0
2017-11-06 14:30:00,52.28,52.3,52.24,52.26,168520.0,51.9661,51.986,51.9263,51.9462,168520.0
2017-11-06 14:40:00,52.26,52.29,52.25,52.27,117920.0,51.9462,51.976,51.9363,51.9561,117920.0
2017-11-06 14:50:00,52.27,52.31,52.27,52.3,123540.0,51.9561,51.9959,51.9561,51.986,123540.0
2017-11-06 15:00:00,52.3,52.33,52.3,52.32,205760.0,51.986,52.0158,51.986,52.0058,205760.0
2017-11-06 15:10:00,52.32,52.32,52.27,52.3,147960.0,52.0058,52.0058,51.9561,51.986,147960.0
2017-11-06 15:20:00,52.29,52.3,52.24,52.25,243080.0,51.976,51.986,51.9263,51.9363,243080.0
2017-11-06 15:30:00,52.27,52.27,52.17,52.22,504440.0,51.9561,51.9561,51.8567,51.9064,504440.0
2017-11-06 15:40:00,52.22,52.23,52.13,52.16,616860.0,51.9064,51.9164,51.817,51.8468,616860.0
2017-11-06 15:50:00,52.16,52.2,52.1,52.12,1003160.0,51.8468,51.8866,51.7872,51.807,1003160.0
2017-11-07 09:30:00,52.48,52.48,52.21,52.4,1688760.0,52.1649,52.1649,51.8965,52.0854,1688760.0
2017-11-07 09:40:00,52.4,52.45,52.33,52.39,439540.0,52.0854,52.1351,52.0158,52.0754,439540.0
2017-11-07 09:50:00,52.43,52.5,52.33,52.35,519880.0,52.1152,52.1848,52.0158,52.0357,519880.0
2017-11-07 10:00:00,52.34,52.43,52.31,52.31,255860.0,52.0257,52.1152,51.9959,51.9959,255860.0
2017-11-07 10:10:00,52.32,52.41,52.26,52.36,380780.0,52.0058,52.0953,51.9462,52.0456,380780.0
2017-11-07 10:20:00,52.37,52.39,52.28,52.31,275840.0,52.0555,52.0754,51.9661,51.9959,275840.0
2017-11-07 10:30:00,52.31,52.35,52.26,52.35,315600.0,51.9959,52.0357,51.9462,52.0357,315600.0
2017-11-07 10:40:00,52.34,52.4,52.31,52.34,312620.0,52.0257,52.0854,51.9959,52.0257,312620.0
2017-11-07 10:50:00,52.34,52.35,52.26,52.32,209920.0,52.0257,52.0357,51.9462,52.0058,209920.0
2017-11-07 11:00:00,52.33,52.38,52.3,52.35,226580.0,52.0158,52.0655,51.986,52.0357,226580.0
2017-11-07 11:10:00,52.33,52.35,52.29,52.29,165200.0,52.0158,52.0357,51.976,51.976,165200.0
2017-11-07 11:20:00,52.3,52.32,52.15,52.19,460580.0,51.986,52.0058,51.8369,51.8766,460580.0
2017-11-07 11:30:00,52.18,52.27,52.15,52.25,277960.0,51.8667,51.9561,51.8369,51.9363,277960.0
2017-11-07 11:40:00,52.27,52.33,52.27,52.31,194000.0,51.9561,52.0158,51.9561,51.9959,194000.0
2017-11-07 11:50:00,52.31,52.34,52.21,52.21,232020.0,51.9959,52.0257,51.8965,51.8965,232020.0
2017-11-07 12:00:00,52.21,52.4,52.17,52.39,403480.0,51.8965,52.0854,51.8567,52.0754,403480.0
2017-11-07 12:10:00,52.39,52.42,52.34,52.38,519580.0,52.0754,52.1052,52.0257,52.0655,519580.0
2017-11-07 12:20:00,52.39,52.42,52.33,52.4,150920.0,52.0754,52.1052,52.0158,52.0854,150920.0
2017-11-07 12:30:00,52.41,52.53,52.4,52.5,441100.0,52.0953,52.2146,52.0854,52.1848,441100.0
2017-11-07 12:40:00,52.5,52.58,52.5,52.54,340700.0,52.1848,52.2643,52.1848,52.2245,340700.0
2017-11-07 12:50:00,52.55,52.59,52.52,52.56,302980.0,52.2345,52.2742,52.2046,52.2444,302980.0
2017-11-07 13:00:00,52.56,52.57,52.5,52.53,240160.0,52.2444,52.2543,52.1848,52.2146,240160.0
2017-11-07 13:10:00,52.53,52.55,52.49,52.5,188860.0,52.2146,52.2345,52.1748,52.1848,188860.0
2017-11-07 13:20:00,52.5,52.51,52.49,52.5,121720.0,52.1848,52.1947,52.1748,52.1848,121720.0
2017-11-07 13:30:00,52.51,52.52,52.48,52.5,194120.0,52.1947,52.2046,52.1649,52.1848,194120.0
2017-11-07 13:40:00,52.49,52.52,52.48,52.49,136320.0,52.1748,52.2046,52.1649,52.1748,136320.0
2017-11-07 13:50:00,52.49,52.5,52.42,52.43,233460.0,52.1748,52.1848,52.1052,52.1152,233460.0
2017-11-07 14:00:00,52.43,52.45,52.41,52.43,268760.0,52.1152,52.1351,52.0953,52.1152,268760.0
2017-11-07 14:10:00,52.44,52.46,52.4,52.44,135760.0,52.1251,52.145,52.0854,52.1251,135760.0
2017-11-07 14:20:00,52.43,52.48,52.4,52.44,104680.0,52.1152,52.1649,52.0854,52.1251,104680.0
2017-11-07 14:30:00,52.45,52.48,52.44,52.47,126080.0,52.1351,52.1649,52.1251,52.1549,126080.0
2017-11-07 14:40:00,52.46,52.47,52.42,52.44,133000.0,52.145,52.1549,52.1052,52.1251,133000.0
2017-11-07 14:50:00,52.44,52.47,52.44,52.44,179560.0,52.1251,52.1549,52.1251,52.1251,179560.0
2017-11-07 15:00:00,52.44,52.46,52.43,52.44,96000.0,52.1251,52.145,52.1152,52.1251,96000.0
2017-11-07 15:10:00,52.47,52.49,52.42,52.45,191600.0,52.1549,52.1748,52.1052,52.1351,191600.0
2017-11-07 15:20:00,52.46,52.47,52.43,52.44,188080.0,52.145,52.1549,52.1152,52.1251,188080.0
2017-11-07 15:30:00,52.46,52.59,52.45,52.58,648320.0,52.145,52.2742,52.1351,52.2643,648320.0
2017-11-07 15:40:00,52.6,52.64,52.54,52.58,1028700.0,52.2842,52.3239,52.2245,52.2643,1028700.0
2017-11-07 15:50:00,52.59,52.67,52.59,52.62,1897240.0,52.2742,52.3537,52.2742,52.304,1897240.0
2017-11-08 09:30:00,52.49,52.61,52.36,52.4,1021020.0,52.1748,52.2941,52.0456,52.0854,1021020.0
2017-11-08 09:40:00,52.41,52.51,52.36,52.4,468160.0,52.0953,52.1947,52.0456,52.0854,468160.0
2017-11-08 09:50:00,52.4,52.48,52.35,52.44,418840.0,52.0854,52.1649,52.0357,52.1251,418840.0
2017-11-08 10:00:00,52.47,52.59,52.47,52.54,488500.0,52.1549,52.2742,52.1549,52.2245,488500.0
2017-11-08 10:10:00,52.53,52.64,52.51,52.6,550460.0,52.2146,52.3239,52.1947,52.2842,550460.0
2017-11-08 10:20:00,52.62,52.67,52.53,52.54,499980.0,52.304,52.3537,52.2146,52.2245,499980.0
2017-11-08 10:30:00,52.53,52.62,52.52,52.56,319740.0,52.2146,52.304,52.2046,52.2444,319740.0
2017-11-08 10:40:00,52.56,52.61,52.54,52.59,219260.0,52.2444,52.2941,52.2245,52.2742,219260.0
2017-11-08 10:50:00,52.58,52.67,52.57,52.63,293080.0,52.2643,52.3537,52.2543,52.314,293080.0
2017-11-08 11:00:00,52.63,52.77,52.63,52.75,522480.0,52.314,52.4531,52.314,52.4333,522480.0
2017-11-08 11:10:00,52.75,52.84,52.75,52.83,500840.0,52.4333,52.5227,52.4333,52.5128,500840.0
2017-11-08 11:20:00,52.82,52.88,52.78,52.81,568480.0,52.5028,52.5625,52.4631,52.4929,568480.0
2017-11-08 11:30:00,52.8,52.83,52.76,52.77,284360.0,52.483,52.5128,52.4432,52.4531,284360.0
2017-11-08 11:40:00,52.75,52.81,52.73,52.8,159560.0,52.4333,52.4929,52.4134,52.483,159560.0
2017-11-08 11:50:00,52.79,52.8,52.74,52.78,138140.0,52.473,52.483,52.4233,52.4631,138140.0
2017-11-08 12:00:00,52.79,52.81,52.78,52.78,190440.0,52.473,52.4929,52.4631,52.4631,190440.0
2017-11-08 12:10:00,52.76,52.85,52.76,52.84,237000.0,52.4432,52.5327,52.4432,52.5227,237000.0
2017-11-08 12:20:00,52.85,52.85,52.82,52.85,208960.0,52.5327,52.5327,52.5028,52.5327,208960.0
2017-11-08 12:30:00,52.84,52.87,52.83,52.85,329340.0,52.5227,52.5525,52.5128,52.5327,329340.0
2017-11-08 12:40:00,52.85,52.86,52.81,52.82,112260.0,52.5327,52.5426,52.4929,52.5028,112260.0
2017-11-08 12:50:00,52.83,52.85,52.83,52.85,165600.0,52.5128,52.5327,52.5128,52.5327,165600.0
2017-11-08 13:00:00,52.86,52.99,52.86,52.98,363740.0,52.5426,52.6718,52.5426,52.6619,363740.0
2017-11-08 13:10:00,52.99,53.0,52.93,52.93,199700.0,52.6718,52.6817,52.6122,52.6122,199700.0
2017-11-08 13:20:00,52.94,52.98,52.9,52.93,123060.0,52.6221,52.6619,52.5823,52.6122,123060.0
2017-11-08 13:30:00,52.93,52.94,52.9,52.91,151040.0,52.6122,52.6221,52.5823,52.5923,151040.0
2017-11-08 13:40:00,52.94,53.05,52.92,53.03,547820.0,52.6221,52.7314,52.6022,52.7116,547820.0
2017-11-08 13:50:00,53.05,53.09,53.02,53.08,198800.0,52.7314,52.7712,52.7016,52.7613,198800.0
2017-11-08 14:00:00,53.07,53.14,53.01,53.03,385860.0,52.7513,52.8209,52.6917,52.7116,385860.0
2017-11-08 14:10:00,53.02,53.08,53.02,53.08,308840.0,52.7016,52.7613,52.7016,52.7613,308840.0
2017-11-08 14:20:00,53.08,53.11,53.06,53.07,271920.0,52.7613,52.7911,52.7414,52.7513,271920.0
2017-11-08 14:30:00,53.06,53.09,52.98,52.98,177880.0,52.7414,52.7712,52.6619,52.6619,177880.0
2017-11-08 14:40:00,53.0,53.06,52.99,53.04,121700.0,52.6817,52.7414,52.6718,52.7215,121700.0
2017-11-08 14:50:00,53.04,53.05,52.93,52.94,146560.0,52.7215,52.7314,52.6122,52.6221,146560.0
2017-11-08 15:00:00,52.94,52.98,52.93,52.93,155720.0,52.6221,52.6619,52.6122,52.6122,155720.0
2017-11-08 15:10:00,52.95,52.98,52.91,52.97,243400.0,52.632,52.6619,52.5923,52.6519,243400.0
2017-11-08 15:20:00,52.98,53.01,52.95,52.95,285720.0,52.6619,52.6917,52.632,52.632,285720.0
2017-11-08 15:30:00,52.96,53.0,52.95,52.99,273940.0,52.642,52.6817,52.632,52.6718,273940.0
2017-11-08 15:40:00,53.0,53.0,52.86,52.87,439440.0,52.6817,52.6817,52.5426,52.5525,439440.0
2017-11-08 15:50:00,52.88,52.95,52.82,52.93,1201980.0,52.5625,52.632,52.5028,52.6122,1201980.0
2017-11-09 09:30:00,52.4,52.54,52.22,52.27,2501180.0,52.0854,52.2245,51.9064,51.9561,2501180.0
2017-11-09 09:40:00,52.28,52.28,52.05,52.05,1167740.0,51.9661,51.9661,51.7375,51.7375,1167740.0
2017-11-09 09:50:00,52.07,52.08,51.85,52.06,1758360.0,51.7573,51.7673,51.5387,51.7474,1758360.0
2017-11-09 10:00:00,52.05,52.15,51.95,52.14,1392500.0,51.7375,51.8369,51.6381,51.8269,1392500.0
2017-11-09 10:10:00,52.16,52.23,52.08,52.2,828800.0,51.8468,51.9164,51.7673,51.8866,828800.0
2017-11-09 10:20:00,52.21,52.28,52.1,52.11,763240.0,51.8965,51.9661,51.7872,51.7971,763240.0
2017-11-09 10:30:00,52.13,52.15,51.99,52.05,850100.0,51.817,51.8369,51.6778,51.7375,850100.0
2017-11-09 10:40:00,52.03,52.23,51.99,52.21,361560.0,51.7176,51.9164,51.6778,51.8965,361560.0
2017-11-09 10:50:00,52.2,52.31,52.13,52.3,323160.0,51.8866,51.9959,51.817,51.986,323160.0
2017-11-09 11:00:00,52.29,52.31,52.18,52.25,369320.0,51.976,51.9959,51.8667,51.9363,369320.0
2017-11-09 11:10:00,52.24,52.32,52.24,52.3,461580.0,51.9263,52.0058,51.9263,51.986,461580.0
2017-11-09 11:20:00,52.3,52.31,52.13,52.23,840140.0,51.986,51.9959,51.817,51.9164,840140.0
2017-11-09 11:30:00,52.23,52.25,52.13,52.15,229440.0,51.9164,51.9363,51.817,51.8369,229440.0
2017-11-09 11:40:00,52.18,52.19,52.02,52.1,357580.0,51.8667,51.8766,51.7076,51.7872,357580.0
2017-11-09 11:50:00,52.1,52.13,52.02,52.09,286900.0,51.7872,51.817,51.7076,51.7772,286900.0
2017-11-09 12:00:00,52.1,52.15,52.03,52.13,239180.0,51.7872,51.8369,51.7176,51.817,239180.0
2017-11-09 12:10:00,52.09,52.1,51.97,52.07,284180.0,51.7772,51.7872,51.6579,51.7573,284180.0
2017-11-09 12:20:00,52.08,52.08,51.95,51.99,208720.0,51.7673,51.7673,51.6381,51.6778,208720.0
2017-11-09 12:30:00,51.98,51.99,51.85,51.91,619980.0,51.6679,51.6778,51.5387,51.5983,619980.0
2017-11-09 12:40:00,51.89,51.9,51.83,51.88,309320.0,51.5784,51.5884,51.5188,51.5685,309320.0
2017-11-09 12:50:00,51.89,51.95,51.83,51.9,393940.0,51.5784,51.6381,51.5188,51.5884,393940.0
2017-11-09 13:00:00,51.93,51.93,51.79,51.89,583160.0,51.6182,51.6182,51.479,51.5784,583160.0
2017-11-09 13:10:00,51.87,52.01,51.86,51.97,473000.0,51.5585,51.6977,51.5486,51.6579,473000.0
2017-11-09 13:20:00,52.0,52.02,51.93,51.96,451780.0,51.6878,51.7076,51.6182,51.648,451780.0
2017-11-09 13:30:00,51.98,51.98,51.89,51.89,376600.0,51.6679,51.6679,51.5784,51.5784,376600.0
2017-11-09 13:40:00,51.9,51.96,51.9,51.95,222560.0,51.5884,51.648,51.5884,51.6381,222560.0
2017-11-09 13:50:00,51.97,51.99,51.91,51.93,82720.0,51.6579,51.6778,51.5983,51.6182,82720.0
2017-11-09 14:00:00,51.95,52.15,51.93,52.15,599700.0,51.6381,51.8369,51.6182,51.8369,599700.0
2017-11-09 14:10:00,52.14,52.16,52.08,52.15,287480.0,51.8269,51.8468,51.7673,51.8369,287480.0
2017-11-09 14:20:00,52.15,52.19,52.12,52.12,338500.0,51.8369,51.8766,51.807,51.807,338500.0
2017-11-09 14:30:00,52.12,52.21,52.12,52.13,213860.0,51.807,51.8965,51.807,51.817,213860.0
2017-11-09 14:40:00,52.15,52.18,52.12,52.18,186500.0,51.8369,51.8667,51.807,51.8667,186500.0
2017-11-09 14:50:00,52.19,52.22,52.16,52.19,359300.0,51.8766,51.9064,51.8468,51.8766,359300.0
2017-11-09 15:00:00,52.2,52.23,52.14,52.22,162640.0,51.8866,51.9164,51.8269,51.9064,162640.0
2017-11-09 15:10:00,52.22,52.27,52.2,52.26,150400.0,51.9064,51.9561,51.8866,51.9462,150400.0
2017-11-09 15:20:00,52.28,52.33,52.26,52.31,218320.0,51.9661,52.0158,51.9462,51.9959,218320.0
2017-11-09 15:30:00,52.32,52.4,52.31,52.38,416960.0,52.0058,52.0854,51.9959,52.0655,416960.0
2017-11-09 15:40:00,52.38,52.4,52.31,52.34,365920.0,52.0655,52.0854,51.9959,52.0257,365920.0
2017-11-09 15:50:00,52.35,52.47,52.34,52.38,1804980.0,52.0357,52.1549,52.0257,52.0655,1804980.0
2017-11-10 09:30:00,52.19,52.27,52.14,52.25,1054340.0,51.8766,51.9561,51.8269,51.9363,1054340.0
2017-11-10 09:40:00,52.25,52.25,52.08,52.14,827420.0,51.9363,51.9363,51.7673,51.8269,827420.0
2017-11-10 09:50:00,52.15,52.17,52.08,52.12,296440.0,51.8369,51.8567,51.7673,51.807,296440.0
2017-11-10 10:00:00,52.13,52.17,52.06,52.1,343960.0,51.817,51.8567,51.7474,51.7872,343960.0
2017-11-10 10:10:00,52.1,52.18,52.1,52.16,303820.0,51.7872,51.8667,51.7872,51.8468,303820.0
2017-11-10 10:20:00,52.16,52.25,52.16,52.21,354720.0,51.8468,51.9363,51.8468,51.8965,354720.0
2017-11-10 10:30:00,52.22,52.22,52.1,52.13,236240.0,51.9064,51.9064,51.7872,51.817,236240.0
2017-11-10 10:40:00,52.16,52.19,52.09,52.09,233980.0,51.8468,51.8766,51.7772,51.7772,233980.0
2017-11-10 10:50:00,52.09,52.16,52.07,52.14,299980.0,51.7772,51.8468,51.7573,51.8269,299980.0
2017-11-10 11:00:00,52.15,52.17,52.12,52.15,118740.0,51.8369,51.8567,51.807,51.8369,118740.0
2017-11-10 11:10:00,52.14,52.19,52.11,52.16,151320.0,51.8269,51.8766,51.7971,51.8468,151320.0
2017-11-10 11:20:00,52.15,52.16,52.08,52.1,201700.0,51.8369,51.8468,51.7673,51.7872,201700.0
2017-11-10 11:30:00,52.14,52.15,52.11,52.15,102240.0,51.8269,51.8369,51.7971,51.8369,102240.0
2017-11-10 11:40:00,52.13,52.19,52.13,52.17,94860.0,51.817,51.8766,51.817,51.8567,94860.0
2017-11-10 11:50:00,52.18,52.19,52.16,52.19,78640.0,51.8667,51.8766,51.8468,51.8766,78640.0
2017-11-10 12:00:00,52.19,52.22,52.16,52.19,169880.0,51.8766,51.9064,51.8468,51.8766,169880.0
2017-11-10 12:10:00,52.17,52.25,52.16,52.17,192000.0,51.8567,51.9363,51.8468,51.8567,192000.0
2017-11-10 12:20:00,52.18,52.21,52.17,52.21,76040.0,51.8667,51.8965,51.8567,51.8965,76040.0
2017-11-10 12:30:00,52.2,52.23,52.19,52.2,191160.0,51.8866,51.9164,51.8766,51.8866,191160.0
2017-11-10 12:40:00,52.21,52.24,52.2,52.22,115740.0,51.8965,51.9263,51.8866,51.9064,115740.0
2017-11-10 12:50:00,52.23,52.24,52.2,52.2,126180.0,51.9164,51.9263,51.8866,51.8866,126180.0
2017-11-10 13:00:00,52.18,52.2,52.14,52.14,236560.0,51.8667,51.8866,51.8269,51.8269,236560.0
2017-11-10 13:10:00,52.11,52.2,52.11,52.18,90700.0,51.7971,51.8866,51.7971,51.8667,90700.0
2017-11-10 13:20:00,52.19,52.23,52.18,52.23,130720.0,51.8766,51.9164,51.8667,51.9164,130720.0
2017-11-10 13:30:00,52.23,52.27,52.21,52.21,218340.0,51.9164,51.9561,51.8965,51.8965,218340.0
2017-11-10 13:40:00,52.21,52.22,52.17,52.19,113300.0,51.8965,51.9064,51.8567,51.8766,113300.0
2017-11-10 13:50:00,52.18,52.23,52.18,52.2,149480.0,51.8667,51.9164,51.8667,51.8866,149480.0
2017-11-10 14:00:00,52.23,52.25,52.21,52.24,119980.0,51.9164,51.9363,51.8965,51.9263,119980.0
2017-11-10 14:10:00,52.23,52.27,52.23,52.27,433740.0,51.9164,51.9561,51.9164,51.9561,433740.0
2017-11-10 14:20:00,52.27,52.28,52.25,52.26,238380.0,51.9561,51.9661,51.9363,51.9462,238380.0
2017-11-10 14:30:00,52.26,52.32,52.26,52.31,172940.0,51.9462,52.0058,51.9462,51.9959,172940.0
2017-11-10 14:40:00,52.31,52.33,52.3,52.31,165700.0,51.9959,52.0158,51.986,51.9959,165700.0
2017-11-10 14:50:00,52.32,52.32,52.25,52.27,224520.0,52.0058,52.0058,51.9363,51.9561,224520.0
2017-11-10 15:00:00,52.26,52.29,52.22,52.22,268560.0,51.9462,51.976,51.9064,51.9064,268560.0
2017-11-10 15:10:00,52.23,52.25,52.15,52.18,333440.0,51.9164,51.9363,51.8369,51.8667,333440.0
2017-11-10 15:20:00,52.18,52.23,52.17,52.21,227760.0,51.8667,51.9164,51.8567,51.8965,227760.0
2017-11-10 15:30:00,52.21,52.23,52.14,52.15,261620.0,51.8965,51.9164,51.8269,51.8369,261620.0
2017-11-10 15:40:00,52.15,52.22,52.15,52.2,325180.0,51.8369,51.9064,51.8369,51.8866,325180.0
2017-11-10 15:50:00,52.21,52.25,52.17,52.21,1258180.0,51.8965,51.9363,51.8567,51.8965,1258180.0
2017-11-13 09:30:00,52.04,52.16,51.96,52.15,934320.0,51.7275,51.8468,51.648,51.8369,934320.0
2017-11-13 09:40:00,52.17,52.3,52.17,52.27,640120.0,51.8567,51.986,51.8567,51.9561,640120.0
2017-11-13 09:50:00,52.28,52.33,52.2,52.26,420020.0,51.9661,52.0158,51.8866,51.9462,420020.0
2017-11-13 10:00:00,52.28,52.3,52.22,52.24,304060.0,51.9661,51.986,51.9064,51.9263,304060.0
2017-11-13 10:10:00,52.23,52.29,52.18,52.18,176340.0,51.9164,51.976,51.8667,51.8667,176340.0
2017-11-13 10:20:00,52.21,52.27,52.17,52.26,168140.0,51.8965,51.9561,51.8567,51.9462,168140.0
2017-11-13 10:30:00,52.26,52.27,52.21,52.23,152220.0,51.9462,51.9561,51.8965,51.9164,152220.0
2017-11-13 10:40:00,52.27,52.29,52.22,52.27,130700.0,51.9561,51.976,51.9064,51.9561,130700.0
2017-11-13 10:50:00,52.26,52.29,52.25,52.29,144120.0,51.9462,51.976,51.9363,51.976,144120.0
2017-11-13 11:00:00,52.29,52.35,52.26,52.33,140440.0,51.976,52.0357,51.9462,52.0158,140440.0
2017-11-13 11:10:00,52.35,52.41,52.33,52.41,403880.0,52.0357,52.0953,52.0158,52.0953,403880.0
2017-11-13 11:20:00,52.42,52.44,52.29,52.29,538820.0,52.1052,52.1251,51.976,51.976,538820.0
2017-11-13 11:30:00,52.31,52.33,52.26,52.29,206740.0,51.9959,52.0158,51.9462,51.976,206740.0
2017-11-13 11:40:00,52.29,52.38,52.27,52.35,313020.0,51.976,52.0655,51.9561,52.0357,313020.0
2017-11-13 11:50:00,52.35,52.37,52.25,52.28,157720.0,52.0357,52.0555,51.9363,51.9661,157720.0
2017-11-13 12:00:00,52.29,52.32,52.26,52.29,70520.0,51.976,52.0058,51.9462,51.976,70520.0
2017-11-13 12:10:00,52.31,52.32,52.26,52.32,110640.0,51.9959,52.0058,51.9462,52.0058,110640.0
2017-11-13 12:20:00,52.3,52.31,52.27,52.27,177100.0,51.986,51.9959,51.9561,51.9561,177100.0
2017-11-13 12:30:00,52.26,52.28,52.25,52.26,218020.0,51.9462,51.9661,51.9363,51.9462,218020.0
2017-11-13 12:40:00,52.25,52.26,52.18,52.18,257340.0,51.9363,51.9462,51.8667,51.8667,257340.0
2017-11-13 12:50:00,52.19,52.26,52.17,52.25,171020.0,51.8766,51.9462,51.8567,51.9363,171020.0
2017-11-13 13:00:00,52.25,52.27,52.21,52.22,76700.0,51.9363,51.9561,51.8965,51.9064,76700.0
2017-11-13 13:10:00,52.23,52.27,52.23,52.23,67980.0,51.9164,51.9561,51.9164,51.9164,67980.0
2017-11-13 13:20:00,52.23,52.26,52.21,52.23,76940.0,51.9164,51.9462,51.8965,51.9164,76940.0
2017-11-13 13:30:00,52.22,52.24,52.21,52.22,84340.0,51.9064,51.9263,51.8965,51.9064,84340.0
2017-11-13 13:40:00,52.21,52.23,52.21,52.21,32760.0,51.8965,51.9164,51.8965,51.8965,32760.0
2017-11-13 13:50:00,52.22,52.22,52.18,52.21,45780.0,51.9064,51.9064,51.8667,51.8965,45780.0
2017-11-13 14:00:00,52.21,52.21,52.16,52.16,96320.0,51.8965,51.8965,51.8468,51.8468,96320.0
2017-11-13 14:10:00,52.18,52.21,52.17,52.19,76900.0,51.8667,51.8965,51.8567,51.8766,76900.0
2017-11-13 14:20:00,52.2,52.25,52.2,52.25,143480.0,51.8866,51.9363,51.8866,51.9363,143480.0
2017-11-13 14:30:00,52.23,52.25,52.22,52.24,42640.0,51.9164,51.9363,51.9064,51.9263,42640.0
2017-11-13 14:40:00,52.23,52.23,52.2,52.21,74220.0,51.9164,51.9164,51.8866,51.8965,74220.0
2017-11-13 14:50:00,52.21,52.23,52.19,52.22,127000.0,51.8965,51.9164,51.8766,51.9064,127000.0
2017-11-13 15:00:00,52.23,52.24,52.21,52.24,80960.0,51.9164,51.9263,51.8965,51.9263,80960.0
2017-11-13 15:10:00,52.24,52.25,52.21,52.22,79720.0,51.9263,51.9363,51.8965,51.9064,79720.0
2017-11-13 15:20:00,52.22,52.22,52.16,52.16,254320.0,51.9064,51.9064,51.8468,51.8468,254320.0
2017-11-13 15:30:00,52.16,52.17,52.07,52.07,365760.0,51.8468,51.8567,51.7573,51.7573,365760.0
2017-11-13 15:40:00,52.09,52.09,51.99,52.04,678200.0,51.7772,51.7772,51.6778,51.7275,678200.0
2017-11-13 15:50:00,52.04,52.12,51.99,52.06,1029800.0,51.7275,51.807,51.6778,51.7474,1029800.0
2017-11-14 09:30:00,51.89,52.08,51.88,51.93,1250720.0,51.5784,51.7673,51.5685,51.6182,1250720.0
2017-11-14 09:40:00,51.94,51.95,51.8,51.88,547700.0,51.6281,51.6381,51.489,51.5685,547700.0
2017-11-14 09:50:00,51.88,51.9,51.67,51.7,550980.0,51.5685,51.5884,51.3597,51.3896,550980.0
2017-11-14 10:00:00,51.71,51.72,51.47,51.59,998000.0,51.3995,51.4094,51.1609,51.2802,998000.0
2017-11-14 10:10:00,51.56,51.82,51.56,51.8,419240.0,51.2504,51.5088,51.2504,51.489,419240.0
2017-11-14 10:20:00,51.78,51.78,51.69,51.75,372860.0,51.4691,51.4691,51.3796,51.4393,372860.0
2017-11-14 10:30:00,51.77,51.95,51.67,51.95,421900.0,51.4591,51.6381,51.3597,51.6381,421900.0
2017-11-14 10:40:00,51.95,52.03,51.89,51.98,300080.0,51.6381,51.7176,51.5784,51.6679,300080.0
2017-11-14 10:50:00,51.97,52.01,51.89,51.96,355060.0,51.6579,51.6977,51.5784,51.648,355060.0
2017-11-14 11:00:00,51.96,52.0,51.88,51.89,194120.0,51.648,51.6878,51.5685,51.5784,194120.0
2017-11-14 11:10:00,51.88,51.95,51.87,51.92,153380.0,51.5685,51.6381,51.5585,51.6082,153380.0
2017-11-14 11:20:00,51.9,51.91,51.85,51.89,145600.0,51.5884,51.5983,51.5387,51.5784,145600.0
2017-11-14 11:30:00,51.9,51.9,51.85,51.86,130440.0,51.5884,51.5884,51.5387,51.5486,130440.0
2017-11-14 11:40:00,51.87,51.95,51.84,51.95,131640.0,51.5585,51.6381,51.5287,51.6381,131640.0
2017-11-14 11:50:00,51.95,52.0,51.95,51.98,138160.0,51.6381,51.6878,51.6381,51.6679,138160.0
2017-11-14 12:00:00,51.97,52.01,51.94,51.97,192280.0,51.6579,51.6977,51.6281,51.6579,192280.0
2017-11-14 12:10:00,51.96,51.97,51.93,51.95,135680.0,51.648,51.6579,51.6182,51.6381,135680.0
2017-11-14 12:20:00,51.95,52.01,51.94,52.01,152460.0,51.6381,51.6977,51.6281,51.6977,152460.0
2017-11-14 12:30:00,52.01,52.07,51.99,52.03,268600.0,51.6977,51.7573,51.6778,51.7176,268600.0
2017-11-14 12:40:00,52.03,52.05,51.98,52.0,154100.0,51.7176,51.7375,51.6679,51.6878,154100.0
2017-11-14 12:50:00,52.01,52.01,51.85,51.88,240860.0,51.6977,51.6977,51.5387,51.5685,240860.0
2017-11-14 13:00:00,51.88,51.88,51.76,51.76,268340.0,51.5685,51.5685,51.4492,51.4492,268340.0
2017-11-14 13:10:00,51.75,51.87,51.75,51.84,128560.0,51.4393,51.5585,51.4393,51.5287,128560.0
2017-11-14 13:20:00,51.85,51.93,51.84,51.9,130120.0,51.5387,51.6182,51.5287,51.5884,130120.0
2017-11-14 13:30:00,51.91,51.93,51.86,51.91,54000.0,51.5983,51.6182,51.5486,51.5983,54000.0
2017-11-14 13:40:00,51.91,51.99,51.9,51.99,95340.0,51.5983,51.6778,51.5884,51.6778,95340.0
2017-11-14 13:50:00,52.0,52.02,51.95,52.0,104680.0,51.6878,51.7076,51.6381,51.6878,104680.0
2017-11-14 14:00:00,52.02,52.06,52.0,52.03,67500.0,51.7076,51.7474,51.6878,51.7176,67500.0
2017-11-14 14:10:00,52.06,52.08,52.04,52.05,99860.0,51.7474,51.7673,51.7275,51.7375,99860.0
2017-11-14 14:20:00,52.05,52.05,51.98,52.04,102440.0,51.7375,51.7375,51.6679,51.7275,102440.0
2017-11-14 14:30:00,52.04,52.06,51.96,52.0,108020.0,51.7275,51.7474,51.648,51.6878,108020.0
2017-11-14 14:40:00,51.98,52.04,51.98,52.02,80960.0,51.6679,51.7275,51.6679,51.7076,80960.0
2017-11-14 14:50:00,52.01,52.08,52.0,52.03,164780.0,51.6977,51.7673,51.6878,51.7176,164780.0
2017-11-14 15:00:00,52.04,52.12,52.04,52.05,244740.0,51.7275,51.807,51.7275,51.7375,244740.0
2017-11-14 15:10:00,52.06,52.1,52.05,52.08,188740.0,51.7474,51.7872,51.7375,51.7673,188740.0
2017-11-14 15:20:00,52.09,52.09,52.06,52.08,140000.0,51.7772,51.7772,51.7474,51.7673,140000.0
2017-11-14 15:30:00,52.04,52.08,52.01,52.02,185860.0,51.7275,51.7673,51.6977,51.7076,185860.0
2017-11-14 15:40:00,52.0,52.05,51.98,52.05,152020.0,51.6878,51.7375,51.6679,51.7375,152020.0
2017-11-14 15:50:00,52.07,52.1,52.03,52.08,837640.0,51.7573,51.7872,51.7176,51.7673,837640.0
2017-11-15 09:30:00,51.75,51.9,51.57,51.57,1337700.0,51.4393,51.5884,51.2603,51.2603,1337700.0
2017-11-15 09:40:00,51.57,51.87,51.54,51.76,524580.0,51.2603,51.5585,51.2305,51.4492,524580.0
2017-11-15 09:50:00,51.75,51.96,51.73,51.81,724900.0,51.4393,51.648,51.4194,51.4989,724900.0
2017-11-15 10:00:00,51.78,51.92,51.73,51.86,289140.0,51.4691,51.6082,51.4194,51.5486,289140.0
2017-11-15 10:10:00,51.84,51.91,51.81,51.87,243400.0,51.5287,51.5983,51.4989,51.5585,243400.0
2017-11-15 10:20:00,51.86,51.92,51.8,51.9,172500.0,51.5486,51.6082,51.489,51.5884,172500.0
2017-11-15 10:30:00,51.88,51.97,51.88,51.9,214200.0,51.5685,51.6579,51.5685,51.5884,214200.0
2017-11-15 10:40:00,51.91,51.96,51.83,51.86,314840.0,51.5983,51.648,51.5188,51.5486,314840.0
2017-11-15 10:50:00,51.85,51.89,51.81,51.85,296160.0,51.5387,51.5784,51.4989,51.5387,296160.0
2017-11-15 11:00:00,51.85,51.88,51.82,51.86,146640.0,51.5387,51.5685,51.5088,51.5486,146640.0
2017-11-15 11:10:00,51.85,51.94,51.84,51.94,161780.0,51.5387,51.6281,51.5287,51.6281,161780.0
2017-11-15 11:20:00,51.92,51.98,51.9,51.92,160000.0,51.6082,51.6679,51.5884,51.6082,160000.0
2017-11-15 11:30:00,51.92,51.97,51.87,51.92,121680.0,51.6082,51.6579,51.5585,51.6082,121680.0
2017-11-15 11:40:00,51.92,51.93,51.87,51.9,120860.0,51.6082,51.6182,51.5585,51.5884,120860.0
2017-11-15 11:50:00,51.91,51.96,51.9,51.94,82780.0,51.5983,51.648,51.5884,51.6281,82780.0
2017-11-15 12:00:00,51.93,51.93,51.8,51.83,276340.0,51.6182,51.6182,51.489,51.5188,276340.0
2017-11-15 12:10:00,51.83,51.85,51.78,51.78,162880.0,51.5188,51.5387,51.4691,51.4691,162880.0
2017-11-15 12:20:00,51.79,51.85,51.76,51.85,189280.0,51.479,51.5387,51.4492,51.5387,189280.0
2017-11-15 12:30:00,51.84,51.86,51.82,51.83,136600.0,51.5287,51.5486,51.5088,51.5188,136600.0
2017-11-15 12:40:00,51.86,51.86,51.77,51.81,103580.0,51.5486,51.5486,51.4591,51.4989,103580.0
2017-11-15 12:50:00,51.82,51.85,51.8,51.83,56000.0,51.5088,51.5387,51.489,51.5188,56000.0
2017-11-15 13:00:00,51.83,51.84,51.75,51.76,196220.0,51.5188,51.5287,51.4393,51.4492,196220.0
2017-11-15 13:10:00,51.77,51.79,51.73,51.73,191480.0,51.4591,51.479,51.4194,51.4194,191480.0
2017-11-15 13:20:00,51.73,51.79,51.71,51.76,137920.0,51.4194,51.479,51.3995,51.4492,137920.0
2017-11-15 13:30:00,51.72,51.77,51.71,51.74,126620.0,51.4094,51.4591,51.3995,51.4293,126620.0
2017-11-15 13:40:00,51.74,51.79,51.73,51.79,207840.0,51.4293,51.479,51.4194,51.479,207840.0
2017-11-15 13:50:00,51.77,51.8,51.75,51.77,243120.0,51.4591,51.489,51.4393,51.4591,243120.0
2017-11-15 14:00:00,51.78,51.83,51.76,51.79,117000.0,51.4691,51.5188,51.4492,51.479,117000.0
2017-11-15 14:10:00,51.78,51.83,51.78,51.8,94980.0,51.4691,51.5188,51.4691,51.489,94980.0
2017-11-15 14:20:00,51.83,51.85,51.8,51.83,190360.0,51.5188,51.5387,51.489,51.5188,190360.0
2017-11-15 14:30:00,51.83,51.85,51.79,51.8,149440.0,51.5188,51.5387,51.479,51.489,149440.0
2017-11-15 14:40:00,51.81,51.86,51.81,51.86,110760.0,51.4989,51.5486,51.4989,51.5486,110760.0
2017-11-15 14:50:00,51.87,51.95,51.86,51.91,180020.0,51.5585,51.6381,51.5486,51.5983,180020.0
2017-11-15 15:00:00,51.9,51.93,51.9,51.92,117240.0,51.5884,51.6182,51.5884,51.6082,117240.0
2017-11-15 15:10:00,51.92,51.96,51.92,51.94,176820.0,51.6082,51.648,51.6082,51.6281,176820.0
2017-11-15 15:20:00,51.93,51.95,51.83,51.87,140060.0,51.6182,51.6381,51.5188,51.5585,140060.0
2017-11-15 15:30:00,51.88,51.89,51.82,51.83,272240.0,51.5685,51.5784,51.5088,51.5188,272240.0
2017-11-15 15:40:00,51.81,51.84,51.75,51.82,341740.0,51.4989,51.5287,51.4393,51.5088,341740.0
2017-11-15 15:50:00,51.81,51.85,51.66,51.83,1389640.0,51.4989,51.5387,51.3498,51.5188,1389640.0
2017-11-16 09:30:00,51.94,52.13,51.9,52.09,1021040.0,51.6281,51.817,51.5884,51.7772,1021040.0
2017-11-16 09:40:00,52.09,52.14,51.95,51.99,694960.0,51.7772,51.8269,51.6381,51.6778,694960.0
2017-11-16 09:50:00,52.01,52.15,52.01,52.1,368400.0,51.6977,51.8369,51.6977,51.7872,368400.0
2017-11-16 10:00:00,52.1,52.19,52.06,52.16,255240.0,51.7872,51.8766,51.7474,51.8468,255240.0
2017-11-16 10:10:00,52.17,52.21,52.16,52.18,350160.0,51.8567,51.8965,51.8468,51.8667,350160.0
2017-11-16 10:20:00,52.18,52.24,52.17,52.2,371460.0,51.8667,51.9263,51.8567,51.8866,371460.0
2017-11-16 10:30:00,52.21,52.34,52.18,52.32,466820.0,51.8965,52.0257,51.8667,52.0058,466820.0
2017-11-16 10:40:00,52.32,52.37,52.3,52.35,341900.0,52.0058,52.0555,51.986,52.0357,341900.0
2017-11-16 10:50:00,52.34,52.35,52.25,52.29,280880.0,52.0257,52.0357,51.9363,51.976,280880.0
2017-11-16 11:00:00,52.28,52.34,52.28,52.34,194180.0,51.9661,52.0257,51.9661,52.0257,194180.0
2017-11-16 11:10:00,52.31,52.33,52.29,52.31,279920.0,51.9959,52.0158,51.976,51.9959,279920.0
2017-11-16 11:20:00,52.31,52.33,52.3,52.31,141940.0,51.9959,52.0158,51.986,51.9959,141940.0
2017-11-16 11:30:00,52.31,52.34,52.31,52.33,85600.0,51.9959,52.0257,51.9959,52.0158,85600.0
2017-11-16 11:40:00,52.34,52.37,52.32,52.37,257780.0,52.0257,52.0555,52.0058,52.0555,257780.0
2017-11-16 11:50:00,52.37,52.37,52.31,52.35,177920.0,52.0555,52.0555,51.9959,52.0357,177920.0
2017-11-16 12:00:00,52.34,52.41,52.33,52.41,226220.0,52.0257,52.0953,52.0158,52.0953,226220.0
2017-11-16 12:10:00,52.42,52.43,52.4,52.42,116460.0,52.1052,52.1152,52.0854,52.1052,116460.0
2017-11-16 12:20:00,52.42,52.5,52.42,52.5,289500.0,52.1052,52.1848,52.1052,52.1848,289500.0
2017-11-16 12:30:00,52.5,52.55,52.49,52.52,307140.0,52.1848,52.2345,52.1748,52.2046,307140.0
2017-11-16 12:40:00,52.53,52.55,52.52,52.53,133860.0,52.2146,52.2345,52.2046,52.2146,133860.0
2017-11-16 12:50:00,52.54,52.58,52.53,52.57,227780.0,52.2245,52.2643,52.2146,52.2543,227780.0
2017-11-16 13:00:00,52.58,52.59,52.55,52.55,125440.0,52.2643,52.2742,52.2345,52.2345,125440.0
2017-11-16 13:10:00,52.55,52.58,52.53,52.53,253820.0,52.2345,52.2643,52.2146,52.2146,253820.0
2017-11-16 13:20:00,52.52,52.52,52.43,52.45,232020.0,52.2046,52.2046,52.1152,52.1351,232020.0
2017-11-16 13:30:00,52.44,52.46,52.41,52.42,172160.0,52.1251,52.145,52.0953,52.1052,172160.0
2017-11-16 13:40:00,52.44,52.46,52.42,52.45,152940.0,52.1251,52.145,52.1052,52.1351,152940.0
2017-11-16 13:50:00,52.45,52.48,52.44,52.46,106220.0,52.1351,52.1649,52.1251,52.145,106220.0
2017-11-16 14:00:00,52.46,52.5,52.45,52.46,176900.0,52.145,52.1848,52.1351,52.145,176900.0
2017-11-16 14:10:00,52.47,52.48,52.42,52.43,178080.0,52.1549,52.1649,52.1052,52.1152,178080.0
2017-11-16 14:20:00,52.42,52.45,52.39,52.44,152480.0,52.1052,52.1351,52.0754,52.1251,152480.0
2017-11-16 14:30:00,52.43,52.47,52.42,52.46,217960.0,52.1152,52.1549,52.1052,52.145,217960.0
2017-11-16 14:40:00,52.46,52.46,52.43,52.45,97340.0,52.145,52.145,52.1152,52.1351,97340.0
2017-11-16 14:50:00,52.45,52.45,52.39,52.41,134480.0,52.1351,52.1351,52.0754,52.0953,134480.0
2017-11-16 15:00:00,52.42,52.45,52.42,52.45,263540.0,52.1052,52.1351,52.1052,52.1351,263540.0
2017-11-16 15:10:00,52.45,52.46,52.4,52.43,174100.0,52.1351,52.145,52.0854,52.1152,174100.0
2017-11-16 15:20:00,52.43,52.45,52.41,52.43,230600.0,52.1152,52.1351,52.0953,52.1152,230600.0
2017-11-16 15:30:00,52.43,52.48,52.38,52.43,365700.0,52.1152,52.1649,52.0655,52.1152,365700.0
2017-11-16 15:40:00,52.42,52.5,52.41,52.46,617420.0,52.1052,52.1848,52.0953,52.145,617420.0
2017-11-16 15:50:00,52.46,52.48,52.41,52.42,1279860.0,52.145,52.1649,52.0953,52.1052,1279860.0
2017-11-17 09:30:00,52.55,52.55,52.27,52.27,2078200.0,52.2345,52.2345,51.9561,51.9561,2078200.0
2017-11-17 09:40:00,52.28,52.4,52.25,52.35,380580.0,51.9661,52.0854,51.9363,52.0357,380580.0
2017-11-17 09:50:00,52.32,52.37,52.29,52.34,265160.0,52.0058,52.0555,51.976,52.0257,265160.0
2017-11-17 10:00:00,52.35,52.35,52.24,52.24,273640.0,52.0357,52.0357,51.9263,51.9263,273640.0
2017-11-17 10:10:00,52.23,52.31,52.2,52.26,324400.0,51.9164,51.9959,51.8866,51.9462,324400.0
2017-11-17 10:20:00,52.26,52.29,52.18,52.22,214440.0,51.9462,51.976,51.8667,51.9064,214440.0
2017-11-17 10:30:00,52.21,52.23,52.16,52.23,227240.0,51.8965,51.9164,51.8468,51.9164,227240.0
2017-11-17 10:40:00,52.21,52.29,52.21,52.29,94740.0,51.8965,51.976,51.8965,51.976,94740.0
2017-11-17 10:50:00,52.28,52.34,52.28,52.3,140180.0,51.9661,52.0257,51.9661,51.986,140180.0
2017-11-17 11:00:00,52.32,52.34,52.25,52.27,174220.0,52.0058,52.0257,51.9363,51.9561,174220.0
2017-11-17 11:10:00,52.26,52.33,52.2,52.3,136320.0,51.9462,52.0158,51.8866,51.986,136320.0
2017-11-17 11:20:00,52.28,52.31,52.24,52.29,208900.0,51.9661,51.9959,51.9263,51.976,208900.0
2017-11-17 11:30:00,52.29,52.32,52.23,52.25,140960.0,51.976,52.0058,51.9164,51.9363,140960.0
2017-11-17 11:40:00,52.24,52.27,52.21,52.23,106100.0,51.9263,51.9561,51.8965,51.9164,106100.0
2017-11-17 11:50:00,52.24,52.25,52.16,52.18,267520.0,51.9263,51.9363,51.8468,51.8667,267520.0
2017-11-17 12:00:00,52.18,52.19,52.12,52.14,180980.0,51.8667,51.8766,51.807,51.8269,180980.0
2017-11-17 12:10:00,52.13,52.23,52.13,52.21,126560.0,51.817,51.9164,51.817,51.8965,126560.0
2017-11-17 12:20:00,52.2,52.26,52.2,52.22,180380.0,51.8866,51.9462,51.8866,51.9064,180380.0
2017-11-17 12:30:00,52.22,52.23,52.2,52.22,61000.0,51.9064,51.9164,51.8866,51.9064,61000.0
2017-11-17 12:40:00,52.22,52.22,52.14,52.14,191700.0,51.9064,51.9064,51.8269,51.8269,191700.0
2017-11-17 12:50:00,52.15,52.15,52.12,52.15,147580.0,51.8369,51.8369,51.807,51.8369,147580.0
2017-11-17 13:00:00,52.15,52.16,52.1,52.13,144220.0,51.8369,51.8468,51.7872,51.817,144220.0
2017-11-17 13:10:00,52.12,52.15,52.12,52.13,152080.0,51.807,51.8369,51.807,51.817,152080.0
2017-11-17 13:20:00,52.14,52.14,52.11,52.11,114800.0,51.8269,51.8269,51.7971,51.7971,114800.0
2017-11-17 13:30:00,52.13,52.13,52.09,52.11,142740.0,51.817,51.817,51.7772,51.7971,142740.0
2017-11-17 13:40:00,52.11,52.13,52.06,52.06,225120.0,51.7971,51.817,51.7474,51.7474,225120.0
2017-11-17 13:50:00,52.06,52.07,51.94,51.94,416140.0,51.7474,51.7573,51.6281,51.6281,416140.0
2017-11-17 14:00:00,51.95,51.97,51.93,51.96,191560.0,51.6381,51.6579,51.6182,51.648,191560.0
2017-11-17 14:10:00,51.95,51.98,51.93,51.96,306460.0,51.6381,51.6679,51.6182,51.648,306460.0
2017-11-17 14:20:00,51.95,51.98,51.94,51.96,133980.0,51.6381,51.6679,51.6281,51.648,133980.0
2017-11-17 14:30:00,51.96,51.97,51.88,51.9,310920.0,51.648,51.6579,51.5685,51.5884,310920.0
2017-11-17 14:40:00,51.88,51.88,51.75,51.84,571840.0,51.5685,51.5685,51.4393,51.5287,571840.0
2017-11-17 14:50:00,51.84,51.86,51.77,51.8,350800.0,51.5287,51.5486,51.4591,51.489,350800.0
2017-11-17 15:00:00,51.8,51.85,51.78,51.84,498080.0,51.489,51.5387,51.4691,51.5287,498080.0
2017-11-17 15:10:00,51.82,51.84,51.8,51.81,523580.0,51.5088,51.5287,51.489,51.4989,523580.0
2017-11-17 15:20:00,51.81,51.87,51.77,51.87,595100.0,51.4989,51.5585,51.4591,51.5585,595100.0
2017-11-17 15:30:00,51.87,51.89,51.8,51.82,462140.0,51.5585,51.5784,51.489,51.5088,462140.0
2017-11-17 15:40:00,51.82,51.83,51.69,51.73,875000.0,51.5088,51.5188,51.3796,51.4194,875000.0
2017-11-17 15:50:00,51.74,51.82,51.71,51.78,1903460.0,51.4293,51.5088,51.3995,51.4691,1903460.0
2017-11-20 09:30:00,51.8,51.85,51.71,51.84,1256980.0,51.489,51.5387,51.3995,51.5287,1256980.0
2017-11-20 09:40:00,51.84,51.88,51.78,51.87,291980.0,51.5287,51.5685,51.4691,51.5585,291980.0
2017-11-20 09:50:00,51.87,51.89,51.78,51.86,261100.0,51.5585,51.5784,51.4691,51.5486,261100.0
2017-11-20 10:00:00,51.86,51.94,51.8,51.83,425260.0,51.5486,51.6281,51.489,51.5188,425260.0
2017-11-20 10:10:00,51.84,51.87,51.78,51.87,337380.0,51.5287,51.5585,51.4691,51.5585,337380.0
2017-11-20 10:20:00,51.85,51.87,51.75,51.79,362840.0,51.5387,51.5585,51.4393,51.479,362840.0
2017-11-20 10:30:00,51.77,51.85,51.75,51.75,175140.0,51.4591,51.5387,51.4393,51.4393,175140.0
2017-11-20 10:40:00,51.76,51.76,51.67,51.67,184140.0,51.4492,51.4492,51.3597,51.3597,184140.0
2017-11-20 10:50:00,51.69,51.71,51.63,51.65,317940.0,51.3796,51.3995,51.32,51.3399,317940.0
2017-11-20 11:00:00,51.69,51.73,51.66,51.67,191820.0,51.3796,51.4194,51.3498,51.3597,191820.0
2017-11-20 11:10:00,51.67,51.72,51.65,51.69,199980.0,51.3597,51.4094,51.3399,51.3796,199980.0
2017-11-20 11:20:00,51.69,51.72,51.65,51.68,135680.0,51.3796,51.4094,51.3399,51.3697,135680.0
2017-11-20 11:30:00,51.66,51.69,51.64,51.66,114420.0,51.3498,51.3796,51.3299,51.3498,114420.0
2017-11-20 11:40:00,51.68,51.71,51.67,51.7,109980.0,51.3697,51.3995,51.3597,51.3896,109980.0
2017-11-20 11:50:00,51.71,51.78,51.71,51.76,140300.0,51.3995,51.4691,51.3995,51.4492,140300.0
2017-11-20 12:00:00,51.76,51.78,51.74,51.77,126080.0,51.4492,51.4691,51.4293,51.4591,126080.0
2017-11-20 12:10:00,51.76,51.76,51.72,51.72,38000.0,51.4492,51.4492,51.4094,51.4094,38000.0
2017-11-20 12:20:00,51.73,51.73,51.65,51.67,76300.0,51.4194,51.4194,51.3399,51.3597,76300.0
2017-11-20 12:30:00,51.68,51.7,51.66,51.7,76000.0,51.3697,51.3896,51.3498,51.3896,76000.0
2017-11-20 12:40:00,51.7,51.73,51.67,51.72,132000.0,51.3896,51.4194,51.3597,51.4094,132000.0
2017-11-20 12:50:00,51.72,51.77,51.72,51.72,70000.0,51.4094,51.4591,51.4094,51.4094,70000.0
2017-11-20 13:00:00,51.73,51.78,51.73,51.74,101900.0,51.4194,51.4691,51.4194,51.4293,101900.0
2017-11-20 13:10:00,51.75,51.77,51.73,51.76,88600.0,51.4393,51.4591,51.4194,51.4492,88600.0
2017-11-20 13:20:00,51.77,51.79,51.75,51.78,132480.0,51.4591,51.479,51.4393,51.4691,132480.0
2017-11-20 13:30:00,51.77,51.78,51.7,51.72,87300.0,51.4591,51.4691,51.3896,51.4094,87300.0
2017-11-20 13:40:00,51.72,51.77,51.72,51.76,78280.0,51.4094,51.4591,51.4094,51.4492,78280.0
2017-11-20 13:50:00,51.75,51.8,51.75,51.79,122180.0,51.4393,51.489,51.4393,51.479,122180.0
2017-11-20 14:00:00,51.78,51.8,51.75,51.79,60000.0,51.4691,51.489,51.4393,51.479,60000.0
2017-11-20 14:10:00,51.8,51.82,51.78,51.78,149440.0,51.489,51.5088,51.4691,51.4691,149440.0
2017-11-20 14:20:00,51.78,51.79,51.72,51.74,148980.0,51.4691,51.479,51.4094,51.4293,148980.0
2017-11-20 14:30:00,51.74,51.76,51.72,51.74,86160.0,51.4293,51.4492,51.4094,51.4293,86160.0
2017-11-20 14:40:00,51.75,51.79,51.75,51.79,76860.0,51.4393,51.479,51.4393,51.479,76860.0
2017-11-20 14:50:00,51.79,51.8,51.76,51.78,133520.0,51.479,51.489,51.4492,51.4691,133520.0
2017-11-20 15:00:00,51.79,51.83,51.77,51.79,157920.0,51.479,51.5188,51.4591,51.479,157920.0
2017-11-20 15:10:00,51.81,51.81,51.77,51.77,183860.0,51.4989,51.4989,51.4591,51.4591,183860.0
2017-11-20 15:20:00,51.78,51.79,51.75,51.77,132640.0,51.4691,51.479,51.4393,51.4591,132640.0
2017-11-20 15:30:00,51.77,51.8,51.76,51.78,284920.0,51.4591,51.489,51.4492,51.4691,284920.0
2017-11-20 15:40:00,51.77,51.79,51.71,51.78,463520.0,51.4591,51.479,51.3995,51.4691,463520.0
2017-11-20 15:50:00,51.76,51.77,51.72,51.75,762660.0,51.4492,51.4591,51.4094,51.4393,762660.0
2017-11-21 09:30:00,52.0,52.17,51.96,52.13,1029000.0,51.6878,51.8567,51.648,51.817,1029000.0
2017-11-21 09:40:00,52.14,52.33,52.13,52.24,813000.0,51.8269,52.0158,51.817,51.9263,813000.0
2017-11-21 09:50:00,52.24,52.28,52.22,52.25,366640.0,51.9263,51.9661,51.9064,51.9363,366640.0
2017-11-21 10:00:00,52.23,52.27,52.18,52.22,403920.0,51.9164,51.9561,51.8667,51.9064,403920.0
2017-11-21 10:10:00,52.21,52.27,52.18,52.25,212560.0,51.8965,51.9561,51.8667,51.9363,212560.0
2017-11-21 10:20:00,52.24,52.26,52.18,52.18,360940.0,51.9263,51.9462,51.8667,51.8667,360940.0
2017-11-21 10:30:00,52.18,52.22,52.14,52.2,331840.0,51.8667,51.9064,51.8269,51.8866,331840.0
2017-11-21 10:40:00,52.19,52.24,52.18,52.24,214380.0,51.8766,51.9263,51.8667,51.9263,214380.0
2017-11-21 10:50:00,52.24,52.26,52.22,52.22,193740.0,51.9263,51.9462,51.9064,51.9064,193740.0
2017-11-21 11:00:00,52.23,52.26,52.21,52.23,243340.0,51.9164,51.9462,51.8965,51.9164,243340.0
2017-11-21 11:10:00,52.22,52.25,52.19,52.24,310040.0,51.9064,51.9363,51.8766,51.9263,310040.0
2017-11-21 11:20:00,52.24,52.28,52.24,52.26,257240.0,51.9263,51.9661,51.9263,51.9462,257240.0
2017-11-21 11:30:00,52.27,52.29,52.23,52.26,253240.0,51.9561,51.976,51.9164,51.9462,253240.0
2017-11-21 11:40:00,52.26,52.32,52.26,52.32,302280.0,51.9462,52.0058,51.9462,52.0058,302280.0
2017-11-21 11:50:00,52.32,52.36,52.32,52.32,218200.0,52.0058,52.0456,52.0058,52.0058,218200.0
2017-11-21 12:00:00,52.33,52.36,52.32,52.35,241700.0,52.0158,52.0456,52.0058,52.0357,241700.0
2017-11-21 12:10:00,52.35,52.35,52.32,52.33,214160.0,52.0357,52.0357,52.0058,52.0158,214160.0
2017-11-21 12:20:00,52.33,52.34,52.32,52.33,121120.0,52.0158,52.0257,52.0058,52.0158,121120.0
2017-11-21 12:30:00,52.33,52.36,52.32,52.35,294320.0,52.0158,52.0456,52.0058,52.0357,294320.0
2017-11-21 12:40:00,52.35,52.35,52.33,52.34,122420.0,52.0357,52.0357,52.0158,52.0257,122420.0
2017-11-21 12:50:00,52.32,52.36,52.31,52.32,139900.0,52.0058,52.0456,51.9959,52.0058,139900.0
2017-11-21 13:00:00,52.32,52.35,52.32,52.35,72840.0,52.0058,52.0357,52.0058,52.0357,72840.0
2017-11-21 13:10:00,52.34,52.37,52.33,52.35,188220.0,52.0257,52.0555,52.0158,52.0357,188220.0
2017-11-21 13:20:00,52.36,52.37,52.33,52.35,143120.0,52.0456,52.0555,52.0158,52.0357,143120.0
2017-11-21 13:30:00,52.35,52.4,52.34,52.4,159460.0,52.0357,52.0854,52.0257,52.0854,159460.0
2017-11-21 13:40:00,52.38,52.41,52.37,52.4,156600.0,52.0655,52.0953,52.0555,52.0854,156600.0
2017-11-21 13:50:00,52.39,52.43,52.39,52.41,208400.0,52.0754,52.1152,52.0754,52.0953,208400.0
2017-11-21 14:00:00,52.4,52.41,52.37,52.38,104140.0,52.0854,52.0953,52.0555,52.0655,104140.0
2017-11-21 14:10:00,52.38,52.4,52.38,52.4,110140.0,52.0655,52.0854,52.0655,52.0854,110140.0
2017-11-21 14:20:00,52.4,52.46,52.4,52.46,183640.0,52.0854,52.145,52.0854,52.145,183640.0
2017-11-21 14:30:00,52.45,52.5,52.43,52.49,172700.0,52.1351,52.1848,52.1152,52.1748,172700.0
2017-11-21 14:40:00,52.48,52.5,52.47,52.48,155340.0,52.1649,52.1848,52.1549,52.1649,155340.0
2017-11-21 14:50:00,52.47,52.5,52.43,52.46,266300.0,52.1549,52.1848,52.1152,52.145,266300.0
2017-11-21 15:00:00,52.46,52.48,52.44,52.46,184140.0,52.145,52.1649,52.1251,52.145,184140.0
2017-11-21 15:10:00,52.44,52.46,52.41,52.44,164040.0,52.1251,52.145,52.0953,52.1251,164040.0
2017-11-21 15:20:00,52.43,52.45,52.41,52.45,167620.0,52.1152,52.1351,52.0953,52.1351,167620.0
2017-11-21 15:30:00,52.44,52.48,52.41,52.45,218480.0,52.1251,52.1649,52.0953,52.1351,218480.0
2017-11-21 15:40:00,52.44,52.52,52.43,52.49,538800.0,52.1251,52.2046,52.1152,52.1748,538800.0
2017-11-21 15:50:00,52.49,52.52,52.45,52.52,1187640.0,52.1748,52.2046,52.1351,52.2046,1187640.0
2017-11-22 09:30:00,52.56,52.62,52.53,52.53,927200.0,52.2444,52.304,52.2146,52.2146,927200.0
2017-11-22 09:40:00,52.53,52.55,52.41,52.45,537420.0,52.2146,52.2345,52.0953,52.1351,537420.0
2017-11-22 09:50:00,52.44,52.52,52.43,52.5,357180.0,52.1251,52.2046,52.1152,52.1848,357180.0
2017-11-22 10:00:00,52.5,52.52,52.41,52.43,236000.0,52.1848,52.2046,52.0953,52.1152,236000.0
2017-11-22 10:10:00,52.42,52.47,52.38,52.41,209520.0,52.1052,52.1549,52.0655,52.0953,209520.0
2017-11-22 10:20:00,52.41,52.48,52.36,52.47,235120.0,52.0953,52.1649,52.0456,52.1549,235120.0
2017-11-22 10:30:00,52.48,52.48,52.45,52.48,174280.0,52.1649,52.1649,52.1351,52.1649,174280.0
2017-11-22 10:40:00,52.48,52.52,52.46,52.47,156880.0,52.1649,52.2046,52.145,52.1549,156880.0
2017-11-22 10:50:00,52.46,52.48,52.43,52.43,171260.0,52.145,52.1649,52.1152,52.1152,171260.0
2017-11-22 11:00:00,52.44,52.45,52.41,52.45,276740.0,52.1251,52.1351,52.0953,52.1351,276740.0
2017-11-22 11:10:00,52.44,52.48,52.43,52.43,125640.0,52.1251,52.1649,52.1152,52.1152,125640.0
2017-11-22 11:20:00,52.44,52.45,52.41,52.45,137220.0,52.1251,52.1351,52.0953,52.1351,137220.0
2017-11-22 11:30:00,52.43,52.43,52.39,52.4,85060.0,52.1152,52.1152,52.0754,52.0854,85060.0
2017-11-22 11:40:00,52.39,52.46,52.38,52.45,111200.0,52.0754,52.145,52.0655,52.1351,111200.0
2017-11-22 11:50:00,52.46,52.46,52.42,52.45,97600.0,52.145,52.145,52.1052,52.1351,97600.0
2017-11-22 12:00:00,52.45,52.46,52.43,52.43,61760.0,52.1351,52.145,52.1152,52.1152,61760.0
2017-11-22 12:10:00,52.43,52.47,52.42,52.45,91580.0,52.1152,52.1549,52.1052,52.1351,91580.0
2017-11-22 12:20:00,52.43,52.48,52.43,52.47,168260.0,52.1152,52.1649,52.1152,52.1549,168260.0
2017-11-22 12:30:00,52.46,52.48,52.46,52.47,72000.0,52.145,52.1649,52.145,52.1549,72000.0
2017-11-22 12:40:00,52.47,52.5,52.47,52.49,268080.0,52.1549,52.1848,52.1549,52.1748,268080.0
2017-11-22 12:50:00,52.49,52.53,52.48,52.52,83560.0,52.1748,52.2146,52.1649,52.2046,83560.0
2017-11-22 13:00:00,52.52,52.58,52.51,52.54,263560.0,52.2046,52.2643,52.1947,52.2245,263560.0
2017-11-22 13:10:00,52.55,52.56,52.5,52.5,118900.0,52.2345,52.2444,52.1848,52.1848,118900.0
2017-11-22 13:20:00,52.5,52.53,52.5,52.53,50580.0,52.1848,52.2146,52.1848,52.2146,50580.0
2017-11-22 13:30:00,52.54,52.54,52.52,52.52,100220.0,52.2245,52.2245,52.2046,52.2046,100220.0
2017-11-22 13:40:00,52.51,52.54,52.51,52.54,100860.0,52.1947,52.2245,52.1947,52.2245,100860.0
2017-11-22 13:50:00,52.54,52.56,52.53,52.55,93980.0,52.2245,52.2444,52.2146,52.2345,93980.0
2017-11-22 14:00:00,52.56,52.6,52.55,52.59,181300.0,52.2444,52.2842,52.2345,52.2742,181300.0
2017-11-22 14:10:00,52.58,52.67,52.58,52.66,255840.0,52.2643,52.3537,52.2643,52.3438,255840.0
2017-11-22 14:20:00,52.64,52.69,52.64,52.67,91380.0,52.3239,52.3736,52.3239,52.3537,91380.0
2017-11-22 14:30:00,52.69,52.77,52.69,52.73,421740.0,52.3736,52.4531,52.3736,52.4134,421740.0
2017-11-22 14:40:00,52.75,52.76,52.74,52.76,159500.0,52.4333,52.4432,52.4233,52.4432,159500.0
2017-11-22 14:50:00,52.76,52.76,52.7,52.7,109540.0,52.4432,52.4432,52.3836,52.3836,109540.0
2017-11-22 15:00:00,52.7,52.7,52.65,52.66,100100.0,52.3836,52.3836,52.3339,52.3438,100100.0
2017-11-22 15:10:00,52.65,52.66,52.63,52.65,180480.0,52.3339,52.3438,52.314,52.3339,180480.0
2017-11-22 15:20:00,52.65,52.7,52.65,52.69,214700.0,52.3339,52.3836,52.3339,52.3736,214700.0
2017-11-22 15:30:00,52.68,52.68,52.57,52.6,150600.0,52.3637,52.3637,52.2543,52.2842,150600.0
2017-11-22 15:40:00,52.61,52.63,52.58,52.62,326520.0,52.2941,52.314,52.2643,52.304,326520.0
2017-11-22 15:50:00,52.63,52.67,52.59,52.59,731200.0,52.314,52.3537,52.2742,52.2742,731200.0
2017-11-24 09:30:00,52.72,52.83,52.6,52.83,1579460.0,52.4034,52.5128,52.2842,52.5128,1579460.0
2017-11-24 09:40:00,52.82,52.92,52.81,52.85,891120.0,52.5028,52.6022,52.4929,52.5327,891120.0
2017-11-24 09:50:00,52.87,52.91,52.81,52.85,396900.0,52.5525,52.5923,52.4929,52.5327,396900.0
2017-11-24 10:00:00,52.85,52.86,52.77,52.77,370160.0,52.5327,52.5426,52.4531,52.4531,370160.0
2017-11-24 10:10:00,52.79,52.83,52.76,52.83,227160.0,52.473,52.5128,52.4432,52.5128,227160.0
2017-11-24 10:20:00,52.82,52.85,52.8,52.82,254320.0,52.5028,52.5327,52.483,52.5028,254320.0
2017-11-24 10:30:00,52.82,52.87,52.82,52.86,221220.0,52.5028,52.5525,52.5028,52.5426,221220.0
2017-11-24 10:40:00,52.87,52.96,52.84,52.95,558640.0,52.5525,52.642,52.5227,52.632,558640.0
2017-11-24 10:50:00,52.95,52.99,52.93,52.97,357480.0,52.632,52.6718,52.6122,52.6519,357480.0
2017-11-24 11:00:00,52.98,53.0,52.96,52.98,616460.0,52.6619,52.6817,52.642,52.6619,616460.0
2017-11-24 11:10:00,52.98,52.99,52.91,52.95,241300.0,52.6619,52.6718,52.5923,52.632,241300.0
2017-11-24 11:20:00,52.96,52.97,52.88,52.92,180000.0,52.642,52.6519,52.5625,52.6022,180000.0
2017-11-24 11:30:00,52.93,52.93,52.88,52.91,133800.0,52.6122,52.6122,52.5625,52.5923,133800.0
2017-11-24 11:40:00,52.92,52.94,52.89,52.91,173560.0,52.6022,52.6221,52.5724,52.5923,173560.0
2017-11-24 11:50:00,52.9,52.9,52.86,52.88,164800.0,52.5823,52.5823,52.5426,52.5625,164800.0
2017-11-24 12:00:00,52.87,52.99,52.87,52.99,466680.0,52.5525,52.6718,52.5525,52.6718,466680.0
2017-11-24 12:10:00,52.99,52.99,52.95,52.97,303380.0,52.6718,52.6718,52.632,52.6519,303380.0
2017-11-24 12:20:00,52.98,52.99,52.89,52.94,267400.0,52.6619,52.6718,52.5724,52.6221,267400.0
2017-11-24 12:30:00,52.94,52.95,52.88,52.93,354100.0,52.6221,52.632,52.5625,52.6122,354100.0
2017-11-24 12:40:00,52.93,52.94,52.88,52.88,515260.0,52.6122,52.6221,52.5625,52.5625,515260.0
2017-11-24 12:50:00,52.89,52.9,52.83,52.83,922840.0,52.5724,52.5823,52.5128,52.5128,922840.0
2017-11-27 09:30:00,52.93,53.02,52.74,52.99,1257660.0,52.6122,52.7016,52.4233,52.6718,1257660.0
2017-11-27 09:40:00,53.0,53.19,52.97,53.18,1468560.0,52.6817,52.8706,52.6519,52.8607,1468560.0
2017-11-27 09:50:00,53.18,53.25,53.07,53.13,1218000.0,52.8607,52.9302,52.7513,52.811,1218000.0
2017-11-27 10:00:00,53.17,53.33,53.16,53.3,1007100.0,52.8507,53.0098,52.8408,52.9799,1007100.0
2017-11-27 10:10:00,53.3,53.31,53.24,53.31,356860.0,52.9799,52.9899,52.9203,52.9899,356860.0
2017-11-27 10:20:00,53.32,53.35,53.29,53.32,366020.0,52.9998,53.0296,52.97,52.9998,366020.0
2017-11-27 10:30:00,53.31,53.36,53.28,53.31,459660.0,52.9899,53.0396,52.9601,52.9899,459660.0
2017-11-27 10:40:00,53.32,53.33,53.24,53.28,338240.0,52.9998,53.0098,52.9203,52.9601,338240.0
2017-11-27 10:50:00,53.27,53.38,53.27,53.37,281760.0,52.9501,53.0595,52.9501,53.0495,281760.0
2017-11-27 11:00:00,53.37,53.46,53.36,53.41,493000.0,53.0495,53.139,53.0396,53.0893,493000.0
2017-11-27 11:10:00,53.41,53.41,53.22,53.27,732580.0,53.0893,53.0893,52.9004,52.9501,732580.0
2017-11-27 11:20:00,53.27,53.27,53.02,53.12,1110820.0,52.9501,52.9501,52.7016,52.801,1110820.0
2017-11-27 11:30:00,53.12,53.24,53.12,53.14,531940.0,52.801,52.9203,52.801,52.8209,531940.0
2017-11-27 11:40:00,53.16,53.3,53.13,53.28,277680.0,52.8408,52.9799,52.811,52.9601,277680.0
2017-11-27 11:50:00,53.25,53.32,53.24,53.25,208240.0,52.9302,52.9998,52.9203,52.9302,208240.0
2017-11-27 12:00:00,53.26,53.27,53.17,53.27,255680.0,52.9402,52.9501,52.8507,52.9501,255680.0
2017-11-27 12:10:00,53.25,53.31,53.22,53.25,226040.0,52.9302,52.9899,52.9004,52.9302,226040.0
2017-11-27 12:20:00,53.26,53.26,53.21,53.26,128520.0,52.9402,52.9402,52.8905,52.9402,128520.0
2017-11-27 12:30:00,53.26,53.29,53.23,53.25,162280.0,52.9402,52.97,52.9104,52.9302,162280.0
2017-11-27 12:40:00,53.25,53.27,53.23,53.25,250000.0,52.9302,52.9501,52.9104,52.9302,250000.0
2017-11-27 12:50:00,53.27,53.35,53.27,53.33,154840.0,52.9501,53.0296,52.9501,53.0098,154840.0
2017-11-27 13:00:00,53.33,53.44,53.32,53.42,266440.0,53.0098,53.1191,52.9998,53.0992,266440.0
2017-11-27 13:10:00,53.42,53.43,53.33,53.38,175100.0,53.0992,53.1092,53.0098,53.0595,175100.0
2017-11-27 13:20:00,53.38,53.47,53.35,53.45,390340.0,53.0595,53.1489,53.0296,53.129,390340.0
2017-11-27 13:30:00,53.45,53.52,53.44,53.5,873600.0,53.129,53.1986,53.1191,53.1787,873600.0
2017-11-27 13:40:00,53.5,53.56,53.5,53.52,325740.0,53.1787,53.2384,53.1787,53.1986,325740.0
2017-11-27 13:50:00,53.52,53.55,53.48,53.55,305720.0,53.1986,53.2284,53.1589,53.2284,305720.0
2017-11-27 14:00:00,53.54,53.55,53.49,53.51,319120.0,53.2185,53.2284,53.1688,53.1887,319120.0
2017-11-27 14:10:00,53.52,53.52,53.36,53.4,275480.0,53.1986,53.1986,53.0396,53.0793,275480.0
2017-11-27 14:20:00,53.39,53.43,53.33,53.39,266120.0,53.0694,53.1092,53.0098,53.0694,266120.0
2017-11-27 14:30:00,53.39,53.4,53.35,53.37,130500.0,53.0694,53.0793,53.0296,53.0495,130500.0
2017-11-27 14:40:00,53.36,53.44,53.36,53.42,280780.0,53.0396,53.1191,53.0396,53.0992,280780.0
2017-11-27 14:50:00,53.42,53.51,53.39,53.47,305460.0,53.0992,53.1887,53.0694,53.1489,305460.0
2017-11-27 15:00:00,53.47,53.5,53.43,53.46,287240.0,53.1489,53.1787,53.1092,53.139,287240.0
2017-11-27 15:10:00,53.44,53.45,53.39,53.43,187720.0,53.1191,53.129,53.0694,53.1092,187720.0
2017-11-27 15:20:00,53.42,53.5,53.41,53.46,267960.0,53.0992,53.1787,53.0893,53.139,267960.0
2017-11-27 15:30:00,53.47,53.53,53.44,53.52,502800.0,53.1489,53.2086,53.1191,53.1986,502800.0
2017-11-27 15:40:00,53.52,53.6,53.51,53.59,1147180.0,53.1986,53.2781,53.1887,53.2682,1147180.0
2017-11-27 15:50:00,53.6,53.65,53.54,53.6,2323020.0,53.2781,53.3278,53.2185,53.2781,2323020.0
2017-11-28 09:30:00,53.7,54.0,53.65,53.72,3186260.0,53.3775,53.6757,53.3278,53.3974,3186260.0
2017-11-28 09:40:00,53.71,53.8,53.42,53.6,1124200.0,53.3875,53.4769,53.0992,53.2781,1124200.0
2017-11-28 09:50:00,53.57,53.67,53.51,53.64,467000.0,53.2483,53.3477,53.1887,53.3179,467000.0
2017-11-28 10:00:00,53.64,53.71,53.58,53.71,467900.0,53.3179,53.3875,53.2583,53.3875,467900.0
2017-11-28 10:10:00,53.71,53.75,53.61,53.75,386680.0,53.3875,53.4272,53.2881,53.4272,386680.0
2017-11-28 10:20:00,53.75,53.77,53.63,53.63,481960.0,53.4272,53.4471,53.308,53.308,481960.0
2017-11-28 10:30:00,53.64,53.69,53.58,53.6,394360.0,53.3179,53.3676,53.2583,53.2781,394360.0
2017-11-28 10:40:00,53.58,53.64,53.5,53.52,407420.0,53.2583,53.3179,53.1787,53.1986,407420.0
2017-11-28 10:50:00,53.54,53.6,53.47,53.48,333160.0,53.2185,53.2781,53.1489,53.1589,333160.0
2017-11-28 11:00:00,53.48,53.51,53.45,53.48,226400.0,53.1589,53.1887,53.129,53.1589,226400.0
2017-11-28 11:10:00,53.47,53.49,53.38,53.41,332280.0,53.1489,53.1688,53.0595,53.0893,332280.0
2017-11-28 11:20:00,53.41,53.59,53.39,53.57,366220.0,53.0893,53.2682,53.0694,53.2483,366220.0
2017-11-28 11:30:00,53.56,53.58,53.45,53.47,444400.0,53.2384,53.2583,53.129,53.1489,444400.0
2017-11-28 11:40:00,53.47,53.48,53.43,53.44,454600.0,53.1489,53.1589,53.1092,53.1191,454600.0
2017-11-28 11:50:00,53.44,53.49,53.42,53.48,181060.0,53.1191,53.1688,53.0992,53.1589,181060.0
2017-11-28 12:00:00,53.46,53.5,53.45,53.47,122440.0,53.139,53.1787,53.129,53.1489,122440.0
2017-11-28 12:10:00,53.5,53.5,53.44,53.47,237520.0,53.1787,53.1787,53.1191,53.1489,237520.0
2017-11-28 12:20:00,53.48,53.5,53.43,53.43,328540.0,53.1589,53.1787,53.1092,53.1092,328540.0
2017-11-28 12:30:00,53.44,53.45,53.32,53.32,357400.0,53.1191,53.129,52.9998,52.9998,357400.0
2017-11-28 12:40:00,53.33,53.34,53.28,53.33,183560.0,53.0098,53.0197,52.9601,53.0098,183560.0
2017-11-28 12:50:00,53.34,53.36,53.33,53.33,199220.0,53.0197,53.0396,53.0098,53.0098,199220.0
2017-11-28 13:00:00,53.35,53.38,53.34,53.37,317580.0,53.0296,53.0595,53.0197,53.0495,317580.0
2017-11-28 13:10:00,53.38,53.38,53.33,53.36,156000.0,53.0595,53.0595,53.0098,53.0396,156000.0
2017-11-28 13:20:00,53.35,53.35,53.19,53.23,599600.0,53.0296,53.0296,52.8706,52.9104,599600.0
2017-11-28 13:30:00,53.22,53.28,53.18,53.18,241040.0,52.9004,52.9601,52.8607,52.8607,241040.0
2017-11-28 13:40:00,53.16,53.21,53.16,53.17,403140.0,52.8408,52.8905,52.8408,52.8507,403140.0
2017-11-28 13:50:00,53.18,53.18,52.92,52.96,635900.0,52.8607,52.8607,52.6022,52.642,635900.0
2017-11-28 14:00:00,52.97,53.04,52.73,52.97,1595140.0,52.6519,52.7215,52.4134,52.6519,1595140.0
2017-11-28 14:10:00,52.95,53.03,52.9,53.02,409860.0,52.632,52.7116,52.5823,52.7016,409860.0
2017-11-28 14:20:00,53.01,53.22,52.99,53.18,637220.0,52.6917,52.9004,52.6718,52.8607,637220.0
2017-11-28 14:30:00,53.2,53.25,53.18,53.25,569880.0,52.8805,52.9302,52.8607,52.9302,569880.0
2017-11-28 14:40:00,53.22,53.32,53.22,53.25,347440.0,52.9004,52.9998,52.9004,52.9302,347440.0
2017-11-28 14:50:00,53.23,53.25,53.12,53.15,296760.0,52.9104,52.9302,52.801,52.8308,296760.0
2017-11-28 15:00:00,53.15,53.17,53.08,53.17,413760.0,52.8308,52.8507,52.7613,52.8507,413760.0
2017-11-28 15:10:00,53.16,53.28,53.16,53.22,359140.0,52.8408,52.9601,52.8408,52.9004,359140.0
2017-11-28 15:20:00,53.24,53.29,53.13,53.13,347320.0,52.9203,52.97,52.811,52.811,347320.0
2017-11-28 15:30:00,53.14,53.19,53.09,53.11,447340.0,52.8209,52.8706,52.7712,52.7911,447340.0
2017-11-28 15:40:00,53.12,53.15,53.04,53.09,454460.0,52.801,52.8308,52.7215,52.7712,454460.0
2017-11-28 15:50:00,53.11,53.21,53.08,53.15,1663060.0,52.7911,52.8905,52.7613,52.8308,1663060.0
2017-11-29 09:30:00,52.81,52.94,52.41,52.48,2957440.0,52.4929,52.6221,52.0953,52.1649,2957440.0
2017-11-29 09:40:00,52.44,52.48,52.12,52.22,2568060.0,52.1251,52.1649,51.807,51.9064,2568060.0
2017-11-29 09:50:00,52.2,52.34,52.1,52.11,1383560.0,51.8866,52.0257,51.7872,51.7971,1383560.0
2017-11-29 10:00:00,52.12,52.26,52.0,52.25,1486260.0,51.807,51.9462,51.6878,51.9363,1486260.0
2017-11-29 10:10:00,52.25,52.34,51.85,51.94,2045200.0,51.9363,52.0257,51.5387,51.6281,2045200.0
2017-11-29 10:20:00,51.91,52.02,51.72,52.0,1972400.0,51.5983,51.7076,51.4094,51.6878,1972400.0
2017-11-29 10:30:00,51.98,52.19,51.89,52.14,1253520.0,51.6679,51.8766,51.5784,51.8269,1253520.0
2017-11-29 10:40:00,52.11,52.25,52.07,52.22,921600.0,51.7971,51.9363,51.7573,51.9064,921600.0
2017-11-29 10:50:00,52.22,52.25,51.94,51.95,655420.0,51.9064,51.9363,51.6281,51.6381,655420.0
2017-11-29 11:00:00,51.94,51.99,51.75,51.76,974940.0,51.6281,51.6778,51.4393,51.4492,974940.0
2017-11-29 11:10:00,51.77,51.92,51.75,51.8,1047560.0,51.4591,51.6082,51.4393,51.489,1047560.0
2017-11-29 11:20:00,51.8,51.83,51.72,51.79,1046040.0,51.489,51.5188,51.4094,51.479,1046040.0
2017-11-29 11:30:00,51.77,51.82,51.62,51.77,876940.0,51.4591,51.5088,51.31,51.4591,876940.0
2017-11-29 11:40:00,51.81,51.81,51.55,51.6,595440.0,51.4989,51.4989,51.2405,51.2902,595440.0
2017-11-29 11:50:00,51.59,51.66,51.48,51.48,824600.0,51.2802,51.3498,51.1709,51.1709,824600.0
2017-11-29 12:00:00,51.5,51.62,51.49,51.62,572040.0,51.1908,51.31,51.1808,51.31,572040.0
2017-11-29 12:10:00,51.6,51.68,51.55,51.65,913360.0,51.2902,51.3697,51.2405,51.3399,913360.0
2017-11-29 12:20:00,51.68,51.72,51.62,51.62,689440.0,51.3697,51.4094,51.31,51.31,689440.0
2017-11-29 12:30:00,51.64,51.83,51.6,51.83,392560.0,51.3299,51.5188,51.2902,51.5188,392560.0
2017-11-29 12:40:00,51.82,51.86,51.7,51.84,599760.0,51.5088,51.5486,51.3896,51.5287,599760.0
2017-11-29 12:50:00,51.84,51.89,51.75,51.81,666900.0,51.5287,51.5784,51.4393,51.4989,666900.0
2017-11-29 13:00:00,51.79,51.81,51.69,51.75,333400.0,51.479,51.4989,51.3796,51.4393,333400.0
2017-11-29 13:10:00,51.72,51.92,51.72,51.9,684720.0,51.4094,51.6082,51.4094,51.5884,684720.0
2017-11-29 13:20:00,51.89,51.94,51.85,51.85,338520.0,51.5784,51.6281,51.5387,51.5387,338520.0
2017-11-29 13:30:00,51.87,51.87,51.77,51.82,388060.0,51.5585,51.5585,51.4591,51.5088,388060.0
2017-11-29 13:40:00,51.82,51.88,51.8,51.84,268080.0,51.5088,51.5685,51.489,51.5287,268080.0
2017-11-29 13:50:00,51.88,51.88,51.72,51.8,276100.0,51.5685,51.5685,51.4094,51.489,276100.0
2017-11-29 14:00:00,51.79,51.86,51.75,51.77,316420.0,51.479,51.5486,51.4393,51.4591,316420.0
2017-11-29 14:10:00,51.78,51.91,51.75,51.75,401120.0,51.4691,51.5983,51.4393,51.4393,401120.0
2017-11-29 14:20:00,51.75,51.77,51.54,51.62,494280.0,51.4393,51.4591,51.2305,51.31,494280.0
2017-11-29 14:30:00,51.61,51.7,51.59,51.61,255040.0,51.3001,51.3896,51.2802,51.3001,255040.0
2017-11-29 14:40:00,51.58,51.7,51.56,51.67,547000.0,51.2703,51.3896,51.2504,51.3597,547000.0
2017-11-29 14:50:00,51.67,51.84,51.66,51.75,627480.0,51.3597,51.5287,51.3498,51.4393,627480.0
2017-11-29 15:00:00,51.74,51.82,51.71,51.76,550300.0,51.4293,51.5088,51.3995,51.4492,550300.0
2017-11-29 15:10:00,51.74,51.8,51.68,51.68,392680.0,51.4293,51.489,51.3697,51.3697,392680.0
2017-11-29 15:20:00,51.68,51.88,51.68,51.84,530740.0,51.3697,51.5685,51.3697,51.5287,530740.0
2017-11-29 15:30:00,51.85,51.94,51.8,51.88,643200.0,51.5387,51.6281,51.489,51.5685,643200.0
2017-11-29 15:40:00,51.89,51.93,51.78,51.88,917320.0,51.5784,51.6182,51.4691,51.5685,917320.0
2017-11-29 15:50:00,51.89,52.0,51.84,51.85,2340840.0,51.5784,51.6878,51.5287,51.5387,2340840.0
2017-11-30 09:30:00,51.98,52.21,51.5,51.67,2758680.0,51.6679,51.8965,51.1908,51.3597,2758680.0
2017-11-30 09:40:00,51.67,51.98,51.56,51.91,1409380.0,51.3597,51.6679,51.2504,51.5983,1409380.0
2017-11-30 09:50:00,51.96,51.96,51.72,51.76,612800.0,51.648,51.648,51.4094,51.4492,612800.0
2017-11-30 10:00:00,51.79,51.96,51.78,51.91,582080.0,51.479,51.648,51.4691,51.5983,582080.0
2017-11-30 10:10:00,51.9,51.95,51.77,51.91,453600.0,51.5884,51.6381,51.4591,51.5983,453600.0
2017-11-30 10:20:00,51.93,51.98,51.84,51.94,536940.0,51.6182,51.6679,51.5287,51.6281,536940.0
2017-11-30 10:30:00,51.92,52.12,51.92,52.09,697540.0,51.6082,51.807,51.6082,51.7772,697540.0
2017-11-30 10:40:00,52.08,52.1,51.97,52.02,418180.0,51.7673,51.7872,51.6579,51.7076,418180.0
2017-11-30 10:50:00,52.04,52.05,51.93,51.94,209920.0,51.7275,51.7375,51.6182,51.6281,209920.0
2017-11-30 11:00:00,51.94,52.07,51.92,52.04,290480.0,51.6281,51.7573,51.6082,51.7275,290480.0
2017-11-30 11:10:00,52.07,52.16,52.04,52.13,448340.0,51.7573,51.8468,51.7275,51.817,448340.0
2017-11-30 11:20:00,52.13,52.13,51.85,51.9,528640.0,51.817,51.817,51.5387,51.5884,528640.0
2017-11-30 11:30:00,51.92,51.98,51.87,51.89,229200.0,51.6082,51.6679,51.5585,51.5784,229200.0
2017-11-30 11:40:00,51.89,51.91,51.82,51.89,307360.0,51.5784,51.5983,51.5088,51.5784,307360.0
2017-11-30 11:50:00,51.88,51.89,51.81,51.87,190480.0,51.5685,51.5784,51.4989,51.5585,190480.0
2017-11-30 12:00:00,51.87,51.96,51.86,51.94,542180.0,51.5585,51.648,51.5486,51.6281,542180.0
2017-11-30 12:10:00,51.96,52.03,51.95,51.97,225760.0,51.648,51.7176,51.6381,51.6579,225760.0
2017-11-30 12:20:00,52.01,52.03,51.97,51.98,431380.0,51.6977,51.7176,51.6579,51.6679,431380.0
2017-11-30 12:30:00,51.99,52.0,51.93,51.95,186520.0,51.6778,51.6878,51.6182,51.6381,186520.0
2017-11-30 12:40:00,51.95,52.0,51.91,51.93,326060.0,51.6381,51.6878,51.5983,51.6182,326060.0
2017-11-30 12:50:00,51.93,51.93,51.75,51.85,362020.0,51.6182,51.6182,51.4393,51.5387,362020.0
2017-11-30 13:00:00,51.84,51.95,51.84,51.87,430340.0,51.5287,51.6381,51.5287,51.5585,430340.0
2017-11-30 13:10:00,51.88,51.91,51.72,51.78,277420.0,51.5685,51.5983,51.4094,51.4691,277420.0
2017-11-30 13:20:00,51.76,51.79,51.67,51.75,423880.0,51.4492,51.479,51.3597,51.4393,423880.0
2017-11-30 13:30:00,51.74,51.77,51.68,51.72,290200.0,51.4293,51.4591,51.3697,51.4094,290200.0
2017-11-30 13:40:00,51.74,51.75,51.66,51.71,331620.0,51.4293,51.4393,51.3498,51.3995,331620.0
2017-11-30 13:50:00,51.7,51.75,51.64,51.73,470060.0,51.3896,51.4393,51.3299,51.4194,470060.0
2017-11-30 14:00:00,51.72,51.75,51.61,51.65,307780.0,51.4094,51.4393,51.3001,51.3399,307780.0
2017-11-30 14:10:00,51.64,51.69,51.61,51.66,341580.0,51.3299,51.3796,51.3001,51.3498,341580.0
2017-11-30 14:20:00,51.66,51.79,51.64,51.78,301500.0,51.3498,51.479,51.3299,51.4691,301500.0
2017-11-30 14:30:00,51.76,51.82,51.71,51.74,432800.0,51.4492,51.5088,51.3995,51.4293,432800.0
2017-11-30 14:40:00,51.74,51.75,51.68,51.7,136960.0,51.4293,51.4393,51.3697,51.3896,136960.0
2017-11-30 14:50:00,51.69,51.71,51.62,51.65,348780.0,51.3796,51.3995,51.31,51.3399,348780.0
2017-11-30 15:00:00,51.61,51.69,51.55,51.56,674060.0,51.3001,51.3796,51.2405,51.2504,674060.0
2017-11-30 15:10:00,51.57,51.72,51.55,51.67,531040.0,51.2603,51.4094,51.2405,51.3597,531040.0
2017-11-30 15:20:00,51.65,51.78,51.65,51.75,422840.0,51.3399,51.4691,51.3399,51.4393,422840.0
2017-11-30 15:30:00,51.77,51.77,51.65,51.69,516540.0,51.4591,51.4591,51.3399,51.3796,516540.0
2017-11-30 15:40:00,51.69,51.76,51.65,51.75,825480.0,51.3796,51.4492,51.3399,51.4393,825480.0
2017-11-30 15:50:00,51.78,51.93,51.7,51.71,2976480.0,51.4691,51.6182,51.3896,51.3995,2976480.0
2017-12-01 09:30:00,51.52,51.86,51.5,51.71,1566480.0,51.2106,51.5486,51.1908,51.3995,1566480.0
2017-12-01 09:40:00,51.72,51.77,51.52,51.57,615420.0,51.4094,51.4591,51.2106,51.2603,615420.0
2017-12-01 09:50:00,51.58,51.68,51.58,51.61,529480.0,51.2703,51.3697,51.2703,51.3001,529480.0
2017-12-01 10:00:00,51.61,51.72,51.58,51.67,518040.0,51.3001,51.4094,51.2703,51.3597,518040.0
2017-12-01 10:10:00,51.66,51.78,51.58,51.76,369560.0,51.3498,51.4691,51.2703,51.4492,369560.0
2017-12-01 10:20:00,51.79,51.8,51.68,51.7,319800.0,51.479,51.489,51.3697,51.3896,319800.0
2017-12-01 10:30:00,51.7,51.71,51.58,51.6,476200.0,51.3896,51.3995,51.2703,51.2902,476200.0
2017-12-01 10:40:00,51.62,51.67,51.58,51.62,205220.0,51.31,51.3597,51.2703,51.31,205220.0
2017-12-01 10:50:00,51.62,51.67,51.6,51.6,204560.0,51.31,51.3597,51.2902,51.2902,204560.0
2017-12-01 11:00:00,51.58,51.63,51.37,51.47,609360.0,51.2703,51.32,51.0615,51.1609,609360.0
2017-12-01 11:10:00,51.46,51.51,51.15,51.23,1072620.0,51.151,51.2007,50.8429,50.9224,1072620.0
2017-12-01 11:20:00,51.24,51.26,51.01,51.04,1341760.0,50.9323,50.9522,50.7037,50.7335,1341760.0
2017-12-01 11:30:00,51.04,51.3,50.85,51.2,1399480.0,50.7335,50.992,50.5447,50.8926,1399480.0
2017-12-01 11:40:00,51.24,51.27,50.97,51.01,684520.0,50.9323,50.9621,50.6639,50.7037,684520.0
2017-12-01 11:50:00,50.98,51.23,50.88,51.21,734840.0,50.6739,50.9224,50.5745,50.9025,734840.0
2017-12-01 12:00:00,51.18,51.28,51.13,51.25,462280.0,50.8727,50.9721,50.823,50.9423,462280.0
2017-12-01 12:10:00,51.21,51.26,51.07,51.15,284260.0,50.9025,50.9522,50.7633,50.8429,284260.0
2017-12-01 12:20:00,51.13,51.19,51.11,51.18,195880.0,50.823,50.8826,50.8031,50.8727,195880.0
2017-12-01 12:30:00,51.17,51.19,51.09,51.11,135860.0,50.8627,50.8826,50.7832,50.8031,135860.0
2017-12-01 12:40:00,51.12,51.34,51.12,51.33,283780.0,50.813,51.0317,50.813,51.0218,283780.0
2017-12-01 12:50:00,51.34,51.4,51.3,51.35,340020.0,51.0317,51.0914,50.992,51.0417,340020.0
2017-12-01 13:00:00,51.32,51.35,51.19,51.19,129140.0,51.0118,51.0417,50.8826,50.8826,129140.0
2017-12-01 13:10:00,51.19,51.24,51.11,51.14,251240.0,50.8826,50.9323,50.8031,50.8329,251240.0
2017-12-01 13:20:00,51.11,51.22,51.11,51.19,204340.0,50.8031,50.9124,50.8031,50.8826,204340.0
2017-12-01 13:30:00,51.21,51.31,51.19,51.31,193620.0,50.9025,51.0019,50.8826,51.0019,193620.0
2017-12-01 13:40:00,51.31,51.34,51.17,51.22,333840.0,51.0019,51.0317,50.8627,50.9124,333840.0
2017-12-01 13:50:00,51.2,51.22,51.16,51.17,203860.0,50.8926,50.9124,50.8528,50.8627,203860.0
2017-12-01 14:00:00,51.16,51.2,51.07,51.12,338420.0,50.8528,50.8926,50.7633,50.813,338420.0
2017-12-01 14:10:00,51.1,51.13,51.04,51.11,408280.0,50.7932,50.823,50.7335,50.8031,408280.0
2017-12-01 14:20:00,51.13,51.14,51.07,51.13,221160.0,50.823,50.8329,50.7633,50.823,221160.0
2017-12-01 14:30:00,51.14,51.18,51.13,51.14,380400.0,50.8329,50.8727,50.823,50.8329,380400.0
2017-12-01 14:40:00,51.14,51.14,51.0,51.01,342160.0,50.8329,50.8329,50.6938,50.7037,342160.0
2017-12-01 14:50:00,51.02,51.08,51.01,51.07,298020.0,50.7136,50.7733,50.7037,50.7633,298020.0
2017-12-01 15:00:00,51.06,51.12,50.99,51.1,526860.0,50.7534,50.813,50.6838,50.7932,526860.0
2017-12-01 15:10:00,51.12,51.18,51.06,51.17,271460.0,50.813,50.8727,50.7534,50.8627,271460.0
2017-12-01 15:20:00,51.15,51.2,51.13,51.15,291920.0,50.8429,50.8926,50.823,50.8429,291920.0
2017-12-01 15:30:00,51.14,51.18,51.12,51.15,325220.0,50.8329,50.8727,50.813,50.8429,325220.0
2017-12-01 15:40:00,51.15,51.21,51.11,51.2,662240.0,50.8429,50.9025,50.8031,50.8926,662240.0
2017-12-01 15:50:00,51.22,51.3,51.21,51.25,1846180.0,50.9124,50.992,50.9025,50.9423,1846180.0
2017-12-04 09:30:00,51.39,51.55,51.06,51.41,2297740.0,51.0814,51.2405,50.7534,51.1013,2297740.0
2017-12-04 09:40:00,51.38,51.47,51.3,51.46,531120.0,51.0715,51.1609,50.992,51.151,531120.0
2017-12-04 09:50:00,51.48,51.57,51.26,51.28,832740.0,51.1709,51.2603,50.9522,50.9721,832740.0
2017-12-04 10:00:00,51.26,51.29,51.02,51.05,1189580.0,50.9522,50.982,50.7136,50.7435,1189580.0
2017-12-04 10:10:00,51.08,51.09,50.82,50.9,789040.0,50.7733,50.7832,50.5148,50.5944,789040.0
2017-12-04 10:20:00,50.91,51.06,50.88,51.03,594160.0,50.6043,50.7534,50.5745,50.7236,594160.0
2017-12-04 10:30:00,51.05,51.07,50.88,50.96,485600.0,50.7435,50.7633,50.5745,50.654,485600.0
2017-12-04 10:40:00,50.98,51.02,50.72,50.74,539220.0,50.6739,50.7136,50.4154,50.4353,539220.0
2017-12-04 10:50:00,50.76,50.78,50.52,50.61,1050500.0,50.4552,50.4751,50.2166,50.3061,1050500.0
2017-12-04 11:00:00,50.63,50.68,50.57,50.65,716480.0,50.326,50.3757,50.2663,50.3459,716480.0
2017-12-04 11:10:00,50.65,50.74,50.57,50.73,690180.0,50.3459,50.4353,50.2663,50.4254,690180.0
2017-12-04 11:20:00,50.75,51.0,50.73,50.85,543520.0,50.4453,50.6938,50.4254,50.5447,543520.0
2017-12-04 11:30:00,50.87,50.9,50.73,50.78,646420.0,50.5645,50.5944,50.4254,50.4751,646420.0
2017-12-04 11:40:00,50.79,50.81,50.6,50.66,637200.0,50.485,50.5049,50.2962,50.3558,637200.0
2017-12-04 11:50:00,50.67,50.75,50.62,50.73,496080.0,50.3657,50.4453,50.316,50.4254,496080.0
2017-12-04 12:00:00,50.71,50.84,50.71,50.78,411900.0,50.4055,50.5347,50.4055,50.4751,411900.0
2017-12-04 12:10:00,50.79,50.94,50.74,50.74,453020.0,50.485,50.6341,50.4353,50.4353,453020.0
2017-12-04 12:20:00,50.75,50.76,50.66,50.76,369640.0,50.4453,50.4552,50.3558,50.4552,369640.0
2017-12-04 12:30:00,50.75,50.84,50.74,50.82,151740.0,50.4453,50.5347,50.4353,50.5148,151740.0
2017-12-04 12:40:00,50.84,50.95,50.84,50.93,150440.0,50.5347,50.6441,50.5347,50.6242,150440.0
2017-12-04 12:50:00,50.93,51.05,50.93,51.01,318620.0,50.6242,50.7435,50.6242,50.7037,318620.0
2017-12-04 13:00:00,51.01,51.17,51.01,51.1,623100.0,50.7037,50.8627,50.7037,50.7932,623100.0
2017-12-04 13:10:00,51.1,51.16,51.06,51.09,163260.0,50.7932,50.8528,50.7534,50.7832,163260.0
2017-12-04 13:20:00,51.1,51.15,51.07,51.07,296320.0,50.7932,50.8429,50.7633,50.7633,296320.0
2017-12-04 13:30:00,51.07,51.11,51.04,51.07,228360.0,50.7633,50.8031,50.7335,50.7633,228360.0
2017-12-04 13:40:00,51.06,51.12,51.06,51.09,143000.0,50.7534,50.813,50.7534,50.7832,143000.0
2017-12-04 13:50:00,51.05,51.18,51.04,51.18,361000.0,50.7435,50.8727,50.7335,50.8727,361000.0
2017-12-04 14:00:00,51.18,51.18,51.05,51.07,257540.0,50.8727,50.8727,50.7435,50.7633,257540.0
2017-12-04 14:10:00,51.07,51.08,50.97,50.98,603720.0,50.7633,50.7733,50.6639,50.6739,603720.0
2017-12-04 14:20:00,50.95,51.02,50.87,50.92,332980.0,50.6441,50.7136,50.5645,50.6142,332980.0
2017-12-04 14:30:00,50.89,50.89,50.74,50.8,346180.0,50.5844,50.5844,50.4353,50.495,346180.0
2017-12-04 14:40:00,50.84,50.84,50.69,50.71,282340.0,50.5347,50.5347,50.3856,50.4055,282340.0
2017-12-04 14:50:00,50.71,50.75,50.64,50.67,209640.0,50.4055,50.4453,50.3359,50.3657,209640.0
2017-12-04 15:00:00,50.64,50.78,50.6,50.76,401300.0,50.3359,50.4751,50.2962,50.4552,401300.0
2017-12-04 15:10:00,50.77,50.77,50.66,50.66,266500.0,50.4651,50.4651,50.3558,50.3558,266500.0
2017-12-04 15:20:00,50.65,50.79,50.65,50.73,545220.0,50.3459,50.485,50.3459,50.4254,545220.0
2017-12-04 15:30:00,50.7,50.8,50.54,50.54,587820.0,50.3956,50.495,50.2365,50.2365,587820.0
2017-12-04 15:40:00,50.55,50.56,50.46,50.49,1033160.0,50.2465,50.2564,50.157,50.1868,1033160.0
2017-12-04 15:50:00,50.5,50.67,50.5,50.61,1920100.0,50.1968,50.3657,50.1968,50.3061,1920100.0
2017-12-05 09:30:00,50.48,51.16,50.12,51.03,2595780.0,50.1769,50.8528,49.819,50.7236,2595780.0
2017-12-05 09:40:00,51.04,51.18,51.01,51.07,718680.0,50.7335,50.8727,50.7037,50.7633,718680.0
2017-12-05 09:50:00,51.06,51.23,50.97,51.18,619700.0,50.7534,50.9224,50.6639,50.8727,619700.0
2017-12-05 10:00:00,51.18,51.44,51.18,51.38,1345480.0,50.8727,51.1311,50.8727,51.0715,1345480.0
2017-12-05 10:10:00,51.38,51.39,51.15,51.36,673780.0,51.0715,51.0814,50.8429,51.0516,673780.0
2017-12-05 10:20:00,51.35,51.44,51.31,51.37,1008820.0,51.0417,51.1311,51.0019,51.0615,1008820.0
2017-12-05 10:30:00,51.4,51.56,51.39,51.5,793860.0,51.0914,51.2504,51.0814,51.1908,793860.0
2017-12-05 10:40:00,51.48,51.54,51.46,51.47,407840.0,51.1709,51.2305,51.151,51.1609,407840.0
2017-12-05 10:50:00,51.47,51.53,51.34,51.52,488320.0,51.1609,51.2206,51.0317,51.2106,488320.0
2017-12-05 11:00:00,51.52,51.62,51.5,51.56,685900.0,51.2106,51.31,51.1908,51.2504,685900.0
2017-12-05 11:10:00,51.57,51.83,51.56,51.79,1294760.0,51.2603,51.5188,51.2504,51.479,1294760.0
2017-12-05 11:20:00,51.8,51.82,51.72,51.74,936800.0,51.489,51.5088,51.4094,51.4293,936800.0
2017-12-05 11:30:00,51.73,51.75,51.53,51.56,443160.0,51.4194,51.4393,51.2206,51.2504,443160.0
2017-12-05 11:40:00,51.57,51.65,51.53,51.57,347200.0,51.2603,51.3399,51.2206,51.2603,347200.0
2017-12-05 11:50:00,51.6,51.62,51.36,51.4,609920.0,51.2902,51.31,51.0516,51.0914,609920.0
2017-12-05 12:00:00,51.38,51.45,51.25,51.31,591600.0,51.0715,51.1411,50.9423,51.0019,591600.0
2017-12-05 12:10:00,51.3,51.41,51.3,51.35,254260.0,50.992,51.1013,50.992,51.0417,254260.0
2017-12-05 12:20:00,51.36,51.44,51.28,51.42,271860.0,51.0516,51.1311,50.9721,51.1112,271860.0
2017-12-05 12:30:00,51.4,51.46,51.37,51.4,351700.0,51.0914,51.151,51.0615,51.0914,351700.0
2017-12-05 12:40:00,51.39,51.45,51.36,51.37,144660.0,51.0814,51.1411,51.0516,51.0615,144660.0
2017-12-05 12:50:00,51.36,51.37,51.15,51.2,302700.0,51.0516,51.0615,50.8429,50.8926,302700.0
2017-12-05 13:00:00,51.18,51.22,51.11,51.17,253320.0,50.8727,50.9124,50.8031,50.8627,253320.0
2017-12-05 13:10:00,51.16,51.23,51.14,51.23,248360.0,50.8528,50.9224,50.8329,50.9224,248360.0
2017-12-05 13:20:00,51.24,51.35,51.21,51.26,320280.0,50.9323,51.0417,50.9025,50.9522,320280.0
2017-12-05 13:30:00,51.26,51.34,51.23,51.25,245560.0,50.9522,51.0317,50.9224,50.9423,245560.0
2017-12-05 13:40:00,51.25,51.25,51.16,51.22,215780.0,50.9423,50.9423,50.8528,50.9124,215780.0
2017-12-05 13:50:00,51.23,51.24,51.16,51.21,91600.0,50.9224,50.9323,50.8528,50.9025,91600.0
2017-12-05 14:00:00,51.23,51.3,51.23,51.3,160620.0,50.9224,50.992,50.9224,50.992,160620.0
2017-12-05 14:10:00,51.28,51.31,51.17,51.18,228380.0,50.9721,51.0019,50.8627,50.8727,228380.0
2017-12-05 14:20:00,51.17,51.17,51.05,51.12,522480.0,50.8627,50.8627,50.7435,50.813,522480.0
2017-12-05 14:30:00,51.08,51.1,51.02,51.02,192740.0,50.7733,50.7932,50.7136,50.7136,192740.0
2017-12-05 14:40:00,51.03,51.09,50.96,51.0,267760.0,50.7236,50.7832,50.654,50.6938,267760.0
2017-12-05 14:50:00,51.03,51.03,50.9,50.92,422580.0,50.7236,50.7236,50.5944,50.6142,422580.0
2017-12-05 15:00:00,50.93,51.05,50.89,51.02,320080.0,50.6242,50.7435,50.5844,50.7136,320080.0
2017-12-05 15:10:00,50.98,51.1,50.91,50.96,264040.0,50.6739,50.7932,50.6043,50.654,264040.0
2017-12-05 15:20:00,50.96,51.15,50.93,51.07,362700.0,50.654,50.8429,50.6242,50.7633,362700.0
2017-12-05 15:30:00,51.05,51.14,51.02,51.05,227600.0,50.7435,50.8329,50.7136,50.7435,227600.0
2017-12-05 15:40:00,51.05,51.1,50.96,51.0,362300.0,50.7435,50.7932,50.654,50.6938,362300.0
2017-12-05 15:50:00,51.0,51.07,50.91,50.98,1563840.0,50.6938,50.7633,50.6043,50.6739,1563840.0
2017-12-06 09:30:00,50.83,51.58,50.77,51.52,1408140.0,50.5248,51.2703,50.4651,51.2106,1408140.0
2017-12-06 09:40:00,51.49,51.57,51.34,51.34,824080.0,51.1808,51.2603,51.0317,51.0317,824080.0
2017-12-06 09:50:00,51.32,51.48,51.32,51.32,1083360.0,51.0118,51.1709,51.0118,51.0118,1083360.0
2017-12-06 10:00:00,51.31,51.53,51.28,51.47,585980.0,51.0019,51.2206,50.9721,51.1609,585980.0
2017-12-06 10:10:00,51.44,51.44,51.27,51.38,270240.0,51.1311,51.1311,50.9621,51.0715,270240.0
2017-12-06 10:20:00,51.41,51.54,51.35,51.5,324700.0,51.1013,51.2305,51.0417,51.1908,324700.0
2017-12-06 10:30:00,51.52,51.55,51.39,51.39,283340.0,51.2106,51.2405,51.0814,51.0814,283340.0
2017-12-06 10:40:00,51.37,51.57,51.37,51.54,298060.0,51.0615,51.2603,51.0615,51.2305,298060.0
2017-12-06 10:50:00,51.53,51.58,51.45,51.57,319000.0,51.2206,51.2703,51.1411,51.2603,319000.0
2017-12-06 11:00:00,51.59,51.63,51.48,51.59,298780.0,51.2802,51.32,51.1709,51.2802,298780.0
2017-12-06 11:10:00,51.6,51.62,51.51,51.56,246820.0,51.2902,51.31,51.2007,51.2504,246820.0
2017-12-06 11:20:00,51.58,51.69,51.56,51.58,561160.0,51.2703,51.3796,51.2504,51.2703,561160.0
2017-12-06 11:30:00,51.55,51.6,51.52,51.54,303520.0,51.2405,51.2902,51.2106,51.2305,303520.0
2017-12-06 11:40:00,51.55,51.6,51.52,51.6,149580.0,51.2405,51.2902,51.2106,51.2902,149580.0
2017-12-06 11:50:00,51.57,51.59,51.53,51.58,109280.0,51.2603,51.2802,51.2206,51.2703,109280.0
2017-12-06 12:00:00,51.57,51.61,51.56,51.6,130120.0,51.2603,51.3001,51.2504,51.2902,130120.0
2017-12-06 12:10:00,51.59,51.71,51.59,51.62,419500.0,51.2802,51.3995,51.2802,51.31,419500.0
2017-12-06 12:20:00,51.63,51.65,51.56,51.57,233780.0,51.32,51.3399,51.2504,51.2603,233780.0
2017-12-06 12:30:00,51.56,51.58,51.53,51.55,211800.0,51.2504,51.2703,51.2206,51.2405,211800.0
2017-12-06 12:40:00,51.55,51.71,51.55,51.68,329940.0,51.2405,51.3995,51.2405,51.3697,329940.0
2017-12-06 12:50:00,51.67,51.69,51.59,51.59,265900.0,51.3597,51.3796,51.2802,51.2802,265900.0
2017-12-06 13:00:00,51.61,51.61,51.54,51.57,161560.0,51.3001,51.3001,51.2305,51.2603,161560.0
2017-12-06 13:10:00,51.59,51.63,51.58,51.63,46480.0,51.2802,51.32,51.2703,51.32,46480.0
2017-12-06 13:20:00,51.6,51.66,51.59,51.63,178500.0,51.2902,51.3498,51.2802,51.32,178500.0
2017-12-06 13:30:00,51.62,51.75,51.62,51.7,324820.0,51.31,51.4393,51.31,51.3896,324820.0
2017-12-06 13:40:00,51.7,51.74,51.67,51.72,196200.0,51.3896,51.4293,51.3597,51.4094,196200.0
2017-12-06 13:50:00,51.73,51.76,51.72,51.76,262060.0,51.4194,51.4492,51.4094,51.4492,262060.0
2017-12-06 14:00:00,51.74,51.82,51.7,51.7,298900.0,51.4293,51.5088,51.3896,51.3896,298900.0
2017-12-06 14:10:00,51.72,51.79,51.71,51.78,268360.0,51.4094,51.479,51.3995,51.4691,268360.0
2017-12-06 14:20:00,51.78,51.85,51.75,51.83,355620.0,51.4691,51.5387,51.4393,51.5188,355620.0
2017-12-06 14:30:00,51.81,51.91,51.81,51.86,426640.0,51.4989,51.5983,51.4989,51.5486,426640.0
2017-12-06 14:40:00,51.86,51.94,51.85,51.89,289020.0,51.5486,51.6281,51.5387,51.5784,289020.0
2017-12-06 14:50:00,51.88,51.91,51.85,51.9,225160.0,51.5685,51.5983,51.5387,51.5884,225160.0
2017-12-06 15:00:00,51.92,51.94,51.9,51.93,89040.0,51.6082,51.6281,51.5884,51.6182,89040.0
2017-12-06 15:10:00,51.92,51.98,51.9,51.93,229120.0,51.6082,51.6679,51.5884,51.6182,229120.0
2017-12-06 15:20:00,51.93,51.94,51.81,51.82,303060.0,51.6182,51.6281,51.4989,51.5088,303060.0
2017-12-06 15:30:00,51.82,51.82,51.68,51.69,479880.0,51.5088,51.5088,51.3697,51.3796,479880.0
2017-12-06 15:40:00,51.69,51.79,51.66,51.7,412600.0,51.3796,51.479,51.3498,51.3896,412600.0
2017-12-06 15:50:00,51.68,51.71,51.6,51.67,1235800.0,51.3697,51.3995,51.2902,51.3597,1235800.0
2017-12-07 09:30:00,51.8,52.15,51.77,52.09,1211220.0,51.489,51.8369,51.4591,51.7772,1211220.0
2017-12-07 09:40:00,52.05,52.1,51.8,51.88,669220.0,51.7375,51.7872,51.489,51.5685,669220.0
2017-12-07 09:50:00,51.95,51.99,51.83,51.92,422280.0,51.6381,51.6778,51.5188,51.6082,422280.0
2017-12-07 10:00:00,51.92,51.98,51.83,51.83,634120.0,51.6082,51.6679,51.5188,51.5188,634120.0
2017-12-07 10:10:00,51.84,52.02,51.83,51.94,403040.0,51.5287,51.7076,51.5188,51.6281,403040.0
2017-12-07 10:20:00,51.97,52.2,51.97,52.2,706320.0,51.6579,51.8866,51.6579,51.8866,706320.0
2017-12-07 10:30:00,52.21,52.27,52.16,52.27,1075960.0,51.8965,51.9561,51.8468,51.9561,1075960.0
2017-12-07 10:40:00,52.28,52.31,52.24,52.3,352040.0,51.9661,51.9959,51.9263,51.986,352040.0
2017-12-07 10:50:00,52.3,52.37,52.24,52.37,316620.0,51.986,52.0555,51.9263,52.0555,316620.0
2017-12-07 11:00:00,52.37,52.39,52.23,52.24,432600.0,52.0555,52.0754,51.9164,51.9263,432600.0
2017-12-07 11:10:00,52.25,52.39,52.23,52.39,554560.0,51.9363,52.0754,51.9164,52.0754,554560.0
2017-12-07 11:20:00,52.37,52.4,52.31,52.39,362220.0,52.0555,52.0854,51.9959,52.0754,362220.0
2017-12-07 11:30:00,52.4,52.41,52.36,52.39,367040.0,52.0854,52.0953,52.0456,52.0754,367040.0
2017-12-07 11:40:00,52.41,52.41,52.34,52.35,257700.0,52.0953,52.0953,52.0257,52.0357,257700.0
2017-12-07 11:50:00,52.35,52.42,52.35,52.39,292780.0,52.0357,52.1052,52.0357,52.0754,292780.0
2017-12-07 12:00:00,52.39,52.41,52.28,52.35,407020.0,52.0754,52.0953,51.9661,52.0357,407020.0
2017-12-07 12:10:00,52.35,52.39,52.29,52.33,254480.0,52.0357,52.0754,51.976,52.0158,254480.0
2017-12-07 12:20:00,52.34,52.34,52.27,52.29,175980.0,52.0257,52.0257,51.9561,51.976,175980.0
2017-12-07 12:30:00,52.27,52.33,52.27,52.32,234040.0,51.9561,52.0158,51.9561,52.0058,234040.0
2017-12-07 12:40:00,52.34,52.35,52.3,52.35,166440.0,52.0257,52.0357,51.986,52.0357,166440.0
2017-12-07 12:50:00,52.34,52.37,52.31,52.34,385580.0,52.0257,52.0555,51.9959,52.0257,385580.0
2017-12-07 13:00:00,52.35,52.39,52.29,52.35,306200.0,52.0357,52.0754,51.976,52.0357,306200.0
2017-12-07 13:10:00,52.34,52.37,52.31,52.34,214700.0,52.0257,52.0555,51.9959,52.0257,214700.0
2017-12-07 13:20:00,52.33,52.37,52.33,52.37,167400.0,52.0158,52.0555,52.0158,52.0555,167400.0
2017-12-07 13:30:00,52.36,52.42,52.34,52.39,311520.0,52.0456,52.1052,52.0257,52.0754,311520.0
2017-12-07 13:40:00,52.41,52.45,52.35,52.4,683200.0,52.0953,52.1351,52.0357,52.0854,683200.0
2017-12-07 13:50:00,52.39,52.43,52.37,52.41,311980.0,52.0754,52.1152,52.0555,52.0953,311980.0
2017-12-07 14:00:00,52.4,52.43,52.36,52.38,411980.0,52.0854,52.1152,52.0456,52.0655,411980.0
2017-12-07 14:10:00,52.36,52.37,52.32,52.35,183800.0,52.0456,52.0555,52.0058,52.0357,183800.0
2017-12-07 14:20:00,52.35,52.38,52.27,52.28,226920.0,52.0357,52.0655,51.9561,51.9661,226920.0
2017-12-07 14:30:00,52.28,52.28,52.14,52.15,518580.0,51.9661,51.9661,51.8269,51.8369,518580.0
2017-12-07 14:40:00,52.16,52.23,52.09,52.19,271540.0,51.8468,51.9164,51.7772,51.8766,271540.0
2017-12-07 14:50:00,52.19,52.27,52.16,52.23,228680.0,51.8766,51.9561,51.8468,51.9164,228680.0
2017-12-07 15:00:00,52.24,52.26,52.16,52.17,228560.0,51.9263,51.9462,51.8468,51.8567,228560.0
2017-12-07 15:10:00,52.18,52.25,52.17,52.22,278100.0,51.8667,51.9363,51.8567,51.9064,278100.0
2017-12-07 15:20:00,52.22,52.3,52.2,52.22,269740.0,51.9064,51.986,51.8866,51.9064,269740.0
2017-12-07 15:30:00,52.23,52.26,52.19,52.24,371860.0,51.9164,51.9462,51.8766,51.9263,371860.0
2017-12-07 15:40:00,52.25,52.34,52.23,52.31,536500.0,51.9363,52.0257,51.9164,51.9959,536500.0
2017-12-07 15:50:00,52.27,52.29,52.2,52.25,1596780.0,51.9561,51.976,51.8866,51.9363,1596780.0
2017-12-08 09:30:00,52.57,52.79,52.57,52.75,2129400.0,52.2543,52.473,52.2543,52.4333,2129400.0
2017-12-08 09:40:00,52.74,52.76,52.63,52.71,944220.0,52.4233,52.4432,52.314,52.3935,944220.0
2017-12-08 09:50:00,52.71,52.75,52.65,52.69,391120.0,52.3935,52.4333,52.3339,52.3736,391120.0
2017-12-08 10:00:00,52.7,52.76,52.68,52.73,456260.0,52.3836,52.4432,52.3637,52.4134,456260.0
2017-12-08 10:10:00,52.75,52.82,52.7,52.74,666320.0,52.4333,52.5028,52.3836,52.4233,666320.0
2017-12-08 10:20:00,52.73,52.78,52.68,52.77,286920.0,52.4134,52.4631,52.3637,52.4531,286920.0
2017-12-08 10:30:00,52.77,52.79,52.68,52.68,472160.0,52.4531,52.473,52.3637,52.3637,472160.0
2017-12-08 10:40:00,52.68,52.7,52.63,52.65,496860.0,52.3637,52.3836,52.314,52.3339,496860.0
2017-12-08 10:50:00,52.63,52.65,52.59,52.62,446020.0,52.314,52.3339,52.2742,52.304,446020.0
2017-12-08 11:00:00,52.63,52.67,52.59,52.65,427880.0,52.314,52.3537,52.2742,52.3339,427880.0
2017-12-08 11:10:00,52.65,52.69,52.64,52.69,212300.0,52.3339,52.3736,52.3239,52.3736,212300.0
2017-12-08 11:20:00,52.69,52.7,52.51,52.51,318800.0,52.3736,52.3836,52.1947,52.1947,318800.0
2017-12-08 11:30:00,52.53,52.56,52.4,52.45,633120.0,52.2146,52.2444,52.0854,52.1351,633120.0
2017-12-08 11:40:00,52.45,52.53,52.41,52.52,374600.0,52.1351,52.2146,52.0953,52.2046,374600.0
2017-12-08 11:50:00,52.52,52.55,52.5,52.51,133820.0,52.2046,52.2345,52.1848,52.1947,133820.0
2017-12-08 12:00:00,52.53,52.59,52.52,52.58,177260.0,52.2146,52.2742,52.2046,52.2643,177260.0
2017-12-08 12:10:00,52.59,52.65,52.58,52.65,283180.0,52.2742,52.3339,52.2643,52.3339,283180.0
2017-12-08 12:20:00,52.63,52.69,52.62,52.67,116820.0,52.314,52.3736,52.304,52.3537,116820.0
2017-12-08 12:30:00,52.68,52.74,52.67,52.67,177740.0,52.3637,52.4233,52.3537,52.3537,177740.0
2017-12-08 12:40:00,52.69,52.71,52.66,52.66,176020.0,52.3736,52.3935,52.3438,52.3438,176020.0
2017-12-08 12:50:00,52.65,52.69,52.6,52.61,114720.0,52.3339,52.3736,52.2842,52.2941,114720.0
2017-12-08 13:00:00,52.6,52.64,52.6,52.62,174520.0,52.2842,52.3239,52.2842,52.304,174520.0
2017-12-08 13:10:00,52.6,52.64,52.59,52.64,184600.0,52.2842,52.3239,52.2742,52.3239,184600.0
2017-12-08 13:20:00,52.64,52.64,52.57,52.6,134060.0,52.3239,52.3239,52.2543,52.2842,134060.0
2017-12-08 13:30:00,52.6,52.61,52.52,52.52,322200.0,52.2842,52.2941,52.2046,52.2046,322200.0
2017-12-08 13:40:00,52.52,52.54,52.49,52.51,247700.0,52.2046,52.2245,52.1748,52.1947,247700.0
2017-12-08 13:50:00,52.5,52.51,52.47,52.47,207260.0,52.1848,52.1947,52.1549,52.1549,207260.0
2017-12-08 14:00:00,52.49,52.49,52.45,52.47,248880.0,52.1748,52.1748,52.1351,52.1549,248880.0
2017-12-08 14:10:00,52.46,52.48,52.4,52.41,247660.0,52.145,52.1649,52.0854,52.0953,247660.0
2017-12-08 14:20:00,52.4,52.4,52.29,52.36,490160.0,52.0854,52.0854,51.976,52.0456,490160.0
2017-12-08 14:30:00,52.35,52.39,52.3,52.39,255920.0,52.0357,52.0754,51.986,52.0754,255920.0
2017-12-08 14:40:00,52.41,52.43,52.39,52.4,172460.0,52.0953,52.1152,52.0754,52.0854,172460.0
2017-12-08 14:50:00,52.41,52.43,52.38,52.43,162940.0,52.0953,52.1152,52.0655,52.1152,162940.0
2017-12-08 15:00:00,52.42,52.44,52.36,52.4,240780.0,52.1052,52.1251,52.0456,52.0854,240780.0
2017-12-08 15:10:00,52.39,52.39,52.34,52.38,180680.0,52.0754,52.0754,52.0257,52.0655,180680.0
2017-12-08 15:20:00,52.39,52.47,52.39,52.44,383020.0,52.0754,52.1549,52.0754,52.1251,383020.0
2017-12-08 15:30:00,52.47,52.49,52.44,52.45,282700.0,52.1549,52.1748,52.1251,52.1351,282700.0
2017-12-08 15:40:00,52.47,52.49,52.4,52.43,379240.0,52.1549,52.1748,52.0854,52.1152,379240.0
2017-12-08 15:50:00,52.45,52.53,52.43,52.47,1254420.0,52.1351,52.2146,52.1152,52.1549,1254420.0
2017-12-11 09:30:00,52.56,52.65,52.42,52.58,1247860.0,52.2444,52.3339,52.1052,52.2643,1247860.0
2017-12-11 09:40:00,52.58,52.65,52.45,52.51,564480.0,52.2643,52.3339,52.1351,52.1947,564480.0
2017-12-11 09:50:00,52.48,52.55,52.36,52.49,483860.0,52.1649,52.2345,52.0456,52.1748,483860.0
2017-12-11 10:00:00,52.5,52.53,52.43,52.53,547480.0,52.1848,52.2146,52.1152,52.2146,547480.0
2017-12-11 10:10:00,52.53,52.54,52.47,52.47,354400.0,52.2146,52.2245,52.1549,52.1549,354400.0
2017-12-11 10:20:00,52.47,52.5,52.37,52.47,243660.0,52.1549,52.1848,52.0555,52.1549,243660.0
2017-12-11 10:30:00,52.47,52.57,52.47,52.49,137220.0,52.1549,52.2543,52.1549,52.1748,137220.0
2017-12-11 10:40:00,52.49,52.52,52.41,52.45,149940.0,52.1748,52.2046,52.0953,52.1351,149940.0
2017-12-11 10:50:00,52.43,52.49,52.41,52.45,195960.0,52.1152,52.1748,52.0953,52.1351,195960.0
2017-12-11 11:00:00,52.44,52.46,52.21,52.21,559160.0,52.1251,52.145,51.8965,51.8965,559160.0
2017-12-11 11:10:00,52.22,52.34,52.22,52.32,187460.0,51.9064,52.0257,51.9064,52.0058,187460.0
2017-12-11 11:20:00,52.34,52.46,52.33,52.37,220660.0,52.0257,52.145,52.0158,52.0555,220660.0
2017-12-11 11:30:00,52.37,52.41,52.35,52.38,334400.0,52.0555,52.0953,52.0357,52.0655,334400.0
2017-12-11 11:40:00,52.37,52.43,52.37,52.43,114760.0,52.0555,52.1152,52.0555,52.1152,114760.0
2017-12-11 11:50:00,52.42,52.49,52.42,52.46,163120.0,52.1052,52.1748,52.1052,52.145,163120.0
2017-12-11 12:00:00,52.45,52.56,52.43,52.56,315400.0,52.1351,52.2444,52.1152,52.2444,315400.0
2017-12-11 12:10:00,52.54,52.56,52.5,52.55,165940.0,52.2245,52.2444,52.1848,52.2345,165940.0
2017-12-11 12:20:00,52.53,52.59,52.51,52.58,216000.0,52.2146,52.2742,52.1947,52.2643,216000.0
2017-12-11 12:30:00,52.59,52.66,52.57,52.6,328720.0,52.2742,52.3438,52.2543,52.2842,328720.0
2017-12-11 12:40:00,52.58,52.67,52.58,52.65,348620.0,52.2643,52.3537,52.2643,52.3339,348620.0
2017-12-11 12:50:00,52.64,52.77,52.63,52.74,367840.0,52.3239,52.4531,52.314,52.4233,367840.0
2017-12-11 13:00:00,52.76,52.76,52.68,52.7,159140.0,52.4432,52.4432,52.3637,52.3836,159140.0
2017-12-11 13:10:00,52.72,52.73,52.65,52.71,101920.0,52.4034,52.4134,52.3339,52.3935,101920.0
2017-12-11 13:20:00,52.71,52.71,52.63,52.67,286980.0,52.3935,52.3935,52.314,52.3537,286980.0
2017-12-11 13:30:00,52.68,52.71,52.65,52.68,76180.0,52.3637,52.3935,52.3339,52.3637,76180.0
2017-12-11 13:40:00,52.67,52.72,52.66,52.7,138240.0,52.3537,52.4034,52.3438,52.3836,138240.0
2017-12-11 13:50:00,52.71,52.77,52.7,52.77,129820.0,52.3935,52.4531,52.3836,52.4531,129820.0
2017-12-11 14:00:00,52.78,52.8,52.72,52.75,183820.0,52.4631,52.483,52.4034,52.4333,183820.0
2017-12-11 14:10:00,52.76,52.79,52.74,52.77,128000.0,52.4432,52.473,52.4233,52.4531,128000.0
2017-12-11 14:20:00,52.77,52.8,52.75,52.76,112500.0,52.4531,52.483,52.4333,52.4432,112500.0
2017-12-11 14:30:00,52.78,52.79,52.75,52.77,237080.0,52.4631,52.473,52.4333,52.4531,237080.0
2017-12-11 14:40:00,52.77,52.77,52.64,52.64,125720.0,52.4531,52.4531,52.3239,52.3239,125720.0
2017-12-11 14:50:00,52.65,52.71,52.65,52.71,222520.0,52.3339,52.3935,52.3339,52.3935,222520.0
2017-12-11 15:00:00,52.7,52.71,52.64,52.65,143180.0,52.3836,52.3935,52.3239,52.3339,143180.0
2017-12-11 15:10:00,52.64,52.67,52.58,52.58,234480.0,52.3239,52.3537,52.2643,52.2643,234480.0
2017-12-11 15:20:00,52.6,52.6,52.54,52.58,357160.0,52.2842,52.2842,52.2245,52.2643,357160.0
2017-12-11 15:30:00,52.57,52.61,52.53,52.59,321620.0,52.2543,52.2941,52.2146,52.2742,321620.0
2017-12-11 15:40:00,52.59,52.59,52.54,52.57,276620.0,52.2742,52.2742,52.2245,52.2543,276620.0
2017-12-11 15:50:00,52.57,52.62,52.57,52.6,1074120.0,52.2543,52.304,52.2543,52.2842,1074120.0
2017-12-12 09:30:00,52.5,52.58,52.24,52.42,844400.0,52.1848,52.2643,51.9263,52.1052,844400.0
2017-12-12 09:40:00,52.43,52.63,52.43,52.51,832660.0,52.1152,52.314,52.1152,52.1947,832660.0
2017-12-12 09:50:00,52.5,52.75,52.5,52.75,641520.0,52.1848,52.4333,52.1848,52.4333,641520.0
2017-12-12 10:00:00,52.73,52.84,52.68,52.72,674660.0,52.4134,52.5227,52.3637,52.4034,674660.0
2017-12-12 10:10:00,52.74,52.87,52.7,52.87,281700.0,52.4233,52.5525,52.3836,52.5525,281700.0
2017-12-12 10:20:00,52.85,52.87,52.76,52.81,351160.0,52.5327,52.5525,52.4432,52.4929,351160.0
2017-12-12 10:30:00,52.78,52.89,52.72,52.84,307900.0,52.4631,52.5724,52.4034,52.5227,307900.0
2017-12-12 10:40:00,52.84,52.88,52.8,52.84,303980.0,52.5227,52.5625,52.483,52.5227,303980.0
2017-12-12 10:50:00,52.84,52.88,52.81,52.84,252760.0,52.5227,52.5625,52.4929,52.5227,252760.0
2017-12-12 11:00:00,52.85,52.97,52.83,52.91,450580.0,52.5327,52.6519,52.5128,52.5923,450580.0
2017-12-12 11:10:00,52.92,52.99,52.92,52.96,306580.0,52.6022,52.6718,52.6022,52.642,306580.0
2017-12-12 11:20:00,52.96,53.01,52.91,53.01,282180.0,52.642,52.6917,52.5923,52.6917,282180.0
2017-12-12 11:30:00,53.02,53.13,53.0,53.06,755340.0,52.7016,52.811,52.6817,52.7414,755340.0
2017-12-12 11:40:00,53.04,53.07,52.97,53.04,409960.0,52.7215,52.7513,52.6519,52.7215,409960.0
2017-12-12 11:50:00,53.04,53.08,53.03,53.07,137620.0,52.7215,52.7613,52.7116,52.7513,137620.0
2017-12-12 12:00:00,53.06,53.09,53.02,53.07,205320.0,52.7414,52.7712,52.7016,52.7513,205320.0
2017-12-12 12:10:00,53.07,53.11,53.04,53.05,385220.0,52.7513,52.7911,52.7215,52.7314,385220.0
2017-12-12 12:20:00,53.05,53.07,52.93,52.96,298720.0,52.7314,52.7513,52.6122,52.642,298720.0
2017-12-12 12:30:00,52.93,52.99,52.93,52.94,226900.0,52.6122,52.6718,52.6122,52.6221,226900.0
2017-12-12 12:40:00,52.93,52.99,52.83,52.83,442120.0,52.6122,52.6718,52.5128,52.5128,442120.0
2017-12-12 12:50:00,52.85,52.88,52.8,52.82,312960.0,52.5327,52.5625,52.483,52.5028,312960.0
2017-12-12 13:00:00,52.81,52.86,52.73,52.79,473240.0,52.4929,52.5426,52.4134,52.473,473240.0
2017-12-12 13:10:00,52.8,52.91,52.8,52.88,339260.0,52.483,52.5923,52.483,52.5625,339260.0
2017-12-12 13:20:00,52.85,52.91,52.82,52.85,235380.0,52.5327,52.5923,52.5028,52.5327,235380.0
2017-12-12 13:30:00,52.86,52.86,52.8,52.82,161220.0,52.5426,52.5426,52.483,52.5028,161220.0
2017-12-12 13:40:00,52.83,52.85,52.66,52.69,1866140.0,52.5128,52.5327,52.3438,52.3736,1866140.0
2017-12-12 13:50:00,52.69,52.69,52.53,52.62,709980.0,52.3736,52.3736,52.2146,52.304,709980.0
2017-12-12 14:00:00,52.6,52.68,52.56,52.67,597840.0,52.2842,52.3637,52.2444,52.3537,597840.0
2017-12-12 14:10:00,52.7,52.79,52.68,52.74,402460.0,52.3836,52.473,52.3637,52.4233,402460.0
2017-12-12 14:20:00,52.77,52.81,52.71,52.77,283240.0,52.4531,52.4929,52.3935,52.4531,283240.0
2017-12-12 14:30:00,52.77,52.8,52.73,52.75,336620.0,52.4531,52.483,52.4134,52.4333,336620.0
2017-12-12 14:40:00,52.76,52.8,52.73,52.77,314360.0,52.4432,52.483,52.4134,52.4531,314360.0
2017-12-12 14:50:00,52.73,52.83,52.73,52.74,209640.0,52.4134,52.5128,52.4134,52.4233,209640.0
2017-12-12 15:00:00,52.77,52.79,52.63,52.63,372600.0,52.4531,52.473,52.314,52.314,372600.0
2017-12-12 15:10:00,52.63,52.69,52.63,52.65,296260.0,52.314,52.3736,52.314,52.3339,296260.0
2017-12-12 15:20:00,52.65,52.65,52.55,52.55,452400.0,52.3339,52.3339,52.2345,52.2345,452400.0
2017-12-12 15:30:00,52.57,52.58,52.48,52.48,563340.0,52.2543,52.2643,52.1649,52.1649,563340.0
2017-12-12 15:40:00,52.48,52.51,52.4,52.42,980180.0,52.1649,52.1947,52.0854,52.1052,980180.0
2017-12-12 15:50:00,52.41,52.49,52.38,52.46,2057580.0,52.0953,52.1748,52.0655,52.145,2057580.0
2017-12-13 09:30:00,52.6,52.69,52.4,52.4,1396720.0,52.2842,52.3736,52.0854,52.0854,1396720.0
2017-12-13 09:40:00,52.43,52.61,52.33,52.52,695840.0,52.1152,52.2941,52.0158,52.2046,695840.0
2017-12-13 09:50:00,52.5,52.71,52.5,52.58,624500.0,52.1848,52.3935,52.1848,52.2643,624500.0
2017-12-13 10:00:00,52.56,52.65,52.53,52.58,297020.0,52.2444,52.3339,52.2146,52.2643,297020.0
2017-12-13 10:10:00,52.56,52.64,52.55,52.59,199400.0,52.2444,52.3239,52.2345,52.2742,199400.0
2017-12-13 10:20:00,52.61,52.64,52.55,52.59,318960.0,52.2941,52.3239,52.2345,52.2742,318960.0
2017-12-13 10:30:00,52.61,52.64,52.58,52.61,306720.0,52.2941,52.3239,52.2643,52.2941,306720.0
2017-12-13 10:40:00,52.6,52.67,52.58,52.6,314740.0,52.2842,52.3537,52.2643,52.2842,314740.0
2017-12-13 10:50:00,52.58,52.66,52.58,52.66,245440.0,52.2643,52.3438,52.2643,52.3438,245440.0
2017-12-13 11:00:00,52.65,52.72,52.63,52.69,333980.0,52.3339,52.4034,52.314,52.3736,333980.0
2017-12-13 11:10:00,52.7,52.71,52.64,52.67,159000.0,52.3836,52.3935,52.3239,52.3537,159000.0
2017-12-13 11:20:00,52.67,52.67,52.54,52.54,368520.0,52.3537,52.3537,52.2245,52.2245,368520.0
2017-12-13 11:30:00,52.55,52.59,52.49,52.49,293200.0,52.2345,52.2742,52.1748,52.1748,293200.0
2017-12-13 11:40:00,52.5,52.54,52.47,52.54,219720.0,52.1848,52.2245,52.1549,52.2245,219720.0
2017-12-13 11:50:00,52.53,52.56,52.5,52.5,107920.0,52.2146,52.2444,52.1848,52.1848,107920.0
2017-12-13 12:00:00,52.51,52.53,52.43,52.45,169140.0,52.1947,52.2146,52.1152,52.1351,169140.0
2017-12-13 12:10:00,52.44,52.48,52.41,52.44,299540.0,52.1251,52.1649,52.0953,52.1251,299540.0
2017-12-13 12:20:00,52.47,52.54,52.45,52.51,148420.0,52.1549,52.2245,52.1351,52.1947,148420.0
2017-12-13 12:30:00,52.52,52.55,52.46,52.46,191580.0,52.2046,52.2345,52.145,52.145,191580.0
2017-12-13 12:40:00,52.48,52.59,52.48,52.52,288220.0,52.1649,52.2742,52.1649,52.2046,288220.0
2017-12-13 12:50:00,52.52,52.58,52.52,52.58,96000.0,52.2046,52.2643,52.2046,52.2643,96000.0
2017-12-13 13:00:00,52.57,52.58,52.53,52.55,176300.0,52.2543,52.2643,52.2146,52.2345,176300.0
2017-12-13 13:10:00,52.54,52.56,52.44,52.49,229460.0,52.2245,52.2444,52.1251,52.1748,229460.0
2017-12-13 13:20:00,52.48,52.54,52.44,52.48,192420.0,52.1649,52.2245,52.1251,52.1649,192420.0
2017-12-13 13:30:00,52.48,52.48,52.44,52.46,208560.0,52.1649,52.1649,52.1251,52.145,208560.0
2017-12-13 13:40:00,52.47,52.5,52.45,52.46,130040.0,52.1549,52.1848,52.1351,52.145,130040.0
2017-12-13 13:50:00,52.46,52.55,52.45,52.5,210000.0,52.145,52.2345,52.1351,52.1848,210000.0
2017-12-13 14:00:00,52.51,52.69,52.48,52.54,347960.0,52.1947,52.3736,52.1649,52.2245,347960.0
2017-12-13 14:10:00,52.52,52.57,52.51,52.57,172100.0,52.2046,52.2543,52.1947,52.2543,172100.0
2017-12-13 14:20:00,52.57,52.57,52.47,52.55,189080.0,52.2543,52.2543,52.1549,52.2345,189080.0
2017-12-13 14:30:00,52.54,52.6,52.51,52.55,214200.0,52.2245,52.2842,52.1947,52.2345,214200.0
2017-12-13 14:40:00,52.54,52.6,52.53,52.59,280560.0,52.2245,52.2842,52.2146,52.2742,280560.0
2017-12-13 14:50:00,52.6,52.71,52.54,52.67,469000.0,52.2842,52.3935,52.2245,52.3537,469000.0
2017-12-13 15:00:00,52.68,52.7,52.61,52.62,233020.0,52.3637,52.3836,52.2941,52.304,233020.0
2017-12-13 15:10:00,52.64,52.71,52.62,52.69,211400.0,52.3239,52.3935,52.304,52.3736,211400.0
2017-12-13 15:20:00,52.71,52.75,52.63,52.64,321700.0,52.3935,52.4333,52.314,52.3239,321700.0
2017-12-13 15:30:00,52.65,52.77,52.63,52.71,403520.0,52.3339,52.4531,52.314,52.3935,403520.0
2017-12-13 15:40:00,52.71,52.73,52.68,52.71,530360.0,52.3935,52.4134,52.3637,52.3935,530360.0
2017-12-13 15:50:00,52.69,52.7,52.53,52.57,1882560.0,52.3736,52.3836,52.2146,52.2543,1882560.0
2017-12-14 09:30:00,52.77,52.97,52.68,52.74,1007960.0,52.4531,52.6519,52.3637,52.4233,1007960.0
2017-12-14 09:40:00,52.74,53.01,52.74,52.94,513180.0,52.4233,52.6917,52.4233,52.6221,513180.0
2017-12-14 09:50:00,52.95,52.99,52.89,52.95,471920.0,52.632,52.6718,52.5724,52.632,471920.0
2017-12-14 10:00:00,52.97,52.99,52.92,52.98,555400.0,52.6519,52.6718,52.6022,52.6619,555400.0
2017-12-14 10:10:00,52.98,53.09,52.96,53.06,973240.0,52.6619,52.7712,52.642,52.7414,973240.0
2017-12-14 10:20:00,53.06,53.25,53.06,53.19,858720.0,52.7414,52.9302,52.7414,52.8706,858720.0
2017-12-14 10:30:00,53.21,53.22,53.1,53.19,549160.0,52.8905,52.9004,52.7811,52.8706,549160.0
2017-12-14 10:40:00,53.19,53.26,53.16,53.18,460320.0,52.8706,52.9402,52.8408,52.8607,460320.0
2017-12-14 10:50:00,53.17,53.35,53.16,53.3,743540.0,52.8507,53.0296,52.8408,52.9799,743540.0
2017-12-14 11:00:00,53.31,53.35,53.23,53.28,550980.0,52.9899,53.0296,52.9104,52.9601,550980.0
2017-12-14 11:10:00,53.28,53.3,53.17,53.24,289900.0,52.9601,52.9799,52.8507,52.9203,289900.0
2017-12-14 11:20:00,53.23,53.24,53.08,53.18,474920.0,52.9104,52.9203,52.7613,52.8607,474920.0
2017-12-14 11:30:00,53.21,53.27,53.11,53.25,390340.0,52.8905,52.9501,52.7911,52.9302,390340.0
2017-12-14 11:40:00,53.27,53.34,53.25,53.32,355020.0,52.9501,53.0197,52.9302,52.9998,355020.0
2017-12-14 11:50:00,53.34,53.34,53.27,53.27,166600.0,53.0197,53.0197,52.9501,52.9501,166600.0
2017-12-14 12:00:00,53.28,53.33,53.26,53.29,237040.0,52.9601,53.0098,52.9402,52.97,237040.0
2017-12-14 12:10:00,53.28,53.3,53.23,53.25,128660.0,52.9601,52.9799,52.9104,52.9302,128660.0
2017-12-14 12:20:00,53.25,53.27,53.21,53.24,162380.0,52.9302,52.9501,52.8905,52.9203,162380.0
2017-12-14 12:30:00,53.23,53.25,53.2,53.22,129500.0,52.9104,52.9302,52.8805,52.9004,129500.0
2017-12-14 12:40:00,53.24,53.26,53.21,53.21,118120.0,52.9203,52.9402,52.8905,52.8905,118120.0
2017-12-14 12:50:00,53.21,53.23,53.09,53.1,303660.0,52.8905,52.9104,52.7712,52.7811,303660.0
2017-12-14 13:00:00,53.11,53.16,53.08,53.14,312040.0,52.7911,52.8408,52.7613,52.8209,312040.0
2017-12-14 13:10:00,53.12,53.13,52.81,52.98,1077060.0,52.801,52.811,52.4929,52.6619,1077060.0
2017-12-14 13:20:00,53.0,53.03,52.94,53.01,268220.0,52.6817,52.7116,52.6221,52.6917,268220.0
2017-12-14 13:30:00,53.0,53.02,52.96,53.01,245840.0,52.6817,52.7016,52.642,52.6917,245840.0
2017-12-14 13:40:00,53.0,53.1,52.97,53.04,293740.0,52.6817,52.7811,52.6519,52.7215,293740.0
2017-12-14 13:50:00,53.05,53.06,52.97,52.98,299600.0,52.7314,52.7414,52.6519,52.6619,299600.0
2017-12-14 14:00:00,53.0,53.07,53.0,53.05,125760.0,52.6817,52.7513,52.6817,52.7314,125760.0
2017-12-14 14:10:00,53.07,53.08,53.01,53.03,158820.0,52.7513,52.7613,52.6917,52.7116,158820.0
2017-12-14 14:20:00,53.01,53.03,52.91,52.91,249500.0,52.6917,52.7116,52.5923,52.5923,249500.0
2017-12-14 14:30:00,52.89,52.98,52.89,52.94,188320.0,52.5724,52.6619,52.5724,52.6221,188320.0
2017-12-14 14:40:00,52.92,52.99,52.92,52.95,213900.0,52.6022,52.6718,52.6022,52.632,213900.0
2017-12-14 14:50:00,52.93,53.04,52.93,53.02,231340.0,52.6122,52.7215,52.6122,52.7016,231340.0
2017-12-14 15:00:00,53.01,53.03,52.93,52.96,211440.0,52.6917,52.7116,52.6122,52.642,211440.0
2017-12-14 15:10:00,52.97,53.0,52.93,52.95,139720.0,52.6519,52.6817,52.6122,52.632,139720.0
2017-12-14 15:20:00,52.96,52.99,52.93,52.93,248360.0,52.642,52.6718,52.6122,52.6122,248360.0
2017-12-14 15:30:00,52.94,52.98,52.9,52.95,825540.0,52.6221,52.6619,52.5823,52.632,825540.0
2017-12-14 15:40:00,52.95,52.99,52.91,52.95,682240.0,52.632,52.6718,52.5923,52.632,682240.0
2017-12-14 15:50:00,52.93,52.98,52.86,52.93,1985700.0,52.6122,52.6619,52.5426,52.6122,1985700.0
2017-12-15 09:30:00,53.19,53.35,53.04,53.16,9142040.0,52.8706,53.0296,52.7215,52.8408,9142040.0
2017-12-15 09:40:00,53.14,53.28,53.11,53.22,747720.0,52.8209,52.9601,52.7911,52.9004,747720.0
2017-12-15 09:50:00,53.19,53.22,53.0,53.1,413740.0,52.8706,52.9004,52.6817,52.7811,413740.0
2017-12-15 10:00:00,53.11,53.25,53.06,53.19,461840.0,52.7911,52.9302,52.7414,52.8706,461840.0
2017-12-15 10:10:00,53.18,53.3,53.15,53.3,277720.0,52.8607,52.9799,52.8308,52.9799,277720.0
2017-12-15 10:20:00,53.27,53.34,53.22,53.29,419900.0,52.9501,53.0197,52.9004,52.97,419900.0
2017-12-15 10:30:00,53.27,53.3,53.19,53.26,336840.0,52.9501,52.9799,52.8706,52.9402,336840.0
2017-12-15 10:40:00,53.24,53.28,53.23,53.26,290520.0,52.9203,52.9601,52.9104,52.9402,290520.0
2017-12-15 10:50:00,53.25,53.32,53.24,53.3,847520.0,52.9302,52.9998,52.9203,52.9799,847520.0
2017-12-15 11:00:00,53.3,53.44,53.3,53.41,530060.0,52.9799,53.1191,52.9799,53.0893,530060.0
2017-12-15 11:10:00,53.41,53.43,53.38,53.39,318100.0,53.0893,53.1092,53.0595,53.0694,318100.0
2017-12-15 11:20:00,53.39,53.52,53.38,53.47,334320.0,53.0694,53.1986,53.0595,53.1489,334320.0
2017-12-15 11:30:00,53.45,53.48,53.42,53.46,267100.0,53.129,53.1589,53.0992,53.139,267100.0
2017-12-15 11:40:00,53.48,53.48,53.44,53.46,160320.0,53.1589,53.1589,53.1191,53.139,160320.0
2017-12-15 11:50:00,53.47,53.55,53.47,53.53,282840.0,53.1489,53.2284,53.1489,53.2086,282840.0
2017-12-15 12:00:00,53.54,53.64,53.49,53.56,404820.0,53.2185,53.3179,53.1688,53.2384,404820.0
2017-12-15 12:10:00,53.56,53.67,53.55,53.64,547940.0,53.2384,53.3477,53.2284,53.3179,547940.0
2017-12-15 12:20:00,53.64,53.65,53.52,53.58,515340.0,53.3179,53.3278,53.1986,53.2583,515340.0
2017-12-15 12:30:00,53.59,53.63,53.5,53.51,349400.0,53.2682,53.308,53.1787,53.1887,349400.0
2017-12-15 12:40:00,53.5,53.55,53.46,53.51,579540.0,53.1787,53.2284,53.139,53.1887,579540.0
2017-12-15 12:50:00,53.51,53.56,53.49,53.52,328180.0,53.1887,53.2384,53.1688,53.1986,328180.0
2017-12-15 13:00:00,53.51,53.55,53.47,53.53,513820.0,53.1887,53.2284,53.1489,53.2086,513820.0
2017-12-15 13:10:00,53.52,53.54,53.48,53.49,315140.0,53.1986,53.2185,53.1589,53.1688,315140.0
2017-12-15 13:20:00,53.49,53.53,53.49,53.5,145200.0,53.1688,53.2086,53.1688,53.1787,145200.0
2017-12-15 13:30:00,53.52,53.54,53.5,53.51,317340.0,53.1986,53.2185,53.1787,53.1887,317340.0
2017-12-15 13:40:00,53.52,53.56,53.5,53.55,578640.0,53.1986,53.2384,53.1787,53.2284,578640.0
2017-12-15 13:50:00,53.55,53.61,53.52,53.61,620000.0,53.2284,53.2881,53.1986,53.2881,620000.0
2017-12-15 14:00:00,53.61,53.64,53.57,53.64,429560.0,53.2881,53.3179,53.2483,53.3179,429560.0
2017-12-15 14:10:00,53.65,53.67,53.62,53.63,334780.0,53.3278,53.3477,53.298,53.308,334780.0
2017-12-15 14:20:00,53.63,53.7,53.62,53.7,465640.0,53.308,53.3775,53.298,53.3775,465640.0
2017-12-15 14:30:00,53.71,53.76,53.7,53.75,749280.0,53.3875,53.4372,53.3775,53.4272,749280.0
2017-12-15 14:40:00,53.74,53.74,53.62,53.65,491380.0,53.4173,53.4173,53.298,53.3278,491380.0
2017-12-15 14:50:00,53.65,53.71,53.64,53.65,555200.0,53.3278,53.3875,53.3179,53.3278,555200.0
2017-12-15 15:00:00,53.67,53.68,53.59,53.6,545920.0,53.3477,53.3577,53.2682,53.2781,545920.0
2017-12-15 15:10:00,53.6,53.63,53.58,53.6,1127980.0,53.2781,53.308,53.2583,53.2781,1127980.0
2017-12-15 15:20:00,53.6,53.61,53.56,53.57,1030260.0,53.2781,53.2881,53.2384,53.2483,1030260.0
2017-12-15 15:30:00,53.57,53.63,53.54,53.6,1026720.0,53.2483,53.308,53.2185,53.2781,1026720.0
2017-12-15 15:40:00,53.61,53.63,53.56,53.58,799640.0,53.2881,53.308,53.2384,53.2583,799640.0
2017-12-15 15:50:00,53.59,53.66,53.35,53.52,5873460.0,53.2682,53.3378,53.0296,53.1986,5873460.0
2017-12-18 09:30:00,53.82,53.88,53.52,53.58,1376800.0,53.4968,53.5565,53.1986,53.2583,1376800.0
2017-12-18 09:40:00,53.55,53.9,53.54,53.85,940040.0,53.2284,53.5763,53.2185,53.5266,940040.0
2017-12-18 09:50:00,53.85,53.98,53.79,53.88,563940.0,53.5266,53.6559,53.467,53.5565,563940.0
2017-12-18 10:00:00,53.9,53.95,53.88,53.93,615120.0,53.5763,53.626,53.5565,53.6062,615120.0
2017-12-18 10:10:00,53.93,53.98,53.89,53.96,514340.0,53.6062,53.6559,53.5664,53.636,514340.0
2017-12-18 10:20:00,53.96,54.12,53.93,54.1,650600.0,53.636,53.795,53.6062,53.7751,650600.0
2017-12-18 10:30:00,54.1,54.1,53.98,54.01,503060.0,53.7751,53.7751,53.6559,53.6857,503060.0
2017-12-18 10:40:00,54.01,54.12,54.0,54.09,295740.0,53.6857,53.795,53.6757,53.7652,295740.0
2017-12-18 10:50:00,54.09,54.15,54.07,54.08,412200.0,53.7652,53.8248,53.7453,53.7553,412200.0
2017-12-18 11:00:00,54.08,54.08,54.0,54.01,290660.0,53.7553,53.7553,53.6757,53.6857,290660.0
2017-12-18 11:10:00,54.01,54.03,53.96,53.99,465660.0,53.6857,53.7056,53.636,53.6658,465660.0
2017-12-18 11:20:00,54.01,54.08,53.98,54.04,341100.0,53.6857,53.7553,53.6559,53.7155,341100.0
2017-12-18 11:30:00,54.06,54.12,54.05,54.11,225080.0,53.7354,53.795,53.7254,53.7851,225080.0
2017-12-18 11:40:00,54.11,54.16,54.11,54.14,314420.0,53.7851,53.8348,53.7851,53.8149,314420.0
2017-12-18 11:50:00,54.14,54.17,54.13,54.14,360920.0,53.8149,53.8447,53.805,53.8149,360920.0
2017-12-18 12:00:00,54.14,54.19,54.11,54.17,364080.0,53.8149,53.8646,53.7851,53.8447,364080.0
2017-12-18 12:10:00,54.16,54.21,54.15,54.18,272140.0,53.8348,53.8845,53.8248,53.8547,272140.0
2017-12-18 12:20:00,54.17,54.2,54.15,54.18,119120.0,53.8447,53.8745,53.8248,53.8547,119120.0
2017-12-18 12:30:00,54.2,54.22,54.17,54.18,368160.0,53.8745,53.8944,53.8447,53.8547,368160.0
2017-12-18 12:40:00,54.18,54.23,54.18,54.23,346040.0,53.8547,53.9044,53.8547,53.9044,346040.0
2017-12-18 12:50:00,54.23,54.25,54.21,54.24,257880.0,53.9044,53.9242,53.8845,53.9143,257880.0
2017-12-18 13:00:00,54.23,54.26,54.12,54.15,373380.0,53.9044,53.9342,53.795,53.8248,373380.0
2017-12-18 13:10:00,54.17,54.18,54.14,54.15,232620.0,53.8447,53.8547,53.8149,53.8248,232620.0
2017-12-18 13:20:00,54.14,54.16,54.12,54.13,144940.0,53.8149,53.8348,53.795,53.805,144940.0
2017-12-18 13:30:00,54.14,54.16,54.13,54.14,215600.0,53.8149,53.8348,53.805,53.8149,215600.0
2017-12-18 13:40:00,54.14,54.15,54.1,54.14,250580.0,53.8149,53.8248,53.7751,53.8149,250580.0
2017-12-18 13:50:00,54.14,54.18,54.12,54.18,193600.0,53.8149,53.8547,53.795,53.8547,193600.0
2017-12-18 14:00:00,54.19,54.21,54.16,54.17,200200.0,53.8646,53.8845,53.8348,53.8447,200200.0
2017-12-18 14:10:00,54.17,54.24,54.17,54.21,217200.0,53.8447,53.9143,53.8447,53.8845,217200.0
2017-12-18 14:20:00,54.21,54.24,54.2,54.22,251180.0,53.8845,53.9143,53.8745,53.8944,251180.0
2017-12-18 14:30:00,54.21,54.22,54.19,54.2,199820.0,53.8845,53.8944,53.8646,53.8745,199820.0
2017-12-18 14:40:00,54.21,54.24,54.19,54.22,218940.0,53.8845,53.9143,53.8646,53.8944,218940.0
2017-12-18 14:50:00,54.22,54.25,54.2,54.23,232080.0,53.8944,53.9242,53.8745,53.9044,232080.0
2017-12-18 15:00:00,54.23,54.29,54.23,54.25,281980.0,53.9044,53.964,53.9044,53.9242,281980.0
2017-12-18 15:10:00,54.26,54.26,54.22,54.23,329040.0,53.9342,53.9342,53.8944,53.9044,329040.0
2017-12-18 15:20:00,54.25,54.26,54.19,54.19,212560.0,53.9242,53.9342,53.8646,53.8646,212560.0
2017-12-18 15:30:00,54.18,54.28,54.18,54.25,453680.0,53.8547,53.9541,53.8547,53.9242,453680.0
2017-12-18 15:40:00,54.26,54.32,54.25,54.31,609700.0,53.9342,53.9938,53.9242,53.9839,609700.0
2017-12-18 15:50:00,54.29,54.32,54.15,54.29,1889200.0,53.964,53.9938,53.8248,53.964,1889200.0
2017-12-19 09:30:00,54.15,54.25,54.0,54.08,1654040.0,53.8248,53.9242,53.6757,53.7553,1654040.0
2017-12-19 09:40:00,54.06,54.08,53.93,53.96,908700.0,53.7354,53.7553,53.6062,53.636,908700.0
2017-12-19 09:50:00,53.95,54.09,53.94,54.02,383020.0,53.626,53.7652,53.6161,53.6956,383020.0
2017-12-19 10:00:00,54.02,54.09,53.98,54.04,546040.0,53.6956,53.7652,53.6559,53.7155,546040.0
2017-12-19 10:10:00,54.05,54.09,53.99,54.06,319260.0,53.7254,53.7652,53.6658,53.7354,319260.0
2017-12-19 10:20:00,54.04,54.04,53.93,53.99,466380.0,53.7155,53.7155,53.6062,53.6658,466380.0
2017-12-19 10:30:00,54.01,54.04,53.95,53.98,223240.0,53.6857,53.7155,53.626,53.6559,223240.0
2017-12-19 10:40:00,53.97,53.97,53.87,53.87,444860.0,53.6459,53.6459,53.5465,53.5465,444860.0
2017-12-19 10:50:00,53.87,53.89,53.78,53.79,384480.0,53.5465,53.5664,53.4571,53.467,384480.0
2017-12-19 11:00:00,53.82,53.88,53.81,53.81,487540.0,53.4968,53.5565,53.4869,53.4869,487540.0
2017-12-19 11:10:00,53.83,53.9,53.77,53.89,511320.0,53.5068,53.5763,53.4471,53.5664,511320.0
2017-12-19 11:20:00,53.89,53.91,53.84,53.9,269040.0,53.5664,53.5863,53.5167,53.5763,269040.0
2017-12-19 11:30:00,53.89,53.94,53.85,53.94,420740.0,53.5664,53.6161,53.5266,53.6161,420740.0
2017-12-19 11:40:00,53.95,53.95,53.82,53.86,313320.0,53.626,53.626,53.4968,53.5366,313320.0
2017-12-19 11:50:00,53.87,53.87,53.78,53.81,173080.0,53.5465,53.5465,53.4571,53.4869,173080.0
2017-12-19 12:00:00,53.8,53.82,53.73,53.76,421140.0,53.4769,53.4968,53.4074,53.4372,421140.0
2017-12-19 12:10:00,53.74,53.75,53.65,53.69,358700.0,53.4173,53.4272,53.3278,53.3676,358700.0
2017-12-19 12:20:00,53.69,53.71,53.61,53.65,340940.0,53.3676,53.3875,53.2881,53.3278,340940.0
2017-12-19 12:30:00,53.66,53.72,53.65,53.7,206840.0,53.3378,53.3974,53.3278,53.3775,206840.0
2017-12-19 12:40:00,53.68,53.7,53.65,53.7,175480.0,53.3577,53.3775,53.3278,53.3775,175480.0
2017-12-19 12:50:00,53.67,53.79,53.66,53.77,218360.0,53.3477,53.467,53.3378,53.4471,218360.0
2017-12-19 13:00:00,53.78,53.84,53.75,53.82,375260.0,53.4571,53.5167,53.4272,53.4968,375260.0
2017-12-19 13:10:00,53.83,53.85,53.8,53.81,179700.0,53.5068,53.5266,53.4769,53.4869,179700.0
2017-12-19 13:20:00,53.81,53.81,53.77,53.79,148100.0,53.4869,53.4869,53.4471,53.467,148100.0
2017-12-19 13:30:00,53.8,53.88,53.8,53.87,171160.0,53.4769,53.5565,53.4769,53.5465,171160.0
2017-12-19 13:40:00,53.86,53.87,53.83,53.85,161300.0,53.5366,53.5465,53.5068,53.5266,161300.0
2017-12-19 13:50:00,53.84,53.9,53.83,53.87,153880.0,53.5167,53.5763,53.5068,53.5465,153880.0
2017-12-19 14:00:00,53.88,53.94,53.88,53.9,214960.0,53.5565,53.6161,53.5565,53.5763,214960.0
2017-12-19 14:10:00,53.88,53.93,53.88,53.9,129300.0,53.5565,53.6062,53.5565,53.5763,129300.0
2017-12-19 14:20:00,53.92,53.99,53.89,53.93,292600.0,53.5962,53.6658,53.5664,53.6062,292600.0
2017-12-19 14:30:00,53.95,53.95,53.86,53.88,180980.0,53.626,53.626,53.5366,53.5565,180980.0
2017-12-19 14:40:00,53.88,53.89,53.86,53.88,130740.0,53.5565,53.5664,53.5366,53.5565,130740.0
2017-12-19 14:50:00,53.89,53.9,53.84,53.87,205000.0,53.5664,53.5763,53.5167,53.5465,205000.0
2017-12-19 15:00:00,53.87,53.88,53.78,53.84,158040.0,53.5465,53.5565,53.4571,53.5167,158040.0
2017-12-19 15:10:00,53.86,53.95,53.84,53.95,238040.0,53.5366,53.626,53.5167,53.626,238040.0
2017-12-19 15:20:00,53.95,53.97,53.92,53.93,224140.0,53.626,53.6459,53.5962,53.6062,224140.0
2017-12-19 15:30:00,53.95,54.01,53.94,53.95,360660.0,53.626,53.6857,53.6161,53.626,360660.0
2017-12-19 15:40:00,53.96,54.03,53.95,53.99,746740.0,53.636,53.7056,53.626,53.6658,746740.0
2017-12-19 15:50:00,54.0,54.04,53.96,53.96,988120.0,53.6757,53.7155,53.636,53.636,988120.0
2017-12-20 09:30:00,54.05,54.06,53.88,53.9,1157600.0,53.7254,53.7354,53.5565,53.5763,1157600.0
2017-12-20 09:40:00,53.87,53.93,53.72,53.75,469280.0,53.5465,53.6062,53.3974,53.4272,469280.0
2017-12-20 09:50:00,53.78,53.84,53.57,53.63,778700.0,53.4571,53.5167,53.2483,53.308,778700.0
2017-12-20 10:00:00,53.64,53.77,53.61,53.75,478400.0,53.3179,53.4471,53.2881,53.4272,478400.0
2017-12-20 10:10:00,53.76,53.81,53.59,53.63,404460.0,53.4372,53.4869,53.2682,53.308,404460.0
2017-12-20 10:20:00,53.63,53.69,53.6,53.63,300000.0,53.308,53.3676,53.2781,53.308,300000.0
2017-12-20 10:30:00,53.63,53.72,53.48,53.48,789980.0,53.308,53.3974,53.1589,53.1589,789980.0
2017-12-20 10:40:00,53.49,53.52,53.43,53.48,470820.0,53.1688,53.1986,53.1092,53.1589,470820.0
2017-12-20 10:50:00,53.52,53.59,53.43,53.53,516520.0,53.1986,53.2682,53.1092,53.2086,516520.0
2017-12-20 11:00:00,53.53,53.57,53.47,53.57,304420.0,53.2086,53.2483,53.1489,53.2483,304420.0
2017-12-20 11:10:00,53.55,53.58,53.47,53.47,305900.0,53.2284,53.2583,53.1489,53.1489,305900.0
2017-12-20 11:20:00,53.45,53.49,53.43,53.48,402260.0,53.129,53.1688,53.1092,53.1589,402260.0
2017-12-20 11:30:00,53.5,53.54,53.46,53.52,188260.0,53.1787,53.2185,53.139,53.1986,188260.0
2017-12-20 11:40:00,53.52,53.58,53.51,53.53,136120.0,53.1986,53.2583,53.1887,53.2086,136120.0
2017-12-20 11:50:00,53.52,53.53,53.48,53.51,213680.0,53.1986,53.2086,53.1589,53.1887,213680.0
2017-12-20 12:00:00,53.53,53.54,53.48,53.49,144820.0,53.2086,53.2185,53.1589,53.1688,144820.0
2017-12-20 12:10:00,53.48,53.58,53.48,53.55,157200.0,53.1589,53.2583,53.1589,53.2284,157200.0
2017-12-20 12:20:00,53.54,53.64,53.53,53.64,356620.0,53.2185,53.3179,53.2086,53.3179,356620.0
2017-12-20 12:30:00,53.64,53.65,53.54,53.56,195140.0,53.3179,53.3278,53.2185,53.2384,195140.0
2017-12-20 12:40:00,53.56,53.6,53.54,53.6,121640.0,53.2384,53.2781,53.2185,53.2781,121640.0
2017-12-20 12:50:00,53.61,53.63,53.58,53.59,143580.0,53.2881,53.308,53.2583,53.2682,143580.0
2017-12-20 13:00:00,53.6,53.66,53.6,53.62,219440.0,53.2781,53.3378,53.2781,53.298,219440.0
2017-12-20 13:10:00,53.64,53.67,53.62,53.65,137220.0,53.3179,53.3477,53.298,53.3278,137220.0
2017-12-20 13:20:00,53.66,53.7,53.62,53.62,216700.0,53.3378,53.3775,53.298,53.298,216700.0
2017-12-20 13:30:00,53.65,53.66,53.62,53.63,190980.0,53.3278,53.3378,53.298,53.308,190980.0
2017-12-20 13:40:00,53.64,53.67,53.63,53.65,114840.0,53.3179,53.3477,53.308,53.3278,114840.0
2017-12-20 13:50:00,53.65,53.69,53.63,53.65,513620.0,53.3278,53.3676,53.308,53.3278,513620.0
2017-12-20 14:00:00,53.65,53.69,53.65,53.66,276420.0,53.3278,53.3676,53.3278,53.3378,276420.0
2017-12-20 14:10:00,53.66,53.72,53.65,53.71,266740.0,53.3378,53.3974,53.3278,53.3875,266740.0
2017-12-20 14:20:00,53.69,53.75,53.64,53.66,268560.0,53.3676,53.4272,53.3179,53.3378,268560.0
2017-12-20 14:30:00,53.66,53.69,53.63,53.63,231280.0,53.3378,53.3676,53.308,53.308,231280.0
2017-12-20 14:40:00,53.64,53.68,53.64,53.65,255760.0,53.3179,53.3577,53.3179,53.3278,255760.0
2017-12-20 14:50:00,53.65,53.65,53.6,53.64,325780.0,53.3278,53.3278,53.2781,53.3179,325780.0
2017-12-20 15:00:00,53.64,53.67,53.62,53.65,299000.0,53.3179,53.3477,53.298,53.3278,299000.0
2017-12-20 15:10:00,53.63,53.66,53.61,53.65,352260.0,53.308,53.3378,53.2881,53.3278,352260.0
2017-12-20 15:20:00,53.66,53.68,53.63,53.66,566900.0,53.3378,53.3577,53.308,53.3378,566900.0
2017-12-20 15:30:00,53.67,53.71,53.65,53.69,394740.0,53.3477,53.3875,53.3278,53.3676,394740.0
2017-12-20 15:40:00,53.69,53.73,53.69,53.71,681340.0,53.3676,53.4074,53.3676,53.3875,681340.0
2017-12-20 15:50:00,53.7,53.71,53.65,53.7,947780.0,53.3775,53.3875,53.3278,53.3775,947780.0
2017-12-21 09:30:00,53.77,53.88,53.61,53.79,661580.0,53.4471,53.5565,53.2881,53.467,661580.0
2017-12-21 09:40:00,53.8,53.83,53.7,53.7,170140.0,53.4769,53.5068,53.3775,53.3775,170140.0
2017-12-21 09:50:00,53.7,53.72,53.53,53.55,275160.0,53.3775,53.3974,53.2086,53.2284,275160.0
2017-12-21 10:00:00,53.57,53.61,53.49,53.5,371640.0,53.2483,53.2881,53.1688,53.1787,371640.0
2017-12-21 10:10:00,53.5,53.58,53.47,53.55,298440.0,53.1787,53.2583,53.1489,53.2284,298440.0
2017-12-21 10:20:00,53.55,53.63,53.52,53.61,438660.0,53.2284,53.308,53.1986,53.2881,438660.0
2017-12-21 10:30:00,53.62,53.64,53.55,53.58,414380.0,53.298,53.3179,53.2284,53.2583,414380.0
2017-12-21 10:40:00,53.58,53.64,53.48,53.49,450980.0,53.2583,53.3179,53.1589,53.1688,450980.0
2017-12-21 10:50:00,53.49,53.51,53.45,53.49,267780.0,53.1688,53.1887,53.129,53.1688,267780.0
2017-12-21 11:00:00,53.5,53.55,53.46,53.53,397620.0,53.1787,53.2284,53.139,53.2086,397620.0
2017-12-21 11:10:00,53.52,53.69,53.51,53.69,594820.0,53.1986,53.3676,53.1887,53.3676,594820.0
2017-12-21 11:20:00,53.67,53.76,53.66,53.71,332000.0,53.3477,53.4372,53.3378,53.3875,332000.0
2017-12-21 11:30:00,53.71,53.77,53.68,53.75,327240.0,53.3875,53.4471,53.3577,53.4272,327240.0
2017-12-21 11:40:00,53.73,53.74,53.7,53.73,152940.0,53.4074,53.4173,53.3775,53.4074,152940.0
2017-12-21 11:50:00,53.74,53.77,53.72,53.74,154960.0,53.4173,53.4471,53.3974,53.4173,154960.0
2017-12-21 12:00:00,53.74,53.78,53.73,53.76,152540.0,53.4173,53.4571,53.4074,53.4372,152540.0
2017-12-21 12:10:00,53.76,53.78,53.73,53.74,285520.0,53.4372,53.4571,53.4074,53.4173,285520.0
2017-12-21 12:20:00,53.74,53.78,53.71,53.77,221240.0,53.4173,53.4571,53.3875,53.4471,221240.0
2017-12-21 12:30:00,53.76,53.78,53.76,53.76,150800.0,53.4372,53.4571,53.4372,53.4372,150800.0
2017-12-21 12:40:00,53.75,53.77,53.73,53.77,124120.0,53.4272,53.4471,53.4074,53.4471,124120.0
2017-12-21 12:50:00,53.76,53.82,53.76,53.81,195560.0,53.4372,53.4968,53.4372,53.4869,195560.0
2017-12-21 13:00:00,53.81,53.82,53.79,53.81,254080.0,53.4869,53.4968,53.467,53.4869,254080.0
2017-12-21 13:10:00,53.81,53.84,53.8,53.82,205960.0,53.4869,53.5167,53.4769,53.4968,205960.0
2017-12-21 13:20:00,53.84,53.84,53.81,53.83,190580.0,53.5167,53.5167,53.4869,53.5068,190580.0
2017-12-21 13:30:00,53.84,53.84,53.81,53.81,173080.0,53.5167,53.5167,53.4869,53.4869,173080.0
2017-12-21 13:40:00,53.81,53.82,53.76,53.78,145440.0,53.4869,53.4968,53.4372,53.4571,145440.0
2017-12-21 13:50:00,53.78,53.82,53.78,53.81,136400.0,53.4571,53.4968,53.4571,53.4869,136400.0
2017-12-21 14:00:00,53.79,53.8,53.7,53.72,355060.0,53.467,53.4769,53.3775,53.3974,355060.0
2017-12-21 14:10:00,53.74,53.74,53.63,53.64,190020.0,53.4173,53.4173,53.308,53.3179,190020.0
2017-12-21 14:20:00,53.64,53.65,53.59,53.62,337100.0,53.3179,53.3278,53.2682,53.298,337100.0
2017-12-21 14:30:00,53.61,53.68,53.59,53.67,227900.0,53.2881,53.3577,53.2682,53.3477,227900.0
2017-12-21 14:40:00,53.67,53.68,53.6,53.64,322820.0,53.3477,53.3577,53.2781,53.3179,322820.0
2017-12-21 14:50:00,53.63,53.66,53.62,53.64,142020.0,53.308,53.3378,53.298,53.3179,142020.0
2017-12-21 15:00:00,53.63,53.71,53.63,53.71,255640.0,53.308,53.3875,53.308,53.3875,255640.0
2017-12-21 15:10:00,53.71,53.71,53.58,53.61,267140.0,53.3875,53.3875,53.2583,53.2881,267140.0
2017-12-21 15:20:00,53.62,53.65,53.58,53.64,329940.0,53.298,53.3278,53.2583,53.3179,329940.0
2017-12-21 15:30:00,53.63,53.65,53.59,53.59,516480.0,53.308,53.3278,53.2682,53.2682,516480.0
2017-12-21 15:40:00,53.59,53.62,53.52,53.53,636360.0,53.2682,53.298,53.1986,53.2086,636360.0
2017-12-21 15:50:00,53.54,53.58,53.49,53.56,1454640.0,53.2185,53.2583,53.1688,53.2384,1454640.0
2017-12-22 09:30:00,53.5,53.58,53.41,53.41,1210100.0,53.1787,53.2583,53.0893,53.0893,1210100.0
2017-12-22 09:40:00,53.4,53.52,53.39,53.5,469540.0,53.0793,53.1986,53.0694,53.1787,469540.0
2017-12-22 09:50:00,53.49,53.57,53.46,53.57,213700.0,53.1688,53.2483,53.139,53.2483,213700.0
2017-12-22 10:00:00,53.55,53.59,53.47,53.47,261040.0,53.2284,53.2682,53.1489,53.1489,261040.0
2017-12-22 10:10:00,53.48,53.48,53.44,53.46,246880.0,53.1589,53.1589,53.1191,53.139,246880.0
2017-12-22 10:20:00,53.47,53.49,53.43,53.45,162400.0,53.1489,53.1688,53.1092,53.129,162400.0
2017-12-22 10:30:00,53.45,53.49,53.44,53.48,223440.0,53.129,53.1688,53.1191,53.1589,223440.0
2017-12-22 10:40:00,53.46,53.53,53.45,53.51,136620.0,53.139,53.2086,53.129,53.1887,136620.0
2017-12-22 10:50:00,53.53,53.53,53.45,53.48,163120.0,53.2086,53.2086,53.129,53.1589,163120.0
2017-12-22 11:00:00,53.49,53.5,53.42,53.44,150640.0,53.1688,53.1787,53.0992,53.1191,150640.0
2017-12-22 11:10:00,53.43,53.49,53.43,53.49,167320.0,53.1092,53.1688,53.1092,53.1688,167320.0
2017-12-22 11:20:00,53.49,53.56,53.47,53.49,272220.0,53.1688,53.2384,53.1489,53.1688,272220.0
2017-12-22 11:30:00,53.49,53.57,53.43,53.56,418060.0,53.1688,53.2483,53.1092,53.2384,418060.0
2017-12-22 11:40:00,53.55,53.56,53.53,53.53,144460.0,53.2284,53.2384,53.2086,53.2086,144460.0
2017-12-22 11:50:00,53.53,53.53,53.46,53.47,188660.0,53.2086,53.2086,53.139,53.1489,188660.0
2017-12-22 12:00:00,53.47,53.49,53.45,53.45,125480.0,53.1489,53.1688,53.129,53.129,125480.0
2017-12-22 12:10:00,53.46,53.48,53.44,53.45,78720.0,53.139,53.1589,53.1191,53.129,78720.0
2017-12-22 12:20:00,53.45,53.46,53.43,53.44,132920.0,53.129,53.139,53.1092,53.1191,132920.0
2017-12-22 12:30:00,53.43,53.44,53.38,53.43,205100.0,53.1092,53.1191,53.0595,53.1092,205100.0
2017-12-22 12:40:00,53.44,53.45,53.42,53.44,76000.0,53.1191,53.129,53.0992,53.1191,76000.0
2017-12-22 12:50:00,53.42,53.44,53.42,53.43,42000.0,53.0992,53.1191,53.0992,53.1092,42000.0
2017-12-22 13:00:00,53.43,53.48,53.43,53.48,51360.0,53.1092,53.1589,53.1092,53.1589,51360.0
2017-12-22 13:10:00,53.48,53.49,53.45,53.48,115780.0,53.1589,53.1688,53.129,53.1589,115780.0
2017-12-22 13:20:00,53.47,53.48,53.45,53.45,113240.0,53.1489,53.1589,53.129,53.129,113240.0
2017-12-22 13:30:00,53.46,53.47,53.45,53.47,80640.0,53.139,53.1489,53.129,53.1489,80640.0
2017-12-22 13:40:00,53.45,53.49,53.43,53.48,147500.0,53.129,53.1688,53.1092,53.1589,147500.0
2017-12-22 13:50:00,53.48,53.5,53.47,53.48,158700.0,53.1589,53.1787,53.1489,53.1589,158700.0
2017-12-22 14:00:00,53.48,53.5,53.43,53.43,199860.0,53.1589,53.1787,53.1092,53.1092,199860.0
2017-12-22 14:10:00,53.43,53.46,53.41,53.45,154380.0,53.1092,53.139,53.0893,53.129,154380.0
2017-12-22 14:20:00,53.45,53.48,53.45,53.45,92320.0,53.129,53.1589,53.129,53.129,92320.0
2017-12-22 14:30:00,53.46,53.48,53.43,53.43,133280.0,53.139,53.1589,53.1092,53.1092,133280.0
2017-12-22 14:40:00,53.43,53.46,53.42,53.46,151380.0,53.1092,53.139,53.0992,53.139,151380.0
2017-12-22 14:50:00,53.46,53.47,53.45,53.45,63000.0,53.139,53.1489,53.129,53.129,63000.0
2017-12-22 15:00:00,53.46,53.48,53.45,53.47,121900.0,53.139,53.1589,53.129,53.1489,121900.0
2017-12-22 15:10:00,53.46,53.47,53.45,53.47,94480.0,53.139,53.1489,53.129,53.1489,94480.0
2017-12-22 15:20:00,53.46,53.46,53.42,53.43,160320.0,53.139,53.139,53.0992,53.1092,160320.0
2017-12-22 15:30:00,53.44,53.48,53.43,53.47,335040.0,53.1191,53.1589,53.1092,53.1489,335040.0
2017-12-22 15:40:00,53.47,53.47,53.45,53.45,412800.0,53.1489,53.1489,53.129,53.129,412800.0
2017-12-22 15:50:00,53.45,53.48,53.42,53.46,758820.0,53.129,53.1589,53.0992,53.139,758820.0
2017-12-26 09:30:00,53.43,53.44,53.15,53.15,680880.0,53.1092,53.1191,52.8308,52.8308,680880.0
2017-12-26 09:40:00,53.2,53.2,52.95,53.0,730480.0,52.8805,52.8805,52.632,52.6817,730480.0
2017-12-26 09:50:00,53.0,53.13,52.93,53.11,343020.0,52.6817,52.811,52.6122,52.7911,343020.0
2017-12-26 10:00:00,53.12,53.22,53.1,53.17,172400.0,52.801,52.9004,52.7811,52.8507,172400.0
2017-12-26 10:10:00,53.18,53.19,53.12,53.14,260840.0,52.8607,52.8706,52.801,52.8209,260840.0
2017-12-26 10:20:00,53.15,53.19,53.12,53.19,479640.0,52.8308,52.8706,52.801,52.8706,479640.0
2017-12-26 10:30:00,53.17,53.26,53.17,53.23,209040.0,52.8507,52.9402,52.8507,52.9104,209040.0
2017-12-26 10:40:00,53.23,53.25,53.2,53.22,151000.0,52.9104,52.9302,52.8805,52.9004,151000.0
2017-12-26 10:50:00,53.23,53.23,53.12,53.14,217160.0,52.9104,52.9104,52.801,52.8209,217160.0
2017-12-26 11:00:00,53.14,53.22,53.13,53.16,347540.0,52.8209,52.9004,52.811,52.8408,347540.0
2017-12-26 11:10:00,53.15,53.21,53.13,53.19,151560.0,52.8308,52.8905,52.811,52.8706,151560.0
2017-12-26 11:20:00,53.2,53.27,53.19,53.23,201900.0,52.8805,52.9501,52.8706,52.9104,201900.0
2017-12-26 11:30:00,53.21,53.25,53.18,53.23,159620.0,52.8905,52.9302,52.8607,52.9104,159620.0
2017-12-26 11:40:00,53.24,53.26,53.21,53.22,388940.0,52.9203,52.9402,52.8905,52.9004,388940.0
2017-12-26 11:50:00,53.24,53.25,53.2,53.2,109400.0,52.9203,52.9302,52.8805,52.8805,109400.0
2017-12-26 12:00:00,53.21,53.29,53.21,53.27,91140.0,52.8905,52.97,52.8905,52.9501,91140.0
2017-12-26 12:10:00,53.29,53.29,53.23,53.23,86220.0,52.97,52.97,52.9104,52.9104,86220.0
2017-12-26 12:20:00,53.2,53.27,53.2,53.27,52160.0,52.8805,52.9501,52.8805,52.9501,52160.0
2017-12-26 12:30:00,53.24,53.27,53.23,53.23,202620.0,52.9203,52.9501,52.9104,52.9104,202620.0
2017-12-26 12:40:00,53.24,53.28,53.24,53.24,156080.0,52.9203,52.9601,52.9203,52.9203,156080.0
2017-12-26 12:50:00,53.25,53.28,53.25,53.28,74240.0,52.9302,52.9601,52.9302,52.9601,74240.0
2017-12-26 13:00:00,53.27,53.28,53.24,53.25,58000.0,52.9501,52.9601,52.9203,52.9302,58000.0
2017-12-26 13:10:00,53.25,53.27,53.25,53.26,47240.0,52.9302,52.9501,52.9302,52.9402,47240.0
2017-12-26 13:20:00,53.25,53.27,53.23,53.27,423420.0,52.9302,52.9501,52.9104,52.9501,423420.0
2017-12-26 13:30:00,53.26,53.27,53.23,53.24,96660.0,52.9402,52.9501,52.9104,52.9203,96660.0
2017-12-26 13:40:00,53.25,53.25,53.21,53.25,105300.0,52.9302,52.9302,52.8905,52.9302,105300.0
2017-12-26 13:50:00,53.24,53.29,53.24,53.25,82780.0,52.9203,52.97,52.9203,52.9302,82780.0
2017-12-26 14:00:00,53.27,53.29,53.26,53.27,116040.0,52.9501,52.97,52.9402,52.9501,116040.0
2017-12-26 14:10:00,53.29,53.29,53.23,53.23,70380.0,52.97,52.97,52.9104,52.9104,70380.0
2017-12-26 14:20:00,53.25,53.25,53.22,53.25,38000.0,52.9302,52.9302,52.9004,52.9302,38000.0
2017-12-26 14:30:00,53.26,53.26,53.25,53.25,58000.0,52.9402,52.9402,52.9302,52.9302,58000.0
2017-12-26 14:40:00,53.24,53.26,53.23,53.25,71120.0,52.9203,52.9402,52.9104,52.9302,71120.0
2017-12-26 14:50:00,53.24,53.25,53.22,53.22,37980.0,52.9203,52.9302,52.9004,52.9004,37980.0
2017-12-26 15:00:00,53.22,53.23,53.19,53.22,125620.0,52.9004,52.9104,52.8706,52.9004,125620.0
2017-12-26 15:10:00,53.22,53.22,53.19,53.19,76400.0,52.9004,52.9004,52.8706,52.8706,76400.0
2017-12-26 15:20:00,53.19,53.2,53.15,53.15,189540.0,52.8706,52.8805,52.8308,52.8308,189540.0
2017-12-26 15:30:00,53.15,53.18,53.12,53.16,177860.0,52.8308,52.8607,52.801,52.8408,177860.0
2017-12-26 15:40:00,53.16,53.21,53.15,53.2,185380.0,52.8408,52.8905,52.8308,52.8805,185380.0
2017-12-26 15:50:00,53.21,53.29,53.18,53.29,1014640.0,52.8905,52.97,52.8607,52.97,1014640.0
2017-12-27 09:30:00,53.33,53.41,53.15,53.3,662660.0,53.0098,53.0893,52.8308,52.9799,662660.0
2017-12-27 09:40:00,53.28,53.39,53.26,53.31,302220.0,52.9601,53.0694,52.9402,52.9899,302220.0
2017-12-27 09:50:00,53.3,53.31,53.21,53.23,354000.0,52.9799,52.9899,52.8905,52.9104,354000.0
2017-12-27 10:00:00,53.24,53.26,53.15,53.18,302220.0,52.9203,52.9402,52.8308,52.8607,302220.0
2017-12-27 10:10:00,53.17,53.19,53.14,53.18,299580.0,52.8507,52.8706,52.8209,52.8607,299580.0
2017-12-27 10:20:00,53.19,53.22,53.16,53.18,240420.0,52.8706,52.9004,52.8408,52.8607,240420.0
2017-12-27 10:30:00,53.18,53.18,53.08,53.08,259260.0,52.8607,52.8607,52.7613,52.7613,259260.0
2017-12-27 10:40:00,53.09,53.17,53.08,53.14,238700.0,52.7712,52.8507,52.7613,52.8209,238700.0
2017-12-27 10:50:00,53.13,53.17,53.13,53.13,174600.0,52.811,52.8507,52.811,52.811,174600.0
2017-12-27 11:00:00,53.13,53.18,53.13,53.15,510920.0,52.811,52.8607,52.811,52.8308,510920.0
2017-12-27 11:10:00,53.14,53.18,53.08,53.09,473100.0,52.8209,52.8607,52.7613,52.7712,473100.0
2017-12-27 11:20:00,53.1,53.12,53.05,53.11,233860.0,52.7811,52.801,52.7314,52.7911,233860.0
2017-12-27 11:30:00,53.1,53.11,53.05,53.1,292380.0,52.7811,52.7911,52.7314,52.7811,292380.0
2017-12-27 11:40:00,53.09,53.09,53.04,53.06,158720.0,52.7712,52.7712,52.7215,52.7414,158720.0
2017-12-27 11:50:00,53.06,53.06,52.98,52.99,431080.0,52.7414,52.7414,52.6619,52.6718,431080.0
2017-12-27 12:00:00,52.99,53.13,52.96,53.11,375580.0,52.6718,52.811,52.642,52.7911,375580.0
2017-12-27 12:10:00,53.11,53.12,53.08,53.1,125700.0,52.7911,52.801,52.7613,52.7811,125700.0
2017-12-27 12:20:00,53.09,53.1,53.06,53.09,106000.0,52.7712,52.7811,52.7414,52.7712,106000.0
2017-12-27 12:30:00,53.08,53.1,53.06,53.08,78660.0,52.7613,52.7811,52.7414,52.7613,78660.0
2017-12-27 12:40:00,53.07,53.1,53.06,53.06,51240.0,52.7513,52.7811,52.7414,52.7414,51240.0
2017-12-27 12:50:00,53.08,53.09,53.07,53.08,115120.0,52.7613,52.7712,52.7513,52.7613,115120.0
2017-12-27 13:00:00,53.07,53.09,53.06,53.09,151000.0,52.7513,52.7712,52.7414,52.7712,151000.0
2017-12-27 13:10:00,53.09,53.14,53.09,53.13,152900.0,52.7712,52.8209,52.7712,52.811,152900.0
2017-12-27 13:20:00,53.12,53.12,53.08,53.09,202040.0,52.801,52.801,52.7613,52.7712,202040.0
2017-12-27 13:30:00,53.09,53.13,53.08,53.11,69560.0,52.7712,52.811,52.7613,52.7911,69560.0
2017-12-27 13:40:00,53.1,53.12,53.09,53.11,56080.0,52.7811,52.801,52.7712,52.7911,56080.0
2017-12-27 13:50:00,53.12,53.12,53.09,53.11,52000.0,52.801,52.801,52.7712,52.7911,52000.0
2017-12-27 14:00:00,53.11,53.11,53.05,53.06,313980.0,52.7911,52.7911,52.7314,52.7414,313980.0
2017-12-27 14:10:00,53.08,53.1,53.01,53.01,134900.0,52.7613,52.7811,52.6917,52.6917,134900.0
2017-12-27 14:20:00,53.0,53.03,52.99,53.01,143700.0,52.6817,52.7116,52.6718,52.6917,143700.0
2017-12-27 14:30:00,53.02,53.08,52.97,53.08,267220.0,52.7016,52.7613,52.6519,52.7613,267220.0
2017-12-27 14:40:00,53.07,53.07,53.02,53.02,74000.0,52.7513,52.7513,52.7016,52.7016,74000.0
2017-12-27 14:50:00,53.02,53.03,52.98,52.98,96560.0,52.7016,52.7116,52.6619,52.6619,96560.0
2017-12-27 15:00:00,53.0,53.01,52.97,53.0,104360.0,52.6817,52.6917,52.6519,52.6817,104360.0
2017-12-27 15:10:00,53.0,53.01,52.96,52.96,239200.0,52.6817,52.6917,52.642,52.642,239200.0
2017-12-27 15:20:00,52.96,52.97,52.95,52.96,177860.0,52.642,52.6519,52.632,52.642,177860.0
2017-12-27 15:30:00,52.97,52.98,52.92,52.93,257240.0,52.6519,52.6619,52.6022,52.6122,257240.0
2017-12-27 15:40:00,52.92,52.99,52.92,52.96,455600.0,52.6022,52.6718,52.6022,52.642,455600.0
2017-12-27 15:50:00,52.97,53.05,52.94,52.99,1088820.0,52.6519,52.7314,52.6221,52.6718,1088820.0
2017-12-28 09:30:00,53.11,53.21,53.02,53.2,891780.0,52.7911,52.8905,52.7016,52.8805,891780.0
2017-12-28 09:40:00,53.21,53.24,53.18,53.22,601740.0,52.8905,52.9203,52.8607,52.9004,601740.0
2017-12-28 09:50:00,53.21,53.23,53.17,53.17,734420.0,52.8905,52.9104,52.8507,52.8507,734420.0
2017-12-28 10:00:00,53.19,53.2,53.09,53.13,204420.0,52.8706,52.8805,52.7712,52.811,204420.0
2017-12-28 10:10:00,53.12,53.14,53.1,53.12,260600.0,52.801,52.8209,52.7811,52.801,260600.0
2017-12-28 10:20:00,53.11,53.12,52.99,52.99,440240.0,52.7911,52.801,52.6718,52.6718,440240.0
2017-12-28 10:30:00,52.99,53.0,52.95,52.98,350880.0,52.6718,52.6817,52.632,52.6619,350880.0
2017-12-28 10:40:00,52.98,53.03,52.98,53.03,410800.0,52.6619,52.7116,52.6619,52.7116,410800.0
2017-12-28 10:50:00,53.03,53.04,53.0,53.0,217320.0,52.7116,52.7215,52.6817,52.6817,217320.0
2017-12-28 11:00:00,53.01,53.05,52.98,53.05,138740.0,52.6917,52.7314,52.6619,52.7314,138740.0
2017-12-28 11:10:00,53.04,53.07,53.03,53.04,295820.0,52.7215,52.7513,52.7116,52.7215,295820.0
2017-12-28 11:20:00,53.04,53.04,52.99,53.02,217040.0,52.7215,52.7215,52.6718,52.7016,217040.0
2017-12-28 11:30:00,53.01,53.03,53.0,53.01,52000.0,52.6917,52.7116,52.6817,52.6917,52000.0
2017-12-28 11:40:00,53.01,53.06,53.01,53.03,121660.0,52.6917,52.7414,52.6917,52.7116,121660.0
2017-12-28 11:50:00,53.03,53.05,53.0,53.0,94400.0,52.7116,52.7314,52.6817,52.6817,94400.0
2017-12-28 12:00:00,53.01,53.01,53.0,53.0,44000.0,52.6917,52.6917,52.6817,52.6817,44000.0
2017-12-28 12:10:00,53.0,53.01,52.99,53.0,96000.0,52.6817,52.6917,52.6718,52.6817,96000.0
2017-12-28 12:20:00,53.0,53.03,52.99,53.03,66160.0,52.6817,52.7116,52.6718,52.7116,66160.0
2017-12-28 12:30:00,53.01,53.01,52.99,52.99,77340.0,52.6917,52.6917,52.6718,52.6718,77340.0
2017-12-28 12:40:00,52.98,52.99,52.95,52.96,291740.0,52.6619,52.6718,52.632,52.642,291740.0
2017-12-28 12:50:00,52.96,52.96,52.9,52.92,202660.0,52.642,52.642,52.5823,52.6022,202660.0
2017-12-28 13:00:00,52.92,52.93,52.9,52.9,155020.0,52.6022,52.6122,52.5823,52.5823,155020.0
2017-12-28 13:10:00,52.91,52.92,52.9,52.91,152080.0,52.5923,52.6022,52.5823,52.5923,152080.0
2017-12-28 13:20:00,52.91,52.92,52.89,52.89,106200.0,52.5923,52.6022,52.5724,52.5724,106200.0
2017-12-28 13:30:00,52.89,52.9,52.86,52.89,71000.0,52.5724,52.5823,52.5426,52.5724,71000.0
2017-12-28 13:40:00,52.9,52.9,52.86,52.87,184920.0,52.5823,52.5823,52.5426,52.5525,184920.0
2017-12-28 13:50:00,52.88,52.88,52.86,52.87,101360.0,52.5625,52.5625,52.5426,52.5525,101360.0
2017-12-28 14:00:00,52.86,52.88,52.84,52.85,141460.0,52.5426,52.5625,52.5227,52.5327,141460.0
2017-12-28 14:10:00,52.84,52.86,52.83,52.83,120940.0,52.5227,52.5426,52.5128,52.5128,120940.0
2017-12-28 14:20:00,52.83,52.84,52.81,52.82,64060.0,52.5128,52.5227,52.4929,52.5028,64060.0
2017-12-28 14:30:00,52.82,52.84,52.81,52.84,181320.0,52.5028,52.5227,52.4929,52.5227,181320.0
2017-12-28 14:40:00,52.84,52.85,52.81,52.83,250720.0,52.5227,52.5327,52.4929,52.5128,250720.0
2017-12-28 14:50:00,52.82,52.83,52.8,52.81,156880.0,52.5028,52.5128,52.483,52.4929,156880.0
2017-12-28 15:00:00,52.81,52.83,52.8,52.82,212580.0,52.4929,52.5128,52.483,52.5028,212580.0
2017-12-28 15:10:00,52.82,52.85,52.79,52.8,401660.0,52.5028,52.5327,52.473,52.483,401660.0
2017-12-28 15:20:00,52.8,52.8,52.73,52.73,435200.0,52.483,52.483,52.4134,52.4134,435200.0
2017-12-28 15:30:00,52.74,52.75,52.67,52.7,579840.0,52.4233,52.4333,52.3537,52.3836,579840.0
2017-12-28 15:40:00,52.71,52.72,52.7,52.71,633960.0,52.3935,52.4034,52.3836,52.3935,633960.0
2017-12-28 15:50:00,52.72,52.8,52.72,52.8,1340480.0,52.4034,52.483,52.4034,52.483,1340480.0
2017-12-29 09:30:00,52.77,52.85,52.68,52.8,794020.0,52.4531,52.5327,52.3637,52.483,794020.0
2017-12-29 09:40:00,52.79,52.79,52.7,52.72,316560.0,52.473,52.473,52.3836,52.4034,316560.0
2017-12-29 09:50:00,52.73,52.78,52.72,52.74,154120.0,52.4134,52.4631,52.4034,52.4233,154120.0
2017-12-29 10:00:00,52.75,52.81,52.73,52.8,192800.0,52.4333,52.4929,52.4134,52.483,192800.0
2017-12-29 10:10:00,52.77,52.78,52.72,52.77,250280.0,52.4531,52.4631,52.4034,52.4531,250280.0
2017-12-29 10:20:00,52.79,52.84,52.77,52.81,94260.0,52.473,52.5227,52.4531,52.4929,94260.0
2017-12-29 10:30:00,52.82,52.82,52.79,52.8,150320.0,52.5028,52.5028,52.473,52.483,150320.0
2017-12-29 10:40:00,52.81,52.83,52.75,52.76,141860.0,52.4929,52.5128,52.4333,52.4432,141860.0
2017-12-29 10:50:00,52.75,52.75,52.64,52.71,227720.0,52.4333,52.4333,52.3239,52.3935,227720.0
2017-12-29 11:00:00,52.71,52.76,52.67,52.74,237720.0,52.3935,52.4432,52.3537,52.4233,237720.0
2017-12-29 11:10:00,52.73,52.74,52.69,52.69,97800.0,52.4134,52.4233,52.3736,52.3736,97800.0
2017-12-29 11:20:00,52.68,52.74,52.67,52.74,129080.0,52.3637,52.4233,52.3537,52.4233,129080.0
2017-12-29 11:30:00,52.74,52.75,52.66,52.71,137320.0,52.4233,52.4333,52.3438,52.3935,137320.0
2017-12-29 11:40:00,52.7,52.75,52.69,52.74,86520.0,52.3836,52.4333,52.3736,52.4233,86520.0
2017-12-29 11:50:00,52.74,52.79,52.72,52.78,104860.0,52.4233,52.473,52.4034,52.4631,104860.0
2017-12-29 12:00:00,52.77,52.77,52.73,52.74,59840.0,52.4531,52.4531,52.4134,52.4233,59840.0
2017-12-29 12:10:00,52.75,52.77,52.74,52.76,103640.0,52.4333,52.4531,52.4233,52.4432,103640.0
2017-12-29 12:20:00,52.76,52.79,52.74,52.76,100540.0,52.4432,52.473,52.4233,52.4432,100540.0
2017-12-29 12:30:00,52.76,52.77,52.75,52.75,55640.0,52.4432,52.4531,52.4333,52.4333,55640.0
2017-12-29 12:40:00,52.76,52.77,52.72,52.72,60940.0,52.4432,52.4531,52.4034,52.4034,60940.0
2017-12-29 12:50:00,52.7,52.73,52.7,52.71,101980.0,52.3836,52.4134,52.3836,52.3935,101980.0
2017-12-29 13:00:00,52.7,52.72,52.69,52.7,64580.0,52.3836,52.4034,52.3736,52.3836,64580.0
2017-12-29 13:10:00,52.72,52.72,52.7,52.71,40100.0,52.4034,52.4034,52.3836,52.3935,40100.0
2017-12-29 13:20:00,52.72,52.74,52.72,52.73,47820.0,52.4034,52.4233,52.4034,52.4134,47820.0
2017-12-29 13:30:00,52.72,52.74,52.71,52.71,100780.0,52.4034,52.4233,52.3935,52.3935,100780.0
2017-12-29 13:40:00,52.73,52.73,52.69,52.71,197900.0,52.4134,52.4134,52.3736,52.3935,197900.0
2017-12-29 13:50:00,52.71,52.72,52.68,52.7,214740.0,52.3935,52.4034,52.3637,52.3836,214740.0
2017-12-29 14:00:00,52.69,52.71,52.68,52.71,155020.0,52.3736,52.3935,52.3637,52.3935,155020.0
2017-12-29 14:10:00,52.71,52.73,52.7,52.72,88320.0,52.3935,52.4134,52.3836,52.4034,88320.0
2017-12-29 14:20:00,52.72,52.74,52.72,52.73,60720.0,52.4034,52.4233,52.4034,52.4134,60720.0
2017-12-29 14:30:00,52.72,52.74,52.72,52.73,81840.0,52.4034,52.4233,52.4034,52.4134,81840.0
2017-12-29 14:40:00,52.74,52.76,52.73,52.75,171380.0,52.4233,52.4432,52.4134,52.4333,171380.0
2017-12-29 14:50:00,52.75,52.78,52.74,52.77,202060.0,52.4333,52.4631,52.4233,52.4531,202060.0
2017-12-29 15:00:00,52.77,52.81,52.77,52.8,154060.0,52.4531,52.4929,52.4531,52.483,154060.0
2017-12-29 15:10:00,52.81,52.87,52.81,52.86,336620.0,52.4929,52.5525,52.4929,52.5426,336620.0
2017-12-29 15:20:00,52.86,52.9,52.86,52.89,246000.0,52.5426,52.5823,52.5426,52.5724,246000.0
2017-12-29 15:30:00,52.89,52.9,52.81,52.82,179900.0,52.5724,52.5823,52.4929,52.5028,179900.0
2017-12-29 15:40:00,52.82,52.87,52.8,52.86,428580.0,52.5028,52.5525,52.483,52.5426,428580.0
2017-12-29 15:50:00,52.86,52.86,52.64,52.67,2938220.0,52.5426,52.5426,52.3239,52.3537,2938220.0
2018-01-02 09:30:00,52.65,52.94,52.65,52.84,1278320.0,52.3339,52.6221,52.3339,52.5227,1278320.0
2018-01-02 09:40:00,52.88,53.11,52.88,53.02,558160.0,52.5625,52.7911,52.5625,52.7016,558160.0
2018-01-02 09:50:00,53.04,53.15,53.02,53.13,400500.0,52.7215,52.8308,52.7016,52.811,400500.0
2018-01-02 10:00:00,53.11,53.27,53.11,53.26,679980.0,52.7911,52.9501,52.7911,52.9402,679980.0
2018-01-02 10:10:00,53.28,53.3,53.18,53.28,405060.0,52.9601,52.9799,52.8607,52.9601,405060.0
2018-01-02 10:20:00,53.29,53.38,53.27,53.35,537180.0,52.97,53.0595,52.9501,53.0296,537180.0
2018-01-02 10:30:00,53.36,53.4,53.29,53.29,462240.0,53.0396,53.0793,52.97,52.97,462240.0
2018-01-02 10:40:00,53.33,53.43,53.33,53.4,599700.0,53.0098,53.1092,53.0098,53.0793,599700.0
2018-01-02 10:50:00,53.4,53.56,53.39,53.56,1210180.0,53.0793,53.2384,53.0694,53.2384,1210180.0
2018-01-02 11:00:00,53.57,53.6,53.49,53.57,383300.0,53.2483,53.2781,53.1688,53.2483,383300.0
2018-01-02 11:10:00,53.57,53.7,53.57,53.7,753500.0,53.2483,53.3775,53.2483,53.3775,753500.0
2018-01-02 11:20:00,53.7,53.7,53.62,53.68,318400.0,53.3775,53.3775,53.298,53.3577,318400.0
2018-01-02 11:30:00,53.69,53.72,53.65,53.68,309580.0,53.3676,53.3974,53.3278,53.3577,309580.0
2018-01-02 11:40:00,53.68,53.71,53.64,53.7,290280.0,53.3577,53.3875,53.3179,53.3775,290280.0
2018-01-02 11:50:00,53.7,53.71,53.65,53.66,113480.0,53.3775,53.3875,53.3278,53.3378,113480.0
2018-01-02 12:00:00,53.65,53.68,53.63,53.64,180140.0,53.3278,53.3577,53.308,53.3179,180140.0
2018-01-02 12:10:00,53.65,53.69,53.65,53.67,286700.0,53.3278,53.3676,53.3278,53.3477,286700.0
2018-01-02 12:20:00,53.66,53.68,53.65,53.68,198740.0,53.3378,53.3577,53.3278,53.3577,198740.0
2018-01-02 12:30:00,53.67,53.68,53.63,53.66,256880.0,53.3477,53.3577,53.308,53.3378,256880.0
2018-01-02 12:40:00,53.66,53.68,53.6,53.64,500780.0,53.3378,53.3577,53.2781,53.3179,500780.0
2018-01-02 12:50:00,53.64,53.65,53.59,53.65,337300.0,53.3179,53.3278,53.2682,53.3278,337300.0
2018-01-02 13:00:00,53.65,53.67,53.65,53.65,236280.0,53.3278,53.3477,53.3278,53.3278,236280.0
2018-01-02 13:10:00,53.65,53.69,53.57,53.61,341200.0,53.3278,53.3676,53.2483,53.2881,341200.0
2018-01-02 13:20:00,53.62,53.7,53.61,53.69,435560.0,53.298,53.3775,53.2881,53.3676,435560.0
2018-01-02 13:30:00,53.69,53.73,53.68,53.69,288100.0,53.3676,53.4074,53.3577,53.3676,288100.0
2018-01-02 13:40:00,53.69,53.72,53.68,53.69,394940.0,53.3676,53.3974,53.3577,53.3676,394940.0
2018-01-02 13:50:00,53.69,53.69,53.63,53.65,158300.0,53.3676,53.3676,53.308,53.3278,158300.0
2018-01-02 14:00:00,53.66,53.73,53.65,53.67,543320.0,53.3378,53.4074,53.3278,53.3477,543320.0
2018-01-02 14:10:00,53.66,53.74,53.65,53.74,398560.0,53.3378,53.4173,53.3278,53.4173,398560.0
2018-01-02 14:20:00,53.74,53.75,53.63,53.64,402400.0,53.4173,53.4272,53.308,53.3179,402400.0
2018-01-02 14:30:00,53.64,53.64,53.6,53.63,171000.0,53.3179,53.3179,53.2781,53.308,171000.0
2018-01-02 14:40:00,53.62,53.63,53.58,53.62,291540.0,53.298,53.308,53.2583,53.298,291540.0
2018-01-02 14:50:00,53.63,53.72,53.63,53.72,493720.0,53.308,53.3974,53.308,53.3974,493720.0
2018-01-02 15:00:00,53.72,53.76,53.64,53.69,453140.0,53.3974,53.4372,53.3179,53.3676,453140.0
2018-01-02 15:10:00,53.68,53.68,53.63,53.64,170700.0,53.3577,53.3577,53.308,53.3179,170700.0
2018-01-02 15:20:00,53.64,53.69,53.64,53.69,362860.0,53.3179,53.3676,53.3179,53.3676,362860.0
2018-01-02 15:30:00,53.7,53.72,53.66,53.7,265320.0,53.3775,53.3974,53.3378,53.3775,265320.0
2018-01-02 15:40:00,53.7,53.76,53.7,53.76,478660.0,53.3775,53.4372,53.3775,53.4372,478660.0
2018-01-02 15:50:00,53.76,53.8,53.64,53.67,1544700.0,53.4372,53.4769,53.3179,53.3477,1544700.0
2018-01-03 09:30:00,53.7,54.1,53.67,54.05,1918080.0,53.3775,53.7751,53.3477,53.7254,1918080.0
2018-01-03 09:40:00,54.07,54.16,53.99,53.99,800920.0,53.7453,53.8348,53.6658,53.6658,800920.0
2018-01-03 09:50:00,53.99,54.15,53.98,54.13,798180.0,53.6658,53.8248,53.6559,53.805,798180.0
2018-01-03 10:00:00,54.13,54.23,54.12,54.15,531480.0,53.805,53.9044,53.795,53.8248,531480.0
2018-01-03 10:10:00,54.12,54.17,54.06,54.13,300200.0,53.795,53.8447,53.7354,53.805,300200.0
2018-01-03 10:20:00,54.11,54.12,53.98,54.02,325640.0,53.7851,53.795,53.6559,53.6956,325640.0
2018-01-03 10:30:00,54.03,54.2,54.0,54.2,647600.0,53.7056,53.8745,53.6757,53.8745,647600.0
2018-01-03 10:40:00,54.18,54.22,54.17,54.21,328300.0,53.8547,53.8944,53.8447,53.8845,328300.0
2018-01-03 10:50:00,54.22,54.23,54.19,54.19,295320.0,53.8944,53.9044,53.8646,53.8646,295320.0
2018-01-03 11:00:00,54.19,54.22,54.12,54.22,395260.0,53.8646,53.8944,53.795,53.8944,395260.0
2018-01-03 11:10:00,54.23,54.26,54.19,54.22,416160.0,53.9044,53.9342,53.8646,53.8944,416160.0
2018-01-03 11:20:00,54.26,54.36,54.25,54.34,514040.0,53.9342,54.0336,53.9242,54.0137,514040.0
2018-01-03 11:30:00,54.35,54.41,54.34,54.39,510720.0,54.0236,54.0833,54.0137,54.0634,510720.0
2018-01-03 11:40:00,54.39,54.46,54.36,54.43,370800.0,54.0634,54.133,54.0336,54.1032,370800.0
2018-01-03 11:50:00,54.45,54.52,54.44,54.52,558800.0,54.123,54.1926,54.1131,54.1926,558800.0
2018-01-03 12:00:00,54.53,54.58,54.52,54.53,371720.0,54.2026,54.2523,54.1926,54.2026,371720.0
2018-01-03 12:10:00,54.55,54.56,54.47,54.5,369740.0,54.2224,54.2324,54.1429,54.1727,369740.0
2018-01-03 12:20:00,54.49,54.53,54.46,54.53,279520.0,54.1628,54.2026,54.133,54.2026,279520.0
2018-01-03 12:30:00,54.52,54.6,54.52,54.6,372220.0,54.1926,54.2721,54.1926,54.2721,372220.0
2018-01-03 12:40:00,54.6,54.74,54.6,54.74,517220.0,54.2721,54.4113,54.2721,54.4113,517220.0
2018-01-03 12:50:00,54.75,54.8,54.69,54.72,561220.0,54.4212,54.4709,54.3616,54.3914,561220.0
2018-01-03 13:00:00,54.71,54.74,54.68,54.7,370840.0,54.3815,54.4113,54.3517,54.3715,370840.0
2018-01-03 13:10:00,54.7,54.72,54.67,54.7,269520.0,54.3715,54.3914,54.3417,54.3715,269520.0
2018-01-03 13:20:00,54.69,54.74,54.68,54.7,256300.0,54.3616,54.4113,54.3517,54.3715,256300.0
2018-01-03 13:30:00,54.7,54.71,54.65,54.65,207820.0,54.3715,54.3815,54.3218,54.3218,207820.0
2018-01-03 13:40:00,54.62,54.65,54.52,54.63,269300.0,54.292,54.3218,54.1926,54.302,269300.0
2018-01-03 13:50:00,54.63,54.66,54.54,54.55,304440.0,54.302,54.3318,54.2125,54.2224,304440.0
2018-01-03 14:00:00,54.58,54.59,54.5,54.56,306260.0,54.2523,54.2622,54.1727,54.2324,306260.0
2018-01-03 14:10:00,54.55,54.67,54.54,54.66,202460.0,54.2224,54.3417,54.2125,54.3318,202460.0
2018-01-03 14:20:00,54.66,54.74,54.65,54.74,299540.0,54.3318,54.4113,54.3218,54.4113,299540.0
2018-01-03 14:30:00,54.72,54.73,54.63,54.7,290920.0,54.3914,54.4014,54.302,54.3715,290920.0
2018-01-03 14:40:00,54.71,54.71,54.62,54.67,418360.0,54.3815,54.3815,54.292,54.3417,418360.0
2018-01-03 14:50:00,54.67,54.69,54.63,54.65,261880.0,54.3417,54.3616,54.302,54.3218,261880.0
2018-01-03 15:00:00,54.68,54.69,54.55,54.57,268980.0,54.3517,54.3616,54.2224,54.2423,268980.0
2018-01-03 15:10:00,54.55,54.59,54.47,54.59,322120.0,54.2224,54.2622,54.1429,54.2622,322120.0
2018-01-03 15:20:00,54.58,54.61,54.57,54.61,194000.0,54.2523,54.2821,54.2423,54.2821,194000.0
2018-01-03 15:30:00,54.61,54.7,54.6,54.68,329180.0,54.2821,54.3715,54.2721,54.3517,329180.0
2018-01-03 15:40:00,54.68,54.69,54.62,54.65,563760.0,54.3517,54.3616,54.292,54.3218,563760.0
2018-01-03 15:50:00,54.65,54.69,54.5,54.57,1191500.0,54.3218,54.3616,54.1727,54.2423,1191500.0
2018-01-04 09:30:00,54.85,55.08,54.79,54.96,1957140.0,54.5206,54.7493,54.461,54.63,1957140.0
2018-01-04 09:40:00,54.95,55.1,54.95,55.06,937220.0,54.62,54.7691,54.62,54.7294,937220.0
2018-01-04 09:50:00,55.05,55.2,55.04,55.13,688960.0,54.7194,54.8685,54.7095,54.799,688960.0
2018-01-04 10:00:00,55.14,55.17,54.95,55.06,730700.0,54.8089,54.8387,54.62,54.7294,730700.0
2018-01-04 10:10:00,55.06,55.1,54.94,54.99,519700.0,54.7294,54.7691,54.6101,54.6598,519700.0
2018-01-04 10:20:00,54.96,55.09,54.95,55.09,387220.0,54.63,54.7592,54.62,54.7592,387220.0
2018-01-04 10:30:00,55.1,55.18,55.09,55.18,432920.0,54.7691,54.8487,54.7592,54.8487,432920.0
2018-01-04 10:40:00,55.18,55.2,55.15,55.18,411140.0,54.8487,54.8685,54.8188,54.8487,411140.0
2018-01-04 10:50:00,55.18,55.18,55.03,55.04,359800.0,54.8487,54.8487,54.6996,54.7095,359800.0
2018-01-04 11:00:00,55.04,55.05,54.96,54.96,331520.0,54.7095,54.7194,54.63,54.63,331520.0
2018-01-04 11:10:00,54.98,54.98,54.85,54.87,287160.0,54.6499,54.6499,54.5206,54.5405,287160.0
2018-01-04 11:20:00,54.87,54.87,54.77,54.77,334520.0,54.5405,54.5405,54.4411,54.4411,334520.0
2018-01-04 11:30:00,54.8,54.86,54.76,54.83,307620.0,54.4709,54.5306,54.4312,54.5008,307620.0
2018-01-04 11:40:00,54.84,54.86,54.82,54.86,228300.0,54.5107,54.5306,54.4908,54.5306,228300.0
2018-01-04 11:50:00,54.86,54.87,54.79,54.79,194280.0,54.5306,54.5405,54.461,54.461,194280.0
2018-01-04 12:00:00,54.8,54.86,54.77,54.86,300560.0,54.4709,54.5306,54.4411,54.5306,300560.0
2018-01-04 12:10:00,54.85,54.92,54.85,54.88,307580.0,54.5206,54.5902,54.5206,54.5505,307580.0
2018-01-04 12:20:00,54.88,54.88,54.78,54.79,255700.0,54.5505,54.5505,54.4511,54.461,255700.0
2018-01-04 12:30:00,54.78,54.85,54.78,54.84,148640.0,54.4511,54.5206,54.4511,54.5107,148640.0
2018-01-04 12:40:00,54.84,54.96,54.84,54.95,293140.0,54.5107,54.63,54.5107,54.62,293140.0
2018-01-04 12:50:00,54.94,54.95,54.9,54.93,136260.0,54.6101,54.62,54.5703,54.6002,136260.0
2018-01-04 13:00:00,54.93,54.97,54.9,54.9,102160.0,54.6002,54.6399,54.5703,54.5703,102160.0
2018-01-04 13:10:00,54.91,54.91,54.87,54.87,89500.0,54.5803,54.5803,54.5405,54.5405,89500.0
2018-01-04 13:20:00,54.87,54.87,54.8,54.81,158260.0,54.5405,54.5405,54.4709,54.4809,158260.0
2018-01-04 13:30:00,54.81,54.83,54.77,54.79,146440.0,54.4809,54.5008,54.4411,54.461,146440.0
2018-01-04 13:40:00,54.79,54.82,54.77,54.78,141300.0,54.461,54.4908,54.4411,54.4511,141300.0
2018-01-04 13:50:00,54.78,54.78,54.71,54.76,402600.0,54.4511,54.4511,54.3815,54.4312,402600.0
2018-01-04 14:00:00,54.77,54.78,54.75,54.77,170940.0,54.4411,54.4511,54.4212,54.4411,170940.0
2018-01-04 14:10:00,54.77,54.85,54.76,54.83,238040.0,54.4411,54.5206,54.4312,54.5008,238040.0
2018-01-04 14:20:00,54.83,54.84,54.76,54.76,247560.0,54.5008,54.5107,54.4312,54.4312,247560.0
2018-01-04 14:30:00,54.77,54.79,54.76,54.78,155260.0,54.4411,54.461,54.4312,54.4511,155260.0
2018-01-04 14:40:00,54.79,54.84,54.79,54.81,142240.0,54.461,54.5107,54.461,54.4809,142240.0
2018-01-04 14:50:00,54.8,54.85,54.77,54.85,211120.0,54.4709,54.5206,54.4411,54.5206,211120.0
2018-01-04 15:00:00,54.84,54.86,54.78,54.79,216240.0,54.5107,54.5306,54.4511,54.461,216240.0
2018-01-04 15:10:00,54.77,54.82,54.74,54.82,203440.0,54.4411,54.4908,54.4113,54.4908,203440.0
2018-01-04 15:20:00,54.82,54.87,54.8,54.87,171460.0,54.4908,54.5405,54.4709,54.5405,171460.0
2018-01-04 15:30:00,54.86,54.9,54.85,54.9,217440.0,54.5306,54.5703,54.5206,54.5703,217440.0
2018-01-04 15:40:00,54.9,54.91,54.83,54.84,388920.0,54.5703,54.5803,54.5008,54.5107,388920.0
2018-01-04 15:50:00,54.82,54.84,54.74,54.8,1406600.0,54.4908,54.5107,54.4113,54.4709,1406600.0
2018-01-05 09:30:00,55.17,55.27,55.09,55.2,2024800.0,54.8387,54.9381,54.7592,54.8685,2024800.0
2018-01-05 09:40:00,55.2,55.24,55.11,55.18,556480.0,54.8685,54.9083,54.7791,54.8487,556480.0
2018-01-05 09:50:00,55.18,55.26,55.16,55.22,392160.0,54.8487,54.9282,54.8288,54.8884,392160.0
2018-01-05 10:00:00,55.23,55.26,55.2,55.25,446980.0,54.8984,54.9282,54.8685,54.9182,446980.0
2018-01-05 10:10:00,55.25,55.42,55.21,55.42,551820.0,54.9182,55.0872,54.8785,55.0872,551820.0
2018-01-05 10:20:00,55.42,55.51,55.39,55.51,957080.0,55.0872,55.1767,55.0574,55.1767,957080.0
2018-01-05 10:30:00,55.51,55.53,55.47,55.51,446300.0,55.1767,55.1966,55.1369,55.1767,446300.0
2018-01-05 10:40:00,55.52,55.62,55.51,55.6,695240.0,55.1866,55.286,55.1767,55.2661,695240.0
2018-01-05 10:50:00,55.62,55.68,55.59,55.67,439400.0,55.286,55.3457,55.2562,55.3357,439400.0
2018-01-05 11:00:00,55.65,55.65,55.48,55.51,589100.0,55.3158,55.3158,55.1469,55.1767,589100.0
2018-01-05 11:10:00,55.51,55.63,55.5,55.62,646800.0,55.1767,55.296,55.1667,55.286,646800.0
2018-01-05 11:20:00,55.63,55.63,55.5,55.52,874780.0,55.296,55.296,55.1667,55.1866,874780.0
2018-01-05 11:30:00,55.52,55.54,55.48,55.5,405400.0,55.1866,55.2065,55.1469,55.1667,405400.0
2018-01-05 11:40:00,55.5,55.56,55.5,55.54,259880.0,55.1667,55.2264,55.1667,55.2065,259880.0
2018-01-05 11:50:00,55.54,55.59,55.54,55.58,170200.0,55.2065,55.2562,55.2065,55.2463,170200.0
2018-01-05 12:00:00,55.58,55.59,55.55,55.56,179600.0,55.2463,55.2562,55.2164,55.2264,179600.0
2018-01-05 12:10:00,55.55,55.63,55.55,55.6,131360.0,55.2164,55.296,55.2164,55.2661,131360.0
2018-01-05 12:20:00,55.6,55.61,55.57,55.58,113280.0,55.2661,55.2761,55.2363,55.2463,113280.0
2018-01-05 12:30:00,55.59,55.61,55.55,55.55,164860.0,55.2562,55.2761,55.2164,55.2164,164860.0
2018-01-05 12:40:00,55.55,55.56,55.53,55.55,163800.0,55.2164,55.2264,55.1966,55.2164,163800.0
2018-01-05 12:50:00,55.54,55.58,55.51,55.55,286300.0,55.2065,55.2463,55.1767,55.2164,286300.0
2018-01-05 13:00:00,55.57,55.57,55.49,55.54,377540.0,55.2363,55.2363,55.1568,55.2065,377540.0
2018-01-05 13:10:00,55.55,55.55,55.51,55.54,87920.0,55.2164,55.2164,55.1767,55.2065,87920.0
2018-01-05 13:20:00,55.53,55.55,55.51,55.52,83780.0,55.1966,55.2164,55.1767,55.1866,83780.0
2018-01-05 13:30:00,55.54,55.61,55.54,55.6,222200.0,55.2065,55.2761,55.2065,55.2661,222200.0
2018-01-05 13:40:00,55.59,55.6,55.57,55.58,153600.0,55.2562,55.2661,55.2363,55.2463,153600.0
2018-01-05 13:50:00,55.57,55.57,55.52,55.52,224880.0,55.2363,55.2363,55.1866,55.1866,224880.0
2018-01-05 14:00:00,55.53,55.55,55.52,55.52,137820.0,55.1966,55.2164,55.1866,55.1866,137820.0
2018-01-05 14:10:00,55.52,55.52,55.43,55.44,280560.0,55.1866,55.1866,55.0972,55.1071,280560.0
2018-01-05 14:20:00,55.44,55.48,55.44,55.45,170520.0,55.1071,55.1469,55.1071,55.117,170520.0
2018-01-05 14:30:00,55.46,55.46,55.43,55.46,193000.0,55.127,55.127,55.0972,55.127,193000.0
2018-01-05 14:40:00,55.44,55.45,55.41,55.42,161440.0,55.1071,55.117,55.0773,55.0872,161440.0
2018-01-05 14:50:00,55.41,55.44,55.41,55.42,214400.0,55.0773,55.1071,55.0773,55.0872,214400.0
2018-01-05 15:00:00,55.42,55.45,55.41,55.43,222440.0,55.0872,55.117,55.0773,55.0972,222440.0
2018-01-05 15:10:00,55.43,55.46,55.41,55.41,419300.0,55.0972,55.127,55.0773,55.0773,419300.0
2018-01-05 15:20:00,55.42,55.43,55.39,55.43,359380.0,55.0872,55.0972,55.0574,55.0972,359380.0
2018-01-05 15:30:00,55.43,55.47,55.42,55.45,430320.0,55.0972,55.1369,55.0872,55.117,430320.0
2018-01-05 15:40:00,55.46,55.5,55.44,55.48,895980.0,55.127,55.1667,55.1071,55.1469,895980.0
2018-01-05 15:50:00,55.48,55.68,55.46,55.51,2427820.0,55.1469,55.3457,55.127,55.1767,2427820.0
2018-01-08 09:30:00,55.55,55.68,55.5,55.68,1428080.0,55.2164,55.3457,55.1667,55.3457,1428080.0
2018-01-08 09:40:00,55.7,55.87,55.68,55.85,764160.0,55.3655,55.5345,55.3457,55.5146,764160.0
2018-01-08 09:50:00,55.84,55.86,55.76,55.81,496120.0,55.5047,55.5246,55.4252,55.4749,496120.0
2018-01-08 10:00:00,55.82,55.84,55.71,55.71,616100.0,55.4848,55.5047,55.3755,55.3755,616100.0
2018-01-08 10:10:00,55.71,55.85,55.68,55.84,407160.0,55.3755,55.5146,55.3457,55.5047,407160.0
2018-01-08 10:20:00,55.86,55.92,55.84,55.9,420800.0,55.5246,55.5842,55.5047,55.5643,420800.0
2018-01-08 10:30:00,55.91,55.96,55.89,55.91,393420.0,55.5743,55.624,55.5544,55.5743,393420.0
2018-01-08 10:40:00,55.92,55.92,55.84,55.9,292500.0,55.5842,55.5842,55.5047,55.5643,292500.0
2018-01-08 10:50:00,55.92,55.95,55.88,55.91,183200.0,55.5842,55.614,55.5445,55.5743,183200.0
2018-01-08 11:00:00,55.9,55.9,55.82,55.88,363780.0,55.5643,55.5643,55.4848,55.5445,363780.0
2018-01-08 11:10:00,55.87,55.94,55.87,55.9,425760.0,55.5345,55.6041,55.5345,55.5643,425760.0
2018-01-08 11:20:00,55.92,55.94,55.9,55.92,178300.0,55.5842,55.6041,55.5643,55.5842,178300.0
2018-01-08 11:30:00,55.93,55.93,55.88,55.89,183860.0,55.5942,55.5942,55.5445,55.5544,183860.0
2018-01-08 11:40:00,55.9,55.93,55.89,55.91,127880.0,55.5643,55.5942,55.5544,55.5743,127880.0
2018-01-08 11:50:00,55.9,55.9,55.83,55.86,142460.0,55.5643,55.5643,55.4948,55.5246,142460.0
2018-01-08 12:00:00,55.88,55.89,55.84,55.87,155940.0,55.5445,55.5544,55.5047,55.5345,155940.0
2018-01-08 12:10:00,55.85,55.89,55.81,55.81,202440.0,55.5146,55.5544,55.4749,55.4749,202440.0
2018-01-08 12:20:00,55.82,55.89,55.81,55.87,202160.0,55.4848,55.5544,55.4749,55.5345,202160.0
2018-01-08 12:30:00,55.86,55.86,55.8,55.8,166140.0,55.5246,55.5246,55.4649,55.4649,166140.0
2018-01-08 12:40:00,55.8,55.84,55.79,55.79,143080.0,55.4649,55.5047,55.455,55.455,143080.0
2018-01-08 12:50:00,55.78,55.79,55.74,55.77,240420.0,55.4451,55.455,55.4053,55.4351,240420.0
2018-01-08 13:00:00,55.79,55.8,55.75,55.76,170280.0,55.455,55.4649,55.4152,55.4252,170280.0
2018-01-08 13:10:00,55.77,55.8,55.76,55.77,116440.0,55.4351,55.4649,55.4252,55.4351,116440.0
2018-01-08 13:20:00,55.75,55.83,55.75,55.81,210300.0,55.4152,55.4948,55.4152,55.4749,210300.0
2018-01-08 13:30:00,55.81,55.81,55.73,55.75,140520.0,55.4749,55.4749,55.3954,55.4152,140520.0
2018-01-08 13:40:00,55.74,55.78,55.72,55.74,192380.0,55.4053,55.4451,55.3854,55.4053,192380.0
2018-01-08 13:50:00,55.73,55.74,55.7,55.71,230240.0,55.3954,55.4053,55.3655,55.3755,230240.0
2018-01-08 14:00:00,55.71,55.8,55.7,55.8,253300.0,55.3755,55.4649,55.3655,55.4649,253300.0
2018-01-08 14:10:00,55.79,55.81,55.76,55.79,216600.0,55.455,55.4749,55.4252,55.455,216600.0
2018-01-08 14:20:00,55.78,55.83,55.78,55.81,112920.0,55.4451,55.4948,55.4451,55.4749,112920.0
2018-01-08 14:30:00,55.81,55.81,55.78,55.78,214700.0,55.4749,55.4749,55.4451,55.4451,214700.0
2018-01-08 14:40:00,55.78,55.8,55.76,55.76,99580.0,55.4451,55.4649,55.4252,55.4252,99580.0
2018-01-08 14:50:00,55.76,55.76,55.67,55.72,320100.0,55.4252,55.4252,55.3357,55.3854,320100.0
2018-01-08 15:00:00,55.73,55.8,55.71,55.79,326760.0,55.3954,55.4649,55.3755,55.455,326760.0
2018-01-08 15:10:00,55.78,55.8,55.75,55.78,291560.0,55.4451,55.4649,55.4152,55.4451,291560.0
2018-01-08 15:20:00,55.78,55.8,55.71,55.79,306140.0,55.4451,55.4649,55.3755,55.455,306140.0
2018-01-08 15:30:00,55.76,55.76,55.68,55.71,353960.0,55.4252,55.4252,55.3457,55.3755,353960.0
2018-01-08 15:40:00,55.71,55.77,55.69,55.76,369960.0,55.3755,55.4351,55.3556,55.4252,369960.0
2018-01-08 15:50:00,55.77,55.78,55.67,55.7,971360.0,55.4351,55.4451,55.3357,55.3655,971360.0
2018-01-09 09:30:00,55.92,55.92,55.78,55.84,1805780.0,55.5842,55.5842,55.4451,55.5047,1805780.0
2018-01-09 09:40:00,55.85,55.86,55.69,55.8,850860.0,55.5146,55.5246,55.3556,55.4649,850860.0
2018-01-09 09:50:00,55.8,55.8,55.49,55.55,710800.0,55.4649,55.4649,55.1568,55.2164,710800.0
2018-01-09 10:00:00,55.53,55.64,55.51,55.6,340500.0,55.1966,55.3059,55.1767,55.2661,340500.0
2018-01-09 10:10:00,55.61,55.71,55.56,55.68,291660.0,55.2761,55.3755,55.2264,55.3457,291660.0
2018-01-09 10:20:00,55.68,55.69,55.59,55.64,208100.0,55.3457,55.3556,55.2562,55.3059,208100.0
2018-01-09 10:30:00,55.63,55.64,55.48,55.51,381860.0,55.296,55.3059,55.1469,55.1767,381860.0
2018-01-09 10:40:00,55.51,55.57,55.47,55.53,390500.0,55.1767,55.2363,55.1369,55.1966,390500.0
2018-01-09 10:50:00,55.51,55.55,55.41,55.55,350820.0,55.1767,55.2164,55.0773,55.2164,350820.0
2018-01-09 11:00:00,55.53,55.67,55.52,55.66,371400.0,55.1966,55.3357,55.1866,55.3258,371400.0
2018-01-09 11:10:00,55.67,55.83,55.64,55.83,372960.0,55.3357,55.4948,55.3059,55.4948,372960.0
2018-01-09 11:20:00,55.83,55.86,55.74,55.77,437220.0,55.4948,55.5246,55.4053,55.4351,437220.0
2018-01-09 11:30:00,55.78,55.81,55.75,55.77,167260.0,55.4451,55.4749,55.4152,55.4351,167260.0
2018-01-09 11:40:00,55.76,55.8,55.7,55.74,338640.0,55.4252,55.4649,55.3655,55.4053,338640.0
2018-01-09 11:50:00,55.75,55.8,55.7,55.8,164700.0,55.4152,55.4649,55.3655,55.4649,164700.0
2018-01-09 12:00:00,55.8,55.81,55.72,55.8,224740.0,55.4649,55.4749,55.3854,55.4649,224740.0
2018-01-09 12:10:00,55.76,55.85,55.76,55.82,166140.0,55.4252,55.5146,55.4252,55.4848,166140.0
2018-01-09 12:20:00,55.83,55.85,55.78,55.84,146380.0,55.4948,55.5146,55.4451,55.5047,146380.0
2018-01-09 12:30:00,55.85,55.86,55.81,55.85,163600.0,55.5146,55.5246,55.4749,55.5146,163600.0
2018-01-09 12:40:00,55.85,55.91,55.84,55.89,239540.0,55.5146,55.5743,55.5047,55.5544,239540.0
2018-01-09 12:50:00,55.84,55.85,55.8,55.8,69740.0,55.5047,55.5146,55.4649,55.4649,69740.0
2018-01-09 13:00:00,55.8,55.84,55.8,55.83,51740.0,55.4649,55.5047,55.4649,55.4948,51740.0
2018-01-09 13:10:00,55.84,55.84,55.8,55.84,129640.0,55.5047,55.5047,55.4649,55.5047,129640.0
2018-01-09 13:20:00,55.85,55.88,55.82,55.84,84300.0,55.5146,55.5445,55.4848,55.5047,84300.0
2018-01-09 13:30:00,55.84,55.85,55.74,55.75,162400.0,55.5047,55.5146,55.4053,55.4152,162400.0
2018-01-09 13:40:00,55.76,55.76,55.74,55.74,97000.0,55.4252,55.4252,55.4053,55.4053,97000.0
2018-01-09 13:50:00,55.74,55.77,55.74,55.74,74600.0,55.4053,55.4351,55.4053,55.4053,74600.0
2018-01-09 14:00:00,55.75,55.76,55.74,55.74,91940.0,55.4152,55.4252,55.4053,55.4053,91940.0
2018-01-09 14:10:00,55.74,55.74,55.68,55.73,157460.0,55.4053,55.4053,55.3457,55.3954,157460.0
2018-01-09 14:20:00,55.72,55.73,55.67,55.71,225960.0,55.3854,55.3954,55.3357,55.3755,225960.0
2018-01-09 14:30:00,55.7,55.71,55.67,55.7,209600.0,55.3655,55.3755,55.3357,55.3655,209600.0
2018-01-09 14:40:00,55.7,55.71,55.68,55.7,279320.0,55.3655,55.3755,55.3457,55.3655,279320.0
2018-01-09 14:50:00,55.71,55.72,55.68,55.69,167140.0,55.3755,55.3854,55.3457,55.3556,167140.0
2018-01-09 15:00:00,55.68,55.68,55.57,55.63,370040.0,55.3457,55.3457,55.2363,55.296,370040.0
2018-01-09 15:10:00,55.64,55.68,55.64,55.67,231160.0,55.3059,55.3457,55.3059,55.3357,231160.0
2018-01-09 15:20:00,55.67,55.69,55.56,55.57,290200.0,55.3357,55.3556,55.2264,55.2363,290200.0
2018-01-09 15:30:00,55.58,55.76,55.58,55.73,643320.0,55.2463,55.4252,55.2463,55.3954,643320.0
2018-01-09 15:40:00,55.75,55.76,55.62,55.64,448200.0,55.4152,55.4252,55.286,55.3059,448200.0
2018-01-09 15:50:00,55.64,55.68,55.55,55.68,1385100.0,55.3059,55.3457,55.2164,55.3457,1385100.0
2018-01-10 09:30:00,55.35,55.64,55.23,55.6,1344200.0,55.0176,55.3059,54.8984,55.2661,1344200.0
2018-01-10 09:40:00,55.59,55.61,55.41,55.45,596040.0,55.2562,55.2761,55.0773,55.117,596040.0
2018-01-10 09:50:00,55.45,55.45,55.23,55.33,528320.0,55.117,55.117,54.8984,54.9978,528320.0
2018-01-10 10:00:00,55.33,55.35,55.2,55.28,395400.0,54.9978,55.0176,54.8685,54.9481,395400.0
2018-01-10 10:10:00,55.29,55.38,55.25,55.3,468860.0,54.958,55.0475,54.9182,54.9679,468860.0
2018-01-10 10:20:00,55.3,55.33,55.22,55.22,365900.0,54.9679,54.9978,54.8884,54.8884,365900.0
2018-01-10 10:30:00,55.22,55.35,55.21,55.33,275300.0,54.8884,55.0176,54.8785,54.9978,275300.0
2018-01-10 10:40:00,55.33,55.39,55.32,55.33,186060.0,54.9978,55.0574,54.9878,54.9978,186060.0
2018-01-10 10:50:00,55.31,55.4,55.26,55.39,172020.0,54.9779,55.0673,54.9282,55.0574,172020.0
2018-01-10 11:00:00,55.41,55.49,55.4,55.43,191460.0,55.0773,55.1568,55.0673,55.0972,191460.0
2018-01-10 11:10:00,55.41,55.49,55.41,55.45,338260.0,55.0773,55.1568,55.0773,55.117,338260.0
2018-01-10 11:20:00,55.44,55.46,55.41,55.42,167160.0,55.1071,55.127,55.0773,55.0872,167160.0
2018-01-10 11:30:00,55.45,55.46,55.34,55.37,214160.0,55.117,55.127,55.0077,55.0375,214160.0
2018-01-10 11:40:00,55.38,55.41,55.34,55.36,187320.0,55.0475,55.0773,55.0077,55.0276,187320.0
2018-01-10 11:50:00,55.36,55.42,55.33,55.34,182120.0,55.0276,55.0872,54.9978,55.0077,182120.0
2018-01-10 12:00:00,55.34,55.37,55.32,55.37,153420.0,55.0077,55.0375,54.9878,55.0375,153420.0
2018-01-10 12:10:00,55.37,55.38,55.32,55.36,122500.0,55.0375,55.0475,54.9878,55.0276,122500.0
2018-01-10 12:20:00,55.37,55.47,55.37,55.42,187320.0,55.0375,55.1369,55.0375,55.0872,187320.0
2018-01-10 12:30:00,55.42,55.45,55.36,55.4,134700.0,55.0872,55.117,55.0276,55.0673,134700.0
2018-01-10 12:40:00,55.4,55.4,55.34,55.36,117140.0,55.0673,55.0673,55.0077,55.0276,117140.0
2018-01-10 12:50:00,55.34,55.42,55.34,55.38,112940.0,55.0077,55.0872,55.0077,55.0475,112940.0
2018-01-10 13:00:00,55.4,55.41,55.37,55.39,105660.0,55.0673,55.0773,55.0375,55.0574,105660.0
2018-01-10 13:10:00,55.37,55.38,55.3,55.3,164260.0,55.0375,55.0475,54.9679,54.9679,164260.0
2018-01-10 13:20:00,55.3,55.33,55.26,55.32,116620.0,54.9679,54.9978,54.9282,54.9878,116620.0
2018-01-10 13:30:00,55.31,55.32,55.28,55.32,358800.0,54.9779,54.9878,54.9481,54.9878,358800.0
2018-01-10 13:40:00,55.32,55.35,55.3,55.35,251180.0,54.9878,55.0176,54.9679,55.0176,251180.0
2018-01-10 13:50:00,55.35,55.41,55.35,55.41,76000.0,55.0176,55.0773,55.0176,55.0773,76000.0
2018-01-10 14:00:00,55.42,55.42,55.33,55.35,116940.0,55.0872,55.0872,54.9978,55.0176,116940.0
2018-01-10 14:10:00,55.34,55.37,55.28,55.3,176200.0,55.0077,55.0375,54.9481,54.9679,176200.0
2018-01-10 14:20:00,55.3,55.33,55.24,55.28,221700.0,54.9679,54.9978,54.9083,54.9481,221700.0
2018-01-10 14:30:00,55.27,55.3,55.25,55.28,418780.0,54.9381,54.9679,54.9182,54.9481,418780.0
2018-01-10 14:40:00,55.27,55.34,55.27,55.34,118400.0,54.9381,55.0077,54.9381,55.0077,118400.0
2018-01-10 14:50:00,55.33,55.41,55.33,55.38,177960.0,54.9978,55.0773,54.9978,55.0475,177960.0
2018-01-10 15:00:00,55.4,55.47,55.39,55.44,205340.0,55.0673,55.1369,55.0574,55.1071,205340.0
2018-01-10 15:10:00,55.44,55.45,55.39,55.41,172840.0,55.1071,55.117,55.0574,55.0773,172840.0
2018-01-10 15:20:00,55.39,55.44,55.39,55.44,185100.0,55.0574,55.1071,55.0574,55.1071,185100.0
2018-01-10 15:30:00,55.43,55.47,55.43,55.46,248180.0,55.0972,55.1369,55.0972,55.127,248180.0
2018-01-10 15:40:00,55.46,55.47,55.43,55.44,568400.0,55.127,55.1369,55.0972,55.1071,568400.0
2018-01-10 15:50:00,55.44,55.53,55.44,55.53,1165860.0,55.1071,55.1966,55.1071,55.1966,1165860.0
2018-01-11 09:30:00,55.62,55.74,55.55,55.6,799020.0,55.286,55.4053,55.2164,55.2661,799020.0
2018-01-11 09:40:00,55.58,55.6,55.37,55.44,684120.0,55.2463,55.2661,55.0375,55.1071,684120.0
2018-01-11 09:50:00,55.44,55.49,55.37,55.49,635120.0,55.1071,55.1568,55.0375,55.1568,635120.0
2018-01-11 10:00:00,55.47,55.6,55.47,55.58,581060.0,55.1369,55.2661,55.1369,55.2463,581060.0
2018-01-11 10:10:00,55.58,55.6,55.53,55.56,453540.0,55.2463,55.2661,55.1966,55.2264,453540.0
2018-01-11 10:20:00,55.56,55.57,55.49,55.53,164460.0,55.2264,55.2363,55.1568,55.1966,164460.0
2018-01-11 10:30:00,55.52,55.55,55.43,55.44,320020.0,55.1866,55.2164,55.0972,55.1071,320020.0
2018-01-11 10:40:00,55.44,55.46,55.4,55.4,306320.0,55.1071,55.127,55.0673,55.0673,306320.0
2018-01-11 10:50:00,55.42,55.44,55.4,55.42,260100.0,55.0872,55.1071,55.0673,55.0872,260100.0
2018-01-11 11:00:00,55.43,55.46,55.38,55.42,186480.0,55.0972,55.127,55.0475,55.0872,186480.0
2018-01-11 11:10:00,55.42,55.43,55.33,55.34,313360.0,55.0872,55.0972,54.9978,55.0077,313360.0
2018-01-11 11:20:00,55.35,55.38,55.33,55.34,193900.0,55.0176,55.0475,54.9978,55.0077,193900.0
2018-01-11 11:30:00,55.35,55.4,55.33,55.39,306640.0,55.0176,55.0673,54.9978,55.0574,306640.0
2018-01-11 11:40:00,55.38,55.4,55.36,55.37,235040.0,55.0475,55.0673,55.0276,55.0375,235040.0
2018-01-11 11:50:00,55.37,55.4,55.36,55.39,221440.0,55.0375,55.0673,55.0276,55.0574,221440.0
2018-01-11 12:00:00,55.38,55.39,55.34,55.39,230820.0,55.0475,55.0574,55.0077,55.0574,230820.0
2018-01-11 12:10:00,55.39,55.39,55.32,55.34,291280.0,55.0574,55.0574,54.9878,55.0077,291280.0
2018-01-11 12:20:00,55.35,55.37,55.34,55.34,301680.0,55.0176,55.0375,55.0077,55.0077,301680.0
2018-01-11 12:30:00,55.35,55.41,55.34,55.4,550100.0,55.0176,55.0773,55.0077,55.0673,550100.0
2018-01-11 12:40:00,55.4,55.44,55.38,55.43,455220.0,55.0673,55.1071,55.0475,55.0972,455220.0
2018-01-11 12:50:00,55.43,55.5,55.41,55.49,375200.0,55.0972,55.1667,55.0773,55.1568,375200.0
2018-01-11 13:00:00,55.5,55.54,55.48,55.54,356780.0,55.1667,55.2065,55.1469,55.2065,356780.0
2018-01-11 13:10:00,55.54,55.58,55.51,55.51,226580.0,55.2065,55.2463,55.1767,55.1767,226580.0
2018-01-11 13:20:00,55.51,55.53,55.49,55.51,132500.0,55.1767,55.1966,55.1568,55.1767,132500.0
2018-01-11 13:30:00,55.5,55.54,55.47,55.51,269720.0,55.1667,55.2065,55.1369,55.1767,269720.0
2018-01-11 13:40:00,55.5,55.51,55.49,55.5,70000.0,55.1667,55.1767,55.1568,55.1667,70000.0
2018-01-11 13:50:00,55.49,55.5,55.42,55.42,352960.0,55.1568,55.1667,55.0872,55.0872,352960.0
2018-01-11 14:00:00,55.43,55.45,55.43,55.45,78280.0,55.0972,55.117,55.0972,55.117,78280.0
2018-01-11 14:10:00,55.44,55.45,55.42,55.44,107000.0,55.1071,55.117,55.0872,55.1071,107000.0
2018-01-11 14:20:00,55.43,55.45,55.42,55.43,100180.0,55.0972,55.117,55.0872,55.0972,100180.0
2018-01-11 14:30:00,55.44,55.45,55.43,55.43,57020.0,55.1071,55.117,55.0972,55.0972,57020.0
2018-01-11 14:40:00,55.43,55.44,55.37,55.39,375840.0,55.0972,55.1071,55.0375,55.0574,375840.0
2018-01-11 14:50:00,55.39,55.39,55.35,55.36,125280.0,55.0574,55.0574,55.0176,55.0276,125280.0
2018-01-11 15:00:00,55.35,55.42,55.35,55.4,288980.0,55.0176,55.0872,55.0176,55.0673,288980.0
2018-01-11 15:10:00,55.4,55.49,55.4,55.49,144780.0,55.0673,55.1568,55.0673,55.1568,144780.0
2018-01-11 15:20:00,55.5,55.52,55.47,55.5,286960.0,55.1667,55.1866,55.1369,55.1667,286960.0
2018-01-11 15:30:00,55.49,55.52,55.46,55.51,228860.0,55.1568,55.1866,55.127,55.1767,228860.0
2018-01-11 15:40:00,55.51,55.51,55.48,55.5,320360.0,55.1767,55.1767,55.1469,55.1667,320360.0
2018-01-11 15:50:00,55.54,55.6,55.5,55.6,1298840.0,55.2065,55.2661,55.1667,55.2661,1298840.0
2018-01-12 09:30:00,55.51,55.95,55.4,55.92,1765080.0,55.1767,55.614,55.0673,55.5842,1765080.0
2018-01-12 09:40:00,55.91,55.99,55.78,55.83,1738440.0,55.5743,55.6538,55.4451,55.4948,1738440.0
2018-01-12 09:50:00,55.82,55.97,55.77,55.96,484620.0,55.4848,55.6339,55.4351,55.624,484620.0
2018-01-12 10:00:00,55.95,56.05,55.95,56.01,711280.0,55.614,55.7134,55.614,55.6737,711280.0
2018-01-12 10:10:00,56.02,56.2,56.02,56.18,949060.0,55.6836,55.8625,55.6836,55.8427,949060.0
2018-01-12 10:20:00,56.18,56.26,56.16,56.25,1078760.0,55.8427,55.9222,55.8228,55.9122,1078760.0
2018-01-12 10:30:00,56.28,56.29,56.16,56.24,530140.0,55.9421,55.952,55.8228,55.9023,530140.0
2018-01-12 10:40:00,56.22,56.32,56.2,56.28,824220.0,55.8824,55.9818,55.8625,55.9421,824220.0
2018-01-12 10:50:00,56.27,56.37,56.26,56.31,448300.0,55.9321,56.0315,55.9222,55.9719,448300.0
2018-01-12 11:00:00,56.31,56.45,56.3,56.39,754260.0,55.9719,56.111,55.9619,56.0514,754260.0
2018-01-12 11:10:00,56.37,56.45,56.27,56.27,573980.0,56.0315,56.111,55.9321,55.9321,573980.0
2018-01-12 11:20:00,56.27,56.34,56.26,56.34,254420.0,55.9321,56.0017,55.9222,56.0017,254420.0
2018-01-12 11:30:00,56.32,56.39,56.32,56.39,446160.0,55.9818,56.0514,55.9818,56.0514,446160.0
2018-01-12 11:40:00,56.39,56.43,56.38,56.43,184940.0,56.0514,56.0912,56.0415,56.0912,184940.0
2018-01-12 11:50:00,56.43,56.45,56.42,56.45,193060.0,56.0912,56.111,56.0812,56.111,193060.0
2018-01-12 12:00:00,56.45,56.45,56.38,56.38,175420.0,56.111,56.111,56.0415,56.0415,175420.0
2018-01-12 12:10:00,56.38,56.42,56.38,56.39,184660.0,56.0415,56.0812,56.0415,56.0514,184660.0
2018-01-12 12:20:00,56.39,56.46,56.39,56.42,373760.0,56.0514,56.121,56.0514,56.0812,373760.0
2018-01-12 12:30:00,56.42,56.45,56.41,56.44,141860.0,56.0812,56.111,56.0713,56.1011,141860.0
2018-01-12 12:40:00,56.44,56.46,56.42,56.42,669740.0,56.1011,56.121,56.0812,56.0812,669740.0
2018-01-12 12:50:00,56.44,56.46,56.41,56.44,398160.0,56.1011,56.121,56.0713,56.1011,398160.0
2018-01-12 13:00:00,56.44,56.46,56.43,56.45,295040.0,56.1011,56.121,56.0912,56.111,295040.0
2018-01-12 13:10:00,56.45,56.47,56.4,56.41,491560.0,56.111,56.1309,56.0613,56.0713,491560.0
2018-01-12 13:20:00,56.41,56.44,56.36,56.37,332820.0,56.0713,56.1011,56.0216,56.0315,332820.0
2018-01-12 13:30:00,56.36,56.37,56.31,56.33,181900.0,56.0216,56.0315,55.9719,55.9918,181900.0
2018-01-12 13:40:00,56.33,56.39,56.32,56.34,227300.0,55.9918,56.0514,55.9818,56.0017,227300.0
2018-01-12 13:50:00,56.35,56.39,56.34,56.38,163220.0,56.0116,56.0514,56.0017,56.0415,163220.0
2018-01-12 14:00:00,56.39,56.41,56.36,56.37,371220.0,56.0514,56.0713,56.0216,56.0315,371220.0
2018-01-12 14:10:00,56.39,56.47,56.37,56.47,316180.0,56.0514,56.1309,56.0315,56.1309,316180.0
2018-01-12 14:20:00,56.48,56.5,56.44,56.49,474400.0,56.1409,56.1607,56.1011,56.1508,474400.0
2018-01-12 14:30:00,56.5,56.52,56.44,56.52,593000.0,56.1607,56.1806,56.1011,56.1806,593000.0
2018-01-12 14:40:00,56.52,56.53,56.48,56.49,298820.0,56.1806,56.1906,56.1409,56.1508,298820.0
2018-01-12 14:50:00,56.48,56.49,56.42,56.44,617920.0,56.1409,56.1508,56.0812,56.1011,617920.0
2018-01-12 15:00:00,56.44,56.49,56.4,56.42,350580.0,56.1011,56.1508,56.0613,56.0812,350580.0
2018-01-12 15:10:00,56.42,56.43,56.32,56.39,392960.0,56.0812,56.0912,55.9818,56.0514,392960.0
2018-01-12 15:20:00,56.4,56.43,56.37,56.39,250880.0,56.0613,56.0912,56.0315,56.0514,250880.0
2018-01-12 15:30:00,56.39,56.41,56.35,56.38,614260.0,56.0514,56.0713,56.0116,56.0415,614260.0
2018-01-12 15:40:00,56.39,56.49,56.36,56.48,1065320.0,56.0514,56.1508,56.0216,56.1409,1065320.0
2018-01-12 15:50:00,56.5,56.57,56.47,56.53,3408980.0,56.1607,56.2303,56.1309,56.1906,3408980.0
2018-01-16 09:30:00,57.02,57.24,56.96,57.15,2197280.0,56.6776,56.8963,56.618,56.8068,2197280.0
2018-01-16 09:40:00,57.16,57.44,57.16,57.37,1005900.0,56.8168,57.0951,56.8168,57.0255,1005900.0
2018-01-16 09:50:00,57.37,57.38,57.23,57.24,416980.0,57.0255,57.0354,56.8863,56.8963,416980.0
2018-01-16 10:00:00,57.25,57.28,56.97,57.06,889020.0,56.9062,56.936,56.6279,56.7174,889020.0
2018-01-16 10:10:00,57.07,57.17,57.06,57.09,432620.0,56.7273,56.8267,56.7174,56.7472,432620.0
2018-01-16 10:20:00,57.09,57.11,56.97,57.05,634820.0,56.7472,56.7671,56.6279,56.7074,634820.0
2018-01-16 10:30:00,57.05,57.09,56.93,57.05,615260.0,56.7074,56.7472,56.5882,56.7074,615260.0
2018-01-16 10:40:00,57.05,57.1,57.0,57.06,463220.0,56.7074,56.7571,56.6577,56.7174,463220.0
2018-01-16 10:50:00,57.05,57.05,56.88,56.97,334560.0,56.7074,56.7074,56.5385,56.6279,334560.0
2018-01-16 11:00:00,56.94,57.03,56.91,56.91,392960.0,56.5981,56.6876,56.5683,56.5683,392960.0
2018-01-16 11:10:00,56.91,56.98,56.84,56.95,324800.0,56.5683,56.6379,56.4987,56.608,324800.0
2018-01-16 11:20:00,56.96,57.02,56.93,56.96,502860.0,56.618,56.6776,56.5882,56.618,502860.0
2018-01-16 11:30:00,56.97,57.1,56.95,57.06,453260.0,56.6279,56.7571,56.608,56.7174,453260.0
2018-01-16 11:40:00,57.05,57.09,56.85,56.87,554940.0,56.7074,56.7472,56.5086,56.5285,554940.0
2018-01-16 11:50:00,56.85,56.86,56.71,56.74,630240.0,56.5086,56.5186,56.3695,56.3993,630240.0
2018-01-16 12:00:00,56.74,56.9,56.74,56.86,293920.0,56.3993,56.5583,56.3993,56.5186,293920.0
2018-01-16 12:10:00,56.85,56.88,56.81,56.84,183640.0,56.5086,56.5385,56.4689,56.4987,183640.0
2018-01-16 12:20:00,56.82,56.82,56.65,56.68,327460.0,56.4788,56.4788,56.3098,56.3397,327460.0
2018-01-16 12:30:00,56.68,56.74,56.67,56.7,150640.0,56.3397,56.3993,56.3297,56.3595,150640.0
2018-01-16 12:40:00,56.7,56.7,56.59,56.65,238600.0,56.3595,56.3595,56.2502,56.3098,238600.0
2018-01-16 12:50:00,56.64,56.67,56.55,56.57,208320.0,56.2999,56.3297,56.2104,56.2303,208320.0
2018-01-16 13:00:00,56.57,56.59,56.46,56.58,384740.0,56.2303,56.2502,56.121,56.2403,384740.0
2018-01-16 13:10:00,56.58,56.62,56.57,56.59,101360.0,56.2403,56.28,56.2303,56.2502,101360.0
2018-01-16 13:20:00,56.58,56.6,56.47,56.56,245980.0,56.2403,56.2601,56.1309,56.2204,245980.0
2018-01-16 13:30:00,56.58,56.65,56.58,56.61,229360.0,56.2403,56.3098,56.2403,56.2701,229360.0
2018-01-16 13:40:00,56.61,56.69,56.61,56.62,169800.0,56.2701,56.3496,56.2701,56.28,169800.0
2018-01-16 13:50:00,56.62,56.64,56.5,56.54,419480.0,56.28,56.2999,56.1607,56.2005,419480.0
2018-01-16 14:00:00,56.54,56.55,56.38,56.45,472600.0,56.2005,56.2104,56.0415,56.111,472600.0
2018-01-16 14:10:00,56.44,56.55,56.42,56.44,211500.0,56.1011,56.2104,56.0812,56.1011,211500.0
2018-01-16 14:20:00,56.45,56.49,56.4,56.42,354720.0,56.111,56.1508,56.0613,56.0812,354720.0
2018-01-16 14:30:00,56.44,56.55,56.44,56.46,221020.0,56.1011,56.2104,56.1011,56.121,221020.0
2018-01-16 14:40:00,56.49,56.51,56.33,56.44,244960.0,56.1508,56.1707,55.9918,56.1011,244960.0
2018-01-16 14:50:00,56.42,56.53,56.38,56.42,444640.0,56.0812,56.1906,56.0415,56.0812,444640.0
2018-01-16 15:00:00,56.42,56.58,56.41,56.58,243280.0,56.0812,56.2403,56.0713,56.2403,243280.0
2018-01-16 15:10:00,56.56,56.6,56.44,56.44,173080.0,56.2204,56.2601,56.1011,56.1011,173080.0
2018-01-16 15:20:00,56.51,56.63,56.44,56.58,432740.0,56.1707,56.29,56.1011,56.2403,432740.0
2018-01-16 15:30:00,56.57,56.63,56.5,56.53,296600.0,56.2303,56.29,56.1607,56.1906,296600.0
2018-01-16 15:40:00,56.53,56.59,56.48,56.58,443840.0,56.1906,56.2502,56.1409,56.2403,443840.0
2018-01-16 15:50:00,56.53,56.55,56.44,56.53,1702140.0,56.1906,56.2104,56.1011,56.1906,1702140.0
2018-01-17 09:30:00,56.82,56.85,56.41,56.55,1229140.0,56.4788,56.5086,56.0713,56.2104,1229140.0
2018-01-17 09:40:00,56.54,56.55,56.3,56.39,829140.0,56.2005,56.2104,55.9619,56.0514,829140.0
2018-01-17 09:50:00,56.37,56.48,56.34,56.35,484240.0,56.0315,56.1409,56.0017,56.0116,484240.0
2018-01-17 10:00:00,56.34,56.49,56.34,56.41,325400.0,56.0017,56.1508,56.0017,56.0713,325400.0
2018-01-17 10:10:00,56.42,56.42,56.33,56.36,187440.0,56.0812,56.0812,55.9918,56.0216,187440.0
2018-01-17 10:20:00,56.36,56.39,56.23,56.24,540280.0,56.0216,56.0514,55.8924,55.9023,540280.0
2018-01-17 10:30:00,56.27,56.35,56.25,56.27,472700.0,55.9321,56.0116,55.9122,55.9321,472700.0
2018-01-17 10:40:00,56.26,56.27,56.17,56.26,546840.0,55.9222,55.9321,55.8327,55.9222,546840.0
2018-01-17 10:50:00,56.25,56.28,56.18,56.25,266780.0,55.9122,55.9421,55.8427,55.9122,266780.0
2018-01-17 11:00:00,56.25,56.27,56.22,56.26,423780.0,55.9122,55.9321,55.8824,55.9222,423780.0
2018-01-17 11:10:00,56.27,56.44,56.25,56.43,799000.0,55.9321,56.1011,55.9122,56.0912,799000.0
2018-01-17 11:20:00,56.43,56.46,56.35,56.35,367200.0,56.0912,56.121,56.0116,56.0116,367200.0
2018-01-17 11:30:00,56.36,56.4,56.28,56.29,159720.0,56.0216,56.0613,55.9421,55.952,159720.0
2018-01-17 11:40:00,56.29,56.32,56.26,56.3,140120.0,55.952,55.9818,55.9222,55.9619,140120.0
2018-01-17 11:50:00,56.32,56.38,56.29,56.36,137620.0,55.9818,56.0415,55.952,56.0216,137620.0
2018-01-17 12:00:00,56.36,56.42,56.34,56.42,194700.0,56.0216,56.0812,56.0017,56.0812,194700.0
2018-01-17 12:10:00,56.43,56.46,56.39,56.46,154960.0,56.0912,56.121,56.0514,56.121,154960.0
2018-01-17 12:20:00,56.46,56.57,56.42,56.54,283320.0,56.121,56.2303,56.0812,56.2005,283320.0
2018-01-17 12:30:00,56.55,56.67,56.53,56.66,232600.0,56.2104,56.3297,56.1906,56.3198,232600.0
2018-01-17 12:40:00,56.68,56.71,56.63,56.68,341520.0,56.3397,56.3695,56.29,56.3397,341520.0
2018-01-17 12:50:00,56.69,56.78,56.66,56.77,139680.0,56.3496,56.4391,56.3198,56.4291,139680.0
2018-01-17 13:00:00,56.79,56.83,56.73,56.75,298800.0,56.449,56.4888,56.3894,56.4092,298800.0
2018-01-17 13:10:00,56.75,56.82,56.73,56.79,204520.0,56.4092,56.4788,56.3894,56.449,204520.0
2018-01-17 13:20:00,56.79,56.85,56.78,56.82,227780.0,56.449,56.5086,56.4391,56.4788,227780.0
2018-01-17 13:30:00,56.82,56.89,56.82,56.85,187280.0,56.4788,56.5484,56.4788,56.5086,187280.0
2018-01-17 13:40:00,56.87,56.9,56.83,56.84,330880.0,56.5285,56.5583,56.4888,56.4987,330880.0
2018-01-17 13:50:00,56.83,56.84,56.76,56.76,262720.0,56.4888,56.4987,56.4192,56.4192,262720.0
2018-01-17 14:00:00,56.76,56.87,56.76,56.83,344600.0,56.4192,56.5285,56.4192,56.4888,344600.0
2018-01-17 14:10:00,56.82,56.85,56.8,56.83,139220.0,56.4788,56.5086,56.4589,56.4888,139220.0
2018-01-17 14:20:00,56.83,56.88,56.73,56.74,289580.0,56.4888,56.5385,56.3894,56.3993,289580.0
2018-01-17 14:30:00,56.75,56.84,56.74,56.8,226540.0,56.4092,56.4987,56.3993,56.4589,226540.0
2018-01-17 14:40:00,56.8,56.8,56.76,56.78,177080.0,56.4589,56.4589,56.4192,56.4391,177080.0
2018-01-17 14:50:00,56.79,56.81,56.77,56.77,199320.0,56.449,56.4689,56.4291,56.4291,199320.0
2018-01-17 15:00:00,56.79,56.92,56.77,56.92,251760.0,56.449,56.5782,56.4291,56.5782,251760.0
2018-01-17 15:10:00,56.93,56.95,56.9,56.94,280660.0,56.5882,56.608,56.5583,56.5981,280660.0
2018-01-17 15:20:00,56.94,56.94,56.83,56.83,339240.0,56.5981,56.5981,56.4888,56.4888,339240.0
2018-01-17 15:30:00,56.84,56.88,56.83,56.88,258200.0,56.4987,56.5385,56.4888,56.5385,258200.0
2018-01-17 15:40:00,56.89,56.93,56.86,56.93,665880.0,56.5484,56.5882,56.5186,56.5882,665880.0
2018-01-17 15:50:00,56.93,56.97,56.86,56.96,1127400.0,56.5882,56.6279,56.5186,56.618,1127400.0
2018-01-18 09:30:00,56.97,57.03,56.83,56.89,952240.0,56.6279,56.6876,56.4888,56.5484,952240.0
2018-01-18 09:40:00,56.88,56.95,56.79,56.82,639280.0,56.5385,56.608,56.449,56.4788,639280.0
2018-01-18 09:50:00,56.85,56.85,56.63,56.66,672280.0,56.5086,56.5086,56.29,56.3198,672280.0
2018-01-18 10:00:00,56.66,56.66,56.28,56.32,991400.0,56.3198,56.3198,55.9421,55.9818,991400.0
2018-01-18 10:10:00,56.34,56.39,56.22,56.32,961820.0,56.0017,56.0514,55.8824,55.9818,961820.0
2018-01-18 10:20:00,56.33,56.4,56.28,56.29,233820.0,55.9918,56.0613,55.9421,55.952,233820.0
2018-01-18 10:30:00,56.31,56.4,56.31,56.39,641020.0,55.9719,56.0613,55.9719,56.0514,641020.0
2018-01-18 10:40:00,56.39,56.61,56.37,56.51,403980.0,56.0514,56.2701,56.0315,56.1707,403980.0
2018-01-18 10:50:00,56.51,56.61,56.5,56.51,386840.0,56.1707,56.2701,56.1607,56.1707,386840.0
2018-01-18 11:00:00,56.49,56.64,56.47,56.64,211620.0,56.1508,56.2999,56.1309,56.2999,211620.0
2018-01-18 11:10:00,56.63,56.72,56.59,56.71,437060.0,56.29,56.3794,56.2502,56.3695,437060.0
2018-01-18 11:20:00,56.73,56.75,56.59,56.65,497760.0,56.3894,56.4092,56.2502,56.3098,497760.0
2018-01-18 11:30:00,56.64,56.68,56.6,56.6,123400.0,56.2999,56.3397,56.2601,56.2601,123400.0
2018-01-18 11:40:00,56.64,56.64,56.49,56.5,163300.0,56.2999,56.2999,56.1508,56.1607,163300.0
2018-01-18 11:50:00,56.51,56.6,56.49,56.58,179300.0,56.1707,56.2601,56.1508,56.2403,179300.0
2018-01-18 12:00:00,56.59,56.62,56.57,56.58,180340.0,56.2502,56.28,56.2303,56.2403,180340.0
2018-01-18 12:10:00,56.6,56.66,56.6,56.61,214760.0,56.2601,56.3198,56.2601,56.2701,214760.0
2018-01-18 12:20:00,56.61,56.72,56.61,56.72,170300.0,56.2701,56.3794,56.2701,56.3794,170300.0
2018-01-18 12:30:00,56.72,56.77,56.71,56.76,213840.0,56.3794,56.4291,56.3695,56.4192,213840.0
2018-01-18 12:40:00,56.75,56.75,56.68,56.71,117620.0,56.4092,56.4092,56.3397,56.3695,117620.0
2018-01-18 12:50:00,56.69,56.7,56.63,56.63,150740.0,56.3496,56.3595,56.29,56.29,150740.0
2018-01-18 13:00:00,56.64,56.65,56.58,56.59,249540.0,56.2999,56.3098,56.2403,56.2502,249540.0
2018-01-18 13:10:00,56.59,56.69,56.56,56.59,170760.0,56.2502,56.3496,56.2204,56.2502,170760.0
2018-01-18 13:20:00,56.59,56.68,56.58,56.66,61120.0,56.2502,56.3397,56.2403,56.3198,61120.0
2018-01-18 13:30:00,56.67,56.71,56.62,56.62,140960.0,56.3297,56.3695,56.28,56.28,140960.0
2018-01-18 13:40:00,56.63,56.67,56.6,56.65,108000.0,56.29,56.3297,56.2601,56.3098,108000.0
2018-01-18 13:50:00,56.65,56.66,56.58,56.65,236200.0,56.3098,56.3198,56.2403,56.3098,236200.0
2018-01-18 14:00:00,56.65,56.72,56.65,56.72,169160.0,56.3098,56.3794,56.3098,56.3794,169160.0
2018-01-18 14:10:00,56.72,56.76,56.71,56.75,177700.0,56.3794,56.4192,56.3695,56.4092,177700.0
2018-01-18 14:20:00,56.75,56.81,56.73,56.79,355800.0,56.4092,56.4689,56.3894,56.449,355800.0
2018-01-18 14:30:00,56.79,56.83,56.76,56.81,176160.0,56.449,56.4888,56.4192,56.4689,176160.0
2018-01-18 14:40:00,56.79,56.81,56.74,56.76,418880.0,56.449,56.4689,56.3993,56.4192,418880.0
2018-01-18 14:50:00,56.75,56.83,56.73,56.83,291600.0,56.4092,56.4888,56.3894,56.4888,291600.0
2018-01-18 15:00:00,56.81,56.81,56.76,56.8,298820.0,56.4689,56.4689,56.4192,56.4589,298820.0
2018-01-18 15:10:00,56.81,56.85,56.79,56.84,264160.0,56.4689,56.5086,56.449,56.4987,264160.0
2018-01-18 15:20:00,56.84,56.85,56.76,56.76,180600.0,56.4987,56.5086,56.4192,56.4192,180600.0
2018-01-18 15:30:00,56.76,56.76,56.62,56.68,279660.0,56.4192,56.4192,56.28,56.3397,279660.0
2018-01-18 15:40:00,56.69,56.77,56.69,56.72,613960.0,56.3496,56.4291,56.3496,56.3794,613960.0
2018-01-18 15:50:00,56.72,56.83,56.69,56.8,1397000.0,56.3794,56.4888,56.3496,56.4589,1397000.0
2018-01-19 09:30:00,56.86,57.17,56.86,57.16,3882440.0,56.5186,56.8267,56.5186,56.8168,3882440.0
2018-01-19 09:40:00,57.17,57.19,57.01,57.04,402980.0,56.8267,56.8466,56.6677,56.6975,402980.0
2018-01-19 09:50:00,57.02,57.04,56.83,56.95,412640.0,56.6776,56.6975,56.4888,56.608,412640.0
2018-01-19 10:00:00,56.94,56.98,56.85,56.88,561080.0,56.5981,56.6379,56.5086,56.5385,561080.0
2018-01-19 10:10:00,56.89,57.0,56.86,56.93,246100.0,56.5484,56.6577,56.5186,56.5882,246100.0
2018-01-19 10:20:00,56.91,56.96,56.89,56.93,173780.0,56.5683,56.618,56.5484,56.5882,173780.0
2018-01-19 10:30:00,56.95,56.95,56.84,56.9,299700.0,56.608,56.608,56.4987,56.5583,299700.0
2018-01-19 10:40:00,56.89,56.9,56.8,56.83,231220.0,56.5484,56.5583,56.4589,56.4888,231220.0
2018-01-19 10:50:00,56.8,56.83,56.71,56.75,200340.0,56.4589,56.4888,56.3695,56.4092,200340.0
2018-01-19 11:00:00,56.75,56.79,56.71,56.79,249000.0,56.4092,56.449,56.3695,56.449,249000.0
2018-01-19 11:10:00,56.79,56.81,56.71,56.71,240320.0,56.449,56.4689,56.3695,56.3695,240320.0
2018-01-19 11:20:00,56.72,56.76,56.68,56.73,290300.0,56.3794,56.4192,56.3397,56.3894,290300.0
2018-01-19 11:30:00,56.75,56.77,56.7,56.7,144380.0,56.4092,56.4291,56.3595,56.3595,144380.0
2018-01-19 11:40:00,56.69,56.74,56.64,56.65,149900.0,56.3496,56.3993,56.2999,56.3098,149900.0
2018-01-19 11:50:00,56.64,56.7,56.63,56.64,148140.0,56.2999,56.3595,56.29,56.2999,148140.0
2018-01-19 12:00:00,56.66,56.71,56.64,56.71,151920.0,56.3198,56.3695,56.2999,56.3695,151920.0
2018-01-19 12:10:00,56.73,56.73,56.65,56.67,130220.0,56.3894,56.3894,56.3098,56.3297,130220.0
2018-01-19 12:20:00,56.68,56.74,56.68,56.73,121400.0,56.3397,56.3993,56.3397,56.3894,121400.0
2018-01-19 12:30:00,56.71,56.76,56.71,56.76,66200.0,56.3695,56.4192,56.3695,56.4192,66200.0
2018-01-19 12:40:00,56.77,56.79,56.75,56.77,112240.0,56.4291,56.449,56.4092,56.4291,112240.0
2018-01-19 12:50:00,56.76,56.78,56.71,56.74,90240.0,56.4192,56.4391,56.3695,56.3993,90240.0
2018-01-19 13:00:00,56.76,56.78,56.72,56.72,58000.0,56.4192,56.4391,56.3794,56.3794,58000.0
2018-01-19 13:10:00,56.72,56.75,56.71,56.75,60640.0,56.3794,56.4092,56.3695,56.4092,60640.0
2018-01-19 13:20:00,56.74,56.77,56.7,56.72,149260.0,56.3993,56.4291,56.3595,56.3794,149260.0
2018-01-19 13:30:00,56.74,56.75,56.7,56.75,94600.0,56.3993,56.4092,56.3595,56.4092,94600.0
2018-01-19 13:40:00,56.72,56.79,56.72,56.74,122040.0,56.3794,56.449,56.3794,56.3993,122040.0
2018-01-19 13:50:00,56.76,56.81,56.75,56.8,126000.0,56.4192,56.4689,56.4092,56.4589,126000.0
2018-01-19 14:00:00,56.79,56.93,56.79,56.93,451900.0,56.449,56.5882,56.449,56.5882,451900.0
2018-01-19 14:10:00,56.91,56.99,56.89,56.98,326700.0,56.5683,56.6478,56.5484,56.6379,326700.0
2018-01-19 14:20:00,56.98,57.0,56.95,56.98,194080.0,56.6379,56.6577,56.608,56.6379,194080.0
2018-01-19 14:30:00,56.99,57.06,56.99,57.04,296080.0,56.6478,56.7174,56.6478,56.6975,296080.0
2018-01-19 14:40:00,57.03,57.04,56.97,56.99,133880.0,56.6876,56.6975,56.6279,56.6478,133880.0
2018-01-19 14:50:00,56.97,57.06,56.97,57.05,128160.0,56.6279,56.7174,56.6279,56.7074,128160.0
2018-01-19 15:00:00,57.06,57.1,57.04,57.07,264960.0,56.7174,56.7571,56.6975,56.7273,264960.0
2018-01-19 15:10:00,57.08,57.1,57.04,57.06,238280.0,56.7373,56.7571,56.6975,56.7174,238280.0
2018-01-19 15:20:00,57.06,57.09,57.03,57.09,479280.0,56.7174,56.7472,56.6876,56.7472,479280.0
2018-01-19 15:30:00,57.08,57.11,57.05,57.05,202700.0,56.7373,56.7671,56.7074,56.7074,202700.0
2018-01-19 15:40:00,57.06,57.09,57.04,57.09,392620.0,56.7174,56.7472,56.6975,56.7472,392620.0
2018-01-19 15:50:00,57.09,57.18,57.08,57.18,2037980.0,56.7472,56.8366,56.7373,56.8366,2037980.0
2018-01-22 09:30:00,57.19,57.32,57.09,57.27,1051160.0,56.8466,56.9758,56.7472,56.9261,1051160.0
2018-01-22 09:40:00,57.27,57.6,57.27,57.57,737100.0,56.9261,57.2541,56.9261,57.2243,737100.0
2018-01-22 09:50:00,57.57,57.66,57.54,57.61,622320.0,57.2243,57.3138,57.1945,57.2641,622320.0
2018-01-22 10:00:00,57.62,57.74,57.56,57.69,479440.0,57.274,57.3933,57.2144,57.3436,479440.0
2018-01-22 10:10:00,57.69,57.89,57.67,57.83,804560.0,57.3436,57.5424,57.3237,57.4827,804560.0
2018-01-22 10:20:00,57.85,57.85,57.73,57.85,505100.0,57.5026,57.5026,57.3833,57.5026,505100.0
2018-01-22 10:30:00,57.87,58.13,57.85,58.06,646380.0,57.5225,57.7809,57.5026,57.7114,646380.0
2018-01-22 10:40:00,58.05,58.09,57.99,58.09,307560.0,57.7014,57.7412,57.6418,57.7412,307560.0
2018-01-22 10:50:00,58.08,58.12,58.04,58.05,266420.0,57.7312,57.771,57.6915,57.7014,266420.0
2018-01-22 11:00:00,58.06,58.13,58.04,58.12,276120.0,57.7114,57.7809,57.6915,57.771,276120.0
2018-01-22 11:10:00,58.1,58.13,58.04,58.06,491760.0,57.7511,57.7809,57.6915,57.7114,491760.0
2018-01-22 11:20:00,58.07,58.15,58.06,58.11,282020.0,57.7213,57.8008,57.7114,57.7611,282020.0
2018-01-22 11:30:00,58.09,58.16,58.05,58.12,291920.0,57.7412,57.8108,57.7014,57.771,291920.0
2018-01-22 11:40:00,58.11,58.15,58.06,58.12,188300.0,57.7611,57.8008,57.7114,57.771,188300.0
2018-01-22 11:50:00,58.14,58.18,58.09,58.17,210040.0,57.7909,57.8306,57.7412,57.8207,210040.0
2018-01-22 12:00:00,58.17,58.33,58.15,58.24,450200.0,57.8207,57.9797,57.8008,57.8903,450200.0
2018-01-22 12:10:00,58.24,58.31,58.23,58.3,283040.0,57.8903,57.9599,57.8803,57.9499,283040.0
2018-01-22 12:20:00,58.29,58.32,58.24,58.28,203900.0,57.94,57.9698,57.8903,57.93,203900.0
2018-01-22 12:30:00,58.28,58.34,58.27,58.3,145200.0,57.93,57.9897,57.9201,57.9499,145200.0
2018-01-22 12:40:00,58.3,58.31,58.25,58.28,156780.0,57.9499,57.9599,57.9002,57.93,156780.0
2018-01-22 12:50:00,58.28,58.34,58.26,58.27,205440.0,57.93,57.9897,57.9102,57.9201,205440.0
2018-01-22 13:00:00,58.26,58.28,58.2,58.26,182960.0,57.9102,57.93,57.8505,57.9102,182960.0
2018-01-22 13:10:00,58.25,58.28,58.23,58.24,129840.0,57.9002,57.93,57.8803,57.8903,129840.0
2018-01-22 13:20:00,58.27,58.27,58.16,58.16,164480.0,57.9201,57.9201,57.8108,57.8108,164480.0
2018-01-22 13:30:00,58.16,58.17,58.07,58.13,308960.0,57.8108,57.8207,57.7213,57.7809,308960.0
2018-01-22 13:40:00,58.13,58.21,58.12,58.21,100560.0,57.7809,57.8605,57.771,57.8605,100560.0
2018-01-22 13:50:00,58.22,58.22,58.13,58.13,120720.0,57.8704,57.8704,57.7809,57.7809,120720.0
2018-01-22 14:00:00,58.14,58.17,58.05,58.08,190300.0,57.7909,57.8207,57.7014,57.7312,190300.0
2018-01-22 14:10:00,58.09,58.09,58.02,58.05,233840.0,57.7412,57.7412,57.6716,57.7014,233840.0
2018-01-22 14:20:00,58.04,58.05,57.96,58.02,246780.0,57.6915,57.7014,57.612,57.6716,246780.0
2018-01-22 14:30:00,58.02,58.03,57.95,57.97,216700.0,57.6716,57.6815,57.602,57.6219,216700.0
2018-01-22 14:40:00,57.95,58.01,57.9,58.0,288120.0,57.602,57.6617,57.5523,57.6517,288120.0
2018-01-22 14:50:00,57.97,58.05,57.97,58.0,245140.0,57.6219,57.7014,57.6219,57.6517,245140.0
2018-01-22 15:00:00,57.99,58.04,57.99,58.04,116320.0,57.6418,57.6915,57.6418,57.6915,116320.0
2018-01-22 15:10:00,58.04,58.05,57.98,58.02,195060.0,57.6915,57.7014,57.6318,57.6716,195060.0
2018-01-22 15:20:00,58.04,58.04,57.9,57.94,2089040.0,57.6915,57.6915,57.5523,57.5921,2089040.0
2018-01-22 15:30:00,57.94,57.99,57.92,57.95,314060.0,57.5921,57.6418,57.5722,57.602,314060.0
2018-01-22 15:40:00,57.96,58.1,57.91,58.1,497280.0,57.612,57.7511,57.5623,57.7511,497280.0
2018-01-22 15:50:00,58.12,58.21,58.09,58.2,1299300.0,57.771,57.8605,57.7412,57.8505,1299300.0
2018-01-23 09:30:00,58.53,58.7,58.36,58.42,2087120.0,58.1785,58.3475,58.0096,58.0692,2087120.0
2018-01-23 09:40:00,58.41,58.78,58.41,58.77,792820.0,58.0593,58.427,58.0593,58.4171,792820.0
2018-01-23 09:50:00,58.79,58.82,58.43,58.44,979420.0,58.437,58.4668,58.0791,58.0891,979420.0
2018-01-23 10:00:00,58.48,58.7,58.44,58.7,767520.0,58.1288,58.3475,58.0891,58.3475,767520.0
2018-01-23 10:10:00,58.7,58.87,58.69,58.83,702420.0,58.3475,58.5165,58.3376,58.4767,702420.0
2018-01-23 10:20:00,58.81,58.87,58.71,58.82,561940.0,58.4569,58.5165,58.3575,58.4668,561940.0
2018-01-23 10:30:00,58.82,58.89,58.77,58.85,423040.0,58.4668,58.5364,58.4171,58.4966,423040.0
2018-01-23 10:40:00,58.86,58.9,58.8,58.82,561200.0,58.5066,58.5463,58.4469,58.4668,561200.0
2018-01-23 10:50:00,58.83,58.92,58.8,58.87,718420.0,58.4767,58.5662,58.4469,58.5165,718420.0
2018-01-23 11:00:00,58.86,58.9,58.82,58.85,465720.0,58.5066,58.5463,58.4668,58.4966,465720.0
2018-01-23 11:10:00,58.84,58.88,58.72,58.8,508680.0,58.4867,58.5264,58.3674,58.4469,508680.0
2018-01-23 11:20:00,58.79,58.87,58.75,58.75,311180.0,58.437,58.5165,58.3972,58.3972,311180.0
2018-01-23 11:30:00,58.73,58.74,58.63,58.66,413100.0,58.3773,58.3873,58.2779,58.3078,413100.0
2018-01-23 11:40:00,58.66,58.71,58.62,58.63,297360.0,58.3078,58.3575,58.268,58.2779,297360.0
2018-01-23 11:50:00,58.62,58.69,58.6,58.63,360560.0,58.268,58.3376,58.2481,58.2779,360560.0
2018-01-23 12:00:00,58.65,58.7,58.55,58.58,423240.0,58.2978,58.3475,58.1984,58.2282,423240.0
2018-01-23 12:10:00,58.58,58.67,58.57,58.65,287200.0,58.2282,58.3177,58.2183,58.2978,287200.0
2018-01-23 12:20:00,58.66,58.71,58.66,58.66,203800.0,58.3078,58.3575,58.3078,58.3078,203800.0
2018-01-23 12:30:00,58.65,58.7,58.65,58.66,111160.0,58.2978,58.3475,58.2978,58.3078,111160.0
2018-01-23 12:40:00,58.64,58.67,58.61,58.65,156600.0,58.2879,58.3177,58.2581,58.2978,156600.0
2018-01-23 12:50:00,58.64,58.64,58.56,58.56,168720.0,58.2879,58.2879,58.2084,58.2084,168720.0
2018-01-23 13:00:00,58.55,58.63,58.53,58.62,324800.0,58.1984,58.2779,58.1785,58.268,324800.0
2018-01-23 13:10:00,58.63,58.63,58.55,58.58,112260.0,58.2779,58.2779,58.1984,58.2282,112260.0
2018-01-23 13:20:00,58.57,58.61,58.55,58.61,121640.0,58.2183,58.2581,58.1984,58.2581,121640.0
2018-01-23 13:30:00,58.6,58.72,58.6,58.71,397700.0,58.2481,58.3674,58.2481,58.3575,397700.0
2018-01-23 13:40:00,58.71,58.76,58.65,58.72,359460.0,58.3575,58.4072,58.2978,58.3674,359460.0
2018-01-23 13:50:00,58.72,58.72,58.64,58.66,57660.0,58.3674,58.3674,58.2879,58.3078,57660.0
2018-01-23 14:00:00,58.65,58.67,58.63,58.67,148940.0,58.2978,58.3177,58.2779,58.3177,148940.0
2018-01-23 14:10:00,58.67,58.69,58.59,58.64,224240.0,58.3177,58.3376,58.2382,58.2879,224240.0
2018-01-23 14:20:00,58.62,58.64,58.57,58.62,159300.0,58.268,58.2879,58.2183,58.268,159300.0
2018-01-23 14:30:00,58.62,58.69,58.59,58.69,172720.0,58.268,58.3376,58.2382,58.3376,172720.0
2018-01-23 14:40:00,58.71,58.76,58.71,58.74,282740.0,58.3575,58.4072,58.3575,58.3873,282740.0
2018-01-23 14:50:00,58.75,58.77,58.7,58.75,110000.0,58.3972,58.4171,58.3475,58.3972,110000.0
2018-01-23 15:00:00,58.75,58.8,58.74,58.76,366220.0,58.3972,58.4469,58.3873,58.4072,366220.0
2018-01-23 15:10:00,58.76,58.82,58.72,58.8,308300.0,58.4072,58.4668,58.3674,58.4469,308300.0
2018-01-23 15:20:00,58.79,58.84,58.78,58.83,382040.0,58.437,58.4867,58.427,58.4767,382040.0
2018-01-23 15:30:00,58.84,58.92,58.8,58.92,548440.0,58.4867,58.5662,58.4469,58.5662,548440.0
2018-01-23 15:40:00,58.91,58.93,58.84,58.9,545380.0,58.5563,58.5761,58.4867,58.5463,545380.0
2018-01-23 15:50:00,58.89,58.89,58.75,58.83,1424440.0,58.5364,58.5364,58.3972,58.4767,1424440.0
2018-01-24 09:30:00,59.25,59.35,58.97,58.97,1940160.0,58.8942,58.9936,58.6159,58.6159,1940160.0
2018-01-24 09:40:00,58.98,59.2,58.96,58.96,1043380.0,58.6258,58.8445,58.606,58.606,1043380.0
2018-01-24 09:50:00,58.96,58.98,58.77,58.93,1102760.0,58.606,58.6258,58.4171,58.5761,1102760.0
2018-01-24 10:00:00,58.98,59.1,58.96,59.04,376020.0,58.6258,58.7451,58.606,58.6855,376020.0
2018-01-24 10:10:00,59.06,59.26,59.03,59.13,472540.0,58.7054,58.9042,58.6755,58.7749,472540.0
2018-01-24 10:20:00,59.11,59.23,59.1,59.21,284620.0,58.7551,58.8743,58.7451,58.8545,284620.0
2018-01-24 10:30:00,59.22,59.26,59.17,59.17,343200.0,58.8644,58.9042,58.8147,58.8147,343200.0
2018-01-24 10:40:00,59.16,59.2,59.09,59.12,343860.0,58.8048,58.8445,58.7352,58.765,343860.0
2018-01-24 10:50:00,59.12,59.17,58.93,58.97,444220.0,58.765,58.8147,58.5761,58.6159,444220.0
2018-01-24 11:00:00,58.98,59.09,58.88,58.89,397580.0,58.6258,58.7352,58.5264,58.5364,397580.0
2018-01-24 11:10:00,58.9,58.9,58.52,58.64,991680.0,58.5463,58.5463,58.1686,58.2879,991680.0
2018-01-24 11:20:00,58.67,58.82,58.65,58.7,759160.0,58.3177,58.4668,58.2978,58.3475,759160.0
2018-01-24 11:30:00,58.7,58.7,58.46,58.63,748880.0,58.3475,58.3475,58.109,58.2779,748880.0
2018-01-24 11:40:00,58.61,58.82,58.58,58.72,632280.0,58.2581,58.4668,58.2282,58.3674,632280.0
2018-01-24 11:50:00,58.72,58.85,58.72,58.76,233620.0,58.3674,58.4966,58.3674,58.4072,233620.0
2018-01-24 12:00:00,58.77,58.77,58.65,58.7,156980.0,58.4171,58.4171,58.2978,58.3475,156980.0
2018-01-24 12:10:00,58.67,58.84,58.67,58.77,170840.0,58.3177,58.4867,58.3177,58.4171,170840.0
2018-01-24 12:20:00,58.76,58.8,58.64,58.68,109280.0,58.4072,58.4469,58.2879,58.3276,109280.0
2018-01-24 12:30:00,58.7,58.71,58.46,58.46,344920.0,58.3475,58.3575,58.109,58.109,344920.0
2018-01-24 12:40:00,58.49,58.56,58.4,58.45,299680.0,58.1388,58.2084,58.0493,58.099,299680.0
2018-01-24 12:50:00,58.5,58.65,58.4,58.6,311620.0,58.1487,58.2978,58.0493,58.2481,311620.0
2018-01-24 13:00:00,58.6,58.6,58.45,58.45,243040.0,58.2481,58.2481,58.099,58.099,243040.0
2018-01-24 13:10:00,58.43,58.48,58.37,58.46,300000.0,58.0791,58.1288,58.0195,58.109,300000.0
2018-01-24 13:20:00,58.41,58.69,58.37,58.67,494020.0,58.0593,58.3376,58.0195,58.3177,494020.0
2018-01-24 13:30:00,58.7,58.76,58.68,58.74,355080.0,58.3475,58.4072,58.3276,58.3873,355080.0
2018-01-24 13:40:00,58.73,58.86,58.68,58.85,239640.0,58.3773,58.5066,58.3276,58.4966,239640.0
2018-01-24 13:50:00,58.83,58.95,58.83,58.89,435100.0,58.4767,58.596,58.4767,58.5364,435100.0
2018-01-24 14:00:00,58.9,58.95,58.82,58.94,187020.0,58.5463,58.596,58.4668,58.5861,187020.0
2018-01-24 14:10:00,58.92,59.08,58.91,59.08,882920.0,58.5662,58.7252,58.5563,58.7252,882920.0
2018-01-24 14:20:00,59.07,59.14,59.01,59.07,639500.0,58.7153,58.7849,58.6557,58.7153,639500.0
2018-01-24 14:30:00,59.07,59.08,58.92,58.97,198360.0,58.7153,58.7252,58.5662,58.6159,198360.0
2018-01-24 14:40:00,58.94,59.14,58.94,59.09,601820.0,58.5861,58.7849,58.5861,58.7352,601820.0
2018-01-24 14:50:00,59.1,59.1,58.89,58.95,301060.0,58.7451,58.7451,58.5364,58.596,301060.0
2018-01-24 15:00:00,58.93,58.95,58.78,58.84,352200.0,58.5761,58.596,58.427,58.4867,352200.0
2018-01-24 15:10:00,58.82,58.82,58.62,58.67,265300.0,58.4668,58.4668,58.268,58.3177,265300.0
2018-01-24 15:20:00,58.69,58.72,58.63,58.64,299140.0,58.3376,58.3674,58.2779,58.2879,299140.0
2018-01-24 15:30:00,58.68,58.69,58.61,58.64,334440.0,58.3276,58.3376,58.2581,58.2879,334440.0
2018-01-24 15:40:00,58.62,58.75,58.61,58.67,678860.0,58.268,58.3972,58.2581,58.3177,678860.0
2018-01-24 15:50:00,58.67,58.67,58.53,58.56,1604640.0,58.3177,58.3177,58.1785,58.2084,1604640.0
2018-01-25 09:30:00,59.04,59.13,58.9,58.99,1448760.0,58.6855,58.7749,58.5463,58.6358,1448760.0
2018-01-25 09:40:00,58.96,59.15,58.96,59.02,554460.0,58.606,58.7948,58.606,58.6656,554460.0
2018-01-25 09:50:00,59.01,59.04,58.59,58.62,638460.0,58.6557,58.6855,58.2382,58.268,638460.0
2018-01-25 10:00:00,58.66,58.98,58.62,58.83,408580.0,58.3078,58.6258,58.268,58.4767,408580.0
2018-01-25 10:10:00,58.81,58.87,58.71,58.75,705660.0,58.4569,58.5165,58.3575,58.3972,705660.0
2018-01-25 10:20:00,58.77,58.83,58.6,58.67,537920.0,58.4171,58.4767,58.2481,58.3177,537920.0
2018-01-25 10:30:00,58.64,58.93,58.64,58.84,404780.0,58.2879,58.5761,58.2879,58.4867,404780.0
2018-01-25 10:40:00,58.81,58.85,58.72,58.75,187860.0,58.4569,58.4966,58.3674,58.3972,187860.0
2018-01-25 10:50:00,58.75,58.95,58.74,58.91,513120.0,58.3972,58.596,58.3873,58.5563,513120.0
2018-01-25 11:00:00,58.91,58.97,58.85,58.85,278980.0,58.5563,58.6159,58.4966,58.4966,278980.0
2018-01-25 11:10:00,58.84,58.92,58.8,58.8,284760.0,58.4867,58.5662,58.4469,58.4469,284760.0
2018-01-25 11:20:00,58.82,58.9,58.78,58.88,122840.0,58.4668,58.5463,58.427,58.5264,122840.0
2018-01-25 11:30:00,58.88,58.9,58.77,58.87,321600.0,58.5264,58.5463,58.4171,58.5165,321600.0
2018-01-25 11:40:00,58.87,58.94,58.85,58.92,268360.0,58.5165,58.5861,58.4966,58.5662,268360.0
2018-01-25 11:50:00,58.93,59.01,58.88,58.96,215740.0,58.5761,58.6557,58.5264,58.606,215740.0
2018-01-25 12:00:00,58.98,59.08,58.98,59.07,267200.0,58.6258,58.7252,58.6258,58.7153,267200.0
2018-01-25 12:10:00,59.07,59.15,59.04,59.14,397720.0,58.7153,58.7948,58.6855,58.7849,397720.0
2018-01-25 12:20:00,59.13,59.15,59.01,59.07,309880.0,58.7749,58.7948,58.6557,58.7153,309880.0
2018-01-25 12:30:00,59.08,59.08,59.0,59.0,255500.0,58.7252,58.7252,58.6457,58.6457,255500.0
2018-01-25 12:40:00,59.0,59.09,58.96,59.07,245760.0,58.6457,58.7352,58.606,58.7153,245760.0
2018-01-25 12:50:00,59.09,59.14,59.05,59.14,213800.0,58.7352,58.7849,58.6954,58.7849,213800.0
2018-01-25 13:00:00,59.14,59.15,59.07,59.13,270100.0,58.7849,58.7948,58.7153,58.7749,270100.0
2018-01-25 13:10:00,59.14,59.25,59.13,59.23,439800.0,58.7849,58.8942,58.7749,58.8743,439800.0
2018-01-25 13:20:00,59.23,59.24,59.15,59.21,214460.0,58.8743,58.8843,58.7948,58.8545,214460.0
2018-01-25 13:30:00,59.2,59.21,59.16,59.2,162380.0,58.8445,58.8545,58.8048,58.8445,162380.0
2018-01-25 13:40:00,59.18,59.2,59.15,59.17,185240.0,58.8246,58.8445,58.7948,58.8147,185240.0
2018-01-25 13:50:00,59.19,59.23,59.16,59.19,208780.0,58.8346,58.8743,58.8048,58.8346,208780.0
2018-01-25 14:00:00,59.19,59.19,59.13,59.16,244000.0,58.8346,58.8346,58.7749,58.8048,244000.0
2018-01-25 14:10:00,59.17,59.19,58.92,59.02,527060.0,58.8147,58.8346,58.5662,58.6656,527060.0
2018-01-25 14:20:00,59.03,59.07,58.95,59.04,272480.0,58.6755,58.7153,58.596,58.6855,272480.0
2018-01-25 14:30:00,59.04,59.1,58.89,58.89,190240.0,58.6855,58.7451,58.5364,58.5364,190240.0
2018-01-25 14:40:00,58.87,58.91,58.77,58.87,346560.0,58.5165,58.5563,58.4171,58.5165,346560.0
2018-01-25 14:50:00,58.87,58.88,58.76,58.8,317840.0,58.5165,58.5264,58.4072,58.4469,317840.0
2018-01-25 15:00:00,58.82,58.83,58.71,58.77,281260.0,58.4668,58.4767,58.3575,58.4171,281260.0
2018-01-25 15:10:00,58.75,58.87,58.68,58.82,320100.0,58.3972,58.5165,58.3276,58.4668,320100.0
2018-01-25 15:20:00,58.82,58.95,58.8,58.89,548440.0,58.4668,58.596,58.4469,58.5364,548440.0
2018-01-25 15:30:00,58.88,58.94,58.78,58.79,542500.0,58.5264,58.5861,58.427,58.437,542500.0
2018-01-25 15:40:00,58.8,58.93,58.75,58.89,502220.0,58.4469,58.5761,58.3972,58.5364,502220.0
2018-01-25 15:50:00,58.9,59.14,58.89,59.09,2044620.0,58.5463,58.7849,58.5364,58.7352,2044620.0
2018-01-26 09:30:00,59.38,59.38,58.4,59.01,3769040.0,59.0234,59.0234,58.0493,58.6557,3769040.0
2018-01-26 09:40:00,59.03,59.04,58.78,58.81,1191180.0,58.6755,58.6855,58.427,58.4569,1191180.0
2018-01-26 09:50:00,58.84,58.9,58.8,58.82,848340.0,58.4867,58.5463,58.4469,58.4668,848340.0
2018-01-26 10:00:00,58.8,58.9,58.66,58.9,521140.0,58.4469,58.5463,58.3078,58.5463,521140.0
2018-01-26 10:10:00,58.9,59.03,58.84,59.03,606920.0,58.5463,58.6755,58.4867,58.6755,606920.0
2018-01-26 10:20:00,59.01,59.08,58.99,59.04,308640.0,58.6557,58.7252,58.6358,58.6855,308640.0
2018-01-26 10:30:00,59.05,59.21,59.05,59.18,368880.0,58.6954,58.8545,58.6954,58.8246,368880.0
2018-01-26 10:40:00,59.19,59.19,59.07,59.09,366980.0,58.8346,58.8346,58.7153,58.7352,366980.0
2018-01-26 10:50:00,59.1,59.16,59.08,59.13,443140.0,58.7451,58.8048,58.7252,58.7749,443140.0
2018-01-26 11:00:00,59.12,59.14,58.97,59.0,427840.0,58.765,58.7849,58.6159,58.6457,427840.0
2018-01-26 11:10:00,59.0,59.04,58.97,58.99,397900.0,58.6457,58.6855,58.6159,58.6358,397900.0
2018-01-26 11:20:00,59.0,59.0,58.91,58.91,284000.0,58.6457,58.6457,58.5563,58.5563,284000.0
2018-01-26 11:30:00,58.93,58.98,58.9,58.91,156780.0,58.5761,58.6258,58.5463,58.5563,156780.0
2018-01-26 11:40:00,58.91,58.96,58.87,58.89,192140.0,58.5563,58.606,58.5165,58.5364,192140.0
2018-01-26 11:50:00,58.87,58.89,58.84,58.85,305840.0,58.5165,58.5364,58.4867,58.4966,305840.0
2018-01-26 12:00:00,58.85,58.87,58.76,58.84,264400.0,58.4966,58.5165,58.4072,58.4867,264400.0
2018-01-26 12:10:00,58.84,58.86,58.78,58.85,244200.0,58.4867,58.5066,58.427,58.4966,244200.0
2018-01-26 12:20:00,58.83,58.9,58.82,58.89,218340.0,58.4767,58.5463,58.4668,58.5364,218340.0
2018-01-26 12:30:00,58.89,58.97,58.88,58.95,249920.0,58.5364,58.6159,58.5264,58.596,249920.0
2018-01-26 12:40:00,58.96,59.06,58.96,59.05,500060.0,58.606,58.7054,58.606,58.6954,500060.0
2018-01-26 12:50:00,59.06,59.07,59.01,59.03,249180.0,58.7054,58.7153,58.6557,58.6755,249180.0
2018-01-26 13:00:00,59.03,59.08,59.01,59.05,206800.0,58.6755,58.7252,58.6557,58.6954,206800.0
2018-01-26 13:10:00,59.05,59.07,59.04,59.04,133880.0,58.6954,58.7153,58.6855,58.6855,133880.0
2018-01-26 13:20:00,59.03,59.07,59.0,59.0,263660.0,58.6755,58.7153,58.6457,58.6457,263660.0
2018-01-26 13:30:00,59.01,59.05,59.0,59.05,267300.0,58.6557,58.6954,58.6457,58.6954,267300.0
2018-01-26 13:40:00,59.04,59.05,59.02,59.04,186580.0,58.6855,58.6954,58.6656,58.6855,186580.0
2018-01-26 13:50:00,59.05,59.12,59.04,59.09,425220.0,58.6954,58.765,58.6855,58.7352,425220.0
2018-01-26 14:00:00,59.1,59.12,59.05,59.11,337840.0,58.7451,58.765,58.6954,58.7551,337840.0
2018-01-26 14:10:00,59.12,59.14,59.11,59.13,116000.0,58.765,58.7849,58.7551,58.7749,116000.0
2018-01-26 14:20:00,59.14,59.16,59.05,59.08,313720.0,58.7849,58.8048,58.6954,58.7252,313720.0
2018-01-26 14:30:00,59.07,59.13,59.07,59.1,260780.0,58.7153,58.7749,58.7153,58.7451,260780.0
2018-01-26 14:40:00,59.1,59.11,59.06,59.1,181780.0,58.7451,58.7551,58.7054,58.7451,181780.0
2018-01-26 14:50:00,59.1,59.1,59.04,59.06,170700.0,58.7451,58.7451,58.6855,58.7054,170700.0
2018-01-26 15:00:00,59.07,59.14,59.04,59.13,173900.0,58.7153,58.7849,58.6855,58.7749,173900.0
2018-01-26 15:10:00,59.14,59.18,59.12,59.17,289180.0,58.7849,58.8246,58.765,58.8147,289180.0
2018-01-26 15:20:00,59.17,59.19,59.14,59.14,286220.0,58.8147,58.8346,58.7849,58.7849,286220.0
2018-01-26 15:30:00,59.14,59.19,59.14,59.18,469840.0,58.7849,58.8346,58.7849,58.8246,469840.0
2018-01-26 15:40:00,59.19,59.21,59.15,59.2,1360160.0,58.8346,58.8545,58.7948,58.8445,1360160.0
2018-01-26 15:50:00,59.21,59.36,59.2,59.36,3235220.0,58.8545,59.0036,58.8445,59.0036,3235220.0
2018-01-29 09:30:00,59.43,59.65,59.3,59.65,1945360.0,59.0731,59.2918,58.9439,59.2918,1945360.0
2018-01-29 09:40:00,59.66,59.9,59.63,59.72,1085200.0,59.3018,59.5403,59.2719,59.3614,1085200.0
2018-01-29 09:50:00,59.72,59.74,59.58,59.58,677060.0,59.3614,59.3813,59.2222,59.2222,677060.0
2018-01-29 10:00:00,59.59,59.63,59.44,59.51,525860.0,59.2322,59.2719,59.0831,59.1527,525860.0
2018-01-29 10:10:00,59.54,59.59,59.35,59.39,734940.0,59.1825,59.2322,58.9936,59.0334,734940.0
2018-01-29 10:20:00,59.38,59.5,59.35,59.48,428240.0,59.0234,59.1427,58.9936,59.1228,428240.0
2018-01-29 10:30:00,59.47,59.53,59.37,59.39,388220.0,59.1129,59.1725,59.0135,59.0334,388220.0
2018-01-29 10:40:00,59.39,59.47,59.31,59.4,450000.0,59.0334,59.1129,58.9539,59.0433,450000.0
2018-01-29 10:50:00,59.44,59.52,59.34,59.47,567080.0,59.0831,59.1626,58.9837,59.1129,567080.0
2018-01-29 11:00:00,59.47,59.47,59.33,59.34,442360.0,59.1129,59.1129,58.9737,58.9837,442360.0
2018-01-29 11:10:00,59.33,59.49,59.26,59.49,541940.0,58.9737,59.1328,58.9042,59.1328,541940.0
2018-01-29 11:20:00,59.48,59.58,59.47,59.56,432500.0,59.1228,59.2222,59.1129,59.2024,432500.0
2018-01-29 11:30:00,59.53,59.6,59.52,59.6,324580.0,59.1725,59.2421,59.1626,59.2421,324580.0
2018-01-29 11:40:00,59.6,59.66,59.53,59.6,274440.0,59.2421,59.3018,59.1725,59.2421,274440.0
2018-01-29 11:50:00,59.64,59.64,59.5,59.51,187080.0,59.2819,59.2819,59.1427,59.1527,187080.0
2018-01-29 12:00:00,59.53,59.54,59.46,59.52,156320.0,59.1725,59.1825,59.103,59.1626,156320.0
2018-01-29 12:10:00,59.53,59.6,59.52,59.59,195880.0,59.1725,59.2421,59.1626,59.2322,195880.0
2018-01-29 12:20:00,59.58,59.6,59.53,59.58,144760.0,59.2222,59.2421,59.1725,59.2222,144760.0
2018-01-29 12:30:00,59.59,59.6,59.51,59.51,211180.0,59.2322,59.2421,59.1527,59.1527,211180.0
2018-01-29 12:40:00,59.51,59.51,59.45,59.47,174240.0,59.1527,59.1527,59.093,59.1129,174240.0
2018-01-29 12:50:00,59.49,59.6,59.49,59.53,173960.0,59.1328,59.2421,59.1328,59.1725,173960.0
2018-01-29 13:00:00,59.53,59.54,59.47,59.52,188860.0,59.1725,59.1825,59.1129,59.1626,188860.0
2018-01-29 13:10:00,59.52,59.56,59.5,59.54,186640.0,59.1626,59.2024,59.1427,59.1825,186640.0
2018-01-29 13:20:00,59.54,59.57,59.51,59.56,325700.0,59.1825,59.2123,59.1527,59.2024,325700.0
2018-01-29 13:30:00,59.55,59.58,59.53,59.58,185900.0,59.1924,59.2222,59.1725,59.2222,185900.0
2018-01-29 13:40:00,59.57,59.6,59.55,59.56,224740.0,59.2123,59.2421,59.1924,59.2024,224740.0
2018-01-29 13:50:00,59.55,59.56,59.5,59.51,96060.0,59.1924,59.2024,59.1427,59.1527,96060.0
2018-01-29 14:00:00,59.52,59.57,59.49,59.51,121180.0,59.1626,59.2123,59.1328,59.1527,121180.0
2018-01-29 14:10:00,59.51,59.55,59.47,59.48,114180.0,59.1527,59.1924,59.1129,59.1228,114180.0
2018-01-29 14:20:00,59.49,59.52,59.42,59.42,135600.0,59.1328,59.1626,59.0632,59.0632,135600.0
2018-01-29 14:30:00,59.44,59.46,59.43,59.43,127480.0,59.0831,59.103,59.0731,59.0731,127480.0
2018-01-29 14:40:00,59.4,59.52,59.38,59.5,331100.0,59.0433,59.1626,59.0234,59.1427,331100.0
2018-01-29 14:50:00,59.49,59.54,59.48,59.5,224980.0,59.1328,59.1825,59.1228,59.1427,224980.0
2018-01-29 15:00:00,59.49,59.54,59.46,59.48,204880.0,59.1328,59.1825,59.103,59.1228,204880.0
2018-01-29 15:10:00,59.49,59.55,59.47,59.52,217560.0,59.1328,59.1924,59.1129,59.1626,217560.0
2018-01-29 15:20:00,59.5,59.51,59.38,59.38,245100.0,59.1427,59.1527,59.0234,59.0234,245100.0
2018-01-29 15:30:00,59.4,59.45,59.33,59.34,329460.0,59.0433,59.093,58.9737,58.9837,329460.0
2018-01-29 15:40:00,59.34,59.34,59.2,59.21,609380.0,58.9837,58.9837,58.8445,58.8545,609380.0
2018-01-29 15:50:00,59.23,59.45,59.23,59.31,1295700.0,58.8743,59.093,58.8743,58.9539,1295700.0
2018-01-30 09:30:00,58.89,59.4,58.77,58.99,2501180.0,58.5364,59.0433,58.4171,58.6358,2501180.0
2018-01-30 09:40:00,58.93,59.19,58.73,58.77,956960.0,58.5761,58.8346,58.3773,58.4171,956960.0
2018-01-30 09:50:00,58.76,58.98,58.75,58.86,337080.0,58.4072,58.6258,58.3972,58.5066,337080.0
2018-01-30 10:00:00,58.85,59.0,58.76,58.8,489880.0,58.4966,58.6457,58.4072,58.4469,489880.0
2018-01-30 10:10:00,58.84,58.98,58.8,58.93,470300.0,58.4867,58.6258,58.4469,58.5761,470300.0
2018-01-30 10:20:00,58.91,59.02,58.89,59.01,428680.0,58.5563,58.6656,58.5364,58.6557,428680.0
2018-01-30 10:30:00,59.03,59.08,58.98,59.05,419940.0,58.6755,58.7252,58.6258,58.6954,419940.0
2018-01-30 10:40:00,59.04,59.05,58.87,58.9,232640.0,58.6855,58.6954,58.5165,58.5463,232640.0
2018-01-30 10:50:00,58.9,59.11,58.86,59.08,359340.0,58.5463,58.7551,58.5066,58.7252,359340.0
2018-01-30 11:00:00,59.09,59.28,59.07,59.26,422760.0,58.7352,58.924,58.7153,58.9042,422760.0
2018-01-30 11:10:00,59.28,59.33,59.17,59.2,479740.0,58.924,58.9737,58.8147,58.8445,479740.0
2018-01-30 11:20:00,59.19,59.21,59.05,59.09,252520.0,58.8346,58.8545,58.6954,58.7352,252520.0
2018-01-30 11:30:00,59.08,59.12,59.02,59.02,255580.0,58.7252,58.765,58.6656,58.6656,255580.0
2018-01-30 11:40:00,59.07,59.17,59.03,59.09,174340.0,58.7153,58.8147,58.6755,58.7352,174340.0
2018-01-30 11:50:00,59.07,59.13,59.04,59.04,119480.0,58.7153,58.7749,58.6855,58.6855,119480.0
2018-01-30 12:00:00,59.05,59.09,58.98,59.09,321880.0,58.6954,58.7352,58.6258,58.7352,321880.0
2018-01-30 12:10:00,59.09,59.16,59.06,59.11,306400.0,58.7352,58.8048,58.7054,58.7551,306400.0
2018-01-30 12:20:00,59.12,59.16,59.11,59.12,152900.0,58.765,58.8048,58.7551,58.765,152900.0
2018-01-30 12:30:00,59.11,59.15,59.08,59.08,389540.0,58.7551,58.7948,58.7252,58.7252,389540.0
2018-01-30 12:40:00,59.09,59.12,58.98,59.05,614140.0,58.7352,58.765,58.6258,58.6954,614140.0
2018-01-30 12:50:00,59.05,59.14,59.05,59.14,293560.0,58.6954,58.7849,58.6954,58.7849,293560.0
2018-01-30 13:00:00,59.1,59.1,58.96,59.0,244320.0,58.7451,58.7451,58.606,58.6457,244320.0
2018-01-30 13:10:00,59.01,59.12,59.0,59.09,287680.0,58.6557,58.765,58.6457,58.7352,287680.0
2018-01-30 13:20:00,59.08,59.13,59.05,59.08,192600.0,58.7252,58.7749,58.6954,58.7252,192600.0
2018-01-30 13:30:00,59.07,59.14,59.06,59.09,255660.0,58.7153,58.7849,58.7054,58.7352,255660.0
2018-01-30 13:40:00,59.12,59.16,59.1,59.1,434520.0,58.765,58.8048,58.7451,58.7451,434520.0
2018-01-30 13:50:00,59.09,59.19,59.08,59.16,334760.0,58.7352,58.8346,58.7252,58.8048,334760.0
2018-01-30 14:00:00,59.16,59.25,59.16,59.18,366940.0,58.8048,58.8942,58.8048,58.8246,366940.0
2018-01-30 14:10:00,59.15,59.25,59.12,59.15,197240.0,58.7948,58.8942,58.765,58.7948,197240.0
2018-01-30 14:20:00,59.14,59.18,59.06,59.1,338880.0,58.7849,58.8246,58.7054,58.7451,338880.0
2018-01-30 14:30:00,59.11,59.13,58.98,59.02,322280.0,58.7551,58.7749,58.6258,58.6656,322280.0
2018-01-30 14:40:00,59.0,59.01,58.97,59.01,98000.0,58.6457,58.6557,58.6159,58.6557,98000.0
2018-01-30 14:50:00,59.0,59.04,58.95,58.97,130220.0,58.6457,58.6855,58.596,58.6159,130220.0
2018-01-30 15:00:00,58.96,59.05,58.94,59.0,344700.0,58.606,58.6954,58.5861,58.6457,344700.0
2018-01-30 15:10:00,59.0,59.11,59.0,59.06,299140.0,58.6457,58.7551,58.6457,58.7054,299140.0
2018-01-30 15:20:00,59.05,59.09,58.98,59.01,294460.0,58.6954,58.7352,58.6258,58.6557,294460.0
2018-01-30 15:30:00,59.01,59.04,58.95,58.98,352440.0,58.6557,58.6855,58.596,58.6258,352440.0
2018-01-30 15:40:00,58.99,59.03,58.94,58.95,431860.0,58.6358,58.6755,58.5861,58.596,431860.0
2018-01-30 15:50:00,58.95,58.99,58.85,58.87,922500.0,58.596,58.6358,58.4966,58.5165,922500.0
2018-01-31 09:30:00,59.19,59.3,58.99,59.16,1194280.0,58.8346,58.9439,58.6358,58.8048,1194280.0
2018-01-31 09:40:00,59.17,59.32,59.16,59.22,315340.0,58.8147,58.9638,58.8048,58.8644,315340.0
2018-01-31 09:50:00,59.19,59.22,59.13,59.19,281680.0,58.8346,58.8644,58.7749,58.8346,281680.0
2018-01-31 10:00:00,59.2,59.2,59.04,59.14,509460.0,58.8445,58.8445,58.6855,58.7849,509460.0
2018-01-31 10:10:00,59.12,59.2,59.08,59.17,302220.0,58.765,58.8445,58.7252,58.8147,302220.0
2018-01-31 10:20:00,59.16,59.16,59.02,59.02,279880.0,58.8048,58.8048,58.6656,58.6656,279880.0
2018-01-31 10:30:00,59.04,59.1,59.03,59.06,409780.0,58.6855,58.7451,58.6755,58.7054,409780.0
2018-01-31 10:40:00,59.06,59.06,58.87,58.97,605360.0,58.7054,58.7054,58.5165,58.6159,605360.0
2018-01-31 10:50:00,58.95,59.08,58.91,58.94,387440.0,58.596,58.7252,58.5563,58.5861,387440.0
2018-01-31 11:00:00,58.97,59.02,58.9,58.9,226500.0,58.6159,58.6656,58.5463,58.5463,226500.0
2018-01-31 11:10:00,58.91,58.95,58.9,58.93,296380.0,58.5563,58.596,58.5463,58.5761,296380.0
2018-01-31 11:20:00,58.91,59.03,58.89,58.95,307140.0,58.5563,58.6755,58.5364,58.596,307140.0
2018-01-31 11:30:00,58.94,59.02,58.93,58.97,216300.0,58.5861,58.6656,58.5761,58.6159,216300.0
2018-01-31 11:40:00,58.95,58.96,58.88,58.91,321320.0,58.596,58.606,58.5264,58.5563,321320.0
2018-01-31 11:50:00,58.9,58.91,58.83,58.88,217980.0,58.5463,58.5563,58.4767,58.5264,217980.0
2018-01-31 12:00:00,58.86,58.92,58.83,58.91,324560.0,58.5066,58.5662,58.4767,58.5563,324560.0
2018-01-31 12:10:00,58.92,59.0,58.91,58.99,194300.0,58.5662,58.6457,58.5563,58.6358,194300.0
2018-01-31 12:20:00,58.99,59.1,58.99,59.07,231420.0,58.6358,58.7451,58.6358,58.7153,231420.0
2018-01-31 12:30:00,59.07,59.09,59.03,59.05,116980.0,58.7153,58.7352,58.6755,58.6954,116980.0
2018-01-31 12:40:00,59.06,59.11,59.05,59.07,224260.0,58.7054,58.7551,58.6954,58.7153,224260.0
2018-01-31 12:50:00,59.07,59.09,59.05,59.06,404240.0,58.7153,58.7352,58.6954,58.7054,404240.0
2018-01-31 13:00:00,59.06,59.14,59.06,59.1,391840.0,58.7054,58.7849,58.7054,58.7451,391840.0
2018-01-31 13:10:00,59.1,59.11,59.02,59.08,122000.0,58.7451,58.7551,58.6656,58.7252,122000.0
2018-01-31 13:20:00,59.08,59.13,59.07,59.11,268340.0,58.7252,58.7749,58.7153,58.7551,268340.0
2018-01-31 13:30:00,59.1,59.13,59.05,59.05,187580.0,58.7451,58.7749,58.6954,58.6954,187580.0
2018-01-31 13:40:00,59.06,59.1,59.03,59.05,281840.0,58.7054,58.7451,58.6755,58.6954,281840.0
2018-01-31 13:50:00,59.05,59.07,59.03,59.05,134900.0,58.6954,58.7153,58.6755,58.6954,134900.0
2018-01-31 14:00:00,59.06,59.13,58.96,59.02,544640.0,58.7054,58.7749,58.606,58.6656,544640.0
2018-01-31 14:10:00,59.02,59.06,58.9,58.94,494240.0,58.6656,58.7054,58.5463,58.5861,494240.0
2018-01-31 14:20:00,58.92,58.92,58.76,58.78,332400.0,58.5662,58.5662,58.4072,58.427,332400.0
2018-01-31 14:30:00,58.78,58.94,58.78,58.89,146660.0,58.427,58.5861,58.427,58.5364,146660.0
2018-01-31 14:40:00,58.84,58.94,58.79,58.82,212880.0,58.4867,58.5861,58.437,58.4668,212880.0
2018-01-31 14:50:00,58.82,58.82,58.73,58.79,352720.0,58.4668,58.4668,58.3773,58.437,352720.0
2018-01-31 15:00:00,58.75,58.79,58.6,58.66,477660.0,58.3972,58.437,58.2481,58.3078,477660.0
2018-01-31 15:10:00,58.67,58.75,58.63,58.64,408580.0,58.3177,58.3972,58.2779,58.2879,408580.0
2018-01-31 15:20:00,58.63,58.84,58.61,58.81,382320.0,58.2779,58.4867,58.2581,58.4569,382320.0
2018-01-31 15:30:00,58.83,58.93,58.74,58.86,555460.0,58.4767,58.5761,58.3873,58.5066,555460.0
2018-01-31 15:40:00,58.91,59.06,58.89,59.04,571220.0,58.5563,58.7054,58.5364,58.6855,571220.0
2018-01-31 15:50:00,59.02,59.2,58.92,59.19,1223300.0,58.6656,58.8445,58.5662,58.8346,1223300.0
2018-02-01 09:30:00,58.77,58.97,58.55,58.91,2548460.0,58.4171,58.6159,58.1984,58.5563,2548460.0
2018-02-01 09:40:00,58.91,58.91,58.55,58.65,1265340.0,58.5563,58.5563,58.1984,58.2978,1265340.0
2018-02-01 09:50:00,58.65,58.8,58.63,58.7,831500.0,58.2978,58.4469,58.2779,58.3475,831500.0
2018-02-01 10:00:00,58.7,58.82,58.68,58.79,921700.0,58.3475,58.4668,58.3276,58.437,921700.0
2018-02-01 10:10:00,58.79,58.92,58.75,58.87,806960.0,58.437,58.5662,58.3972,58.5165,806960.0
2018-02-01 10:20:00,58.9,59.0,58.86,58.86,688900.0,58.5463,58.6457,58.5066,58.5066,688900.0
2018-02-01 10:30:00,58.89,59.14,58.82,59.1,762980.0,58.5364,58.7849,58.4668,58.7451,762980.0
2018-02-01 10:40:00,59.11,59.24,59.1,59.16,1130300.0,58.7551,58.8843,58.7451,58.8048,1130300.0
2018-02-01 10:50:00,59.16,59.29,59.15,59.23,685300.0,58.8048,58.934,58.7948,58.8743,685300.0
2018-02-01 11:00:00,59.24,59.32,59.13,59.13,604000.0,58.8843,58.9638,58.7749,58.7749,604000.0
2018-02-01 11:10:00,59.13,59.23,59.03,59.2,484140.0,58.7749,58.8743,58.6755,58.8445,484140.0
2018-02-01 11:20:00,59.2,59.23,58.94,58.94,477740.0,58.8445,58.8743,58.5861,58.5861,477740.0
2018-02-01 11:30:00,58.93,59.06,58.91,59.05,495660.0,58.5761,58.7054,58.5563,58.6954,495660.0
2018-02-01 11:40:00,59.04,59.08,58.97,58.97,357860.0,58.6855,58.7252,58.6159,58.6159,357860.0
2018-02-01 11:50:00,58.99,59.1,58.99,59.06,338020.0,58.6358,58.7451,58.6358,58.7054,338020.0
2018-02-01 12:00:00,59.05,59.07,58.93,58.99,613100.0,58.6954,58.7153,58.5761,58.6358,613100.0
2018-02-01 12:10:00,58.99,59.03,58.88,59.03,358640.0,58.6358,58.6755,58.5264,58.6755,358640.0
2018-02-01 12:20:00,59.03,59.06,58.98,59.05,311900.0,58.6755,58.7054,58.6258,58.6954,311900.0
2018-02-01 12:30:00,59.07,59.18,59.06,59.11,315180.0,58.7153,58.8246,58.7054,58.7551,315180.0
2018-02-01 12:40:00,59.11,59.18,59.11,59.12,341460.0,58.7551,58.8246,58.7551,58.765,341460.0
2018-02-01 12:50:00,59.11,59.23,59.11,59.22,306620.0,58.7551,58.8743,58.7551,58.8644,306620.0
2018-02-01 13:00:00,59.22,59.29,59.19,59.25,317660.0,58.8644,58.934,58.8346,58.8942,317660.0
2018-02-01 13:10:00,59.24,59.29,59.22,59.25,278720.0,58.8843,58.934,58.8644,58.8942,278720.0
2018-02-01 13:20:00,59.26,59.37,59.24,59.33,433920.0,58.9042,59.0135,58.8843,58.9737,433920.0
2018-02-01 13:30:00,59.33,59.36,59.3,59.31,569600.0,58.9737,59.0036,58.9439,58.9539,569600.0
2018-02-01 13:40:00,59.31,59.31,59.17,59.2,412240.0,58.9539,58.9539,58.8147,58.8445,412240.0
2018-02-01 13:50:00,59.21,59.23,59.07,59.09,408440.0,58.8545,58.8743,58.7153,58.7352,408440.0
2018-02-01 14:00:00,59.1,59.13,58.91,58.91,620240.0,58.7451,58.7749,58.5563,58.5563,620240.0
2018-02-01 14:10:00,58.93,58.93,58.71,58.83,773640.0,58.5761,58.5761,58.3575,58.4767,773640.0
2018-02-01 14:20:00,58.84,58.87,58.67,58.74,609760.0,58.4867,58.5165,58.3177,58.3873,609760.0
2018-02-01 14:30:00,58.75,58.82,58.69,58.78,640800.0,58.3972,58.4668,58.3376,58.427,640800.0
2018-02-01 14:40:00,58.77,58.89,58.77,58.88,452220.0,58.4171,58.5364,58.4171,58.5264,452220.0
2018-02-01 14:50:00,58.89,58.94,58.83,58.92,418280.0,58.5364,58.5861,58.4767,58.5662,418280.0
2018-02-01 15:00:00,58.91,59.03,58.9,59.02,441360.0,58.5563,58.6755,58.5463,58.6656,441360.0
2018-02-01 15:10:00,59.02,59.07,58.96,58.96,469600.0,58.6656,58.7153,58.606,58.606,469600.0
2018-02-01 15:20:00,58.95,59.0,58.87,58.88,625540.0,58.596,58.6457,58.5165,58.5264,625540.0
2018-02-01 15:30:00,58.87,58.87,58.59,58.59,1076200.0,58.5165,58.5165,58.2382,58.2382,1076200.0
2018-02-01 15:40:00,58.6,58.82,58.47,58.78,1807960.0,58.2481,58.4668,58.1189,58.427,1807960.0
2018-02-01 15:50:00,58.8,59.07,58.8,59.0,2304220.0,58.4469,58.7153,58.4469,58.6457,2304220.0
2018-02-02 09:30:00,56.5,56.57,55.87,56.37,8691960.0,56.1607,56.2303,55.5345,56.0315,8691960.0
2018-02-02 09:40:00,56.39,56.43,55.72,55.88,5868680.0,56.0514,56.0912,55.3854,55.5445,5868680.0
2018-02-02 09:50:00,55.87,56.04,55.78,55.92,3101920.0,55.5345,55.7035,55.4451,55.5842,3101920.0
2018-02-02 10:00:00,55.9,55.93,55.56,55.71,3732880.0,55.5643,55.5942,55.2264,55.3755,3732880.0
2018-02-02 10:10:00,55.7,55.96,55.63,55.9,3635480.0,55.3655,55.624,55.296,55.5643,3635480.0
2018-02-02 10:20:00,55.9,56.07,55.84,56.04,1556100.0,55.5643,55.7333,55.5047,55.7035,1556100.0
2018-02-02 10:30:00,56.05,56.08,55.92,56.03,1720440.0,55.7134,55.7433,55.5842,55.6936,1720440.0
2018-02-02 10:40:00,56.03,56.24,56.01,56.23,1586600.0,55.6936,55.9023,55.6737,55.8924,1586600.0
2018-02-02 10:50:00,56.23,56.32,56.09,56.22,1830040.0,55.8924,55.9818,55.7532,55.8824,1830040.0
2018-02-02 11:00:00,56.21,56.25,56.1,56.14,1238160.0,55.8725,55.9122,55.7631,55.8029,1238160.0
2018-02-02 11:10:00,56.13,56.34,56.02,56.06,1604160.0,55.793,56.0017,55.6836,55.7234,1604160.0
2018-02-02 11:20:00,56.04,56.26,55.98,56.26,1406200.0,55.7035,55.9222,55.6439,55.9222,1406200.0
2018-02-02 11:30:00,56.24,56.24,56.1,56.18,827780.0,55.9023,55.9023,55.7631,55.8427,827780.0
2018-02-02 11:40:00,56.16,56.23,56.03,56.07,1306000.0,55.8228,55.8924,55.6936,55.7333,1306000.0
2018-02-02 11:50:00,56.05,56.16,55.94,55.94,767040.0,55.7134,55.8228,55.6041,55.6041,767040.0
2018-02-02 12:00:00,55.96,56.03,55.92,55.97,923400.0,55.624,55.6936,55.5842,55.6339,923400.0
2018-02-02 12:10:00,55.98,56.03,55.95,56.02,661140.0,55.6439,55.6936,55.614,55.6836,661140.0
2018-02-02 12:20:00,56.01,56.12,55.91,56.1,1181380.0,55.6737,55.783,55.5743,55.7631,1181380.0
2018-02-02 12:30:00,56.1,56.18,56.08,56.1,722480.0,55.7631,55.8427,55.7433,55.7631,722480.0
2018-02-02 12:40:00,56.11,56.18,56.08,56.15,945980.0,55.7731,55.8427,55.7433,55.8128,945980.0
2018-02-02 12:50:00,56.15,56.23,56.13,56.18,745380.0,55.8128,55.8924,55.793,55.8427,745380.0
2018-02-02 13:00:00,56.17,56.28,56.12,56.27,705740.0,55.8327,55.9421,55.783,55.9321,705740.0
2018-02-02 13:10:00,56.26,56.31,56.21,56.22,571540.0,55.9222,55.9719,55.8725,55.8824,571540.0
2018-02-02 13:20:00,56.21,56.27,56.08,56.24,907680.0,55.8725,55.9321,55.7433,55.9023,907680.0
2018-02-02 13:30:00,56.22,56.3,56.21,56.23,465140.0,55.8824,55.9619,55.8725,55.8924,465140.0
2018-02-02 13:40:00,56.22,56.22,56.11,56.11,450740.0,55.8824,55.8824,55.7731,55.7731,450740.0
2018-02-02 13:50:00,56.11,56.25,56.11,56.22,503620.0,55.7731,55.9122,55.7731,55.8824,503620.0
2018-02-02 14:00:00,56.22,56.24,56.12,56.15,872220.0,55.8824,55.9023,55.783,55.8128,872220.0
2018-02-02 14:10:00,56.14,56.15,56.01,56.06,915220.0,55.8029,55.8128,55.6737,55.7234,915220.0
2018-02-02 14:20:00,56.04,56.23,56.04,56.13,1200540.0,55.7035,55.8924,55.7035,55.793,1200540.0
2018-02-02 14:30:00,56.11,56.24,56.02,56.04,800280.0,55.7731,55.9023,55.6836,55.7035,800280.0
2018-02-02 14:40:00,56.04,56.1,56.0,56.03,508100.0,55.7035,55.7631,55.6637,55.6936,508100.0
2018-02-02 14:50:00,56.01,56.06,55.88,56.0,824420.0,55.6737,55.7234,55.5445,55.6637,824420.0
2018-02-02 15:00:00,55.99,56.05,55.81,55.82,790880.0,55.6538,55.7134,55.4749,55.4848,790880.0
2018-02-02 15:10:00,55.83,56.1,55.82,55.99,1185640.0,55.4948,55.7631,55.4848,55.6538,1185640.0
2018-02-02 15:20:00,56.0,56.12,55.94,55.96,860480.0,55.6637,55.783,55.6041,55.624,860480.0
2018-02-02 15:30:00,55.91,55.98,55.85,55.95,1181100.0,55.5743,55.6439,55.5146,55.614,1181100.0
2018-02-02 15:40:00,55.94,56.04,55.93,55.95,1506400.0,55.6041,55.7035,55.5942,55.614,1506400.0
2018-02-02 15:50:00,55.96,56.07,55.86,55.9,2911560.0,55.624,55.7333,55.5246,55.5643,2911560.0
2018-02-05 09:30:00,55.03,55.07,54.25,54.55,5134060.0,54.6996,54.7393,53.9242,54.2224,5134060.0
2018-02-05 09:40:00,54.55,54.83,54.52,54.83,2199820.0,54.2224,54.5008,54.1926,54.5008,2199820.0
2018-02-05 09:50:00,54.82,55.06,54.68,54.95,2699500.0,54.4908,54.7294,54.3517,54.62,2699500.0
2018-02-05 10:00:00,54.96,55.23,54.85,55.19,1591840.0,54.63,54.8984,54.5206,54.8586,1591840.0
2018-02-05 10:10:00,55.19,55.45,55.19,55.38,1261220.0,54.8586,55.117,54.8586,55.0475,1261220.0
2018-02-05 10:20:00,55.34,55.75,55.33,55.6,1211380.0,55.0077,55.4152,54.9978,55.2661,1211380.0
2018-02-05 10:30:00,55.6,55.65,55.37,55.37,965260.0,55.2661,55.3158,55.0375,55.0375,965260.0
2018-02-05 10:40:00,55.37,55.64,55.37,55.51,490480.0,55.0375,55.3059,55.0375,55.1767,490480.0
2018-02-05 10:50:00,55.5,55.53,55.25,55.27,607360.0,55.1667,55.1966,54.9182,54.9381,607360.0
2018-02-05 11:00:00,55.27,55.43,55.23,55.24,669380.0,54.9381,55.0972,54.8984,54.9083,669380.0
2018-02-05 11:10:00,55.25,55.25,55.07,55.13,630660.0,54.9182,54.9182,54.7393,54.799,630660.0
2018-02-05 11:20:00,55.11,55.18,55.01,55.05,681680.0,54.7791,54.8487,54.6797,54.7194,681680.0
2018-02-05 11:30:00,55.08,55.08,54.88,54.88,688880.0,54.7493,54.7493,54.5505,54.5505,688880.0
2018-02-05 11:40:00,54.87,54.95,54.84,54.9,738600.0,54.5405,54.62,54.5107,54.5703,738600.0
2018-02-05 11:50:00,54.91,55.04,54.86,55.01,741780.0,54.5803,54.7095,54.5306,54.6797,741780.0
2018-02-05 12:00:00,55.02,55.02,54.79,54.81,492460.0,54.6896,54.6896,54.461,54.4809,492460.0
2018-02-05 12:10:00,54.8,54.9,54.75,54.79,404360.0,54.4709,54.5703,54.4212,54.461,404360.0
2018-02-05 12:20:00,54.84,54.95,54.75,54.94,381900.0,54.5107,54.62,54.4212,54.6101,381900.0
2018-02-05 12:30:00,54.94,55.03,54.83,54.84,329360.0,54.6101,54.6996,54.5008,54.5107,329360.0
2018-02-05 12:40:00,54.86,55.05,54.85,54.97,391000.0,54.5306,54.7194,54.5206,54.6399,391000.0
2018-02-05 12:50:00,54.97,55.02,54.83,54.84,231580.0,54.6399,54.6896,54.5008,54.5107,231580.0
2018-02-05 13:00:00,54.84,54.84,54.65,54.65,440300.0,54.5107,54.5107,54.3218,54.3218,440300.0
2018-02-05 13:10:00,54.65,54.79,54.58,54.58,539220.0,54.3218,54.461,54.2523,54.2523,539220.0
2018-02-05 13:20:00,54.59,54.67,54.5,54.63,387080.0,54.2622,54.3417,54.1727,54.302,387080.0
2018-02-05 13:30:00,54.59,54.77,54.57,54.57,462240.0,54.2622,54.4411,54.2423,54.2423,462240.0
2018-02-05 13:40:00,54.61,54.69,54.52,54.52,537140.0,54.2821,54.3616,54.1926,54.1926,537140.0
2018-02-05 13:50:00,54.54,54.78,54.52,54.76,860240.0,54.2125,54.4511,54.1926,54.4312,860240.0
2018-02-05 14:00:00,54.77,54.77,54.44,54.44,768880.0,54.4411,54.4411,54.1131,54.1131,768880.0
2018-02-05 14:10:00,54.45,54.54,54.35,54.41,677140.0,54.123,54.2125,54.0236,54.0833,677140.0
2018-02-05 14:20:00,54.4,54.43,54.27,54.38,541120.0,54.0733,54.1032,53.9441,54.0535,541120.0
2018-02-05 14:30:00,54.36,54.4,54.24,54.38,818000.0,54.0336,54.0733,53.9143,54.0535,818000.0
2018-02-05 14:40:00,54.39,54.45,54.24,54.24,417080.0,54.0634,54.123,53.9143,53.9143,417080.0
2018-02-05 14:50:00,54.27,54.27,53.76,53.9,1460200.0,53.9441,53.9441,53.4372,53.5763,1460200.0
2018-02-05 15:00:00,53.87,54.06,52.84,52.9,1695180.0,53.5465,53.7354,52.5227,52.5823,1695180.0
2018-02-05 15:10:00,52.91,54.18,52.84,53.86,2226320.0,52.5923,53.8547,52.5227,53.5366,2226320.0
2018-02-05 15:20:00,53.88,54.17,53.6,54.0,1498900.0,53.5565,53.8447,53.2781,53.6757,1498900.0
2018-02-05 15:30:00,54.03,54.08,53.56,53.65,1472040.0,53.7056,53.7553,53.2384,53.3278,1472040.0
2018-02-05 15:40:00,53.59,53.78,53.27,53.35,2137160.0,53.2682,53.4571,52.9501,53.0296,2137160.0
2018-02-05 15:50:00,53.29,53.62,53.05,53.14,4648600.0,52.97,53.298,52.7314,52.8209,4648600.0
2018-02-06 09:30:00,51.7,53.24,51.5,53.18,5734460.0,51.3896,52.9203,51.1908,52.8607,5734460.0
2018-02-06 09:40:00,53.15,53.6,52.99,53.47,2278980.0,52.8308,53.2781,52.6718,53.1489,2278980.0
2018-02-06 09:50:00,53.46,54.21,53.45,53.8,2263600.0,53.139,53.8845,53.129,53.4769,2263600.0
2018-02-06 10:00:00,53.84,54.37,53.59,53.74,1750840.0,53.5167,54.0435,53.2682,53.4173,1750840.0
2018-02-06 10:10:00,53.75,54.15,52.75,52.83,1715100.0,53.4272,53.8248,52.4333,52.5128,1715100.0
2018-02-06 10:20:00,52.85,53.17,52.5,52.92,1408680.0,52.5327,52.8507,52.1848,52.6022,1408680.0
2018-02-06 10:30:00,52.85,52.95,52.13,52.52,1325120.0,52.5327,52.632,51.817,52.2046,1325120.0
2018-02-06 10:40:00,52.51,53.19,52.24,52.76,1478500.0,52.1947,52.8706,51.9263,52.4432,1478500.0
2018-02-06 10:50:00,52.8,53.13,52.68,52.85,914800.0,52.483,52.811,52.3637,52.5327,914800.0
2018-02-06 11:00:00,52.87,53.08,52.7,52.97,635200.0,52.5525,52.7613,52.3836,52.6519,635200.0
2018-02-06 11:10:00,52.95,53.12,52.62,52.91,808620.0,52.632,52.801,52.304,52.5923,808620.0
2018-02-06 11:20:00,52.98,52.98,52.68,52.73,478520.0,52.6619,52.6619,52.3637,52.4134,478520.0
2018-02-06 11:30:00,52.72,52.84,52.31,52.55,703700.0,52.4034,52.5227,51.9959,52.2345,703700.0
2018-02-06 11:40:00,52.55,52.75,52.49,52.75,382900.0,52.2345,52.4333,52.1748,52.4333,382900.0
2018-02-06 11:50:00,52.77,53.0,52.74,52.84,862600.0,52.4531,52.6817,52.4233,52.5227,862600.0
2018-02-06 12:00:00,52.9,53.07,52.8,52.92,853940.0,52.5823,52.7513,52.483,52.6022,853940.0
2018-02-06 12:10:00,52.91,53.11,52.73,52.81,648940.0,52.5923,52.7911,52.4134,52.4929,648940.0
2018-02-06 12:20:00,52.85,53.05,52.65,53.0,693780.0,52.5327,52.7314,52.3339,52.6817,693780.0
2018-02-06 12:30:00,52.99,53.3,52.88,53.27,691780.0,52.6718,52.9799,52.5625,52.9501,691780.0
2018-02-06 12:40:00,53.28,53.32,53.02,53.16,863100.0,52.9601,52.9998,52.7016,52.8408,863100.0
2018-02-06 12:50:00,53.15,53.2,53.01,53.19,736440.0,52.8308,52.8805,52.6917,52.8706,736440.0
2018-02-06 13:00:00,53.16,53.17,52.83,52.83,912400.0,52.8408,52.8507,52.5128,52.5128,912400.0
2018-02-06 13:10:00,52.83,53.31,52.8,53.28,334800.0,52.5128,52.9899,52.483,52.9601,334800.0
2018-02-06 13:20:00,53.26,53.46,53.12,53.44,431200.0,52.9402,53.139,52.801,53.1191,431200.0
2018-02-06 13:30:00,53.44,53.44,53.12,53.22,554980.0,53.1191,53.1191,52.801,52.9004,554980.0
2018-02-06 13:40:00,53.17,53.2,52.9,53.01,246960.0,52.8507,52.8805,52.5823,52.6917,246960.0
2018-02-06 13:50:00,52.94,52.96,52.58,52.62,506100.0,52.6221,52.642,52.2643,52.304,506100.0
2018-02-06 14:00:00,52.63,52.77,52.56,52.62,689880.0,52.314,52.4531,52.2444,52.304,689880.0
2018-02-06 14:10:00,52.62,52.92,52.51,52.53,550280.0,52.304,52.6022,52.1947,52.2146,550280.0
2018-02-06 14:20:00,52.51,52.74,52.46,52.69,534140.0,52.1947,52.4233,52.145,52.3736,534140.0
2018-02-06 14:30:00,52.66,53.13,52.64,53.0,536720.0,52.3438,52.811,52.3239,52.6817,536720.0
2018-02-06 14:40:00,53.03,53.38,53.0,53.37,597820.0,52.7116,53.0595,52.6817,53.0495,597820.0
2018-02-06 14:50:00,53.34,53.62,53.21,53.59,870160.0,53.0197,53.298,52.8905,53.2682,870160.0
2018-02-06 15:00:00,53.61,54.1,53.55,53.91,1119820.0,53.2881,53.7751,53.2284,53.5863,1119820.0
2018-02-06 15:10:00,53.93,54.01,53.8,53.86,787280.0,53.6062,53.6857,53.4769,53.5366,787280.0
2018-02-06 15:20:00,53.82,54.04,53.65,54.04,830920.0,53.4968,53.7155,53.3278,53.7155,830920.0
2018-02-06 15:30:00,54.03,54.29,53.8,54.25,813480.0,53.7056,53.964,53.4769,53.9242,813480.0
2018-02-06 15:40:00,54.23,54.3,53.88,53.99,1278480.0,53.9044,53.9739,53.5565,53.6658,1278480.0
2018-02-06 15:50:00,53.91,54.27,53.8,54.26,2698040.0,53.5863,53.9441,53.4769,53.9342,2698040.0
2018-02-07 09:30:00,54.25,54.33,53.71,53.75,2671780.0,53.9242,54.0038,53.3875,53.4272,2671780.0
2018-02-07 09:40:00,53.75,53.99,53.38,53.48,1109180.0,53.4272,53.6658,53.0595,53.1589,1109180.0
2018-02-07 09:50:00,53.49,53.81,53.36,53.73,1445180.0,53.1688,53.4869,53.0396,53.4074,1445180.0
2018-02-07 10:00:00,53.7,54.01,53.65,53.94,629700.0,53.3775,53.6857,53.3278,53.6161,629700.0
2018-02-07 10:10:00,53.95,53.97,53.69,53.69,674080.0,53.626,53.6459,53.3676,53.3676,674080.0
2018-02-07 10:20:00,53.68,53.73,53.52,53.56,621140.0,53.3577,53.4074,53.1986,53.2384,621140.0
2018-02-07 10:30:00,53.57,53.67,53.48,53.62,493620.0,53.2483,53.3477,53.1589,53.298,493620.0
2018-02-07 10:40:00,53.58,53.76,53.48,53.7,499180.0,53.2583,53.4372,53.1589,53.3775,499180.0
2018-02-07 10:50:00,53.72,53.81,53.63,53.77,437740.0,53.3974,53.4869,53.308,53.4471,437740.0
2018-02-07 11:00:00,53.8,53.91,53.77,53.9,573220.0,53.4769,53.5863,53.4471,53.5763,573220.0
2018-02-07 11:10:00,53.9,53.91,53.78,53.78,548860.0,53.5763,53.5863,53.4571,53.4571,548860.0
2018-02-07 11:20:00,53.79,53.88,53.76,53.79,388480.0,53.467,53.5565,53.4372,53.467,388480.0
2018-02-07 11:30:00,53.79,53.79,53.66,53.66,456740.0,53.467,53.467,53.3378,53.3378,456740.0
2018-02-07 11:40:00,53.66,53.71,53.58,53.63,622540.0,53.3378,53.3875,53.2583,53.308,622540.0
2018-02-07 11:50:00,53.6,53.71,53.58,53.66,719780.0,53.2781,53.3875,53.2583,53.3378,719780.0
2018-02-07 12:00:00,53.7,53.74,53.55,53.6,440100.0,53.3775,53.4173,53.2284,53.2781,440100.0
2018-02-07 12:10:00,53.62,53.64,53.48,53.52,557920.0,53.298,53.3179,53.1589,53.1986,557920.0
2018-02-07 12:20:00,53.52,53.55,53.47,53.52,740100.0,53.1986,53.2284,53.1489,53.1986,740100.0
2018-02-07 12:30:00,53.52,53.53,53.25,53.35,1067780.0,53.1986,53.2086,52.9302,53.0296,1067780.0
2018-02-07 12:40:00,53.32,53.45,53.25,53.28,534220.0,52.9998,53.129,52.9302,52.9601,534220.0
2018-02-07 12:50:00,53.25,53.4,53.19,53.2,589480.0,52.9302,53.0793,52.8706,52.8805,589480.0
2018-02-07 13:00:00,53.23,53.3,52.98,53.08,954400.0,52.9104,52.9799,52.6619,52.7613,954400.0
2018-02-07 13:10:00,53.08,53.15,52.83,53.15,1247620.0,52.7613,52.8308,52.5128,52.8308,1247620.0
2018-02-07 13:20:00,53.16,53.18,52.9,53.13,746140.0,52.8408,52.8607,52.5823,52.811,746140.0
2018-02-07 13:30:00,53.13,53.44,53.1,53.38,531080.0,52.811,53.1191,52.7811,53.0595,531080.0
2018-02-07 13:40:00,53.34,53.46,53.25,53.27,432900.0,53.0197,53.139,52.9302,52.9501,432900.0
2018-02-07 13:50:00,53.24,53.36,53.19,53.3,458760.0,52.9203,53.0396,52.8706,52.9799,458760.0
2018-02-07 14:00:00,53.3,53.3,53.04,53.12,223020.0,52.9799,52.9799,52.7215,52.801,223020.0
2018-02-07 14:10:00,53.14,53.29,53.14,53.26,129840.0,52.8209,52.97,52.8209,52.9402,129840.0
2018-02-07 14:20:00,53.25,53.33,53.2,53.27,166560.0,52.9302,53.0098,52.8805,52.9501,166560.0
2018-02-07 14:30:00,53.29,53.3,53.18,53.18,248220.0,52.97,52.9799,52.8607,52.8607,248220.0
2018-02-07 14:40:00,53.16,53.18,52.84,52.95,738880.0,52.8408,52.8607,52.5227,52.632,738880.0
2018-02-07 14:50:00,52.94,52.98,52.73,52.85,774780.0,52.6221,52.6619,52.4134,52.5327,774780.0
2018-02-07 15:00:00,52.85,53.08,52.8,53.01,581840.0,52.5327,52.7613,52.483,52.6917,581840.0
2018-02-07 15:10:00,53.01,53.23,53.0,53.13,403980.0,52.6917,52.9104,52.6817,52.811,403980.0
2018-02-07 15:20:00,53.1,53.23,52.99,53.17,678320.0,52.7811,52.9104,52.6718,52.8507,678320.0
2018-02-07 15:30:00,53.16,53.36,53.06,53.28,797080.0,52.8408,53.0396,52.7414,52.9601,797080.0
2018-02-07 15:40:00,53.29,53.35,53.07,53.15,752020.0,52.97,53.0296,52.7513,52.8308,752020.0
2018-02-07 15:50:00,53.13,53.16,52.75,52.76,2171620.0,52.811,52.8408,52.4333,52.4432,2171620.0
2018-02-08 09:30:00,52.99,53.2,52.75,52.99,2120820.0,52.6718,52.8805,52.4333,52.6718,2120820.0
2018-02-08 09:40:00,52.96,53.01,52.36,52.37,1699280.0,52.642,52.6917,52.0456,52.0555,1699280.0
2018-02-08 09:50:00,52.36,52.82,52.26,52.54,1135860.0,52.0456,52.5028,51.9462,52.2245,1135860.0
2018-02-08 10:00:00,52.55,52.78,52.45,52.72,679120.0,52.2345,52.4631,52.1351,52.4034,679120.0
2018-02-08 10:10:00,52.71,52.78,52.6,52.63,419920.0,52.3935,52.4631,52.2842,52.314,419920.0
2018-02-08 10:20:00,52.6,52.66,52.34,52.41,541440.0,52.2842,52.3438,52.0257,52.0953,541440.0
2018-02-08 10:30:00,52.41,52.53,52.18,52.23,899740.0,52.0953,52.2146,51.8667,51.9164,899740.0
2018-02-08 10:40:00,52.22,52.27,51.98,52.06,1185480.0,51.9064,51.9561,51.6679,51.7474,1185480.0
2018-02-08 10:50:00,52.04,52.07,51.65,51.83,1071860.0,51.7275,51.7573,51.3399,51.5188,1071860.0
2018-02-08 11:00:00,51.83,52.24,51.82,51.98,666120.0,51.5188,51.9263,51.5088,51.6679,666120.0
2018-02-08 11:10:00,51.98,51.99,51.55,51.58,1013760.0,51.6679,51.6778,51.2405,51.2703,1013760.0
2018-02-08 11:20:00,51.58,51.81,51.46,51.8,1589520.0,51.2703,51.4989,51.151,51.489,1589520.0
2018-02-08 11:30:00,51.75,52.05,51.6,52.0,594800.0,51.4393,51.7375,51.2902,51.6878,594800.0
2018-02-08 11:40:00,51.98,52.0,51.71,51.76,405440.0,51.6679,51.6878,51.3995,51.4492,405440.0
2018-02-08 11:50:00,51.78,52.01,51.78,51.83,545520.0,51.4691,51.6977,51.4691,51.5188,545520.0
2018-02-08 12:00:00,51.83,51.99,51.82,51.95,459820.0,51.5188,51.6778,51.5088,51.6381,459820.0
2018-02-08 12:10:00,51.92,51.95,51.63,51.67,424920.0,51.6082,51.6381,51.32,51.3597,424920.0
2018-02-08 12:20:00,51.66,51.76,51.48,51.65,878580.0,51.3498,51.4492,51.1709,51.3399,878580.0
2018-02-08 12:30:00,51.72,51.89,51.6,51.84,419600.0,51.4094,51.5784,51.2902,51.5287,419600.0
2018-02-08 12:40:00,51.85,51.99,51.63,51.65,789840.0,51.5387,51.6778,51.32,51.3399,789840.0
2018-02-08 12:50:00,51.66,51.7,51.2,51.44,1230560.0,51.3498,51.3896,50.8926,51.1311,1230560.0
2018-02-08 13:00:00,51.45,51.67,51.4,51.62,624140.0,51.1411,51.3597,51.0914,51.31,624140.0
2018-02-08 13:10:00,51.62,51.97,51.61,51.93,671260.0,51.31,51.6579,51.3001,51.6182,671260.0
2018-02-08 13:20:00,51.88,51.98,51.65,51.72,799180.0,51.5685,51.6679,51.3399,51.4094,799180.0
2018-02-08 13:30:00,51.67,51.9,51.56,51.9,383040.0,51.3597,51.5884,51.2504,51.5884,383040.0
2018-02-08 13:40:00,51.88,52.22,51.8,52.15,919220.0,51.5685,51.9064,51.489,51.8369,919220.0
2018-02-08 13:50:00,52.11,52.22,51.88,52.05,618820.0,51.7971,51.9064,51.5685,51.7375,618820.0
2018-02-08 14:00:00,51.99,51.99,51.74,51.85,253120.0,51.6778,51.6778,51.4293,51.5387,253120.0
2018-02-08 14:10:00,51.85,51.98,51.78,51.9,270660.0,51.5387,51.6679,51.4691,51.5884,270660.0
2018-02-08 14:20:00,51.9,51.94,51.54,51.59,351860.0,51.5884,51.6281,51.2305,51.2802,351860.0
2018-02-08 14:30:00,51.57,51.63,51.4,51.63,502080.0,51.2603,51.32,51.0914,51.32,502080.0
2018-02-08 14:40:00,51.63,51.63,51.4,51.56,457380.0,51.32,51.32,51.0914,51.2504,457380.0
2018-02-08 14:50:00,51.55,51.55,51.27,51.44,517440.0,51.2405,51.2405,50.9621,51.1311,517440.0
2018-02-08 15:00:00,51.45,51.71,51.38,51.48,706800.0,51.1411,51.3995,51.0715,51.1709,706800.0
2018-02-08 15:10:00,51.44,51.49,51.3,51.34,531100.0,51.1311,51.1808,50.992,51.0317,531100.0
2018-02-08 15:20:00,51.33,51.62,51.27,51.45,811000.0,51.0218,51.31,50.9621,51.1411,811000.0
2018-02-08 15:30:00,51.43,51.48,50.97,51.02,1277300.0,51.1212,51.1709,50.6639,50.7136,1277300.0
2018-02-08 15:40:00,50.99,51.02,50.66,50.93,2441240.0,50.6838,50.7136,50.3558,50.6242,2441240.0
2018-02-08 15:50:00,50.9,50.92,50.26,50.31,4076840.0,50.5944,50.6142,49.9582,50.0079,4076840.0
2018-02-09 09:30:00,51.27,51.59,51.0,51.09,5171660.0,50.9621,51.2802,50.6938,50.7832,5171660.0
2018-02-09 09:40:00,51.05,51.6,50.98,51.38,1692660.0,50.7435,51.2902,50.6739,51.0715,1692660.0
2018-02-09 09:50:00,51.39,51.85,51.27,51.62,1491340.0,51.0814,51.5387,50.9621,51.31,1491340.0
2018-02-09 10:00:00,51.62,51.85,51.27,51.41,1741880.0,51.31,51.5387,50.9621,51.1013,1741880.0
2018-02-09 10:10:00,51.39,51.49,51.14,51.46,1212040.0,51.0814,51.1808,50.8329,51.151,1212040.0
2018-02-09 10:20:00,51.47,51.58,51.4,51.46,952680.0,51.1609,51.2703,51.0914,51.151,952680.0
2018-02-09 10:30:00,51.46,51.71,51.42,51.44,911560.0,51.151,51.3995,51.1112,51.1311,911560.0
2018-02-09 10:40:00,51.42,51.45,50.76,50.86,1912120.0,51.1112,51.1411,50.4552,50.5546,1912120.0
2018-02-09 10:50:00,50.87,51.45,50.8,51.24,1139960.0,50.5645,51.1411,50.495,50.9323,1139960.0
2018-02-09 11:00:00,51.2,51.54,51.19,51.5,905980.0,50.8926,51.2305,50.8826,51.1908,905980.0
2018-02-09 11:10:00,51.5,51.68,51.11,51.27,1010140.0,51.1908,51.3697,50.8031,50.9621,1010140.0
2018-02-09 11:20:00,51.3,51.37,51.04,51.11,913060.0,50.992,51.0615,50.7335,50.8031,913060.0
2018-02-09 11:30:00,51.12,51.38,51.08,51.29,650800.0,50.813,51.0715,50.7733,50.982,650800.0
2018-02-09 11:40:00,51.29,51.45,51.13,51.14,769960.0,50.982,51.1411,50.823,50.8329,769960.0
2018-02-09 11:50:00,51.19,51.2,50.89,50.9,945780.0,50.8826,50.8926,50.5844,50.5944,945780.0
2018-02-09 12:00:00,50.95,50.98,50.64,50.68,1394720.0,50.6441,50.6739,50.3359,50.3757,1394720.0
2018-02-09 12:10:00,50.64,50.78,50.45,50.7,1694740.0,50.3359,50.4751,50.1471,50.3956,1694740.0
2018-02-09 12:20:00,50.69,50.79,50.16,50.33,1645160.0,50.3856,50.485,49.8588,50.0278,1645160.0
2018-02-09 12:30:00,50.3,50.49,50.16,50.19,924220.0,49.998,50.1868,49.8588,49.8886,924220.0
2018-02-09 12:40:00,50.19,50.25,49.96,49.98,1833920.0,49.8886,49.9483,49.66,49.6799,1833920.0
2018-02-09 12:50:00,50.0,50.87,49.94,50.86,1164080.0,49.6998,50.5645,49.6401,50.5546,1164080.0
2018-02-09 13:00:00,50.85,50.91,50.38,50.41,945220.0,50.5447,50.6043,50.0775,50.1073,945220.0
2018-02-09 13:10:00,50.38,50.63,50.17,50.62,558160.0,50.0775,50.326,49.8687,50.316,558160.0
2018-02-09 13:20:00,50.67,50.68,50.07,50.21,801580.0,50.3657,50.3757,49.7693,49.9085,801580.0
2018-02-09 13:30:00,50.16,50.27,49.85,49.87,1080720.0,49.8588,49.9681,49.5507,49.5705,1080720.0
2018-02-09 13:40:00,49.87,50.48,49.87,50.46,1253460.0,49.5705,50.1769,49.5705,50.157,1253460.0
2018-02-09 13:50:00,50.47,50.98,50.37,50.79,1226080.0,50.1669,50.6739,50.0675,50.485,1226080.0
2018-02-09 14:00:00,50.79,51.48,50.72,51.41,1917260.0,50.485,51.1709,50.4154,51.1013,1917260.0
2018-02-09 14:10:00,51.43,51.7,51.26,51.51,1222920.0,51.1212,51.3896,50.9522,51.2007,1222920.0
2018-02-09 14:20:00,51.57,51.99,51.51,51.59,2077140.0,51.2603,51.6778,51.2007,51.2802,2077140.0
2018-02-09 14:30:00,51.59,51.62,51.21,51.47,767500.0,51.2802,51.31,50.9025,51.1609,767500.0
2018-02-09 14:40:00,51.49,51.64,51.26,51.51,599980.0,51.1808,51.3299,50.9522,51.2007,599980.0
2018-02-09 14:50:00,51.56,51.74,51.39,51.43,609160.0,51.2504,51.4293,51.0814,51.1212,609160.0
2018-02-09 15:00:00,51.44,51.44,50.95,51.13,823600.0,51.1311,51.1311,50.6441,50.823,823600.0
2018-02-09 15:10:00,51.18,51.64,51.03,51.59,697680.0,50.8727,51.3299,50.7236,51.2802,697680.0
2018-02-09 15:20:00,51.58,51.9,51.55,51.77,1079420.0,51.2703,51.5884,51.2405,51.4591,1079420.0
2018-02-09 15:30:00,51.81,52.0,51.7,51.95,1331340.0,51.4989,51.6878,51.3896,51.6381,1331340.0
2018-02-09 15:40:00,51.93,52.37,51.89,52.27,2359660.0,51.6182,52.0555,51.5784,51.9561,2359660.0
2018-02-09 15:50:00,52.31,52.59,51.99,52.29,4388600.0,51.9959,52.2742,51.6778,51.976,4388600.0
2018-02-12 09:30:00,52.83,53.06,52.7,52.8,2424100.0,52.5128,52.7414,52.3836,52.483,2424100.0
2018-02-12 09:40:00,52.77,52.94,52.64,52.67,1100020.0,52.4531,52.6221,52.3239,52.3537,1100020.0
2018-02-12 09:50:00,52.65,52.68,52.39,52.42,1141240.0,52.3339,52.3637,52.0754,52.1052,1141240.0
2018-02-12 10:00:00,52.47,52.99,52.43,52.76,829640.0,52.1549,52.6718,52.1152,52.4432,829640.0
2018-02-12 10:10:00,52.8,52.8,52.45,52.49,517260.0,52.483,52.483,52.1351,52.1748,517260.0
2018-02-12 10:20:00,52.52,52.61,52.27,52.46,550140.0,52.2046,52.2941,51.9561,52.145,550140.0
2018-02-12 10:30:00,52.45,52.75,52.32,52.56,816380.0,52.1351,52.4333,52.0058,52.2444,816380.0
2018-02-12 10:40:00,52.56,52.59,52.38,52.59,613620.0,52.2444,52.2742,52.0655,52.2742,613620.0
2018-02-12 10:50:00,52.61,52.75,52.47,52.7,485180.0,52.2941,52.4333,52.1549,52.3836,485180.0
2018-02-12 11:00:00,52.72,53.0,52.72,52.88,594820.0,52.4034,52.6817,52.4034,52.5625,594820.0
2018-02-12 11:10:00,52.87,53.03,52.73,53.0,480940.0,52.5525,52.7116,52.4134,52.6817,480940.0
2018-02-12 11:20:00,53.01,53.08,52.89,52.92,485800.0,52.6917,52.7613,52.5724,52.6022,485800.0
2018-02-12 11:30:00,52.94,53.13,52.86,53.13,526240.0,52.6221,52.811,52.5426,52.811,526240.0
2018-02-12 11:40:00,53.11,53.14,53.03,53.11,246620.0,52.7911,52.8209,52.7116,52.7911,246620.0
2018-02-12 11:50:00,53.14,53.26,52.99,53.26,417240.0,52.8209,52.9402,52.6718,52.9402,417240.0
2018-02-12 12:00:00,53.25,53.28,53.09,53.15,351000.0,52.9302,52.9601,52.7712,52.8308,351000.0
2018-02-12 12:10:00,53.1,53.21,53.06,53.16,392520.0,52.7811,52.8905,52.7414,52.8408,392520.0
2018-02-12 12:20:00,53.14,53.16,53.02,53.02,264500.0,52.8209,52.8408,52.7016,52.7016,264500.0
2018-02-12 12:30:00,53.01,53.01,52.9,52.98,256240.0,52.6917,52.6917,52.5823,52.6619,256240.0
2018-02-12 12:40:00,52.95,52.99,52.76,52.76,236260.0,52.632,52.6718,52.4432,52.4432,236260.0
2018-02-12 12:50:00,52.79,52.93,52.79,52.85,233180.0,52.473,52.6122,52.473,52.5327,233180.0
2018-02-12 13:00:00,52.88,52.93,52.76,52.8,255540.0,52.5625,52.6122,52.4432,52.483,255540.0
2018-02-12 13:10:00,52.79,52.88,52.72,52.75,423160.0,52.473,52.5625,52.4034,52.4333,423160.0
2018-02-12 13:20:00,52.71,52.79,52.65,52.74,249920.0,52.3935,52.473,52.3339,52.4233,249920.0
2018-02-12 13:30:00,52.76,52.84,52.73,52.81,263900.0,52.4432,52.5227,52.4134,52.4929,263900.0
2018-02-12 13:40:00,52.82,52.86,52.79,52.84,136780.0,52.5028,52.5426,52.473,52.5227,136780.0
2018-02-12 13:50:00,52.84,53.1,52.84,53.05,319760.0,52.5227,52.7811,52.5227,52.7314,319760.0
2018-02-12 14:00:00,53.09,53.09,52.9,52.93,161200.0,52.7712,52.7712,52.5823,52.6122,161200.0
2018-02-12 14:10:00,52.93,52.93,52.79,52.79,277980.0,52.6122,52.6122,52.473,52.473,277980.0
2018-02-12 14:20:00,52.8,53.08,52.8,53.06,207560.0,52.483,52.7613,52.483,52.7414,207560.0
2018-02-12 14:30:00,53.05,53.17,53.04,53.15,410200.0,52.7314,52.8507,52.7215,52.8308,410200.0
2018-02-12 14:40:00,53.12,53.2,52.99,52.99,205860.0,52.801,52.8805,52.6718,52.6718,205860.0
2018-02-12 14:50:00,52.98,53.03,52.9,53.02,241480.0,52.6619,52.7116,52.5823,52.7016,241480.0
2018-02-12 15:00:00,53.02,53.09,52.97,53.05,254660.0,52.7016,52.7712,52.6519,52.7314,254660.0
2018-02-12 15:10:00,53.0,53.16,52.95,53.08,490960.0,52.6817,52.8408,52.632,52.7613,490960.0
2018-02-12 15:20:00,53.09,53.2,53.02,53.05,543680.0,52.7712,52.8805,52.7016,52.7314,543680.0
2018-02-12 15:30:00,53.06,53.1,52.86,52.93,516080.0,52.7414,52.7811,52.5426,52.6122,516080.0
2018-02-12 15:40:00,52.92,53.01,52.72,52.76,911680.0,52.6022,52.6917,52.4034,52.4432,911680.0
2018-02-12 15:50:00,52.74,52.88,52.65,52.77,1995680.0,52.4233,52.5625,52.3339,52.4531,1995680.0
2018-02-13 09:30:00,52.5,52.76,52.36,52.53,1709840.0,52.1848,52.4432,52.0456,52.2146,1709840.0
2018-02-13 09:40:00,52.52,52.68,52.35,52.37,857180.0,52.2046,52.3637,52.0357,52.0555,857180.0
2018-02-13 09:50:00,52.37,52.62,52.37,52.55,598580.0,52.0555,52.304,52.0555,52.2345,598580.0
2018-02-13 10:00:00,52.55,52.77,52.55,52.62,664340.0,52.2345,52.4531,52.2345,52.304,664340.0
2018-02-13 10:10:00,52.62,52.79,52.6,52.76,417960.0,52.304,52.473,52.2842,52.4432,417960.0
2018-02-13 10:20:00,52.75,52.94,52.74,52.75,508520.0,52.4333,52.6221,52.4233,52.4333,508520.0
2018-02-13 10:30:00,52.75,52.8,52.66,52.79,486400.0,52.4333,52.483,52.3438,52.473,486400.0
2018-02-13 10:40:00,52.85,53.0,52.78,52.98,711100.0,52.5327,52.6817,52.4631,52.6619,711100.0
2018-02-13 10:50:00,53.0,53.0,52.83,52.83,405700.0,52.6817,52.6817,52.5128,52.5128,405700.0
2018-02-13 11:00:00,52.82,52.84,52.65,52.74,483100.0,52.5028,52.5227,52.3339,52.4233,483100.0
2018-02-13 11:10:00,52.69,52.78,52.69,52.74,187940.0,52.3736,52.4631,52.3736,52.4233,187940.0
2018-02-13 11:20:00,52.77,52.77,52.67,52.7,262720.0,52.4531,52.4531,52.3537,52.3836,262720.0
2018-02-13 11:30:00,52.71,52.77,52.61,52.7,496820.0,52.3935,52.4531,52.2941,52.3836,496820.0
2018-02-13 11:40:00,52.68,52.79,52.63,52.79,387860.0,52.3637,52.473,52.314,52.473,387860.0
2018-02-13 11:50:00,52.78,52.89,52.75,52.87,720320.0,52.4631,52.5724,52.4333,52.5525,720320.0
2018-02-13 12:00:00,52.87,52.98,52.83,52.85,321480.0,52.5525,52.6619,52.5128,52.5327,321480.0
2018-02-13 12:10:00,52.86,52.91,52.84,52.85,100820.0,52.5426,52.5923,52.5227,52.5327,100820.0
2018-02-13 12:20:00,52.84,52.84,52.73,52.75,107080.0,52.5227,52.5227,52.4134,52.4333,107080.0
2018-02-13 12:30:00,52.72,52.73,52.62,52.69,335560.0,52.4034,52.4134,52.304,52.3736,335560.0
2018-02-13 12:40:00,52.68,52.82,52.68,52.79,140000.0,52.3637,52.5028,52.3637,52.473,140000.0
2018-02-13 12:50:00,52.8,52.85,52.7,52.7,309240.0,52.483,52.5327,52.3836,52.3836,309240.0
2018-02-13 13:00:00,52.73,52.78,52.72,52.74,166220.0,52.4134,52.4631,52.4034,52.4233,166220.0
2018-02-13 13:10:00,52.74,52.87,52.7,52.87,233060.0,52.4233,52.5525,52.3836,52.5525,233060.0
2018-02-13 13:20:00,52.88,52.98,52.85,52.94,145880.0,52.5625,52.6619,52.5327,52.6221,145880.0
2018-02-13 13:30:00,52.94,52.95,52.84,52.95,159820.0,52.6221,52.632,52.5227,52.632,159820.0
2018-02-13 13:40:00,52.94,52.97,52.89,52.92,234140.0,52.6221,52.6519,52.5724,52.6022,234140.0
2018-02-13 13:50:00,52.92,52.97,52.89,52.95,144520.0,52.6022,52.6519,52.5724,52.632,144520.0
2018-02-13 14:00:00,52.94,52.98,52.9,52.96,93820.0,52.6221,52.6619,52.5823,52.642,93820.0
2018-02-13 14:10:00,52.97,53.06,52.96,53.0,276620.0,52.6519,52.7414,52.642,52.6817,276620.0
2018-02-13 14:20:00,53.0,53.03,52.94,52.95,127040.0,52.6817,52.7116,52.6221,52.632,127040.0
2018-02-13 14:30:00,52.95,52.96,52.87,52.87,148760.0,52.632,52.642,52.5525,52.5525,148760.0
2018-02-13 14:40:00,52.85,52.9,52.83,52.87,154760.0,52.5327,52.5823,52.5128,52.5525,154760.0
2018-02-13 14:50:00,52.86,52.93,52.85,52.93,139280.0,52.5426,52.6122,52.5327,52.6122,139280.0
2018-02-13 15:00:00,52.9,52.91,52.72,52.81,328580.0,52.5823,52.5923,52.4034,52.4929,328580.0
2018-02-13 15:10:00,52.81,52.93,52.77,52.88,279580.0,52.4929,52.6122,52.4531,52.5625,279580.0
2018-02-13 15:20:00,52.88,52.89,52.79,52.82,492160.0,52.5625,52.5724,52.473,52.5028,492160.0
2018-02-13 15:30:00,52.8,52.84,52.77,52.82,591180.0,52.483,52.5227,52.4531,52.5028,591180.0
2018-02-13 15:40:00,52.82,52.86,52.67,52.81,832960.0,52.5028,52.5426,52.3537,52.4929,832960.0
2018-02-13 15:50:00,52.81,52.84,52.66,52.71,1002320.0,52.4929,52.5227,52.3438,52.3935,1002320.0
2018-02-14 09:30:00,52.72,52.87,52.5,52.65,1782600.0,52.4034,52.5525,52.1848,52.3339,1782600.0
2018-02-14 09:40:00,52.55,52.82,52.49,52.69,830540.0,52.2345,52.5028,52.1748,52.3736,830540.0
2018-02-14 09:50:00,52.7,52.9,52.63,52.8,649120.0,52.3836,52.5823,52.314,52.483,649120.0
2018-02-14 10:00:00,52.82,53.01,52.68,53.0,638120.0,52.5028,52.6917,52.3637,52.6817,638120.0
2018-02-14 10:10:00,53.01,53.11,52.95,53.11,818460.0,52.6917,52.7911,52.632,52.7911,818460.0
2018-02-14 10:20:00,53.09,53.23,53.06,53.21,530160.0,52.7712,52.9104,52.7414,52.8905,530160.0
2018-02-14 10:30:00,53.24,53.44,53.05,53.44,707540.0,52.9203,53.1191,52.7314,53.1191,707540.0
2018-02-14 10:40:00,53.42,53.5,53.19,53.19,687640.0,53.0992,53.1787,52.8706,52.8706,687640.0
2018-02-14 10:50:00,53.2,53.26,53.14,53.22,290920.0,52.8805,52.9402,52.8209,52.9004,290920.0
2018-02-14 11:00:00,53.23,53.34,53.19,53.31,280840.0,52.9104,53.0197,52.8706,52.9899,280840.0
2018-02-14 11:10:00,53.29,53.38,53.26,53.36,441480.0,52.97,53.0595,52.9402,53.0396,441480.0
2018-02-14 11:20:00,53.34,53.5,53.32,53.48,520080.0,53.0197,53.1787,52.9998,53.1589,520080.0
2018-02-14 11:30:00,53.5,53.7,53.44,53.7,959520.0,53.1787,53.3775,53.1191,53.3775,959520.0
2018-02-14 11:40:00,53.69,53.77,53.46,53.46,792920.0,53.3676,53.4471,53.139,53.139,792920.0
2018-02-14 11:50:00,53.49,53.49,53.34,53.35,326380.0,53.1688,53.1688,53.0197,53.0296,326380.0
2018-02-14 12:00:00,53.36,53.47,53.32,53.46,212200.0,53.0396,53.1489,52.9998,53.139,212200.0
2018-02-14 12:10:00,53.47,53.49,53.3,53.34,180500.0,53.1489,53.1688,52.9799,53.0197,180500.0
2018-02-14 12:20:00,53.3,53.48,53.26,53.46,207700.0,52.9799,53.1589,52.9402,53.139,207700.0
2018-02-14 12:30:00,53.48,53.64,53.44,53.6,312380.0,53.1589,53.3179,53.1191,53.2781,312380.0
2018-02-14 12:40:00,53.63,53.64,53.49,53.49,217060.0,53.308,53.3179,53.1688,53.1688,217060.0
2018-02-14 12:50:00,53.49,53.69,53.47,53.68,262220.0,53.1688,53.3676,53.1489,53.3577,262220.0
2018-02-14 13:00:00,53.67,53.75,53.65,53.69,266780.0,53.3477,53.4272,53.3278,53.3676,266780.0
2018-02-14 13:10:00,53.69,53.72,53.57,53.59,310320.0,53.3676,53.3974,53.2483,53.2682,310320.0
2018-02-14 13:20:00,53.62,53.74,53.6,53.63,213960.0,53.298,53.4173,53.2781,53.308,213960.0
2018-02-14 13:30:00,53.65,53.72,53.63,53.65,144600.0,53.3278,53.3974,53.308,53.3278,144600.0
2018-02-14 13:40:00,53.64,53.67,53.5,53.59,487280.0,53.3179,53.3477,53.1787,53.2682,487280.0
2018-02-14 13:50:00,53.59,53.6,53.54,53.59,150900.0,53.2682,53.2781,53.2185,53.2682,150900.0
2018-02-14 14:00:00,53.55,53.68,53.55,53.61,211260.0,53.2284,53.3577,53.2284,53.2881,211260.0
2018-02-14 14:10:00,53.61,53.65,53.56,53.58,253600.0,53.2881,53.3278,53.2384,53.2583,253600.0
2018-02-14 14:20:00,53.61,53.65,53.43,53.46,387820.0,53.2881,53.3278,53.1092,53.139,387820.0
2018-02-14 14:30:00,53.46,53.55,53.41,53.55,393860.0,53.139,53.2284,53.0893,53.2284,393860.0
2018-02-14 14:40:00,53.55,53.6,53.48,53.55,174960.0,53.2284,53.2781,53.1589,53.2284,174960.0
2018-02-14 14:50:00,53.54,53.59,53.5,53.55,225680.0,53.2185,53.2682,53.1787,53.2284,225680.0
2018-02-14 15:00:00,53.56,53.74,53.56,53.67,389500.0,53.2384,53.4173,53.2384,53.3477,389500.0
2018-02-14 15:10:00,53.68,53.77,53.63,53.75,452740.0,53.3577,53.4471,53.308,53.4272,452740.0
2018-02-14 15:20:00,53.75,53.76,53.57,53.63,375860.0,53.4272,53.4372,53.2483,53.308,375860.0
2018-02-14 15:30:00,53.63,53.71,53.62,53.68,402120.0,53.308,53.3875,53.298,53.3577,402120.0
2018-02-14 15:40:00,53.69,53.76,53.61,53.68,709700.0,53.3676,53.4372,53.2881,53.3577,709700.0
2018-02-14 15:50:00,53.69,53.77,53.57,53.67,1975120.0,53.3676,53.4471,53.2483,53.3477,1975120.0
2018-02-15 09:30:00,54.17,54.25,53.89,54.25,2386740.0,53.8447,53.9242,53.5664,53.9242,2386740.0
2018-02-15 09:40:00,54.22,54.27,54.07,54.22,921220.0,53.8944,53.9441,53.7453,53.8944,921220.0
2018-02-15 09:50:00,54.24,54.41,54.2,54.37,839740.0,53.9143,54.0833,53.8745,54.0435,839740.0
2018-02-15 10:00:00,54.39,54.39,54.15,54.15,514400.0,54.0634,54.0634,53.8248,53.8248,514400.0
2018-02-15 10:10:00,54.16,54.18,53.99,54.02,760440.0,53.8348,53.8547,53.6658,53.6956,760440.0
2018-02-15 10:20:00,54.03,54.27,54.0,54.24,376740.0,53.7056,53.9441,53.6757,53.9143,376740.0
2018-02-15 10:30:00,54.26,54.3,53.98,54.0,575340.0,53.9342,53.9739,53.6559,53.6757,575340.0
2018-02-15 10:40:00,53.99,54.01,53.63,53.67,1405960.0,53.6658,53.6857,53.308,53.3477,1405960.0
2018-02-15 10:50:00,53.68,53.78,53.48,53.49,503580.0,53.3577,53.4571,53.1589,53.1688,503580.0
2018-02-15 11:00:00,53.46,53.77,53.36,53.75,500000.0,53.139,53.4471,53.0396,53.4272,500000.0
2018-02-15 11:10:00,53.76,53.87,53.72,53.79,341920.0,53.4372,53.5465,53.3974,53.467,341920.0
2018-02-15 11:20:00,53.8,54.1,53.78,54.1,712140.0,53.4769,53.7751,53.4571,53.7751,712140.0
2018-02-15 11:30:00,54.08,54.09,53.94,54.02,214120.0,53.7553,53.7652,53.6161,53.6956,214120.0
2018-02-15 11:40:00,54.03,54.07,54.01,54.06,282980.0,53.7056,53.7453,53.6857,53.7354,282980.0
2018-02-15 11:50:00,54.06,54.18,54.04,54.15,445900.0,53.7354,53.8547,53.7155,53.8248,445900.0
2018-02-15 12:00:00,54.16,54.18,53.99,53.99,217660.0,53.8348,53.8547,53.6658,53.6658,217660.0
2018-02-15 12:10:00,54.0,54.05,53.96,54.01,114040.0,53.6757,53.7254,53.636,53.6857,114040.0
2018-02-15 12:20:00,54.02,54.05,53.85,53.9,374340.0,53.6956,53.7254,53.5266,53.5763,374340.0
2018-02-15 12:30:00,53.9,54.18,53.87,54.18,306020.0,53.5763,53.8547,53.5465,53.8547,306020.0
2018-02-15 12:40:00,54.15,54.18,54.05,54.14,223780.0,53.8248,53.8547,53.7254,53.8149,223780.0
2018-02-15 12:50:00,54.12,54.21,54.12,54.19,311860.0,53.795,53.8845,53.795,53.8646,311860.0
2018-02-15 13:00:00,54.2,54.3,54.16,54.23,348580.0,53.8745,53.9739,53.8348,53.9044,348580.0
2018-02-15 13:10:00,54.26,54.32,54.25,54.26,154880.0,53.9342,53.9938,53.9242,53.9342,154880.0
2018-02-15 13:20:00,54.25,54.28,54.18,54.2,118720.0,53.9242,53.9541,53.8547,53.8745,118720.0
2018-02-15 13:30:00,54.19,54.2,54.08,54.15,170040.0,53.8646,53.8745,53.7553,53.8248,170040.0
2018-02-15 13:40:00,54.18,54.27,54.18,54.27,123740.0,53.8547,53.9441,53.8547,53.9441,123740.0
2018-02-15 13:50:00,54.27,54.28,54.21,54.25,204020.0,53.9441,53.9541,53.8845,53.9242,204020.0
2018-02-15 14:00:00,54.24,54.3,54.19,54.29,170580.0,53.9143,53.9739,53.8646,53.964,170580.0
2018-02-15 14:10:00,54.25,54.32,54.24,54.29,153980.0,53.9242,53.9938,53.9143,53.964,153980.0
2018-02-15 14:20:00,54.29,54.42,54.28,54.4,408980.0,53.964,54.0932,53.9541,54.0733,408980.0
2018-02-15 14:30:00,54.39,54.48,54.38,54.45,404720.0,54.0634,54.1529,54.0535,54.123,404720.0
2018-02-15 14:40:00,54.47,54.48,54.43,54.45,126840.0,54.1429,54.1529,54.1032,54.123,126840.0
2018-02-15 14:50:00,54.46,54.47,54.38,54.41,114580.0,54.133,54.1429,54.0535,54.0833,114580.0
2018-02-15 15:00:00,54.42,54.55,54.42,54.54,503280.0,54.0932,54.2224,54.0932,54.2125,503280.0
2018-02-15 15:10:00,54.51,54.57,54.43,54.57,298000.0,54.1827,54.2423,54.1032,54.2423,298000.0
2018-02-15 15:20:00,54.55,54.71,54.53,54.68,544340.0,54.2224,54.3815,54.2026,54.3517,544340.0
2018-02-15 15:30:00,54.68,54.7,54.45,54.57,485220.0,54.3517,54.3715,54.123,54.2423,485220.0
2018-02-15 15:40:00,54.57,54.61,54.52,54.57,491600.0,54.2423,54.2821,54.1926,54.2423,491600.0
2018-02-15 15:50:00,54.58,54.64,54.39,54.64,2045520.0,54.2523,54.3119,54.0634,54.3119,2045520.0
2018-02-16 09:30:00,54.67,55.01,54.58,55.01,3434520.0,54.3417,54.6797,54.2523,54.6797,3434520.0
2018-02-16 09:40:00,55.01,55.1,54.86,55.07,1029380.0,54.6797,54.7691,54.5306,54.7393,1029380.0
2018-02-16 09:50:00,55.08,55.3,55.04,55.25,1065040.0,54.7493,54.9679,54.7095,54.9182,1065040.0
2018-02-16 10:00:00,55.21,55.25,54.91,55.07,745280.0,54.8785,54.9182,54.5803,54.7393,745280.0
2018-02-16 10:10:00,55.07,55.16,54.97,55.15,458560.0,54.7393,54.8288,54.6399,54.8188,458560.0
2018-02-16 10:20:00,55.15,55.29,55.12,55.25,440140.0,54.8188,54.958,54.789,54.9182,440140.0
2018-02-16 10:30:00,55.28,55.37,55.26,55.31,670140.0,54.9481,55.0375,54.9282,54.9779,670140.0
2018-02-16 10:40:00,55.3,55.32,55.12,55.19,656440.0,54.9679,54.9878,54.789,54.8586,656440.0
2018-02-16 10:50:00,55.21,55.25,55.01,55.03,597280.0,54.8785,54.9182,54.6797,54.6996,597280.0
2018-02-16 11:00:00,55.03,55.19,55.02,55.19,286580.0,54.6996,54.8586,54.6896,54.8586,286580.0
2018-02-16 11:10:00,55.16,55.26,55.15,55.23,627040.0,54.8288,54.9282,54.8188,54.8984,627040.0
2018-02-16 11:20:00,55.24,55.26,55.19,55.19,243920.0,54.9083,54.9282,54.8586,54.8586,243920.0
2018-02-16 11:30:00,55.18,55.22,55.15,55.16,357080.0,54.8487,54.8884,54.8188,54.8288,357080.0
2018-02-16 11:40:00,55.17,55.18,55.12,55.18,261960.0,54.8387,54.8487,54.789,54.8487,261960.0
2018-02-16 11:50:00,55.19,55.29,55.18,55.28,262840.0,54.8586,54.958,54.8487,54.9481,262840.0
2018-02-16 12:00:00,55.29,55.29,55.23,55.25,115040.0,54.958,54.958,54.8984,54.9182,115040.0
2018-02-16 12:10:00,55.23,55.33,55.23,55.3,219220.0,54.8984,54.9978,54.8984,54.9679,219220.0
2018-02-16 12:20:00,55.29,55.29,55.21,55.26,187300.0,54.958,54.958,54.8785,54.9282,187300.0
2018-02-16 12:30:00,55.27,55.4,55.25,55.39,388060.0,54.9381,55.0673,54.9182,55.0574,388060.0
2018-02-16 12:40:00,55.39,55.42,55.32,55.35,378900.0,55.0574,55.0872,54.9878,55.0176,378900.0
2018-02-16 12:50:00,55.33,55.33,55.13,55.3,453040.0,54.9978,54.9978,54.799,54.9679,453040.0
2018-02-16 13:00:00,55.29,55.34,55.15,55.19,359060.0,54.958,55.0077,54.8188,54.8586,359060.0
2018-02-16 13:10:00,55.19,55.19,54.91,54.95,399880.0,54.8586,54.8586,54.5803,54.62,399880.0
2018-02-16 13:20:00,54.98,55.12,54.93,54.93,401320.0,54.6499,54.789,54.6002,54.6002,401320.0
2018-02-16 13:30:00,54.95,55.08,54.84,54.99,835960.0,54.62,54.7493,54.5107,54.6598,835960.0
2018-02-16 13:40:00,55.03,55.11,55.0,55.0,402680.0,54.6996,54.7791,54.6697,54.6697,402680.0
2018-02-16 13:50:00,54.99,55.0,54.84,54.89,378720.0,54.6598,54.6697,54.5107,54.5604,378720.0
2018-02-16 14:00:00,54.87,55.0,54.82,54.82,350160.0,54.5405,54.6697,54.4908,54.4908,350160.0
2018-02-16 14:10:00,54.84,54.9,54.68,54.72,537880.0,54.5107,54.5703,54.3517,54.3914,537880.0
2018-02-16 14:20:00,54.73,54.8,54.65,54.79,614120.0,54.4014,54.4709,54.3218,54.461,614120.0
2018-02-16 14:30:00,54.79,54.91,54.76,54.87,375660.0,54.461,54.5803,54.4312,54.5405,375660.0
2018-02-16 14:40:00,54.85,54.91,54.75,54.86,242460.0,54.5206,54.5803,54.4212,54.5306,242460.0
2018-02-16 14:50:00,54.86,54.9,54.71,54.89,470920.0,54.5306,54.5703,54.3815,54.5604,470920.0
2018-02-16 15:00:00,54.89,54.96,54.79,54.94,424320.0,54.5604,54.63,54.461,54.6101,424320.0
2018-02-16 15:10:00,54.95,54.99,54.8,54.82,332020.0,54.62,54.6598,54.4709,54.4908,332020.0
2018-02-16 15:20:00,54.84,54.97,54.82,54.89,404900.0,54.5107,54.6399,54.4908,54.5604,404900.0
2018-02-16 15:30:00,54.89,54.93,54.75,54.84,584520.0,54.5604,54.6002,54.4212,54.5107,584520.0
2018-02-16 15:40:00,54.84,54.95,54.78,54.93,877200.0,54.5107,54.62,54.4511,54.6002,877200.0
2018-02-16 15:50:00,54.87,54.96,54.78,54.81,1393820.0,54.5405,54.63,54.4511,54.4809,1393820.0
2018-02-20 09:30:00,54.62,54.98,54.5,54.95,1931280.0,54.292,54.6499,54.1727,54.62,1931280.0
2018-02-20 09:40:00,54.93,55.26,54.93,55.25,900820.0,54.6002,54.9282,54.6002,54.9182,900820.0
2018-02-20 09:50:00,55.24,55.35,55.06,55.08,1018600.0,54.9083,55.0176,54.7294,54.7493,1018600.0
2018-02-20 10:00:00,55.1,55.3,54.97,55.3,637540.0,54.7691,54.9679,54.6399,54.9679,637540.0
2018-02-20 10:10:00,55.3,55.4,55.27,55.37,532460.0,54.9679,55.0673,54.9381,55.0375,532460.0
2018-02-20 10:20:00,55.36,55.57,55.35,55.51,813740.0,55.0276,55.2363,55.0176,55.1767,813740.0
2018-02-20 10:30:00,55.48,55.5,55.28,55.28,342680.0,55.1469,55.1667,54.9481,54.9481,342680.0
2018-02-20 10:40:00,55.32,55.48,55.32,55.44,267240.0,54.9878,55.1469,54.9878,55.1071,267240.0
2018-02-20 10:50:00,55.45,55.46,55.24,55.27,382600.0,55.117,55.127,54.9083,54.9381,382600.0
2018-02-20 11:00:00,55.29,55.45,55.25,55.39,458640.0,54.958,55.117,54.9182,55.0574,458640.0
2018-02-20 11:10:00,55.36,55.4,55.31,55.34,212980.0,55.0276,55.0673,54.9779,55.0077,212980.0
2018-02-20 11:20:00,55.35,55.56,55.34,55.56,767220.0,55.0176,55.2264,55.0077,55.2264,767220.0
2018-02-20 11:30:00,55.54,55.55,55.44,55.46,451820.0,55.2065,55.2164,55.1071,55.127,451820.0
2018-02-20 11:40:00,55.45,55.5,55.41,55.49,224940.0,55.117,55.1667,55.0773,55.1568,224940.0
2018-02-20 11:50:00,55.5,55.69,55.47,55.68,560980.0,55.1667,55.3556,55.1369,55.3457,560980.0
2018-02-20 12:00:00,55.65,55.77,55.65,55.72,272240.0,55.3158,55.4351,55.3158,55.3854,272240.0
2018-02-20 12:10:00,55.71,55.73,55.61,55.62,182660.0,55.3755,55.3954,55.2761,55.286,182660.0
2018-02-20 12:20:00,55.62,55.7,55.61,55.69,174220.0,55.286,55.3655,55.2761,55.3556,174220.0
2018-02-20 12:30:00,55.69,55.74,55.67,55.68,296700.0,55.3556,55.4053,55.3357,55.3457,296700.0
2018-02-20 12:40:00,55.67,55.71,55.64,55.71,102800.0,55.3357,55.3755,55.3059,55.3755,102800.0
2018-02-20 12:50:00,55.72,55.75,55.68,55.68,282940.0,55.3854,55.4152,55.3457,55.3457,282940.0
2018-02-20 13:00:00,55.66,55.66,55.45,55.5,201380.0,55.3258,55.3258,55.117,55.1667,201380.0
2018-02-20 13:10:00,55.48,55.58,55.47,55.57,176920.0,55.1469,55.2463,55.1369,55.2363,176920.0
2018-02-20 13:20:00,55.56,55.57,55.45,55.47,143540.0,55.2264,55.2363,55.117,55.1369,143540.0
2018-02-20 13:30:00,55.48,55.64,55.48,55.62,185360.0,55.1469,55.3059,55.1469,55.286,185360.0
2018-02-20 13:40:00,55.63,55.76,55.63,55.75,342480.0,55.296,55.4252,55.296,55.4152,342480.0
2018-02-20 13:50:00,55.74,55.81,55.72,55.76,310340.0,55.4053,55.4749,55.3854,55.4252,310340.0
2018-02-20 14:00:00,55.78,55.8,55.64,55.68,204480.0,55.4451,55.4649,55.3059,55.3457,204480.0
2018-02-20 14:10:00,55.68,55.69,55.55,55.59,135980.0,55.3457,55.3556,55.2164,55.2562,135980.0
2018-02-20 14:20:00,55.61,55.67,55.6,55.6,107700.0,55.2761,55.3357,55.2661,55.2661,107700.0
2018-02-20 14:30:00,55.57,55.67,55.54,55.67,241440.0,55.2363,55.3357,55.2065,55.3357,241440.0
2018-02-20 14:40:00,55.67,55.68,55.52,55.54,189240.0,55.3357,55.3457,55.1866,55.2065,189240.0
2018-02-20 14:50:00,55.53,55.54,55.35,55.38,243440.0,55.1966,55.2065,55.0176,55.0475,243440.0
2018-02-20 15:00:00,55.35,55.39,55.14,55.16,442620.0,55.0176,55.0574,54.8089,54.8288,442620.0
2018-02-20 15:10:00,55.14,55.18,55.05,55.09,376820.0,54.8089,54.8487,54.7194,54.7592,376820.0
2018-02-20 15:20:00,55.06,55.17,54.94,55.17,546300.0,54.7294,54.8387,54.6101,54.8387,546300.0
2018-02-20 15:30:00,55.15,55.28,55.15,55.19,516060.0,54.8188,54.9481,54.8188,54.8586,516060.0
2018-02-20 15:40:00,55.16,55.24,55.01,55.23,599960.0,54.8288,54.9083,54.6797,54.8984,599960.0
2018-02-20 15:50:00,55.21,55.31,55.15,55.18,981840.0,54.8785,54.9779,54.8188,54.8487,981840.0
2018-02-21 09:30:00,55.46,55.74,55.38,55.7,1545800.0,55.127,55.4053,55.0475,55.3655,1545800.0
2018-02-21 09:40:00,55.68,55.76,55.59,55.74,644380.0,55.3457,55.4252,55.2562,55.4053,644380.0
2018-02-21 09:50:00,55.72,55.92,55.68,55.9,681980.0,55.3854,55.5842,55.3457,55.5643,681980.0
2018-02-21 10:00:00,55.88,55.96,55.71,55.96,888300.0,55.5445,55.624,55.3755,55.624,888300.0
2018-02-21 10:10:00,55.94,56.16,55.92,56.12,1083900.0,55.6041,55.8228,55.5842,55.783,1083900.0
2018-02-21 10:20:00,56.12,56.24,56.08,56.23,671800.0,55.783,55.9023,55.7433,55.8924,671800.0
2018-02-21 10:30:00,56.23,56.24,56.12,56.17,424600.0,55.8924,55.9023,55.783,55.8327,424600.0
2018-02-21 10:40:00,56.17,56.23,56.1,56.13,424920.0,55.8327,55.8924,55.7631,55.793,424920.0
2018-02-21 10:50:00,56.13,56.2,56.05,56.19,355840.0,55.793,55.8625,55.7134,55.8526,355840.0
2018-02-21 11:00:00,56.21,56.27,56.16,56.24,698180.0,55.8725,55.9321,55.8228,55.9023,698180.0
2018-02-21 11:10:00,56.25,56.37,56.23,56.35,818560.0,55.9122,56.0315,55.8924,56.0116,818560.0
2018-02-21 11:20:00,56.36,56.61,56.34,56.59,1488720.0,56.0216,56.2701,56.0017,56.2502,1488720.0
2018-02-21 11:30:00,56.57,56.77,56.57,56.59,1029360.0,56.2303,56.4291,56.2303,56.2502,1029360.0
2018-02-21 11:40:00,56.59,56.68,56.57,56.62,647200.0,56.2502,56.3397,56.2303,56.28,647200.0
2018-02-21 11:50:00,56.63,56.64,56.54,56.56,567780.0,56.29,56.2999,56.2005,56.2204,567780.0
2018-02-21 12:00:00,56.56,56.59,56.44,56.47,595440.0,56.2204,56.2502,56.1011,56.1309,595440.0
2018-02-21 12:10:00,56.44,56.51,56.44,56.5,332760.0,56.1011,56.1707,56.1011,56.1607,332760.0
2018-02-21 12:20:00,56.5,56.55,56.37,56.43,529760.0,56.1607,56.2104,56.0315,56.0912,529760.0
2018-02-21 12:30:00,56.42,56.42,56.34,56.39,311640.0,56.0812,56.0812,56.0017,56.0514,311640.0
2018-02-21 12:40:00,56.4,56.4,56.28,56.29,439800.0,56.0613,56.0613,55.9421,55.952,439800.0
2018-02-21 12:50:00,56.32,56.38,56.32,56.36,285480.0,55.9818,56.0415,55.9818,56.0216,285480.0
2018-02-21 13:00:00,56.36,56.43,56.35,56.42,141280.0,56.0216,56.0912,56.0116,56.0812,141280.0
2018-02-21 13:10:00,56.42,56.54,56.38,56.53,447460.0,56.0812,56.2005,56.0415,56.1906,447460.0
2018-02-21 13:20:00,56.54,56.56,56.49,56.52,276260.0,56.2005,56.2204,56.1508,56.1806,276260.0
2018-02-21 13:30:00,56.55,56.61,56.45,56.45,243520.0,56.2104,56.2701,56.111,56.111,243520.0
2018-02-21 13:40:00,56.46,56.53,56.4,56.51,142000.0,56.121,56.1906,56.0613,56.1707,142000.0
2018-02-21 13:50:00,56.5,56.57,56.49,56.49,90020.0,56.1607,56.2303,56.1508,56.1508,90020.0
2018-02-21 14:00:00,56.48,56.75,56.39,56.72,416300.0,56.1409,56.4092,56.0514,56.3794,416300.0
2018-02-21 14:10:00,56.71,56.76,56.61,56.69,346600.0,56.3695,56.4192,56.2701,56.3496,346600.0
2018-02-21 14:20:00,56.69,56.81,56.64,56.67,269660.0,56.3496,56.4689,56.2999,56.3297,269660.0
2018-02-21 14:30:00,56.71,56.71,56.62,56.7,195600.0,56.3695,56.3695,56.28,56.3595,195600.0
2018-02-21 14:40:00,56.7,56.73,56.45,56.48,289220.0,56.3595,56.3894,56.111,56.1409,289220.0
2018-02-21 14:50:00,56.45,56.5,56.33,56.42,362900.0,56.111,56.1607,55.9918,56.0812,362900.0
2018-02-21 15:00:00,56.41,56.41,56.0,56.08,660060.0,56.0713,56.0713,55.6637,55.7433,660060.0
2018-02-21 15:10:00,56.05,56.16,55.9,56.07,497680.0,55.7134,55.8228,55.5643,55.7333,497680.0
2018-02-21 15:20:00,56.1,56.26,55.98,56.19,418720.0,55.7631,55.9222,55.6439,55.8526,418720.0
2018-02-21 15:30:00,56.18,56.33,56.15,56.17,394720.0,55.8427,55.9918,55.8128,55.8327,394720.0
2018-02-21 15:40:00,56.17,56.22,55.96,56.13,460620.0,55.8327,55.8824,55.624,55.793,460620.0
2018-02-21 15:50:00,56.12,56.12,55.68,55.68,2412820.0,55.783,55.783,55.3457,55.3457,2412820.0
2018-02-22 09:30:00,55.96,56.27,55.96,56.1,1449900.0,55.624,55.9321,55.624,55.7631,1449900.0
2018-02-22 09:40:00,56.06,56.1,55.83,55.83,720100.0,55.7234,55.7631,55.4948,55.4948,720100.0
2018-02-22 09:50:00,55.83,55.91,55.55,55.72,905340.0,55.4948,55.5743,55.2164,55.3854,905340.0
2018-02-22 10:00:00,55.76,55.89,55.62,55.87,526300.0,55.4252,55.5544,55.286,55.5345,526300.0
2018-02-22 10:10:00,55.9,55.97,55.81,55.81,294840.0,55.5643,55.6339,55.4749,55.4749,294840.0
2018-02-22 10:20:00,55.83,56.12,55.83,56.04,247880.0,55.4948,55.783,55.4948,55.7035,247880.0
2018-02-22 10:30:00,56.06,56.07,55.9,56.03,228600.0,55.7234,55.7333,55.5643,55.6936,228600.0
2018-02-22 10:40:00,56.06,56.07,55.95,56.06,251300.0,55.7234,55.7333,55.614,55.7234,251300.0
2018-02-22 10:50:00,56.07,56.11,55.86,55.87,236960.0,55.7333,55.7731,55.5246,55.5345,236960.0
2018-02-22 11:00:00,55.87,56.05,55.85,56.0,191520.0,55.5345,55.7134,55.5146,55.6637,191520.0
2018-02-22 11:10:00,56.01,56.04,55.96,56.03,179760.0,55.6737,55.7035,55.624,55.6936,179760.0
2018-02-22 11:20:00,56.01,56.09,56.0,56.09,193640.0,55.6737,55.7532,55.6637,55.7532,193640.0
2018-02-22 11:30:00,56.05,56.05,55.9,56.0,221400.0,55.7134,55.7134,55.5643,55.6637,221400.0
2018-02-22 11:40:00,56.03,56.1,56.0,56.09,201600.0,55.6936,55.7631,55.6637,55.7532,201600.0
2018-02-22 11:50:00,56.1,56.12,56.06,56.06,158080.0,55.7631,55.783,55.7234,55.7234,158080.0
2018-02-22 12:00:00,56.08,56.15,55.96,56.0,317060.0,55.7433,55.8128,55.624,55.6637,317060.0
2018-02-22 12:10:00,56.01,56.06,55.96,56.06,160460.0,55.6737,55.7234,55.624,55.7234,160460.0
2018-02-22 12:20:00,56.06,56.14,56.0,56.01,324940.0,55.7234,55.8029,55.6637,55.6737,324940.0
2018-02-22 12:30:00,55.98,55.99,55.88,55.92,380980.0,55.6439,55.6538,55.5445,55.5842,380980.0
2018-02-22 12:40:00,55.92,55.94,55.79,55.79,190220.0,55.5842,55.6041,55.455,55.455,190220.0
2018-02-22 12:50:00,55.76,55.91,55.72,55.8,191020.0,55.4252,55.5743,55.3854,55.4649,191020.0
2018-02-22 13:00:00,55.81,55.9,55.78,55.83,98360.0,55.4749,55.5643,55.4451,55.4948,98360.0
2018-02-22 13:10:00,55.81,55.81,55.63,55.64,265860.0,55.4749,55.4749,55.296,55.3059,265860.0
2018-02-22 13:20:00,55.64,55.71,55.57,55.65,253100.0,55.3059,55.3755,55.2363,55.3158,253100.0
2018-02-22 13:30:00,55.66,55.66,55.42,55.53,569980.0,55.3258,55.3258,55.0872,55.1966,569980.0
2018-02-22 13:40:00,55.5,55.54,55.36,55.4,207200.0,55.1667,55.2065,55.0276,55.0673,207200.0
2018-02-22 13:50:00,55.38,55.62,55.36,55.58,293220.0,55.0475,55.286,55.0276,55.2463,293220.0
2018-02-22 14:00:00,55.57,55.66,55.5,55.5,205320.0,55.2363,55.3258,55.1667,55.1667,205320.0
2018-02-22 14:10:00,55.5,55.6,55.48,55.56,127560.0,55.1667,55.2661,55.1469,55.2264,127560.0
2018-02-22 14:20:00,55.59,55.72,55.52,55.7,162800.0,55.2562,55.3854,55.1866,55.3655,162800.0
2018-02-22 14:30:00,55.73,55.77,55.65,55.66,232480.0,55.3954,55.4351,55.3158,55.3258,232480.0
2018-02-22 14:40:00,55.67,55.67,55.54,55.55,100020.0,55.3357,55.3357,55.2065,55.2164,100020.0
2018-02-22 14:50:00,55.54,55.59,55.35,55.35,216740.0,55.2065,55.2562,55.0176,55.0176,216740.0
2018-02-22 15:00:00,55.38,55.46,55.33,55.35,307860.0,55.0475,55.127,54.9978,55.0176,307860.0
2018-02-22 15:10:00,55.34,55.52,55.33,55.51,254840.0,55.0077,55.1866,54.9978,55.1767,254840.0
2018-02-22 15:20:00,55.54,55.55,55.45,55.48,288160.0,55.2065,55.2164,55.117,55.1469,288160.0
2018-02-22 15:30:00,55.49,55.55,55.41,55.47,385640.0,55.1568,55.2164,55.0773,55.1369,385640.0
2018-02-22 15:40:00,55.47,55.54,55.26,55.3,854900.0,55.1369,55.2065,54.9282,54.9679,854900.0
2018-02-22 15:50:00,55.3,55.6,55.3,55.52,1269160.0,54.9679,55.2661,54.9679,55.1866,1269160.0
2018-02-23 09:30:00,55.93,55.97,55.54,55.74,1295140.0,55.5942,55.6339,55.2065,55.4053,1295140.0
2018-02-23 09:40:00,55.69,55.86,55.65,55.67,417580.0,55.3556,55.5246,55.3158,55.3357,417580.0
2018-02-23 09:50:00,55.7,55.72,55.55,55.55,472020.0,55.3655,55.3854,55.2164,55.2164,472020.0
2018-02-23 10:00:00,55.56,55.64,55.51,55.53,396460.0,55.2264,55.3059,55.1767,55.1966,396460.0
2018-02-23 10:10:00,55.53,55.62,55.48,55.48,502020.0,55.1966,55.286,55.1469,55.1469,502020.0
2018-02-23 10:20:00,55.48,55.58,55.42,55.52,379500.0,55.1469,55.2463,55.0872,55.1866,379500.0
2018-02-23 10:30:00,55.5,55.68,55.5,55.68,285820.0,55.1667,55.3457,55.1667,55.3457,285820.0
2018-02-23 10:40:00,55.69,55.73,55.63,55.63,238180.0,55.3556,55.3954,55.296,55.296,238180.0
2018-02-23 10:50:00,55.64,55.75,55.63,55.7,229260.0,55.3059,55.4152,55.296,55.3655,229260.0
2018-02-23 11:00:00,55.72,55.8,55.71,55.76,390960.0,55.3854,55.4649,55.3755,55.4252,390960.0
2018-02-23 11:10:00,55.74,55.79,55.67,55.68,258140.0,55.4053,55.455,55.3357,55.3457,258140.0
2018-02-23 11:20:00,55.67,55.75,55.67,55.74,104640.0,55.3357,55.4152,55.3357,55.4053,104640.0
2018-02-23 11:30:00,55.74,55.78,55.7,55.78,154980.0,55.4053,55.4451,55.3655,55.4451,154980.0
2018-02-23 11:40:00,55.75,55.75,55.64,55.64,133600.0,55.4152,55.4152,55.3059,55.3059,133600.0
2018-02-23 11:50:00,55.65,55.84,55.65,55.81,193900.0,55.3158,55.5047,55.3158,55.4749,193900.0
2018-02-23 12:00:00,55.82,55.85,55.77,55.8,99380.0,55.4848,55.5146,55.4351,55.4649,99380.0
2018-02-23 12:10:00,55.8,55.85,55.79,55.85,125520.0,55.4649,55.5146,55.455,55.5146,125520.0
2018-02-23 12:20:00,55.86,55.88,55.78,55.79,149960.0,55.5246,55.5445,55.4451,55.455,149960.0
2018-02-23 12:30:00,55.78,55.85,55.78,55.85,109920.0,55.4451,55.5146,55.4451,55.5146,109920.0
2018-02-23 12:40:00,55.82,55.84,55.78,55.84,70000.0,55.4848,55.5047,55.4451,55.5047,70000.0
2018-02-23 12:50:00,55.83,55.86,55.81,55.85,118420.0,55.4948,55.5246,55.4749,55.5146,118420.0
2018-02-23 13:00:00,55.84,55.84,55.77,55.8,107260.0,55.5047,55.5047,55.4351,55.4649,107260.0
2018-02-23 13:10:00,55.82,55.82,55.72,55.72,186100.0,55.4848,55.4848,55.3854,55.3854,186100.0
2018-02-23 13:20:00,55.75,55.84,55.75,55.82,116740.0,55.4152,55.5047,55.4152,55.4848,116740.0
2018-02-23 13:30:00,55.82,55.91,55.82,55.91,209640.0,55.4848,55.5743,55.4848,55.5743,209640.0
2018-02-23 13:40:00,55.91,55.93,55.88,55.89,145440.0,55.5743,55.5942,55.5445,55.5544,145440.0
2018-02-23 13:50:00,55.91,55.91,55.87,55.9,96400.0,55.5743,55.5743,55.5345,55.5643,96400.0
2018-02-23 14:00:00,55.9,55.95,55.87,55.9,213600.0,55.5643,55.614,55.5345,55.5643,213600.0
2018-02-23 14:10:00,55.9,55.94,55.88,55.92,45900.0,55.5643,55.6041,55.5445,55.5842,45900.0
2018-02-23 14:20:00,55.92,56.0,55.9,55.96,310820.0,55.5842,55.6637,55.5643,55.624,310820.0
2018-02-23 14:30:00,55.95,55.98,55.94,55.98,257240.0,55.614,55.6439,55.6041,55.6439,257240.0
2018-02-23 14:40:00,55.98,56.09,55.97,56.09,319000.0,55.6439,55.7532,55.6339,55.7532,319000.0
2018-02-23 14:50:00,56.09,56.17,56.08,56.11,497020.0,55.7532,55.8327,55.7433,55.7731,497020.0
2018-02-23 15:00:00,56.12,56.22,56.11,56.19,275000.0,55.783,55.8824,55.7731,55.8526,275000.0
2018-02-23 15:10:00,56.18,56.22,56.13,56.19,331340.0,55.8427,55.8824,55.793,55.8526,331340.0
2018-02-23 15:20:00,56.18,56.36,56.18,56.31,470760.0,55.8427,56.0216,55.8427,55.9719,470760.0
2018-02-23 15:30:00,56.29,56.35,56.24,56.32,570580.0,55.952,56.0116,55.9023,55.9818,570580.0
2018-02-23 15:40:00,56.32,56.37,56.25,56.29,662840.0,55.9818,56.0315,55.9122,55.952,662840.0
2018-02-23 15:50:00,56.33,56.45,56.28,56.44,1443420.0,55.9918,56.111,55.9421,56.1011,1443420.0
2018-02-26 09:30:00,56.59,56.99,56.5,56.99,1727260.0,56.2502,56.6478,56.1607,56.6478,1727260.0
2018-02-26 09:40:00,56.99,57.07,56.73,56.87,1114960.0,56.6478,56.7273,56.3894,56.5285,1114960.0
2018-02-26 09:50:00,56.88,56.89,56.75,56.87,706500.0,56.5385,56.5484,56.4092,56.5285,706500.0
2018-02-26 10:00:00,56.87,56.9,56.8,56.87,489320.0,56.5285,56.5583,56.4589,56.5285,489320.0
2018-02-26 10:10:00,56.84,56.85,56.65,56.73,662200.0,56.4987,56.5086,56.3098,56.3894,662200.0
2018-02-26 10:20:00,56.73,56.75,56.63,56.67,480180.0,56.3894,56.4092,56.29,56.3297,480180.0
2018-02-26 10:30:00,56.65,56.69,56.55,56.67,278140.0,56.3098,56.3496,56.2104,56.3297,278140.0
2018-02-26 10:40:00,56.67,56.75,56.65,56.72,325060.0,56.3297,56.4092,56.3098,56.3794,325060.0
2018-02-26 10:50:00,56.71,56.71,56.63,56.66,298600.0,56.3695,56.3695,56.29,56.3198,298600.0
2018-02-26 11:00:00,56.61,56.8,56.61,56.78,224160.0,56.2701,56.4589,56.2701,56.4391,224160.0
2018-02-26 11:10:00,56.79,56.85,56.75,56.82,575580.0,56.449,56.5086,56.4092,56.4788,575580.0
2018-02-26 11:20:00,56.83,56.84,56.71,56.77,383840.0,56.4888,56.4987,56.3695,56.4291,383840.0
2018-02-26 11:30:00,56.76,56.81,56.76,56.81,236120.0,56.4192,56.4689,56.4192,56.4689,236120.0
2018-02-26 11:40:00,56.79,56.79,56.63,56.65,578120.0,56.449,56.449,56.29,56.3098,578120.0
2018-02-26 11:50:00,56.65,56.69,56.6,56.61,424440.0,56.3098,56.3496,56.2601,56.2701,424440.0
2018-02-26 12:00:00,56.62,56.71,56.61,56.65,499740.0,56.28,56.3695,56.2701,56.3098,499740.0
2018-02-26 12:10:00,56.65,56.67,56.56,56.6,369520.0,56.3098,56.3297,56.2204,56.2601,369520.0
2018-02-26 12:20:00,56.61,56.65,56.58,56.6,189900.0,56.2701,56.3098,56.2403,56.2601,189900.0
2018-02-26 12:30:00,56.6,56.61,56.47,56.5,410880.0,56.2601,56.2701,56.1309,56.1607,410880.0
2018-02-26 12:40:00,56.51,56.6,56.48,56.6,255200.0,56.1707,56.2601,56.1409,56.2601,255200.0
2018-02-26 12:50:00,56.61,56.7,56.59,56.66,423300.0,56.2701,56.3595,56.2502,56.3198,423300.0
2018-02-26 13:00:00,56.68,56.7,56.64,56.68,195080.0,56.3397,56.3595,56.2999,56.3397,195080.0
2018-02-26 13:10:00,56.7,56.75,56.67,56.73,220400.0,56.3595,56.4092,56.3297,56.3894,220400.0
2018-02-26 13:20:00,56.74,56.78,56.72,56.77,172400.0,56.3993,56.4391,56.3794,56.4291,172400.0
2018-02-26 13:30:00,56.78,56.78,56.72,56.75,109820.0,56.4391,56.4391,56.3794,56.4092,109820.0
2018-02-26 13:40:00,56.75,56.82,56.74,56.8,160900.0,56.4092,56.4788,56.3993,56.4589,160900.0
2018-02-26 13:50:00,56.8,56.81,56.77,56.81,108200.0,56.4589,56.4689,56.4291,56.4689,108200.0
2018-02-26 14:00:00,56.83,56.93,56.82,56.91,188520.0,56.4888,56.5882,56.4788,56.5683,188520.0
2018-02-26 14:10:00,56.91,56.97,56.9,56.96,298500.0,56.5683,56.6279,56.5583,56.618,298500.0
2018-02-26 14:20:00,56.95,56.96,56.87,56.89,182200.0,56.608,56.618,56.5285,56.5484,182200.0
2018-02-26 14:30:00,56.9,56.98,56.88,56.94,254340.0,56.5583,56.6379,56.5385,56.5981,254340.0
2018-02-26 14:40:00,56.94,56.97,56.86,56.9,270900.0,56.5981,56.6279,56.5186,56.5583,270900.0
2018-02-26 14:50:00,56.9,57.01,56.9,56.99,348000.0,56.5583,56.6677,56.5583,56.6478,348000.0
2018-02-26 15:00:00,57.0,57.07,56.96,57.04,355200.0,56.6577,56.7273,56.618,56.6975,355200.0
2018-02-26 15:10:00,57.06,57.07,57.0,57.05,219980.0,56.7174,56.7273,56.6577,56.7074,219980.0
2018-02-26 15:20:00,57.07,57.12,57.05,57.09,267440.0,56.7273,56.777,56.7074,56.7472,267440.0
2018-02-26 15:30:00,57.09,57.17,57.02,57.15,254540.0,56.7472,56.8267,56.6776,56.8068,254540.0
2018-02-26 15:40:00,57.16,57.18,57.07,57.07,398940.0,56.8168,56.8366,56.7273,56.7273,398940.0
2018-02-26 15:50:00,57.09,57.21,57.07,57.21,995680.0,56.7472,56.8665,56.7273,56.8665,995680.0
2018-02-27 09:30:00,57.19,57.21,56.87,57.0,2115720.0,56.8466,56.8665,56.5285,56.6577,2115720.0
2018-02-27 09:40:00,57.0,57.02,56.87,56.87,722500.0,56.6577,56.6776,56.5285,56.5285,722500.0
2018-02-27 09:50:00,56.88,56.95,56.66,56.72,1238740.0,56.5385,56.608,56.3198,56.3794,1238740.0
2018-02-27 10:00:00,56.74,56.98,56.71,56.98,778860.0,56.3993,56.6379,56.3695,56.6379,778860.0
2018-02-27 10:10:00,56.98,57.09,56.92,57.03,451820.0,56.6379,56.7472,56.5782,56.6876,451820.0
2018-02-27 10:20:00,57.05,57.09,57.01,57.07,178420.0,56.7074,56.7472,56.6677,56.7273,178420.0
2018-02-27 10:30:00,57.07,57.11,56.89,56.92,446020.0,56.7273,56.7671,56.5484,56.5782,446020.0
2018-02-27 10:40:00,56.92,56.98,56.75,56.75,529480.0,56.5782,56.6379,56.4092,56.4092,529480.0
2018-02-27 10:50:00,56.76,56.81,56.63,56.71,358900.0,56.4192,56.4689,56.29,56.3695,358900.0
2018-02-27 11:00:00,56.7,56.71,56.52,56.62,675600.0,56.3595,56.3695,56.1806,56.28,675600.0
2018-02-27 11:10:00,56.67,56.73,56.63,56.65,206040.0,56.3297,56.3894,56.29,56.3098,206040.0
2018-02-27 11:20:00,56.63,56.63,56.33,56.35,881800.0,56.29,56.29,55.9918,56.0116,881800.0
2018-02-27 11:30:00,56.36,56.46,56.18,56.18,1043260.0,56.0216,56.121,55.8427,55.8427,1043260.0
2018-02-27 11:40:00,56.17,56.4,56.17,56.4,600900.0,55.8327,56.0613,55.8327,56.0613,600900.0
2018-02-27 11:50:00,56.4,56.4,56.18,56.2,282660.0,56.0613,56.0613,55.8427,55.8625,282660.0
2018-02-27 12:00:00,56.22,56.4,56.21,56.4,381400.0,55.8824,56.0613,55.8725,56.0613,381400.0
2018-02-27 12:10:00,56.39,56.41,56.2,56.23,343040.0,56.0514,56.0713,55.8625,55.8924,343040.0
2018-02-27 12:20:00,56.24,56.24,56.03,56.15,879000.0,55.9023,55.9023,55.6936,55.8128,879000.0
2018-02-27 12:30:00,56.12,56.35,56.1,56.32,610520.0,55.783,56.0116,55.7631,55.9818,610520.0
2018-02-27 12:40:00,56.3,56.34,56.22,56.31,199600.0,55.9619,56.0017,55.8824,55.9719,199600.0
2018-02-27 12:50:00,56.31,56.46,56.31,56.46,255980.0,55.9719,56.121,55.9719,56.121,255980.0
2018-02-27 13:00:00,56.44,56.46,56.37,56.45,218720.0,56.1011,56.121,56.0315,56.111,218720.0
2018-02-27 13:10:00,56.44,56.6,56.29,56.37,843820.0,56.1011,56.2601,55.952,56.0315,843820.0
2018-02-27 13:20:00,56.36,56.41,56.3,56.37,206880.0,56.0216,56.0713,55.9619,56.0315,206880.0
2018-02-27 13:30:00,56.35,56.37,56.23,56.27,240100.0,56.0116,56.0315,55.8924,55.9321,240100.0
2018-02-27 13:40:00,56.26,56.37,56.25,56.3,487640.0,55.9222,56.0315,55.9122,55.9619,487640.0
2018-02-27 13:50:00,56.29,56.29,56.18,56.24,227800.0,55.952,55.952,55.8427,55.9023,227800.0
2018-02-27 14:00:00,56.27,56.29,56.07,56.2,303320.0,55.9321,55.952,55.7333,55.8625,303320.0
2018-02-27 14:10:00,56.17,56.24,56.08,56.13,144380.0,55.8327,55.9023,55.7433,55.793,144380.0
2018-02-27 14:20:00,56.1,56.28,56.08,56.26,351340.0,55.7631,55.9421,55.7433,55.9222,351340.0
2018-02-27 14:30:00,56.23,56.34,56.23,56.25,235640.0,55.8924,56.0017,55.8924,55.9122,235640.0
2018-02-27 14:40:00,56.26,56.28,56.05,56.06,464060.0,55.9222,55.9421,55.7134,55.7234,464060.0
2018-02-27 14:50:00,56.08,56.23,56.07,56.16,450240.0,55.7433,55.8924,55.7333,55.8228,450240.0
2018-02-27 15:00:00,56.15,56.2,56.0,56.02,398100.0,55.8128,55.8625,55.6637,55.6836,398100.0
2018-02-27 15:10:00,56.0,56.12,55.96,55.98,528900.0,55.6637,55.783,55.624,55.6439,528900.0
2018-02-27 15:20:00,55.96,56.05,55.84,56.02,1132880.0,55.624,55.7134,55.5047,55.6836,1132880.0
2018-02-27 15:30:00,56.03,56.15,56.0,56.07,528640.0,55.6936,55.8128,55.6637,55.7333,528640.0
2018-02-27 15:40:00,56.06,56.22,55.98,56.2,1015660.0,55.7234,55.8824,55.6439,55.8625,1015660.0
2018-02-27 15:50:00,56.21,56.21,55.86,55.86,1701120.0,55.8725,55.8725,55.5246,55.5246,1701120.0
2018-02-28 09:30:00,56.1,56.18,55.6,55.91,3305100.0,55.7631,55.8427,55.2661,55.5743,3305100.0
2018-02-28 09:40:00,55.89,56.18,55.75,56.18,989080.0,55.5544,55.8427,55.4152,55.8427,989080.0
2018-02-28 09:50:00,56.18,56.32,56.02,56.3,789000.0,55.8427,55.9818,55.6836,55.9619,789000.0
2018-02-28 10:00:00,56.32,56.38,56.16,56.25,801040.0,55.9818,56.0415,55.8228,55.9122,801040.0
2018-02-28 10:10:00,56.2,56.27,56.12,56.27,395800.0,55.8625,55.9321,55.783,55.9321,395800.0
2018-02-28 10:20:00,56.27,56.32,56.17,56.21,285760.0,55.9321,55.9818,55.8327,55.8725,285760.0
2018-02-28 10:30:00,56.22,56.27,56.14,56.24,252160.0,55.8824,55.9321,55.8029,55.9023,252160.0
2018-02-28 10:40:00,56.23,56.23,55.97,55.98,433280.0,55.8924,55.8924,55.6339,55.6439,433280.0
2018-02-28 10:50:00,55.98,55.99,55.72,55.8,1008080.0,55.6439,55.6538,55.3854,55.4649,1008080.0
2018-02-28 11:00:00,55.81,55.87,55.75,55.75,565380.0,55.4749,55.5345,55.4152,55.4152,565380.0
2018-02-28 11:10:00,55.75,55.78,55.63,55.77,351520.0,55.4152,55.4451,55.296,55.4351,351520.0
2018-02-28 11:20:00,55.75,55.88,55.65,55.85,393320.0,55.4152,55.5445,55.3158,55.5146,393320.0
2018-02-28 11:30:00,55.84,55.84,55.65,55.65,254540.0,55.5047,55.5047,55.3158,55.3158,254540.0
2018-02-28 11:40:00,55.65,55.67,55.51,55.59,815640.0,55.3158,55.3357,55.1767,55.2562,815640.0
2018-02-28 11:50:00,55.57,55.7,55.56,55.69,228480.0,55.2363,55.3655,55.2264,55.3556,228480.0
2018-02-28 12:00:00,55.7,55.75,55.65,55.73,699120.0,55.3655,55.4152,55.3158,55.3954,699120.0
2018-02-28 12:10:00,55.73,55.73,55.61,55.63,374200.0,55.3954,55.3954,55.2761,55.296,374200.0
2018-02-28 12:20:00,55.61,55.66,55.55,55.62,585920.0,55.2761,55.3258,55.2164,55.286,585920.0
2018-02-28 12:30:00,55.62,55.68,55.53,55.67,401160.0,55.286,55.3457,55.1966,55.3357,401160.0
2018-02-28 12:40:00,55.66,55.85,55.6,55.83,299460.0,55.3258,55.5146,55.2661,55.4948,299460.0
2018-02-28 12:50:00,55.84,55.88,55.77,55.85,263960.0,55.5047,55.5445,55.4351,55.5146,263960.0
2018-02-28 13:00:00,55.84,55.9,55.79,55.89,436280.0,55.5047,55.5643,55.455,55.5544,436280.0
2018-02-28 13:10:00,55.9,55.95,55.83,55.86,191120.0,55.5643,55.614,55.4948,55.5246,191120.0
2018-02-28 13:20:00,55.88,55.94,55.85,55.91,337880.0,55.5445,55.6041,55.5146,55.5743,337880.0
2018-02-28 13:30:00,55.93,56.05,55.89,55.99,538080.0,55.5942,55.7134,55.5544,55.6538,538080.0
2018-02-28 13:40:00,56.01,56.09,55.95,55.95,339920.0,55.6737,55.7532,55.614,55.614,339920.0
2018-02-28 13:50:00,55.94,56.15,55.92,56.14,496560.0,55.6041,55.8128,55.5842,55.8029,496560.0
2018-02-28 14:00:00,56.16,56.23,56.07,56.14,477940.0,55.8228,55.8924,55.7333,55.8029,477940.0
2018-02-28 14:10:00,56.16,56.2,56.07,56.18,251360.0,55.8228,55.8625,55.7333,55.8427,251360.0
2018-02-28 14:20:00,56.2,56.2,56.09,56.12,240240.0,55.8625,55.8625,55.7532,55.783,240240.0
2018-02-28 14:30:00,56.12,56.13,55.95,55.96,327480.0,55.783,55.793,55.614,55.624,327480.0
2018-02-28 14:40:00,55.95,56.0,55.85,55.86,384300.0,55.614,55.6637,55.5146,55.5246,384300.0
2018-02-28 14:50:00,55.87,55.88,55.71,55.71,427780.0,55.5345,55.5445,55.3755,55.3755,427780.0
2018-02-28 15:00:00,55.74,55.77,55.53,55.57,753800.0,55.4053,55.4351,55.1966,55.2363,753800.0
2018-02-28 15:10:00,55.58,55.67,55.53,55.54,473520.0,55.2463,55.3357,55.1966,55.2065,473520.0
2018-02-28 15:20:00,55.54,55.56,55.4,55.56,785780.0,55.2065,55.2264,55.0673,55.2264,785780.0
2018-02-28 15:30:00,55.58,55.61,55.43,55.6,428700.0,55.2463,55.2761,55.0972,55.2661,428700.0
2018-02-28 15:40:00,55.63,55.63,55.31,55.37,994200.0,55.296,55.296,54.9779,55.0375,994200.0
2018-02-28 15:50:00,55.36,55.43,55.15,55.2,2916640.0,55.0276,55.0972,54.8188,54.8685,2916640.0
2018-03-01 09:30:00,55.48,55.53,55.17,55.27,1781300.0,55.1469,55.1966,54.8387,54.9381,1781300.0
2018-03-01 09:40:00,55.24,55.24,54.84,54.98,1009020.0,54.9083,54.9083,54.5107,54.6499,1009020.0
2018-03-01 09:50:00,54.97,55.04,54.55,54.63,1374120.0,54.6399,54.7095,54.2224,54.302,1374120.0
2018-03-01 10:00:00,54.6,55.02,54.54,54.98,869120.0,54.2721,54.6896,54.2125,54.6499,869120.0
2018-03-01 10:10:00,54.99,55.09,54.81,55.01,427100.0,54.6598,54.7592,54.4809,54.6797,427100.0
2018-03-01 10:20:00,55.05,55.26,54.96,55.25,393840.0,54.7194,54.9282,54.63,54.9182,393840.0
2018-03-01 10:30:00,55.27,55.56,55.21,55.45,595820.0,54.9381,55.2264,54.8785,55.117,595820.0
2018-03-01 10:40:00,55.46,55.48,55.17,55.27,303120.0,55.127,55.1469,54.8387,54.9381,303120.0
2018-03-01 10:50:00,55.23,55.23,54.88,54.91,509260.0,54.8984,54.8984,54.5505,54.5803,509260.0
2018-03-01 11:00:00,54.92,55.1,54.9,55.05,311360.0,54.5902,54.7691,54.5703,54.7194,311360.0
2018-03-01 11:10:00,55.05,55.12,54.86,55.09,268340.0,54.7194,54.789,54.5306,54.7592,268340.0
2018-03-01 11:20:00,55.13,55.2,54.89,54.91,226400.0,54.799,54.8685,54.5604,54.5803,226400.0
2018-03-01 11:30:00,54.95,55.14,54.94,55.09,148800.0,54.62,54.8089,54.6101,54.7592,148800.0
2018-03-01 11:40:00,55.1,55.2,55.03,55.09,414500.0,54.7691,54.8685,54.6996,54.7592,414500.0
2018-03-01 11:50:00,55.12,55.21,55.04,55.08,256860.0,54.789,54.8785,54.7095,54.7493,256860.0
2018-03-01 12:00:00,55.06,55.06,54.8,54.88,334300.0,54.7294,54.7294,54.4709,54.5505,334300.0
2018-03-01 12:10:00,54.87,54.95,54.64,54.65,602660.0,54.5405,54.62,54.3119,54.3218,602660.0
2018-03-01 12:20:00,54.61,54.79,54.48,54.62,634280.0,54.2821,54.461,54.1529,54.292,634280.0
2018-03-01 12:30:00,54.56,54.58,54.45,54.52,411960.0,54.2324,54.2523,54.123,54.1926,411960.0
2018-03-01 12:40:00,54.55,54.65,54.5,54.6,566820.0,54.2224,54.3218,54.1727,54.2721,566820.0
2018-03-01 12:50:00,54.6,54.6,54.47,54.5,278360.0,54.2721,54.2721,54.1429,54.1727,278360.0
2018-03-01 13:00:00,54.47,54.47,54.12,54.25,1026760.0,54.1429,54.1429,53.795,53.9242,1026760.0
2018-03-01 13:10:00,54.23,54.32,54.14,54.25,599700.0,53.9044,53.9938,53.8149,53.9242,599700.0
2018-03-01 13:20:00,54.23,54.3,54.11,54.25,711820.0,53.9044,53.9739,53.7851,53.9242,711820.0
2018-03-01 13:30:00,54.21,54.25,54.08,54.12,382340.0,53.8845,53.9242,53.7553,53.795,382340.0
2018-03-01 13:40:00,54.1,54.11,53.7,53.81,1207880.0,53.7751,53.7851,53.3775,53.4869,1207880.0
2018-03-01 13:50:00,53.82,53.93,53.61,53.61,1381340.0,53.4968,53.6062,53.2881,53.2881,1381340.0
2018-03-01 14:00:00,53.62,53.79,53.43,53.68,1589760.0,53.298,53.467,53.1092,53.3577,1589760.0
2018-03-01 14:10:00,53.69,53.69,53.36,53.66,695800.0,53.3676,53.3676,53.0396,53.3378,695800.0
2018-03-01 14:20:00,53.66,53.73,53.43,53.61,843180.0,53.3378,53.4074,53.1092,53.2881,843180.0
2018-03-01 14:30:00,53.66,53.66,53.39,53.45,821700.0,53.3378,53.3378,53.0694,53.129,821700.0
2018-03-01 14:40:00,53.46,53.7,53.43,53.56,779460.0,53.139,53.3775,53.1092,53.2384,779460.0
2018-03-01 14:50:00,53.56,53.64,53.45,53.6,682420.0,53.2384,53.3179,53.129,53.2781,682420.0
2018-03-01 15:00:00,53.57,53.78,53.37,53.77,876260.0,53.2483,53.4571,53.0495,53.4471,876260.0
2018-03-01 15:10:00,53.8,54.0,53.68,53.99,1073920.0,53.4769,53.6757,53.3577,53.6658,1073920.0
2018-03-01 15:20:00,54.01,54.08,53.87,53.89,820900.0,53.6857,53.7553,53.5465,53.5664,820900.0
2018-03-01 15:30:00,53.87,54.01,53.52,53.52,1303820.0,53.5465,53.6857,53.1986,53.1986,1303820.0
2018-03-01 15:40:00,53.51,53.65,53.46,53.55,1510160.0,53.1887,53.3278,53.139,53.2284,1510160.0
2018-03-01 15:50:00,53.56,53.78,53.46,53.54,3206880.0,53.2384,53.4571,53.139,53.2185,3206880.0
2018-03-02 09:30:00,52.86,53.24,52.65,52.74,2915340.0,52.5426,52.9203,52.3339,52.4233,2915340.0
2018-03-02 09:40:00,52.74,53.0,52.51,52.58,1929820.0,52.4233,52.6817,52.1947,52.2643,1929820.0
2018-03-02 09:50:00,52.62,52.85,52.53,52.8,1384980.0,52.304,52.5327,52.2146,52.483,1384980.0
2018-03-02 10:00:00,52.8,52.95,52.61,52.8,831380.0,52.483,52.632,52.2941,52.483,831380.0
2018-03-02 10:10:00,52.78,52.94,52.69,52.72,591640.0,52.4631,52.6221,52.3736,52.4034,591640.0
2018-03-02 10:20:00,52.74,52.88,52.66,52.77,546900.0,52.4233,52.5625,52.3438,52.4531,546900.0
2018-03-02 10:30:00,52.77,52.97,52.74,52.94,648380.0,52.4531,52.6519,52.4233,52.6221,648380.0
2018-03-02 10:40:00,52.95,53.07,52.88,52.95,888920.0,52.632,52.7513,52.5625,52.632,888920.0
2018-03-02 10:50:00,52.94,52.99,52.82,52.82,507640.0,52.6221,52.6718,52.5028,52.5028,507640.0
2018-03-02 11:00:00,52.86,52.9,52.75,52.82,265560.0,52.5426,52.5823,52.4333,52.5028,265560.0
2018-03-02 11:10:00,52.79,53.13,52.79,53.04,1100840.0,52.473,52.811,52.473,52.7215,1100840.0
2018-03-02 11:20:00,53.03,53.44,52.99,53.4,1024940.0,52.7116,53.1191,52.6718,53.0793,1024940.0
2018-03-02 11:30:00,53.4,53.46,53.2,53.33,765300.0,53.0793,53.139,52.8805,53.0098,765300.0
2018-03-02 11:40:00,53.35,53.68,53.34,53.68,738380.0,53.0296,53.3577,53.0197,53.3577,738380.0
2018-03-02 11:50:00,53.68,53.71,53.5,53.63,693940.0,53.3577,53.3875,53.1787,53.308,693940.0
2018-03-02 12:00:00,53.6,53.68,53.58,53.62,391220.0,53.2781,53.3577,53.2583,53.298,391220.0
2018-03-02 12:10:00,53.62,53.63,53.47,53.5,320680.0,53.298,53.308,53.1489,53.1787,320680.0
2018-03-02 12:20:00,53.5,53.6,53.43,53.58,344040.0,53.1787,53.2781,53.1092,53.2583,344040.0
2018-03-02 12:30:00,53.58,53.6,53.46,53.48,311900.0,53.2583,53.2781,53.139,53.1589,311900.0
2018-03-02 12:40:00,53.47,53.72,53.47,53.71,356820.0,53.1489,53.3974,53.1489,53.3875,356820.0
2018-03-02 12:50:00,53.74,53.96,53.72,53.9,962200.0,53.4173,53.636,53.3974,53.5763,962200.0
2018-03-02 13:00:00,53.88,53.92,53.78,53.78,535800.0,53.5565,53.5962,53.4571,53.4571,535800.0
2018-03-02 13:10:00,53.76,53.78,53.58,53.69,532760.0,53.4372,53.4571,53.2583,53.3676,532760.0
2018-03-02 13:20:00,53.7,53.75,53.56,53.65,423320.0,53.3775,53.4272,53.2384,53.3278,423320.0
2018-03-02 13:30:00,53.63,53.68,53.45,53.49,400580.0,53.308,53.3577,53.129,53.1688,400580.0
2018-03-02 13:40:00,53.5,53.72,53.47,53.69,580660.0,53.1787,53.3974,53.1489,53.3676,580660.0
2018-03-02 13:50:00,53.69,53.74,53.6,53.67,906480.0,53.3676,53.4173,53.2781,53.3477,906480.0
2018-03-02 14:00:00,53.7,53.88,53.69,53.85,509640.0,53.3775,53.5565,53.3676,53.5266,509640.0
2018-03-02 14:10:00,53.84,53.97,53.84,53.88,491440.0,53.5167,53.6459,53.5167,53.5565,491440.0
2018-03-02 14:20:00,53.88,53.91,53.75,53.8,428020.0,53.5565,53.5863,53.4272,53.4769,428020.0
2018-03-02 14:30:00,53.86,53.98,53.75,53.96,382060.0,53.5366,53.6559,53.4272,53.636,382060.0
2018-03-02 14:40:00,53.99,54.02,53.89,54.0,375140.0,53.6658,53.6956,53.5664,53.6757,375140.0
2018-03-02 14:50:00,53.97,54.07,53.85,53.85,246220.0,53.6459,53.7453,53.5266,53.5266,246220.0
2018-03-02 15:00:00,53.8,53.88,53.71,53.86,580900.0,53.4769,53.5565,53.3875,53.5366,580900.0
2018-03-02 15:10:00,53.85,53.89,53.7,53.83,304640.0,53.5266,53.5664,53.3775,53.5068,304640.0
2018-03-02 15:20:00,53.85,53.95,53.83,53.89,581380.0,53.5266,53.626,53.5068,53.5664,581380.0
2018-03-02 15:30:00,53.89,54.08,53.89,54.08,401940.0,53.5664,53.7553,53.5664,53.7553,401940.0
2018-03-02 15:40:00,54.09,54.13,53.99,54.05,757860.0,53.7652,53.805,53.6658,53.7254,757860.0
2018-03-02 15:50:00,54.05,54.34,54.05,54.17,2517800.0,53.7254,54.0137,53.7254,53.8447,2517800.0
2018-03-05 09:30:00,53.91,54.19,53.79,54.16,1639560.0,53.5863,53.8646,53.467,53.8348,1639560.0
2018-03-05 09:40:00,54.15,54.18,53.81,53.83,651760.0,53.8248,53.8547,53.4869,53.5068,651760.0
2018-03-05 09:50:00,53.83,53.93,53.77,53.8,356540.0,53.5068,53.6062,53.4471,53.4769,356540.0
2018-03-05 10:00:00,53.85,53.9,53.71,53.76,343800.0,53.5266,53.5763,53.3875,53.4372,343800.0
2018-03-05 10:10:00,53.75,53.78,53.62,53.68,285320.0,53.4272,53.4571,53.298,53.3577,285320.0
2018-03-05 10:20:00,53.66,53.83,53.61,53.79,384960.0,53.3378,53.5068,53.2881,53.467,384960.0
2018-03-05 10:30:00,53.82,53.91,53.73,53.88,314700.0,53.4968,53.5863,53.4074,53.5565,314700.0
2018-03-05 10:40:00,53.86,54.03,53.86,53.92,381200.0,53.5366,53.7056,53.5366,53.5962,381200.0
2018-03-05 10:50:00,53.95,54.19,53.91,54.19,504920.0,53.626,53.8646,53.5863,53.8646,504920.0
2018-03-05 11:00:00,54.19,54.29,54.13,54.23,268720.0,53.8646,53.964,53.805,53.9044,268720.0
2018-03-05 11:10:00,54.22,54.34,54.2,54.27,313480.0,53.8944,54.0137,53.8745,53.9441,313480.0
2018-03-05 11:20:00,54.3,54.46,54.3,54.44,315000.0,53.9739,54.133,53.9739,54.1131,315000.0
2018-03-05 11:30:00,54.41,54.54,54.4,54.5,162480.0,54.0833,54.2125,54.0733,54.1727,162480.0
2018-03-05 11:40:00,54.54,54.63,54.49,54.61,170820.0,54.2125,54.302,54.1628,54.2821,170820.0
2018-03-05 11:50:00,54.62,54.68,54.58,54.64,257040.0,54.292,54.3517,54.2523,54.3119,257040.0
2018-03-05 12:00:00,54.64,54.79,54.63,54.72,225700.0,54.3119,54.461,54.302,54.3914,225700.0
2018-03-05 12:10:00,54.75,54.76,54.6,54.6,216980.0,54.4212,54.4312,54.2721,54.2721,216980.0
2018-03-05 12:20:00,54.58,54.62,54.51,54.62,219760.0,54.2523,54.292,54.1827,54.292,219760.0
2018-03-05 12:30:00,54.6,54.61,54.51,54.6,234420.0,54.2721,54.2821,54.1827,54.2721,234420.0
2018-03-05 12:40:00,54.62,54.69,54.57,54.63,118000.0,54.292,54.3616,54.2423,54.302,118000.0
2018-03-05 12:50:00,54.65,54.74,54.65,54.71,124500.0,54.3218,54.4113,54.3218,54.3815,124500.0
2018-03-05 13:00:00,54.73,54.82,54.68,54.82,260500.0,54.4014,54.4908,54.3517,54.4908,260500.0
2018-03-05 13:10:00,54.8,54.89,54.77,54.77,182340.0,54.4709,54.5604,54.4411,54.4411,182340.0
2018-03-05 13:20:00,54.81,54.85,54.78,54.82,220060.0,54.4809,54.5206,54.4511,54.4908,220060.0
2018-03-05 13:30:00,54.83,54.83,54.71,54.71,181040.0,54.5008,54.5008,54.3815,54.3815,181040.0
2018-03-05 13:40:00,54.75,54.78,54.59,54.63,169240.0,54.4212,54.4511,54.2622,54.302,169240.0
2018-03-05 13:50:00,54.62,54.71,54.61,54.69,237280.0,54.292,54.3815,54.2821,54.3616,237280.0
2018-03-05 14:00:00,54.71,54.75,54.61,54.65,219140.0,54.3815,54.4212,54.2821,54.3218,219140.0
2018-03-05 14:10:00,54.64,54.64,54.5,54.52,275700.0,54.3119,54.3119,54.1727,54.1926,275700.0
2018-03-05 14:20:00,54.49,54.64,54.49,54.64,160720.0,54.1628,54.3119,54.1628,54.3119,160720.0
2018-03-05 14:30:00,54.65,54.82,54.65,54.79,161920.0,54.3218,54.4908,54.3218,54.461,161920.0
2018-03-05 14:40:00,54.82,54.87,54.79,54.83,156460.0,54.4908,54.5405,54.461,54.5008,156460.0
2018-03-05 14:50:00,54.85,54.92,54.81,54.92,155620.0,54.5206,54.5902,54.4809,54.5902,155620.0
2018-03-05 15:00:00,54.9,55.03,54.88,54.9,364060.0,54.5703,54.6996,54.5505,54.5703,364060.0
2018-03-05 15:10:00,54.92,55.04,54.86,55.02,249480.0,54.5902,54.7095,54.5306,54.6896,249480.0
2018-03-05 15:20:00,55.04,55.06,54.85,54.9,264480.0,54.7095,54.7294,54.5206,54.5703,264480.0
2018-03-05 15:30:00,54.89,54.98,54.84,54.91,288820.0,54.5604,54.6499,54.5107,54.5803,288820.0
2018-03-05 15:40:00,54.91,54.94,54.86,54.87,484140.0,54.5803,54.6101,54.5306,54.5405,484140.0
2018-03-05 15:50:00,54.83,54.87,54.73,54.73,1331040.0,54.5008,54.5405,54.4014,54.4014,1331040.0
2018-03-06 09:30:00,55.1,55.18,54.85,54.9,1436820.0,54.7691,54.8487,54.5206,54.5703,1436820.0
2018-03-06 09:40:00,54.91,54.99,54.77,54.93,451560.0,54.5803,54.6598,54.4411,54.6002,451560.0
2018-03-06 09:50:00,54.98,55.12,54.96,55.11,458420.0,54.6499,54.789,54.63,54.7791,458420.0
2018-03-06 10:00:00,55.1,55.14,55.0,55.09,410560.0,54.7691,54.8089,54.6697,54.7592,410560.0
2018-03-06 10:10:00,55.05,55.09,54.98,54.99,254640.0,54.7194,54.7592,54.6499,54.6598,254640.0
2018-03-06 10:20:00,54.98,55.14,54.88,55.14,372000.0,54.6499,54.8089,54.5505,54.8089,372000.0
2018-03-06 10:30:00,55.14,55.19,55.09,55.17,249120.0,54.8089,54.8586,54.7592,54.8387,249120.0
2018-03-06 10:40:00,55.14,55.18,54.98,54.98,176240.0,54.8089,54.8487,54.6499,54.6499,176240.0
2018-03-06 10:50:00,54.97,55.06,54.83,54.88,425740.0,54.6399,54.7294,54.5008,54.5505,425740.0
2018-03-06 11:00:00,54.85,54.91,54.81,54.87,240820.0,54.5206,54.5803,54.4809,54.5405,240820.0
2018-03-06 11:10:00,54.9,54.99,54.8,54.95,184000.0,54.5703,54.6598,54.4709,54.62,184000.0
2018-03-06 11:20:00,54.95,54.95,54.73,54.74,322700.0,54.62,54.62,54.4014,54.4113,322700.0
2018-03-06 11:30:00,54.77,54.9,54.74,54.8,176100.0,54.4411,54.5703,54.4113,54.4709,176100.0
2018-03-06 11:40:00,54.8,55.02,54.76,55.01,237940.0,54.4709,54.6896,54.4312,54.6797,237940.0
2018-03-06 11:50:00,55.01,55.03,54.93,54.99,184420.0,54.6797,54.6996,54.6002,54.6598,184420.0
2018-03-06 12:00:00,55.0,55.04,54.92,54.97,122080.0,54.6697,54.7095,54.5902,54.6399,122080.0
2018-03-06 12:10:00,54.98,55.03,54.97,55.0,178920.0,54.6499,54.6996,54.6399,54.6697,178920.0
2018-03-06 12:20:00,55.02,55.04,54.84,54.84,104100.0,54.6896,54.7095,54.5107,54.5107,104100.0
2018-03-06 12:30:00,54.87,54.91,54.84,54.9,137820.0,54.5405,54.5803,54.5107,54.5703,137820.0
2018-03-06 12:40:00,54.86,55.0,54.86,55.0,94280.0,54.5306,54.6697,54.5306,54.6697,94280.0
2018-03-06 12:50:00,55.0,55.1,55.0,55.1,245080.0,54.6697,54.7691,54.6697,54.7691,245080.0
2018-03-06 13:00:00,55.11,55.14,55.06,55.11,132120.0,54.7791,54.8089,54.7294,54.7791,132120.0
2018-03-06 13:10:00,55.12,55.16,55.08,55.09,201900.0,54.789,54.8288,54.7493,54.7592,201900.0
2018-03-06 13:20:00,55.08,55.17,55.08,55.15,140180.0,54.7493,54.8387,54.7493,54.8188,140180.0
2018-03-06 13:30:00,55.14,55.22,55.13,55.15,260840.0,54.8089,54.8884,54.799,54.8188,260840.0
2018-03-06 13:40:00,55.16,55.21,55.13,55.13,192700.0,54.8288,54.8785,54.799,54.799,192700.0
2018-03-06 13:50:00,55.12,55.17,55.08,55.13,161440.0,54.789,54.8387,54.7493,54.799,161440.0
2018-03-06 14:00:00,55.13,55.22,55.09,55.15,238240.0,54.799,54.8884,54.7592,54.8188,238240.0
2018-03-06 14:10:00,55.16,55.17,55.02,55.11,153800.0,54.8288,54.8387,54.6896,54.7791,153800.0
2018-03-06 14:20:00,55.09,55.2,55.09,55.16,168840.0,54.7592,54.8685,54.7592,54.8288,168840.0
2018-03-06 14:30:00,55.17,55.24,55.16,55.23,242840.0,54.8387,54.9083,54.8288,54.8984,242840.0
2018-03-06 14:40:00,55.22,55.26,55.21,55.26,392740.0,54.8884,54.9282,54.8785,54.9282,392740.0
2018-03-06 14:50:00,55.28,55.28,55.15,55.18,146700.0,54.9481,54.9481,54.8188,54.8487,146700.0
2018-03-06 15:00:00,55.15,55.16,55.05,55.11,172660.0,54.8188,54.8288,54.7194,54.7791,172660.0
2018-03-06 15:10:00,55.13,55.14,54.97,55.02,232960.0,54.799,54.8089,54.6399,54.6896,232960.0
2018-03-06 15:20:00,55.02,55.05,54.96,55.03,135880.0,54.6896,54.7194,54.63,54.6996,135880.0
2018-03-06 15:30:00,55.03,55.11,55.03,55.07,297580.0,54.6996,54.7791,54.6996,54.7393,297580.0
2018-03-06 15:40:00,55.08,55.08,54.95,54.97,346760.0,54.7493,54.7493,54.62,54.6399,346760.0
2018-03-06 15:50:00,55.0,55.05,54.92,55.05,1238220.0,54.6697,54.7194,54.5902,54.7194,1238220.0
2018-03-07 09:30:00,54.64,55.07,54.5,55.05,1484960.0,54.3119,54.7393,54.1727,54.7194,1484960.0
2018-03-07 09:40:00,55.09,55.09,54.78,54.82,1037300.0,54.7592,54.7592,54.4511,54.4908,1037300.0
2018-03-07 09:50:00,54.82,54.85,54.72,54.78,427960.0,54.4908,54.5206,54.3914,54.4511,427960.0
2018-03-07 10:00:00,54.75,54.88,54.74,54.76,181400.0,54.4212,54.5505,54.4113,54.4312,181400.0
2018-03-07 10:10:00,54.78,54.87,54.69,54.77,254120.0,54.4511,54.5405,54.3616,54.4411,254120.0
2018-03-07 10:20:00,54.79,55.02,54.79,55.0,565420.0,54.461,54.6896,54.461,54.6697,565420.0
2018-03-07 10:30:00,54.97,55.09,54.92,55.05,374420.0,54.6399,54.7592,54.5902,54.7194,374420.0
2018-03-07 10:40:00,55.06,55.13,55.04,55.11,440580.0,54.7294,54.799,54.7095,54.7791,440580.0
2018-03-07 10:50:00,55.13,55.23,55.06,55.16,545280.0,54.799,54.8984,54.7294,54.8288,545280.0
2018-03-07 11:00:00,55.16,55.18,55.04,55.08,305820.0,54.8288,54.8487,54.7095,54.7493,305820.0
2018-03-07 11:10:00,55.06,55.06,54.91,54.91,252020.0,54.7294,54.7294,54.5803,54.5803,252020.0
2018-03-07 11:20:00,54.9,54.98,54.84,54.98,314900.0,54.5703,54.6499,54.5107,54.6499,314900.0
2018-03-07 11:30:00,54.98,55.05,54.98,55.03,168480.0,54.6499,54.7194,54.6499,54.6996,168480.0
2018-03-07 11:40:00,55.02,55.1,55.01,55.02,288900.0,54.6896,54.7691,54.6797,54.6896,288900.0
2018-03-07 11:50:00,55.01,55.05,54.86,54.86,211980.0,54.6797,54.7194,54.5306,54.5306,211980.0
2018-03-07 12:00:00,54.88,54.9,54.74,54.77,274540.0,54.5505,54.5703,54.4113,54.4411,274540.0
2018-03-07 12:10:00,54.75,54.8,54.65,54.77,374880.0,54.4212,54.4709,54.3218,54.4411,374880.0
2018-03-07 12:20:00,54.79,54.85,54.71,54.82,153360.0,54.461,54.5206,54.3815,54.4908,153360.0
2018-03-07 12:30:00,54.81,54.86,54.78,54.85,143340.0,54.4809,54.5306,54.4511,54.5206,143340.0
2018-03-07 12:40:00,54.83,54.99,54.78,54.97,192580.0,54.5008,54.6598,54.4511,54.6399,192580.0
2018-03-07 12:50:00,54.96,55.01,54.94,54.98,423640.0,54.63,54.6797,54.6101,54.6499,423640.0
2018-03-07 13:00:00,54.97,54.97,54.85,54.89,204200.0,54.6399,54.6399,54.5206,54.5604,204200.0
2018-03-07 13:10:00,54.92,54.97,54.85,54.97,117600.0,54.5902,54.6399,54.5206,54.6399,117600.0
2018-03-07 13:20:00,54.95,55.08,54.95,55.08,393260.0,54.62,54.7493,54.62,54.7493,393260.0
2018-03-07 13:30:00,55.1,55.13,55.06,55.12,270700.0,54.7691,54.799,54.7294,54.789,270700.0
2018-03-07 13:40:00,55.12,55.18,55.09,55.11,202220.0,54.789,54.8487,54.7592,54.7791,202220.0
2018-03-07 13:50:00,55.14,55.19,55.12,55.16,158260.0,54.8089,54.8586,54.789,54.8288,158260.0
2018-03-07 14:00:00,55.12,55.19,55.11,55.18,123080.0,54.789,54.8586,54.7791,54.8487,123080.0
2018-03-07 14:10:00,55.19,55.37,55.19,55.33,347660.0,54.8586,55.0375,54.8586,54.9978,347660.0
2018-03-07 14:20:00,55.33,55.33,55.23,55.26,146480.0,54.9978,54.9978,54.8984,54.9282,146480.0
2018-03-07 14:30:00,55.27,55.34,55.26,55.33,118000.0,54.9381,55.0077,54.9282,54.9978,118000.0
2018-03-07 14:40:00,55.34,55.37,55.24,55.27,196400.0,55.0077,55.0375,54.9083,54.9381,196400.0
2018-03-07 14:50:00,55.3,55.32,55.17,55.19,222340.0,54.9679,54.9878,54.8387,54.8586,222340.0
2018-03-07 15:00:00,55.21,55.44,55.21,55.41,459380.0,54.8785,55.1071,54.8785,55.0773,459380.0
2018-03-07 15:10:00,55.41,55.46,55.35,55.41,382520.0,55.0773,55.127,55.0176,55.0773,382520.0
2018-03-07 15:20:00,55.39,55.51,55.36,55.51,580180.0,55.0574,55.1767,55.0276,55.1767,580180.0
2018-03-07 15:30:00,55.51,55.68,55.5,55.65,608840.0,55.1767,55.3457,55.1667,55.3158,608840.0
2018-03-07 15:40:00,55.68,55.81,55.66,55.77,1143540.0,55.3457,55.4749,55.3258,55.4351,1143540.0
2018-03-07 15:50:00,55.75,55.77,55.66,55.75,1350160.0,55.4152,55.4351,55.3258,55.4152,1350160.0
2018-03-08 09:30:00,55.86,56.21,55.86,56.1,1545060.0,55.5246,55.8725,55.5246,55.7631,1545060.0
2018-03-08 09:40:00,56.08,56.28,56.05,56.23,686540.0,55.7433,55.9421,55.7134,55.8924,686540.0
2018-03-08 09:50:00,56.25,56.38,56.13,56.18,936280.0,55.9122,56.0415,55.793,55.8427,936280.0
2018-03-08 10:00:00,56.19,56.21,55.97,56.03,514780.0,55.8526,55.8725,55.6339,55.6936,514780.0
2018-03-08 10:10:00,56.02,56.23,55.99,56.19,744240.0,55.6836,55.8924,55.6538,55.8526,744240.0
2018-03-08 10:20:00,56.19,56.25,56.09,56.09,264300.0,55.8526,55.9122,55.7532,55.7532,264300.0
2018-03-08 10:30:00,56.06,56.15,56.0,56.0,320760.0,55.7234,55.8128,55.6637,55.6637,320760.0
2018-03-08 10:40:00,56.0,56.14,55.98,56.1,417920.0,55.6637,55.8029,55.6439,55.7631,417920.0
2018-03-08 10:50:00,56.1,56.14,56.06,56.09,234820.0,55.7631,55.8029,55.7234,55.7532,234820.0
2018-03-08 11:00:00,56.08,56.19,56.05,56.19,220640.0,55.7433,55.8526,55.7134,55.8526,220640.0
2018-03-08 11:10:00,56.21,56.29,56.2,56.24,266940.0,55.8725,55.952,55.8625,55.9023,266940.0
2018-03-08 11:20:00,56.24,56.25,56.16,56.16,232560.0,55.9023,55.9122,55.8228,55.8228,232560.0
2018-03-08 11:30:00,56.14,56.21,56.13,56.15,280920.0,55.8029,55.8725,55.793,55.8128,280920.0
2018-03-08 11:40:00,56.18,56.18,56.09,56.11,80300.0,55.8427,55.8427,55.7532,55.7731,80300.0
2018-03-08 11:50:00,56.09,56.19,56.06,56.16,92740.0,55.7532,55.8526,55.7234,55.8228,92740.0
2018-03-08 12:00:00,56.15,56.18,56.08,56.08,130240.0,55.8128,55.8427,55.7433,55.7433,130240.0
2018-03-08 12:10:00,56.08,56.08,55.97,55.99,200460.0,55.7433,55.7433,55.6339,55.6538,200460.0
2018-03-08 12:20:00,56.02,56.11,56.01,56.11,237320.0,55.6836,55.7731,55.6737,55.7731,237320.0
2018-03-08 12:30:00,56.08,56.12,56.02,56.12,189220.0,55.7433,55.783,55.6836,55.783,189220.0
2018-03-08 12:40:00,56.1,56.16,56.09,56.16,229320.0,55.7631,55.8228,55.7532,55.8228,229320.0
2018-03-08 12:50:00,56.16,56.16,56.04,56.11,272500.0,55.8228,55.8228,55.7035,55.7731,272500.0
2018-03-08 13:00:00,56.1,56.13,56.07,56.09,159860.0,55.7631,55.793,55.7333,55.7532,159860.0
2018-03-08 13:10:00,56.09,56.13,56.03,56.04,163060.0,55.7532,55.793,55.6936,55.7035,163060.0
2018-03-08 13:20:00,56.06,56.06,55.87,55.94,311640.0,55.7234,55.7234,55.5345,55.6041,311640.0
2018-03-08 13:30:00,55.91,55.98,55.86,55.95,204220.0,55.5743,55.6439,55.5246,55.614,204220.0
2018-03-08 13:40:00,55.95,55.99,55.89,55.98,238840.0,55.614,55.6538,55.5544,55.6439,238840.0
2018-03-08 13:50:00,56.0,56.12,55.99,56.09,327340.0,55.6637,55.783,55.6538,55.7532,327340.0
2018-03-08 14:00:00,56.08,56.11,56.03,56.03,206900.0,55.7433,55.7731,55.6936,55.6936,206900.0
2018-03-08 14:10:00,56.02,56.23,56.02,56.22,231540.0,55.6836,55.8924,55.6836,55.8824,231540.0
2018-03-08 14:20:00,56.22,56.27,56.2,56.23,450660.0,55.8824,55.9321,55.8625,55.8924,450660.0
2018-03-08 14:30:00,56.22,56.31,56.12,56.31,342720.0,55.8824,55.9719,55.783,55.9719,342720.0
2018-03-08 14:40:00,56.31,56.44,56.3,56.43,654720.0,55.9719,56.1011,55.9619,56.0912,654720.0
2018-03-08 14:50:00,56.42,56.45,56.37,56.42,407660.0,56.0812,56.111,56.0315,56.0812,407660.0
2018-03-08 15:00:00,56.42,56.5,56.42,56.43,295040.0,56.0812,56.1607,56.0812,56.0912,295040.0
2018-03-08 15:10:00,56.45,56.54,56.39,56.51,463500.0,56.111,56.2005,56.0514,56.1707,463500.0
2018-03-08 15:20:00,56.51,56.57,56.5,56.51,563720.0,56.1707,56.2303,56.1607,56.1707,563720.0
2018-03-08 15:30:00,56.51,56.51,56.37,56.43,494080.0,56.1707,56.1707,56.0315,56.0912,494080.0
2018-03-08 15:40:00,56.42,56.45,56.22,56.3,766220.0,56.0812,56.111,55.8824,55.9619,766220.0
2018-03-08 15:50:00,56.32,56.48,56.31,56.47,1140900.0,55.9818,56.1409,55.9719,56.1309,1140900.0
2018-03-09 09:30:00,56.94,57.05,56.8,56.94,2344080.0,56.5981,56.7074,56.4589,56.5981,2344080.0
2018-03-09 09:40:00,56.95,56.97,56.71,56.91,956560.0,56.608,56.6279,56.3695,56.5683,956560.0
2018-03-09 09:50:00,56.95,56.97,56.83,56.85,489800.0,56.608,56.6279,56.4888,56.5086,489800.0
2018-03-09 10:00:00,56.87,56.97,56.86,56.94,330500.0,56.5285,56.6279,56.5186,56.5981,330500.0
2018-03-09 10:10:00,56.93,57.09,56.93,57.04,713480.0,56.5882,56.7472,56.5882,56.6975,713480.0
2018-03-09 10:20:00,57.04,57.06,56.99,57.01,323620.0,56.6975,56.7174,56.6478,56.6677,323620.0
2018-03-09 10:30:00,57.02,57.1,56.98,57.09,319380.0,56.6776,56.7571,56.6379,56.7472,319380.0
2018-03-09 10:40:00,57.1,57.18,57.09,57.17,571580.0,56.7571,56.8366,56.7472,56.8267,571580.0
2018-03-09 10:50:00,57.17,57.27,57.13,57.16,1048320.0,56.8267,56.9261,56.7869,56.8168,1048320.0
2018-03-09 11:00:00,57.17,57.28,57.16,57.26,427780.0,56.8267,56.936,56.8168,56.9162,427780.0
2018-03-09 11:10:00,57.27,57.36,57.25,57.36,437760.0,56.9261,57.0156,56.9062,57.0156,437760.0
2018-03-09 11:20:00,57.35,57.35,57.28,57.33,410800.0,57.0056,57.0056,56.936,56.9857,410800.0
2018-03-09 11:30:00,57.34,57.44,57.34,57.39,729880.0,56.9957,57.0951,56.9957,57.0454,729880.0
2018-03-09 11:40:00,57.4,57.43,57.33,57.39,651100.0,57.0553,57.0851,56.9857,57.0454,651100.0
2018-03-09 11:50:00,57.4,57.46,57.39,57.45,475420.0,57.0553,57.115,57.0454,57.105,475420.0
2018-03-09 12:00:00,57.45,57.51,57.45,57.49,648900.0,57.105,57.1647,57.105,57.1448,648900.0
2018-03-09 12:10:00,57.48,57.51,57.46,57.48,352920.0,57.1348,57.1647,57.115,57.1348,352920.0
2018-03-09 12:20:00,57.48,57.49,57.42,57.45,240960.0,57.1348,57.1448,57.0752,57.105,240960.0
2018-03-09 12:30:00,57.46,57.55,57.46,57.51,373320.0,57.115,57.2044,57.115,57.1647,373320.0
2018-03-09 12:40:00,57.52,57.53,57.49,57.5,272060.0,57.1746,57.1845,57.1448,57.1547,272060.0
2018-03-09 12:50:00,57.48,57.52,57.48,57.49,328020.0,57.1348,57.1746,57.1348,57.1448,328020.0
2018-03-09 13:00:00,57.49,57.51,57.47,57.51,173060.0,57.1448,57.1647,57.1249,57.1647,173060.0
2018-03-09 13:10:00,57.51,57.56,57.48,57.54,451940.0,57.1647,57.2144,57.1348,57.1945,451940.0
2018-03-09 13:20:00,57.54,57.56,57.51,57.52,260920.0,57.1945,57.2144,57.1647,57.1746,260920.0
2018-03-09 13:30:00,57.52,57.53,57.4,57.43,395180.0,57.1746,57.1845,57.0553,57.0851,395180.0
2018-03-09 13:40:00,57.43,57.55,57.42,57.55,235260.0,57.0851,57.2044,57.0752,57.2044,235260.0
2018-03-09 13:50:00,57.55,57.58,57.54,57.56,453320.0,57.2044,57.2342,57.1945,57.2144,453320.0
2018-03-09 14:00:00,57.57,57.59,57.55,57.59,389620.0,57.2243,57.2442,57.2044,57.2442,389620.0
2018-03-09 14:10:00,57.59,57.7,57.59,57.66,379200.0,57.2442,57.3535,57.2442,57.3138,379200.0
2018-03-09 14:20:00,57.66,57.66,57.58,57.61,114980.0,57.3138,57.3138,57.2342,57.2641,114980.0
2018-03-09 14:30:00,57.63,57.69,57.62,57.68,368660.0,57.2839,57.3436,57.274,57.3336,368660.0
2018-03-09 14:40:00,57.68,57.71,57.65,57.71,457720.0,57.3336,57.3635,57.3038,57.3635,457720.0
2018-03-09 14:50:00,57.71,57.73,57.63,57.72,380160.0,57.3635,57.3833,57.2839,57.3734,380160.0
2018-03-09 15:00:00,57.73,57.75,57.68,57.73,289460.0,57.3833,57.4032,57.3336,57.3833,289460.0
2018-03-09 15:10:00,57.73,57.79,57.72,57.75,405100.0,57.3833,57.443,57.3734,57.4032,405100.0
2018-03-09 15:20:00,57.75,57.82,57.72,57.82,503380.0,57.4032,57.4728,57.3734,57.4728,503380.0
2018-03-09 15:30:00,57.83,57.85,57.78,57.84,570020.0,57.4827,57.5026,57.433,57.4927,570020.0
2018-03-09 15:40:00,57.84,57.91,57.84,57.85,1089720.0,57.4927,57.5623,57.4927,57.5026,1089720.0
2018-03-09 15:50:00,57.86,58.05,57.85,58.04,3039160.0,57.5126,57.7014,57.5026,57.6915,3039160.0
2018-03-12 09:30:00,58.28,58.28,57.96,58.15,2771520.0,57.93,57.93,57.612,57.8008,2771520.0
2018-03-12 09:40:00,58.19,58.35,58.13,58.29,1834840.0,57.8406,57.9996,57.7809,57.94,1834840.0
2018-03-12 09:50:00,58.3,58.44,58.29,58.44,1327480.0,57.9499,58.0891,57.94,58.0891,1327480.0
2018-03-12 10:00:00,58.43,58.55,58.37,58.51,1102480.0,58.0791,58.1984,58.0195,58.1587,1102480.0
2018-03-12 10:10:00,58.5,58.7,58.49,58.68,888860.0,58.1487,58.3475,58.1388,58.3276,888860.0
2018-03-12 10:20:00,58.68,58.72,58.48,58.49,1313440.0,58.3276,58.3674,58.1288,58.1388,1313440.0
2018-03-12 10:30:00,58.45,58.5,58.37,58.44,653520.0,58.099,58.1487,58.0195,58.0891,653520.0
2018-03-12 10:40:00,58.46,58.59,58.44,58.49,719840.0,58.109,58.2382,58.0891,58.1388,719840.0
2018-03-12 10:50:00,58.51,58.57,58.48,58.49,811800.0,58.1587,58.2183,58.1288,58.1388,811800.0
2018-03-12 11:00:00,58.49,58.56,58.3,58.42,1107120.0,58.1388,58.2084,57.9499,58.0692,1107120.0
2018-03-12 11:10:00,58.4,58.5,58.3,58.32,616120.0,58.0493,58.1487,57.9499,57.9698,616120.0
2018-03-12 11:20:00,58.33,58.46,58.19,58.25,949940.0,57.9797,58.109,57.8406,57.9002,949940.0
2018-03-12 11:30:00,58.25,58.6,58.25,58.53,648360.0,57.9002,58.2481,57.9002,58.1785,648360.0
2018-03-12 11:40:00,58.52,58.65,58.5,58.63,501420.0,58.1686,58.2978,58.1487,58.2779,501420.0
2018-03-12 11:50:00,58.63,58.69,58.54,58.65,411360.0,58.2779,58.3376,58.1885,58.2978,411360.0
2018-03-12 12:00:00,58.68,58.77,58.65,58.72,604480.0,58.3276,58.4171,58.2978,58.3674,604480.0
2018-03-12 12:10:00,58.69,58.76,58.64,58.74,594440.0,58.3376,58.4072,58.2879,58.3873,594440.0
2018-03-12 12:20:00,58.71,58.71,58.64,58.65,355360.0,58.3575,58.3575,58.2879,58.2978,355360.0
2018-03-12 12:30:00,58.65,58.69,58.59,58.65,208700.0,58.2978,58.3376,58.2382,58.2978,208700.0
2018-03-12 12:40:00,58.64,58.73,58.64,58.68,142720.0,58.2879,58.3773,58.2879,58.3276,142720.0
2018-03-12 12:50:00,58.69,58.74,58.68,58.71,120200.0,58.3376,58.3873,58.3276,58.3575,120200.0
2018-03-12 13:00:00,58.72,58.81,58.72,58.78,415060.0,58.3674,58.4569,58.3674,58.427,415060.0
2018-03-12 13:10:00,58.78,58.85,58.78,58.8,309840.0,58.427,58.4966,58.427,58.4469,309840.0
2018-03-12 13:20:00,58.82,58.87,58.78,58.83,157920.0,58.4668,58.5165,58.427,58.4767,157920.0
2018-03-12 13:30:00,58.83,58.89,58.81,58.89,211860.0,58.4767,58.5364,58.4569,58.5364,211860.0
2018-03-12 13:40:00,58.9,58.91,58.77,58.86,323980.0,58.5463,58.5563,58.4171,58.5066,323980.0
2018-03-12 13:50:00,58.86,58.86,58.63,58.64,315840.0,58.5066,58.5066,58.2779,58.2879,315840.0
2018-03-12 14:00:00,58.63,58.71,58.62,58.64,259520.0,58.2779,58.3575,58.268,58.2879,259520.0
2018-03-12 14:10:00,58.62,58.62,58.49,58.53,162260.0,58.268,58.268,58.1388,58.1785,162260.0
2018-03-12 14:20:00,58.57,58.58,58.5,58.52,128700.0,58.2183,58.2282,58.1487,58.1686,128700.0
2018-03-12 14:30:00,58.53,58.54,58.39,58.45,491020.0,58.1785,58.1885,58.0394,58.099,491020.0
2018-03-12 14:40:00,58.44,58.44,58.3,58.43,502940.0,58.0891,58.0891,57.9499,58.0791,502940.0
2018-03-12 14:50:00,58.43,58.51,58.42,58.48,155860.0,58.0791,58.1587,58.0692,58.1288,155860.0
2018-03-12 15:00:00,58.47,58.57,58.46,58.56,249660.0,58.1189,58.2183,58.109,58.2084,249660.0
2018-03-12 15:10:00,58.57,58.58,58.51,58.52,129920.0,58.2183,58.2282,58.1587,58.1686,129920.0
2018-03-12 15:20:00,58.52,58.57,58.5,58.5,154480.0,58.1686,58.2183,58.1487,58.1487,154480.0
2018-03-12 15:30:00,58.49,58.56,58.46,58.56,439440.0,58.1388,58.2084,58.109,58.2084,439440.0
2018-03-12 15:40:00,58.56,58.64,58.53,58.56,734920.0,58.2084,58.2879,58.1785,58.2084,734920.0
2018-03-12 15:50:00,58.56,58.56,58.3,58.31,1737020.0,58.2084,58.2084,57.9499,57.9599,1737020.0
2018-03-13 09:30:00,58.58,58.9,58.54,58.75,2345620.0,58.2282,58.5463,58.1885,58.3972,2345620.0
2018-03-13 09:40:00,58.78,58.84,58.6,58.6,948640.0,58.427,58.4867,58.2481,58.2481,948640.0
2018-03-13 09:50:00,58.6,58.64,58.36,58.4,902080.0,58.2481,58.2879,58.0096,58.0493,902080.0
2018-03-13 10:00:00,58.38,58.53,58.32,58.47,803980.0,58.0294,58.1785,57.9698,58.1189,803980.0
2018-03-13 10:10:00,58.45,58.66,58.45,58.62,539420.0,58.099,58.3078,58.099,58.268,539420.0
2018-03-13 10:20:00,58.62,58.63,58.48,58.5,298380.0,58.268,58.2779,58.1288,58.1487,298380.0
2018-03-13 10:30:00,58.47,58.48,58.05,58.09,1060220.0,58.1189,58.1288,57.7014,57.7412,1060220.0
2018-03-13 10:40:00,58.1,58.27,58.09,58.21,458260.0,57.7511,57.9201,57.7412,57.8605,458260.0
2018-03-13 10:50:00,58.19,58.19,57.95,57.97,586900.0,57.8406,57.8406,57.602,57.6219,586900.0
2018-03-13 11:00:00,57.95,57.97,57.76,57.83,708020.0,57.602,57.6219,57.4132,57.4827,708020.0
2018-03-13 11:10:00,57.81,57.9,57.6,57.67,975960.0,57.4629,57.5523,57.2541,57.3237,975960.0
2018-03-13 11:20:00,57.67,57.79,57.44,57.51,638700.0,57.3237,57.443,57.0951,57.1647,638700.0
2018-03-13 11:30:00,57.52,57.64,57.38,57.5,755420.0,57.1746,57.2939,57.0354,57.1547,755420.0
2018-03-13 11:40:00,57.5,57.66,57.48,57.65,517220.0,57.1547,57.3138,57.1348,57.3038,517220.0
2018-03-13 11:50:00,57.66,57.75,57.59,57.59,285920.0,57.3138,57.4032,57.2442,57.2442,285920.0
2018-03-13 12:00:00,57.6,57.62,57.16,57.31,384900.0,57.2541,57.274,56.8168,56.9659,384900.0
2018-03-13 12:10:00,57.31,57.4,57.21,57.38,380140.0,56.9659,57.0553,56.8665,57.0354,380140.0
2018-03-13 12:20:00,57.39,57.45,57.35,57.43,241940.0,57.0454,57.105,57.0056,57.0851,241940.0
2018-03-13 12:30:00,57.45,57.52,57.4,57.42,230560.0,57.105,57.1746,57.0553,57.0752,230560.0
2018-03-13 12:40:00,57.41,57.54,57.38,57.54,312980.0,57.0653,57.1945,57.0354,57.1945,312980.0
2018-03-13 12:50:00,57.55,57.62,57.55,57.55,203200.0,57.2044,57.274,57.2044,57.2044,203200.0
2018-03-13 13:00:00,57.59,57.63,57.53,57.61,151780.0,57.2442,57.2839,57.1845,57.2641,151780.0
2018-03-13 13:10:00,57.62,57.7,57.62,57.65,314400.0,57.274,57.3535,57.274,57.3038,314400.0
2018-03-13 13:20:00,57.67,57.67,57.53,57.58,357800.0,57.3237,57.3237,57.1845,57.2342,357800.0
2018-03-13 13:30:00,57.59,57.62,57.56,57.6,389000.0,57.2442,57.274,57.2144,57.2541,389000.0
2018-03-13 13:40:00,57.59,57.65,57.46,57.46,206980.0,57.2442,57.3038,57.115,57.115,206980.0
2018-03-13 13:50:00,57.48,57.56,57.46,57.5,253840.0,57.1348,57.2144,57.115,57.1547,253840.0
2018-03-13 14:00:00,57.51,57.61,57.51,57.51,210560.0,57.1647,57.2641,57.1647,57.1647,210560.0
2018-03-13 14:10:00,57.53,57.54,57.33,57.34,304760.0,57.1845,57.1945,56.9857,56.9957,304760.0
2018-03-13 14:20:00,57.34,57.35,57.26,57.27,287360.0,56.9957,57.0056,56.9162,56.9261,287360.0
2018-03-13 14:30:00,57.28,57.36,57.22,57.25,205720.0,56.936,57.0156,56.8764,56.9062,205720.0
2018-03-13 14:40:00,57.25,57.26,57.14,57.17,241380.0,56.9062,56.9162,56.7969,56.8267,241380.0
2018-03-13 14:50:00,57.19,57.2,57.05,57.13,466460.0,56.8466,56.8565,56.7074,56.7869,466460.0
2018-03-13 15:00:00,57.08,57.22,56.98,57.07,586800.0,56.7373,56.8764,56.6379,56.7273,586800.0
2018-03-13 15:10:00,57.08,57.08,56.78,56.92,1346980.0,56.7373,56.7373,56.4391,56.5782,1346980.0
2018-03-13 15:20:00,56.93,56.93,56.79,56.8,534840.0,56.5882,56.5882,56.449,56.4589,534840.0
2018-03-13 15:30:00,56.81,56.91,56.76,56.85,494260.0,56.4689,56.5683,56.4192,56.5086,494260.0
2018-03-13 15:40:00,56.79,56.89,56.73,56.76,736660.0,56.449,56.5484,56.3894,56.4192,736660.0
2018-03-13 15:50:00,56.79,57.08,56.79,57.03,1915760.0,56.449,56.7373,56.449,56.6876,1915760.0
2018-03-14 09:30:00,57.29,57.54,57.25,57.33,1716260.0,56.946,57.1945,56.9062,56.9857,1716260.0
2018-03-14 09:40:00,57.3,57.43,57.25,57.38,471480.0,56.9559,57.0851,56.9062,57.0354,471480.0
2018-03-14 09:50:00,57.38,57.58,57.38,57.58,480340.0,57.0354,57.2342,57.0354,57.2342,480340.0
2018-03-14 10:00:00,57.54,57.83,57.54,57.71,626400.0,57.1945,57.4827,57.1945,57.3635,626400.0
2018-03-14 10:10:00,57.72,57.72,57.39,57.45,1053560.0,57.3734,57.3734,57.0454,57.105,1053560.0
2018-03-14 10:20:00,57.46,57.65,57.42,57.65,543140.0,57.115,57.3038,57.0752,57.3038,543140.0
2018-03-14 10:30:00,57.64,57.76,57.55,57.6,342620.0,57.2939,57.4132,57.2044,57.2541,342620.0
2018-03-14 10:40:00,57.61,57.76,57.58,57.67,334560.0,57.2641,57.4132,57.2342,57.3237,334560.0
2018-03-14 10:50:00,57.67,57.7,57.61,57.67,396880.0,57.3237,57.3535,57.2641,57.3237,396880.0
2018-03-14 11:00:00,57.7,57.7,57.5,57.56,255020.0,57.3535,57.3535,57.1547,57.2144,255020.0
2018-03-14 11:10:00,57.55,57.57,57.32,57.38,452300.0,57.2044,57.2243,56.9758,57.0354,452300.0
2018-03-14 11:20:00,57.37,57.49,57.21,57.49,825720.0,57.0255,57.1448,56.8665,57.1448,825720.0
2018-03-14 11:30:00,57.47,57.55,57.12,57.19,713920.0,57.1249,57.2044,56.777,56.8466,713920.0
2018-03-14 11:40:00,57.17,57.37,57.13,57.25,475140.0,56.8267,57.0255,56.7869,56.9062,475140.0
2018-03-14 11:50:00,57.27,57.52,57.27,57.35,446320.0,56.9261,57.1746,56.9261,57.0056,446320.0
2018-03-14 12:00:00,57.35,57.44,57.15,57.2,407340.0,57.0056,57.0951,56.8068,56.8565,407340.0
2018-03-14 12:10:00,57.2,57.4,57.14,57.4,383640.0,56.8565,57.0553,56.7969,57.0553,383640.0
2018-03-14 12:20:00,57.39,57.48,57.33,57.47,210680.0,57.0454,57.1348,56.9857,57.1249,210680.0
2018-03-14 12:30:00,57.49,57.71,57.41,57.48,988520.0,57.1448,57.3635,57.0653,57.1348,988520.0
2018-03-14 12:40:00,57.49,57.73,57.46,57.65,841140.0,57.1448,57.3833,57.115,57.3038,841140.0
2018-03-14 12:50:00,57.67,57.7,57.6,57.67,316440.0,57.3237,57.3535,57.2541,57.3237,316440.0
2018-03-14 13:00:00,57.66,57.66,57.55,57.59,270540.0,57.3138,57.3138,57.2044,57.2442,270540.0
2018-03-14 13:10:00,57.62,57.65,57.48,57.64,511660.0,57.274,57.3038,57.1348,57.2939,511660.0
2018-03-14 13:20:00,57.62,57.71,57.62,57.65,449700.0,57.274,57.3635,57.274,57.3038,449700.0
2018-03-14 13:30:00,57.65,57.73,57.65,57.71,595980.0,57.3038,57.3833,57.3038,57.3635,595980.0
2018-03-14 13:40:00,57.71,57.75,57.68,57.74,571960.0,57.3635,57.4032,57.3336,57.3933,571960.0
2018-03-14 13:50:00,57.75,57.99,57.75,57.83,483620.0,57.4032,57.6418,57.4032,57.4827,483620.0
2018-03-14 14:00:00,57.85,57.9,57.78,57.78,302640.0,57.5026,57.5523,57.433,57.433,302640.0
2018-03-14 14:10:00,57.8,57.81,57.71,57.73,309500.0,57.4529,57.4629,57.3635,57.3833,309500.0
2018-03-14 14:20:00,57.72,57.82,57.72,57.8,298840.0,57.3734,57.4728,57.3734,57.4529,298840.0
2018-03-14 14:30:00,57.84,57.87,57.47,57.54,360860.0,57.4927,57.5225,57.1249,57.1945,360860.0
2018-03-14 14:40:00,57.52,57.54,57.33,57.5,424040.0,57.1746,57.1945,56.9857,57.1547,424040.0
2018-03-14 14:50:00,57.48,57.72,57.44,57.71,512580.0,57.1348,57.3734,57.0951,57.3635,512580.0
2018-03-14 15:00:00,57.72,57.72,57.53,57.53,278440.0,57.3734,57.3734,57.1845,57.1845,278440.0
2018-03-14 15:10:00,57.52,57.55,57.35,57.51,506040.0,57.1746,57.2044,57.0056,57.1647,506040.0
2018-03-14 15:20:00,57.42,57.62,57.4,57.53,253460.0,57.0752,57.274,57.0553,57.1845,253460.0
2018-03-14 15:30:00,57.56,57.59,57.46,57.47,700200.0,57.2144,57.2442,57.115,57.1249,700200.0
2018-03-14 15:40:00,57.44,57.58,57.38,57.58,666640.0,57.0951,57.2342,57.0354,57.2342,666640.0
2018-03-14 15:50:00,57.56,57.56,57.37,57.45,1296300.0,57.2144,57.2144,57.0255,57.105,1296300.0
2018-03-15 09:30:00,57.45,57.55,57.23,57.25,1180460.0,57.105,57.2044,56.8863,56.9062,1180460.0
2018-03-15 09:40:00,57.22,57.24,56.78,56.8,1114360.0,56.8764,56.8963,56.4391,56.4589,1114360.0
2018-03-15 09:50:00,56.8,57.25,56.79,57.21,789920.0,56.4589,56.9062,56.449,56.8665,789920.0
2018-03-15 10:00:00,57.2,57.4,57.15,57.35,581960.0,56.8565,57.0553,56.8068,57.0056,581960.0
2018-03-15 10:10:00,57.37,57.44,57.27,57.28,734060.0,57.0255,57.0951,56.9261,56.936,734060.0
2018-03-15 10:20:00,57.3,57.73,57.28,57.69,671700.0,56.9559,57.3833,56.936,57.3436,671700.0
2018-03-15 10:30:00,57.69,57.79,57.59,57.6,1179940.0,57.3436,57.443,57.2442,57.2541,1179940.0
2018-03-15 10:40:00,57.61,57.82,57.6,57.81,596880.0,57.2641,57.4728,57.2541,57.4629,596880.0
2018-03-15 10:50:00,57.78,57.96,57.73,57.96,513860.0,57.433,57.612,57.3833,57.612,513860.0
2018-03-15 11:00:00,57.95,58.13,57.91,58.07,739500.0,57.602,57.7809,57.5623,57.7213,739500.0
2018-03-15 11:10:00,58.08,58.11,57.99,58.01,483140.0,57.7312,57.7611,57.6418,57.6617,483140.0
2018-03-15 11:20:00,58.01,58.04,57.97,58.02,331720.0,57.6617,57.6915,57.6219,57.6716,331720.0
2018-03-15 11:30:00,58.0,58.04,57.95,57.98,249760.0,57.6517,57.6915,57.602,57.6318,249760.0
2018-03-15 11:40:00,57.99,58.01,57.75,57.77,467940.0,57.6418,57.6617,57.4032,57.4231,467940.0
2018-03-15 11:50:00,57.79,57.83,57.65,57.65,300180.0,57.443,57.4827,57.3038,57.3038,300180.0
2018-03-15 12:00:00,57.7,57.71,57.59,57.59,343240.0,57.3535,57.3635,57.2442,57.2442,343240.0
2018-03-15 12:10:00,57.6,57.67,57.55,57.58,285960.0,57.2541,57.3237,57.2044,57.2342,285960.0
2018-03-15 12:20:00,57.6,57.66,57.55,57.63,637700.0,57.2541,57.3138,57.2044,57.2839,637700.0
2018-03-15 12:30:00,57.63,57.7,57.58,57.58,269900.0,57.2839,57.3535,57.2342,57.2342,269900.0
2018-03-15 12:40:00,57.61,57.75,57.6,57.63,279400.0,57.2641,57.4032,57.2541,57.2839,279400.0
2018-03-15 12:50:00,57.66,57.75,57.63,57.63,102000.0,57.3138,57.4032,57.2839,57.2839,102000.0
2018-03-15 13:00:00,57.65,57.66,57.6,57.66,116260.0,57.3038,57.3138,57.2541,57.3138,116260.0
2018-03-15 13:10:00,57.68,57.68,57.39,57.41,161560.0,57.3336,57.3336,57.0454,57.0653,161560.0
2018-03-15 13:20:00,57.38,57.49,57.3,57.49,286740.0,57.0354,57.1448,56.9559,57.1448,286740.0
2018-03-15 13:30:00,57.49,57.56,57.47,57.55,150500.0,57.1448,57.2144,57.1249,57.2044,150500.0
2018-03-15 13:40:00,57.55,57.56,57.35,57.37,400560.0,57.2044,57.2144,57.0056,57.0255,400560.0
2018-03-15 13:50:00,57.37,57.45,57.3,57.3,147680.0,57.0255,57.105,56.9559,56.9559,147680.0
2018-03-15 14:00:00,57.27,57.39,57.21,57.38,288260.0,56.9261,57.0454,56.8665,57.0354,288260.0
2018-03-15 14:10:00,57.38,57.43,57.3,57.43,203380.0,57.0354,57.0851,56.9559,57.0851,203380.0
2018-03-15 14:20:00,57.4,57.44,57.31,57.35,145840.0,57.0553,57.0951,56.9659,57.0056,145840.0
2018-03-15 14:30:00,57.32,57.44,57.32,57.38,182480.0,56.9758,57.0951,56.9758,57.0354,182480.0
2018-03-15 14:40:00,57.38,57.44,57.29,57.31,213320.0,57.0354,57.0951,56.946,56.9659,213320.0
2018-03-15 14:50:00,57.33,57.61,57.31,57.59,301680.0,56.9857,57.2641,56.9659,57.2442,301680.0
2018-03-15 15:00:00,57.57,57.58,57.48,57.51,156780.0,57.2243,57.2342,57.1348,57.1647,156780.0
2018-03-15 15:10:00,57.5,57.58,57.48,57.54,365600.0,57.1547,57.2342,57.1348,57.1945,365600.0
2018-03-15 15:20:00,57.55,57.58,57.51,57.58,252900.0,57.2044,57.2342,57.1647,57.2342,252900.0
2018-03-15 15:30:00,57.58,57.66,57.58,57.63,238580.0,57.2342,57.3138,57.2342,57.2839,238580.0
2018-03-15 15:40:00,57.62,57.64,57.57,57.61,388720.0,57.274,57.2939,57.2243,57.2641,388720.0
2018-03-15 15:50:00,57.6,57.62,57.46,57.54,1773580.0,57.2541,57.274,57.115,57.1945,1773580.0
2018-03-16 09:30:00,57.77,57.84,57.35,57.42,6386500.0,57.4231,57.4927,57.0056,57.0752,6386500.0
2018-03-16 09:40:00,57.42,57.75,57.42,57.62,391260.0,57.0752,57.4032,57.0752,57.274,391260.0
2018-03-16 09:50:00,57.62,57.65,57.57,57.59,79960.0,57.274,57.3038,57.2243,57.2442,79960.0
2018-03-16 10:00:00,57.61,57.63,57.52,57.52,226860.0,57.2641,57.2839,57.1746,57.1746,226860.0
2018-03-16 10:10:00,57.52,57.53,57.4,57.48,259380.0,57.1746,57.1845,57.0553,57.1348,259380.0
2018-03-16 10:20:00,57.45,57.5,57.3,57.35,280760.0,57.105,57.1547,56.9559,57.0056,280760.0
2018-03-16 10:30:00,57.36,57.5,57.36,57.4,440200.0,57.0156,57.1547,57.0156,57.0553,440200.0
2018-03-16 10:40:00,57.4,57.41,57.22,57.35,360740.0,57.0553,57.0653,56.8764,57.0056,360740.0
2018-03-16 10:50:00,57.36,57.43,57.29,57.35,404300.0,57.0156,57.0851,56.946,57.0056,404300.0
2018-03-16 11:00:00,57.35,57.36,57.11,57.11,623180.0,57.0056,57.0156,56.7671,56.7671,623180.0
2018-03-16 11:10:00,57.09,57.1,56.92,57.02,843560.0,56.7472,56.7571,56.5782,56.6776,843560.0
2018-03-16 11:20:00,57.01,57.03,56.89,57.0,802140.0,56.6677,56.6876,56.5484,56.6577,802140.0
2018-03-16 11:30:00,57.0,57.02,56.9,56.93,741500.0,56.6577,56.6776,56.5583,56.5882,741500.0
2018-03-16 11:40:00,56.92,57.02,56.9,56.91,775720.0,56.5782,56.6776,56.5583,56.5683,775720.0
2018-03-16 11:50:00,56.91,56.92,56.71,56.71,853200.0,56.5683,56.5782,56.3695,56.3695,853200.0
2018-03-16 12:00:00,56.73,56.93,56.72,56.91,490780.0,56.3894,56.5882,56.3794,56.5683,490780.0
2018-03-16 12:10:00,56.91,56.94,56.85,56.89,395320.0,56.5683,56.5981,56.5086,56.5484,395320.0
2018-03-16 12:20:00,56.91,56.92,56.84,56.87,316740.0,56.5683,56.5782,56.4987,56.5285,316740.0
2018-03-16 12:30:00,56.87,56.91,56.75,56.81,346660.0,56.5285,56.5683,56.4092,56.4689,346660.0
2018-03-16 12:40:00,56.81,56.92,56.8,56.91,412300.0,56.4689,56.5782,56.4589,56.5683,412300.0
2018-03-16 12:50:00,56.93,56.93,56.85,56.87,231220.0,56.5882,56.5882,56.5086,56.5285,231220.0
2018-03-16 13:00:00,56.89,56.93,56.83,56.86,224460.0,56.5484,56.5882,56.4888,56.5186,224460.0
2018-03-16 13:10:00,56.87,56.89,56.72,56.72,256600.0,56.5285,56.5484,56.3794,56.3794,256600.0
2018-03-16 13:20:00,56.7,56.73,56.67,56.71,202440.0,56.3595,56.3894,56.3297,56.3695,202440.0
2018-03-16 13:30:00,56.7,56.82,56.69,56.77,269200.0,56.3595,56.4788,56.3496,56.4291,269200.0
2018-03-16 13:40:00,56.79,56.8,56.61,56.67,711780.0,56.449,56.4589,56.2701,56.3297,711780.0
2018-03-16 13:50:00,56.67,56.77,56.66,56.74,247100.0,56.3297,56.4291,56.3198,56.3993,247100.0
2018-03-16 14:00:00,56.76,56.76,56.64,56.64,270100.0,56.4192,56.4192,56.2999,56.2999,270100.0
2018-03-16 14:10:00,56.64,56.74,56.62,56.74,359620.0,56.2999,56.3993,56.28,56.3993,359620.0
2018-03-16 14:20:00,56.74,56.75,56.7,56.7,159740.0,56.3993,56.4092,56.3595,56.3595,159740.0
2018-03-16 14:30:00,56.69,56.8,56.67,56.79,644500.0,56.3496,56.4589,56.3297,56.449,644500.0
2018-03-16 14:40:00,56.78,56.82,56.63,56.66,407980.0,56.4391,56.4788,56.29,56.3198,407980.0
2018-03-16 14:50:00,56.66,56.7,56.63,56.64,535680.0,56.3198,56.3595,56.29,56.2999,535680.0
2018-03-16 15:00:00,56.64,56.68,56.57,56.6,579940.0,56.2999,56.3397,56.2303,56.2601,579940.0
2018-03-16 15:10:00,56.6,56.64,56.57,56.58,471780.0,56.2601,56.2999,56.2303,56.2403,471780.0
2018-03-16 15:20:00,56.58,56.72,56.57,56.68,713160.0,56.2403,56.3794,56.2303,56.3397,713160.0
2018-03-16 15:30:00,56.71,56.74,56.62,56.63,627100.0,56.3695,56.3993,56.28,56.29,627100.0
2018-03-16 15:40:00,56.63,56.65,56.59,56.63,1161380.0,56.29,56.3098,56.2502,56.29,1161380.0
2018-03-16 15:50:00,56.65,56.81,56.65,56.72,3919160.0,56.3098,56.4689,56.3098,56.3794,3919160.0
2018-03-19 09:30:00,55.95,55.97,55.28,55.47,4143280.0,55.614,55.6339,54.9481,55.1369,4143280.0
2018-03-19 09:40:00,55.46,55.6,55.3,55.48,1659940.0,55.127,55.2661,54.9679,55.1469,1659940.0
2018-03-19 09:50:00,55.49,55.64,55.31,55.36,1302580.0,55.1568,55.3059,54.9779,55.0276,1302580.0
2018-03-19 10:00:00,55.35,55.54,55.33,55.5,733220.0,55.0176,55.2065,54.9978,55.1667,733220.0
2018-03-19 10:10:00,55.45,55.47,55.27,55.37,862980.0,55.117,55.1369,54.9381,55.0375,862980.0
2018-03-19 10:20:00,55.4,55.55,55.29,55.5,514240.0,55.0673,55.2164,54.958,55.1667,514240.0
2018-03-19 10:30:00,55.52,55.56,55.38,55.45,509160.0,55.1866,55.2264,55.0475,55.117,509160.0
2018-03-19 10:40:00,55.44,55.45,55.28,55.28,727860.0,55.1071,55.117,54.9481,54.9481,727860.0
2018-03-19 10:50:00,55.28,55.29,55.06,55.08,1184720.0,54.9481,54.958,54.7294,54.7493,1184720.0
2018-03-19 11:00:00,55.07,55.13,54.96,55.07,1307880.0,54.7393,54.799,54.63,54.7393,1307880.0
2018-03-19 11:10:00,55.05,55.1,54.77,54.92,1648340.0,54.7194,54.7691,54.4411,54.5902,1648340.0
2018-03-19 11:20:00,54.93,55.0,54.86,54.93,696000.0,54.6002,54.6697,54.5306,54.6002,696000.0
2018-03-19 11:30:00,54.95,54.96,54.73,54.76,647600.0,54.62,54.63,54.4014,54.4312,647600.0
2018-03-19 11:40:00,54.74,54.74,54.46,54.56,1097000.0,54.4113,54.4113,54.133,54.2324,1097000.0
2018-03-19 11:50:00,54.55,54.74,54.52,54.58,1026420.0,54.2224,54.4113,54.1926,54.2523,1026420.0
2018-03-19 12:00:00,54.58,54.83,54.45,54.67,1358940.0,54.2523,54.5008,54.123,54.3417,1358940.0
2018-03-19 12:10:00,54.68,54.75,54.58,54.71,712920.0,54.3517,54.4212,54.2523,54.3815,712920.0
2018-03-19 12:20:00,54.7,54.84,54.65,54.84,805300.0,54.3715,54.5107,54.3218,54.5107,805300.0
2018-03-19 12:30:00,54.87,54.91,54.6,54.76,561340.0,54.5405,54.5803,54.2721,54.4312,561340.0
2018-03-19 12:40:00,54.76,54.82,54.55,54.6,432120.0,54.4312,54.4908,54.2224,54.2721,432120.0
2018-03-19 12:50:00,54.58,54.94,54.57,54.87,493420.0,54.2523,54.6101,54.2423,54.5405,493420.0
2018-03-19 13:00:00,54.84,54.84,54.55,54.59,748000.0,54.5107,54.5107,54.2224,54.2622,748000.0
2018-03-19 13:10:00,54.6,54.78,54.54,54.75,466360.0,54.2721,54.4511,54.2125,54.4212,466360.0
2018-03-19 13:20:00,54.75,54.85,54.6,54.71,527860.0,54.4212,54.5206,54.2721,54.3815,527860.0
2018-03-19 13:30:00,54.69,54.77,54.57,54.7,359700.0,54.3616,54.4411,54.2423,54.3715,359700.0
2018-03-19 13:40:00,54.7,54.78,54.68,54.69,338880.0,54.3715,54.4511,54.3517,54.3616,338880.0
2018-03-19 13:50:00,54.67,54.72,54.53,54.7,520100.0,54.3417,54.3914,54.2026,54.3715,520100.0
2018-03-19 14:00:00,54.7,54.98,54.69,54.82,1092860.0,54.3715,54.6499,54.3616,54.4908,1092860.0
2018-03-19 14:10:00,54.84,54.94,54.82,54.88,1220160.0,54.5107,54.6101,54.4908,54.5505,1220160.0
2018-03-19 14:20:00,54.87,54.96,54.74,54.84,581380.0,54.5405,54.63,54.4113,54.5107,581380.0
2018-03-19 14:30:00,54.8,54.82,54.55,54.6,452660.0,54.4709,54.4908,54.2224,54.2721,452660.0
2018-03-19 14:40:00,54.6,54.76,54.54,54.69,501520.0,54.2721,54.4312,54.2125,54.3616,501520.0
2018-03-19 14:50:00,54.69,54.89,54.63,54.84,515380.0,54.3616,54.5604,54.302,54.5107,515380.0
2018-03-19 15:00:00,54.84,54.87,54.69,54.73,440620.0,54.5107,54.5405,54.3616,54.4014,440620.0
2018-03-19 15:10:00,54.74,54.92,54.71,54.92,266660.0,54.4113,54.5902,54.3815,54.5902,266660.0
2018-03-19 15:20:00,54.92,54.95,54.75,54.79,574580.0,54.5902,54.62,54.4212,54.461,574580.0
2018-03-19 15:30:00,54.77,54.79,54.62,54.75,532100.0,54.4411,54.461,54.292,54.4212,532100.0
2018-03-19 15:40:00,54.74,54.89,54.66,54.84,1060580.0,54.4113,54.5604,54.3318,54.5107,1060580.0
2018-03-19 15:50:00,54.8,55.04,54.75,55.0,1952780.0,54.4709,54.7095,54.4212,54.6697,1952780.0
2018-03-20 09:30:00,54.92,54.98,54.62,54.89,2531700.0,54.5902,54.6499,54.292,54.5604,2531700.0
2018-03-20 09:40:00,54.86,55.28,54.86,55.25,2183620.0,54.5306,54.9481,54.5306,54.9182,2183620.0
2018-03-20 09:50:00,55.24,55.25,54.91,54.94,1258040.0,54.9083,54.9182,54.5803,54.6101,1258040.0
2018-03-20 10:00:00,54.95,54.99,54.65,54.68,1092340.0,54.62,54.6598,54.3218,54.3517,1092340.0
2018-03-20 10:10:00,54.69,54.69,54.47,54.68,1198460.0,54.3616,54.3616,54.1429,54.3517,1198460.0
2018-03-20 10:20:00,54.68,54.86,54.59,54.84,1874800.0,54.3517,54.5306,54.2622,54.5107,1874800.0
2018-03-20 10:30:00,54.86,55.11,54.84,54.96,973940.0,54.5306,54.7791,54.5107,54.63,973940.0
2018-03-20 10:40:00,54.95,55.07,54.79,54.81,499540.0,54.62,54.7393,54.461,54.4809,499540.0
2018-03-20 10:50:00,54.76,54.95,54.75,54.87,407420.0,54.4312,54.62,54.4212,54.5405,407420.0
2018-03-20 11:00:00,54.88,54.94,54.74,54.79,852420.0,54.5505,54.6101,54.4113,54.461,852420.0
2018-03-20 11:10:00,54.81,54.92,54.63,54.64,1206740.0,54.4809,54.5902,54.302,54.3119,1206740.0
2018-03-20 11:20:00,54.67,54.76,54.63,54.71,663300.0,54.3417,54.4312,54.302,54.3815,663300.0
2018-03-20 11:30:00,54.72,54.75,54.55,54.57,526060.0,54.3914,54.4212,54.2224,54.2423,526060.0
2018-03-20 11:40:00,54.57,54.57,54.31,54.31,1173880.0,54.2423,54.2423,53.9839,53.9839,1173880.0
2018-03-20 11:50:00,54.3,54.5,54.12,54.5,1557320.0,53.9739,54.1727,53.795,54.1727,1557320.0
2018-03-20 12:00:00,54.5,54.7,54.47,54.55,694500.0,54.1727,54.3715,54.1429,54.2224,694500.0
2018-03-20 12:10:00,54.53,54.72,54.52,54.72,452400.0,54.2026,54.3914,54.1926,54.3914,452400.0
2018-03-20 12:20:00,54.7,54.95,54.7,54.88,977380.0,54.3715,54.62,54.3715,54.5505,977380.0
2018-03-20 12:30:00,54.89,54.98,54.79,54.83,411920.0,54.5604,54.6499,54.461,54.5008,411920.0
2018-03-20 12:40:00,54.79,54.9,54.71,54.77,384520.0,54.461,54.5703,54.3815,54.4411,384520.0
2018-03-20 12:50:00,54.78,54.79,54.64,54.69,327840.0,54.4511,54.461,54.3119,54.3616,327840.0
2018-03-20 13:00:00,54.7,54.77,54.68,54.71,181200.0,54.3715,54.4411,54.3517,54.3815,181200.0
2018-03-20 13:10:00,54.67,54.72,54.54,54.55,393960.0,54.3417,54.3914,54.2125,54.2224,393960.0
2018-03-20 13:20:00,54.54,54.62,54.54,54.59,322880.0,54.2125,54.292,54.2125,54.2622,322880.0
2018-03-20 13:30:00,54.58,54.59,54.45,54.53,353560.0,54.2523,54.2622,54.123,54.2026,353560.0
2018-03-20 13:40:00,54.52,54.62,54.5,54.62,300580.0,54.1926,54.292,54.1727,54.292,300580.0
2018-03-20 13:50:00,54.62,54.69,54.57,54.57,351160.0,54.292,54.3616,54.2423,54.2423,351160.0
2018-03-20 14:00:00,54.54,54.75,54.5,54.67,504440.0,54.2125,54.4212,54.1727,54.3417,504440.0
2018-03-20 14:10:00,54.69,54.76,54.65,54.76,429840.0,54.3616,54.4312,54.3218,54.4312,429840.0
2018-03-20 14:20:00,54.78,54.88,54.73,54.87,395000.0,54.4511,54.5505,54.4014,54.5405,395000.0
2018-03-20 14:30:00,54.88,54.92,54.81,54.87,356860.0,54.5505,54.5902,54.4809,54.5405,356860.0
2018-03-20 14:40:00,54.86,54.93,54.84,54.88,295060.0,54.5306,54.6002,54.5107,54.5505,295060.0
2018-03-20 14:50:00,54.89,54.95,54.83,54.91,419440.0,54.5604,54.62,54.5008,54.5803,419440.0
2018-03-20 15:00:00,54.91,54.97,54.87,54.92,1002540.0,54.5803,54.6399,54.5405,54.5902,1002540.0
2018-03-20 15:10:00,54.93,54.93,54.8,54.81,693180.0,54.6002,54.6002,54.4709,54.4809,693180.0
2018-03-20 15:20:00,54.81,54.81,54.72,54.77,646500.0,54.4809,54.4809,54.3914,54.4411,646500.0
2018-03-20 15:30:00,54.76,54.86,54.72,54.76,521000.0,54.4312,54.5306,54.3914,54.4312,521000.0
2018-03-20 15:40:00,54.77,54.77,54.7,54.71,768400.0,54.4411,54.4411,54.3715,54.3815,768400.0
2018-03-20 15:50:00,54.71,54.85,54.7,54.81,1422340.0,54.3815,54.5206,54.3715,54.4809,1422340.0
2018-03-21 09:30:00,54.63,54.7,54.36,54.56,1532340.0,54.302,54.3715,54.0336,54.2324,1532340.0
2018-03-21 09:40:00,54.55,54.72,54.47,54.61,512080.0,54.2224,54.3914,54.1429,54.2821,512080.0
2018-03-21 09:50:00,54.64,54.86,54.62,54.76,689460.0,54.3119,54.5306,54.292,54.4312,689460.0
2018-03-21 10:00:00,54.78,55.1,54.77,55.08,948500.0,54.4511,54.7691,54.4411,54.7493,948500.0
2018-03-21 10:10:00,55.1,55.15,54.93,54.93,597640.0,54.7691,54.8188,54.6002,54.6002,597640.0
2018-03-21 10:20:00,54.94,55.0,54.83,54.92,326700.0,54.6101,54.6697,54.5008,54.5902,326700.0
2018-03-21 10:30:00,54.9,54.93,54.79,54.92,296240.0,54.5703,54.6002,54.461,54.5902,296240.0
2018-03-21 10:40:00,54.94,55.04,54.88,54.97,383280.0,54.6101,54.7095,54.5505,54.6399,383280.0
2018-03-21 10:50:00,54.99,55.0,54.84,54.85,358180.0,54.6598,54.6697,54.5107,54.5206,358180.0
2018-03-21 11:00:00,54.85,54.94,54.75,54.9,295940.0,54.5206,54.6101,54.4212,54.5703,295940.0
2018-03-21 11:10:00,54.91,55.0,54.85,54.98,435160.0,54.5803,54.6697,54.5206,54.6499,435160.0
2018-03-21 11:20:00,54.98,55.11,54.98,55.03,343740.0,54.6499,54.7791,54.6499,54.6996,343740.0
2018-03-21 11:30:00,55.02,55.14,55.02,55.13,292160.0,54.6896,54.8089,54.6896,54.799,292160.0
2018-03-21 11:40:00,55.14,55.15,55.04,55.14,465260.0,54.8089,54.8188,54.7095,54.8089,465260.0
2018-03-21 11:50:00,55.11,55.28,55.11,55.21,710560.0,54.7791,54.9481,54.7791,54.8785,710560.0
2018-03-21 12:00:00,55.2,55.29,55.16,55.27,359160.0,54.8685,54.958,54.8288,54.9381,359160.0
2018-03-21 12:10:00,55.28,55.32,55.24,55.3,335540.0,54.9481,54.9878,54.9083,54.9679,335540.0
2018-03-21 12:20:00,55.32,55.32,55.21,55.22,306220.0,54.9878,54.9878,54.8785,54.8884,306220.0
2018-03-21 12:30:00,55.22,55.22,55.12,55.15,184640.0,54.8884,54.8884,54.789,54.8188,184640.0
2018-03-21 12:40:00,55.18,55.24,55.11,55.19,256040.0,54.8487,54.9083,54.7791,54.8586,256040.0
2018-03-21 12:50:00,55.2,55.24,55.13,55.23,327780.0,54.8685,54.9083,54.799,54.8984,327780.0
2018-03-21 13:00:00,55.23,55.25,55.04,55.04,260540.0,54.8984,54.9182,54.7095,54.7095,260540.0
2018-03-21 13:10:00,55.05,55.09,55.01,55.06,158500.0,54.7194,54.7592,54.6797,54.7294,158500.0
2018-03-21 13:20:00,55.09,55.19,55.06,55.18,224340.0,54.7592,54.8586,54.7294,54.8487,224340.0
2018-03-21 13:30:00,55.16,55.28,55.13,55.16,535760.0,54.8288,54.9481,54.799,54.8288,535760.0
2018-03-21 13:40:00,55.16,55.35,55.14,55.34,440840.0,54.8288,55.0176,54.8089,55.0077,440840.0
2018-03-21 13:50:00,55.33,55.35,55.25,55.27,346100.0,54.9978,55.0176,54.9182,54.9381,346100.0
2018-03-21 14:00:00,55.32,55.43,55.11,55.29,932620.0,54.9878,55.0972,54.7791,54.958,932620.0
2018-03-21 14:10:00,55.31,55.44,55.23,55.38,570560.0,54.9779,55.1071,54.8984,55.0475,570560.0
2018-03-21 14:20:00,55.39,55.42,54.88,55.0,781940.0,55.0574,55.0872,54.5505,54.6697,781940.0
2018-03-21 14:30:00,54.99,55.03,54.7,54.71,864760.0,54.6598,54.6996,54.3715,54.3815,864760.0
2018-03-21 14:40:00,54.73,54.76,54.52,54.56,535440.0,54.4014,54.4312,54.1926,54.2324,535440.0
2018-03-21 14:50:00,54.54,54.7,54.4,54.65,688800.0,54.2125,54.3715,54.0733,54.3218,688800.0
2018-03-21 15:00:00,54.65,54.81,54.62,54.77,570740.0,54.3218,54.4809,54.292,54.4411,570740.0
2018-03-21 15:10:00,54.78,54.95,54.71,54.88,547640.0,54.4511,54.62,54.3815,54.5505,547640.0
2018-03-21 15:20:00,54.87,54.93,54.75,54.79,505920.0,54.5405,54.6002,54.4212,54.461,505920.0
2018-03-21 15:30:00,54.79,55.0,54.73,54.89,682000.0,54.461,54.6697,54.4014,54.5604,682000.0
2018-03-21 15:40:00,54.89,55.07,54.8,55.03,1401800.0,54.5604,54.7393,54.4709,54.6996,1401800.0
2018-03-21 15:50:00,55.03,55.03,54.67,54.68,2208140.0,54.6996,54.6996,54.3417,54.3517,2208140.0
2018-03-22 09:30:00,54.03,54.1,53.6,53.89,2115560.0,53.7056,53.7751,53.2781,53.5664,2115560.0
2018-03-22 09:40:00,53.91,54.01,53.69,53.9,1421480.0,53.5863,53.6857,53.3676,53.5763,1421480.0
2018-03-22 09:50:00,53.91,53.96,53.74,53.76,1489000.0,53.5863,53.636,53.4173,53.4372,1489000.0
2018-03-22 10:00:00,53.76,53.93,53.62,53.89,1296040.0,53.4372,53.6062,53.298,53.5664,1296040.0
2018-03-22 10:10:00,53.89,54.2,53.79,53.98,994320.0,53.5664,53.8745,53.467,53.6559,994320.0
2018-03-22 10:20:00,53.98,53.99,53.7,53.72,929920.0,53.6559,53.6658,53.3775,53.3974,929920.0
2018-03-22 10:30:00,53.7,53.7,53.46,53.54,1503420.0,53.3775,53.3775,53.139,53.2185,1503420.0
2018-03-22 10:40:00,53.54,53.54,53.1,53.23,1186560.0,53.2185,53.2185,52.7811,52.9104,1186560.0
2018-03-22 10:50:00,53.27,53.35,53.04,53.12,679980.0,52.9501,53.0296,52.7215,52.801,679980.0
2018-03-22 11:00:00,53.12,53.2,53.05,53.08,1123040.0,52.801,52.8805,52.7314,52.7613,1123040.0
2018-03-22 11:10:00,53.1,53.15,52.9,53.14,1099700.0,52.7811,52.8308,52.5823,52.8209,1099700.0
2018-03-22 11:20:00,53.13,53.15,52.85,52.99,1049360.0,52.811,52.8308,52.5327,52.6718,1049360.0
2018-03-22 11:30:00,52.97,53.05,52.84,52.88,981880.0,52.6519,52.7314,52.5227,52.5625,981880.0
2018-03-22 11:40:00,52.91,53.01,52.79,52.97,799300.0,52.5923,52.6917,52.473,52.6519,799300.0
2018-03-22 11:50:00,52.97,53.1,52.92,53.04,863700.0,52.6519,52.7811,52.6022,52.7215,863700.0
2018-03-22 12:00:00,53.06,53.1,52.86,53.05,627940.0,52.7414,52.7811,52.5426,52.7314,627940.0
2018-03-22 12:10:00,53.03,53.28,52.81,53.21,1282980.0,52.7116,52.9601,52.4929,52.8905,1282980.0
2018-03-22 12:20:00,53.23,53.49,53.18,53.45,710920.0,52.9104,53.1688,52.8607,53.129,710920.0
2018-03-22 12:30:00,53.45,53.52,53.35,53.38,570500.0,53.129,53.1986,53.0296,53.0595,570500.0
2018-03-22 12:40:00,53.37,53.37,53.13,53.26,338660.0,53.0495,53.0495,52.811,52.9402,338660.0
2018-03-22 12:50:00,53.24,53.45,53.17,53.17,358380.0,52.9203,53.129,52.8507,52.8507,358380.0
2018-03-22 13:00:00,53.15,53.16,52.96,53.09,429440.0,52.8308,52.8408,52.642,52.7712,429440.0
2018-03-22 13:10:00,53.15,53.32,53.11,53.23,228000.0,52.8308,52.9998,52.7911,52.9104,228000.0
2018-03-22 13:20:00,53.14,53.49,53.11,53.48,551900.0,52.8209,53.1688,52.7911,53.1589,551900.0
2018-03-22 13:30:00,53.5,53.65,53.45,53.56,946540.0,53.1787,53.3278,53.129,53.2384,946540.0
2018-03-22 13:40:00,53.58,53.66,53.48,53.48,298700.0,53.2583,53.3378,53.1589,53.1589,298700.0
2018-03-22 13:50:00,53.46,53.56,53.39,53.55,478800.0,53.139,53.2384,53.0694,53.2284,478800.0
2018-03-22 14:00:00,53.54,53.6,53.45,53.45,570480.0,53.2185,53.2781,53.129,53.129,570480.0
2018-03-22 14:10:00,53.45,53.53,53.38,53.4,269380.0,53.129,53.2086,53.0595,53.0793,269380.0
2018-03-22 14:20:00,53.4,53.4,53.08,53.13,396520.0,53.0793,53.0793,52.7613,52.811,396520.0
2018-03-22 14:30:00,53.09,53.2,53.03,53.18,812460.0,52.7712,52.8805,52.7116,52.8607,812460.0
2018-03-22 14:40:00,53.21,53.23,53.05,53.13,374300.0,52.8905,52.9104,52.7314,52.811,374300.0
2018-03-22 14:50:00,53.13,53.17,52.94,53.0,561340.0,52.811,52.8507,52.6221,52.6817,561340.0
2018-03-22 15:00:00,52.99,53.13,52.92,52.92,592620.0,52.6718,52.811,52.6022,52.6022,592620.0
2018-03-22 15:10:00,52.9,52.95,52.75,52.83,1018560.0,52.5823,52.632,52.4333,52.5128,1018560.0
2018-03-22 15:20:00,52.83,53.08,52.8,52.81,976940.0,52.5128,52.7613,52.483,52.4929,976940.0
2018-03-22 15:30:00,52.82,52.86,52.68,52.71,1003380.0,52.5028,52.5426,52.3637,52.3935,1003380.0
2018-03-22 15:40:00,52.7,52.79,52.48,52.63,2059000.0,52.3836,52.473,52.1649,52.314,2059000.0
2018-03-22 15:50:00,52.61,52.81,52.6,52.66,3204880.0,52.2941,52.4929,52.2842,52.3438,3204880.0
2018-03-23 09:30:00,52.57,52.97,52.5,52.68,2446380.0,52.2543,52.6519,52.1848,52.3637,2446380.0
2018-03-23 09:40:00,52.65,52.77,52.46,52.65,1119040.0,52.3339,52.4531,52.145,52.3339,1119040.0
2018-03-23 09:50:00,52.66,53.26,52.66,53.25,1760800.0,52.3438,52.9402,52.3438,52.9302,1760800.0
2018-03-23 10:00:00,53.24,53.34,52.92,53.08,1083820.0,52.9203,53.0197,52.6022,52.7613,1083820.0
2018-03-23 10:10:00,53.03,53.22,52.83,52.9,661440.0,52.7116,52.9004,52.5128,52.5823,661440.0
2018-03-23 10:20:00,52.87,53.09,52.85,53.06,644360.0,52.5525,52.7712,52.5327,52.7414,644360.0
2018-03-23 10:30:00,53.05,53.2,52.97,53.08,381800.0,52.7314,52.8805,52.6519,52.7613,381800.0
2018-03-23 10:40:00,53.12,53.33,53.09,53.13,642140.0,52.801,53.0098,52.7712,52.811,642140.0
2018-03-23 10:50:00,53.15,53.21,53.06,53.2,292720.0,52.8308,52.8905,52.7414,52.8805,292720.0
2018-03-23 11:00:00,53.22,53.26,52.88,52.88,448260.0,52.9004,52.9402,52.5625,52.5625,448260.0
2018-03-23 11:10:00,52.91,52.93,52.7,52.81,494840.0,52.5923,52.6122,52.3836,52.4929,494840.0
2018-03-23 11:20:00,52.84,52.85,52.66,52.7,458280.0,52.5227,52.5327,52.3438,52.3836,458280.0
2018-03-23 11:30:00,52.7,52.83,52.55,52.56,348780.0,52.3836,52.5128,52.2345,52.2444,348780.0
2018-03-23 11:40:00,52.57,52.64,52.38,52.4,789220.0,52.2543,52.3239,52.0655,52.0854,789220.0
2018-03-23 11:50:00,52.41,52.45,52.25,52.25,392940.0,52.0953,52.1351,51.9363,51.9363,392940.0
2018-03-23 12:00:00,52.28,52.59,52.28,52.51,757200.0,51.9661,52.2742,51.9661,52.1947,757200.0
2018-03-23 12:10:00,52.54,52.54,52.31,52.37,632560.0,52.2245,52.2245,51.9959,52.0555,632560.0
2018-03-23 12:20:00,52.38,52.64,52.34,52.6,327480.0,52.0655,52.3239,52.0257,52.2842,327480.0
2018-03-23 12:30:00,52.58,52.62,52.27,52.3,464800.0,52.2643,52.304,51.9561,51.986,464800.0
2018-03-23 12:40:00,52.33,52.38,52.28,52.33,392660.0,52.0158,52.0655,51.9661,52.0158,392660.0
2018-03-23 12:50:00,52.32,52.44,52.26,52.33,284880.0,52.0058,52.1251,51.9462,52.0158,284880.0
2018-03-23 13:00:00,52.3,52.58,52.22,52.57,482980.0,51.986,52.2643,51.9064,52.2543,482980.0
2018-03-23 13:10:00,52.59,52.67,52.46,52.55,250760.0,52.2742,52.3537,52.145,52.2345,250760.0
2018-03-23 13:20:00,52.53,52.72,52.52,52.65,300460.0,52.2146,52.4034,52.2046,52.3339,300460.0
2018-03-23 13:30:00,52.68,52.75,52.49,52.5,335500.0,52.3637,52.4333,52.1748,52.1848,335500.0
2018-03-23 13:40:00,52.5,52.65,52.43,52.65,167260.0,52.1848,52.3339,52.1152,52.3339,167260.0
2018-03-23 13:50:00,52.65,52.87,52.65,52.78,414240.0,52.3339,52.5525,52.3339,52.4631,414240.0
2018-03-23 14:00:00,52.8,52.84,52.55,52.57,245920.0,52.483,52.5227,52.2345,52.2543,245920.0
2018-03-23 14:10:00,52.55,52.57,52.34,52.34,457800.0,52.2345,52.2543,52.0257,52.0257,457800.0
2018-03-23 14:20:00,52.35,52.42,52.28,52.37,189960.0,52.0357,52.1052,51.9661,52.0555,189960.0
2018-03-23 14:30:00,52.37,52.4,52.26,52.31,260000.0,52.0555,52.0854,51.9462,51.9959,260000.0
2018-03-23 14:40:00,52.3,52.35,52.13,52.17,358940.0,51.986,52.0357,51.817,51.8567,358940.0
2018-03-23 14:50:00,52.16,52.2,51.89,51.96,582440.0,51.8468,51.8866,51.5784,51.648,582440.0
2018-03-23 15:00:00,51.93,51.97,51.69,51.7,816960.0,51.6182,51.6579,51.3796,51.3896,816960.0
2018-03-23 15:10:00,51.73,52.12,51.7,51.91,578800.0,51.4194,51.807,51.3896,51.5983,578800.0
2018-03-23 15:20:00,51.93,51.97,51.77,51.88,521680.0,51.6182,51.6579,51.4591,51.5685,521680.0
2018-03-23 15:30:00,51.77,51.79,51.52,51.63,1048300.0,51.4591,51.479,51.2106,51.32,1048300.0
2018-03-23 15:40:00,51.6,51.64,51.4,51.43,1369140.0,51.2902,51.3299,51.0914,51.1212,1369140.0
2018-03-23 15:50:00,51.4,51.48,51.24,51.34,3094760.0,51.0914,51.1709,50.9323,51.0317,3094760.0
2018-03-26 09:30:00,52.53,52.96,52.5,52.82,2891820.0,52.2146,52.642,52.1848,52.5028,2891820.0
2018-03-26 09:40:00,52.84,52.86,52.47,52.48,1127240.0,52.5227,52.5426,52.1549,52.1649,1127240.0
2018-03-26 09:50:00,52.51,52.58,52.34,52.38,754940.0,52.1947,52.2643,52.0257,52.0655,754940.0
2018-03-26 10:00:00,52.35,52.5,52.28,52.29,696060.0,52.0357,52.1848,51.9661,51.976,696060.0
2018-03-26 10:10:00,52.27,52.27,51.93,51.98,519020.0,51.9561,51.9561,51.6182,51.6679,519020.0
2018-03-26 10:20:00,52.01,52.18,51.9,51.93,545200.0,51.6977,51.8667,51.5884,51.6182,545200.0
2018-03-26 10:30:00,51.9,52.13,51.86,51.97,853960.0,51.5884,51.817,51.5486,51.6579,853960.0
2018-03-26 10:40:00,51.99,52.01,51.4,51.58,1391440.0,51.6778,51.6977,51.0914,51.2703,1391440.0
2018-03-26 10:50:00,51.58,51.73,51.48,51.48,543540.0,51.2703,51.4194,51.1709,51.1709,543540.0
2018-03-26 11:00:00,51.46,51.49,50.92,50.94,1685900.0,51.151,51.1808,50.6142,50.6341,1685900.0
2018-03-26 11:10:00,50.92,51.14,50.62,50.65,1862800.0,50.6142,50.8329,50.316,50.3459,1862800.0
2018-03-26 11:20:00,50.66,51.0,50.53,50.76,1745000.0,50.3558,50.6938,50.2266,50.4552,1745000.0
2018-03-26 11:30:00,50.75,51.04,50.72,51.02,1564100.0,50.4453,50.7335,50.4154,50.7136,1564100.0
2018-03-26 11:40:00,51.04,51.35,51.03,51.25,1081960.0,50.7335,51.0417,50.7236,50.9423,1081960.0
2018-03-26 11:50:00,51.26,51.44,51.16,51.18,878720.0,50.9522,51.1311,50.8528,50.8727,878720.0
2018-03-26 12:00:00,51.2,51.27,50.91,51.2,598340.0,50.8926,50.9621,50.6043,50.8926,598340.0
2018-03-26 12:10:00,51.19,51.36,51.11,51.19,430360.0,50.8826,51.0516,50.8031,50.8826,430360.0
2018-03-26 12:20:00,51.19,51.45,51.19,51.36,983780.0,50.8826,51.1411,50.8826,51.0516,983780.0
2018-03-26 12:30:00,51.36,51.53,51.29,51.34,506060.0,51.0516,51.2206,50.982,51.0317,506060.0
2018-03-26 12:40:00,51.31,51.39,51.18,51.18,353600.0,51.0019,51.0814,50.8727,50.8727,353600.0
2018-03-26 12:50:00,51.18,51.26,51.07,51.17,342860.0,50.8727,50.9522,50.7633,50.8627,342860.0
2018-03-26 13:00:00,51.16,51.28,51.01,51.03,1056660.0,50.8528,50.9721,50.7037,50.7236,1056660.0
2018-03-26 13:10:00,51.05,51.39,51.04,51.33,572740.0,50.7435,51.0814,50.7335,51.0218,572740.0
2018-03-26 13:20:00,51.35,51.49,51.23,51.33,840080.0,51.0417,51.1808,50.9224,51.0218,840080.0
2018-03-26 13:30:00,51.36,51.4,51.26,51.4,362340.0,51.0516,51.0914,50.9522,51.0914,362340.0
2018-03-26 13:40:00,51.39,51.45,51.27,51.35,391980.0,51.0814,51.1411,50.9621,51.0417,391980.0
2018-03-26 13:50:00,51.36,51.39,51.1,51.24,407340.0,51.0516,51.0814,50.7932,50.9323,407340.0
2018-03-26 14:00:00,51.28,51.42,51.26,51.34,680940.0,50.9721,51.1112,50.9522,51.0317,680940.0
2018-03-26 14:10:00,51.34,51.64,51.34,51.61,590060.0,51.0317,51.3299,51.0317,51.3001,590060.0
2018-03-26 14:20:00,51.61,51.94,51.6,51.93,1041140.0,51.3001,51.6281,51.2902,51.6182,1041140.0
2018-03-26 14:30:00,51.96,52.19,51.96,52.05,924080.0,51.648,51.8766,51.648,51.7375,924080.0
2018-03-26 14:40:00,52.07,52.16,52.02,52.08,738280.0,51.7573,51.8468,51.7076,51.7673,738280.0
2018-03-26 14:50:00,52.12,52.39,52.11,52.14,830700.0,51.807,52.0754,51.7971,51.8269,830700.0
2018-03-26 15:00:00,52.12,52.33,52.11,52.32,818800.0,51.807,52.0158,51.7971,52.0058,818800.0
2018-03-26 15:10:00,52.32,52.34,52.2,52.31,611740.0,52.0058,52.0257,51.8866,51.9959,611740.0
2018-03-26 15:20:00,52.33,52.35,52.18,52.24,533380.0,52.0158,52.0357,51.8667,51.9263,533380.0
2018-03-26 15:30:00,52.24,52.5,52.24,52.48,822860.0,51.9263,52.1848,51.9263,52.1649,822860.0
2018-03-26 15:40:00,52.47,52.71,52.46,52.68,1138820.0,52.1549,52.3935,52.145,52.3637,1138820.0
2018-03-26 15:50:00,52.7,52.79,52.62,52.7,2902600.0,52.3836,52.473,52.304,52.3836,2902600.0
2018-03-27 09:30:00,53.2,53.23,52.61,52.9,2901520.0,52.8805,52.9104,52.2941,52.5823,2901520.0
2018-03-27 09:40:00,52.9,52.98,52.6,52.69,1059420.0,52.5823,52.6619,52.2842,52.3736,1059420.0
2018-03-27 09:50:00,52.68,52.93,52.68,52.81,668640.0,52.3637,52.6122,52.3637,52.4929,668640.0
2018-03-27 10:00:00,52.8,52.85,52.53,52.59,604060.0,52.483,52.5327,52.2146,52.2742,604060.0
2018-03-27 10:10:00,52.6,52.6,52.2,52.4,853480.0,52.2842,52.2842,51.8866,52.0854,853480.0
2018-03-27 10:20:00,52.41,52.68,52.41,52.62,680920.0,52.0953,52.3637,52.0953,52.304,680920.0
2018-03-27 10:30:00,52.63,52.63,52.4,52.58,445920.0,52.314,52.314,52.0854,52.2643,445920.0
2018-03-27 10:40:00,52.55,52.7,52.48,52.49,441460.0,52.2345,52.3836,52.1649,52.1748,441460.0
2018-03-27 10:50:00,52.47,52.56,52.28,52.28,471360.0,52.1549,52.2444,51.9661,51.9661,471360.0
2018-03-27 11:00:00,52.28,52.35,52.2,52.33,395200.0,51.9661,52.0357,51.8866,52.0158,395200.0
2018-03-27 11:10:00,52.3,52.35,52.23,52.25,376760.0,51.986,52.0357,51.9164,51.9363,376760.0
2018-03-27 11:20:00,52.25,52.28,52.17,52.22,371480.0,51.9363,51.9661,51.8567,51.9064,371480.0
2018-03-27 11:30:00,52.27,52.47,52.27,52.47,399360.0,51.9561,52.1549,51.9561,52.1549,399360.0
2018-03-27 11:40:00,52.46,52.57,52.41,52.5,517600.0,52.145,52.2543,52.0953,52.1848,517600.0
2018-03-27 11:50:00,52.52,52.56,52.32,52.39,440380.0,52.2046,52.2444,52.0058,52.0754,440380.0
2018-03-27 12:00:00,52.34,52.41,52.16,52.25,301420.0,52.0257,52.0953,51.8468,51.9363,301420.0
2018-03-27 12:10:00,52.23,52.32,52.19,52.24,152280.0,51.9164,52.0058,51.8766,51.9263,152280.0
2018-03-27 12:20:00,52.22,52.25,51.92,51.97,687960.0,51.9064,51.9363,51.6082,51.6579,687960.0
2018-03-27 12:30:00,51.95,52.1,51.82,52.03,554740.0,51.6381,51.7872,51.5088,51.7176,554740.0
2018-03-27 12:40:00,52.05,52.18,51.93,52.1,476120.0,51.7375,51.8667,51.6182,51.7872,476120.0
2018-03-27 12:50:00,52.04,52.1,51.95,52.04,263080.0,51.7275,51.7872,51.6381,51.7275,263080.0
2018-03-27 13:00:00,52.06,52.14,52.04,52.06,367540.0,51.7474,51.8269,51.7275,51.7474,367540.0
2018-03-27 13:10:00,52.03,52.21,52.0,52.05,209200.0,51.7176,51.8965,51.6878,51.7375,209200.0
2018-03-27 13:20:00,52.05,52.07,51.94,51.94,163840.0,51.7375,51.7573,51.6281,51.6281,163840.0
2018-03-27 13:30:00,51.96,51.99,51.67,51.69,623840.0,51.648,51.6778,51.3597,51.3796,623840.0
2018-03-27 13:40:00,51.69,51.88,51.68,51.76,385080.0,51.3796,51.5685,51.3697,51.4492,385080.0
2018-03-27 13:50:00,51.77,51.79,51.56,51.66,765400.0,51.4591,51.479,51.2504,51.3498,765400.0
2018-03-27 14:00:00,51.64,51.65,51.34,51.38,734720.0,51.3299,51.3399,51.0317,51.0715,734720.0
2018-03-27 14:10:00,51.37,51.65,51.31,51.55,768220.0,51.0615,51.3399,51.0019,51.2405,768220.0
2018-03-27 14:20:00,51.57,51.57,51.2,51.27,481560.0,51.2603,51.2603,50.8926,50.9621,481560.0
2018-03-27 14:30:00,51.27,51.49,51.23,51.49,410760.0,50.9621,51.1808,50.9224,51.1808,410760.0
2018-03-27 14:40:00,51.47,51.6,51.08,51.14,675200.0,51.1609,51.2902,50.7733,50.8329,675200.0
2018-03-27 14:50:00,51.14,51.28,51.01,51.08,591460.0,50.8329,50.9721,50.7037,50.7733,591460.0
2018-03-27 15:00:00,51.05,51.07,50.73,50.95,696680.0,50.7435,50.7633,50.4254,50.6441,696680.0
2018-03-27 15:10:00,50.97,51.0,50.63,50.79,967640.0,50.6639,50.6938,50.326,50.485,967640.0
2018-03-27 15:20:00,50.77,50.79,50.5,50.5,807580.0,50.4651,50.485,50.1968,50.1968,807580.0
2018-03-27 15:30:00,50.55,50.56,50.12,50.35,1473440.0,50.2465,50.2564,49.819,50.0477,1473440.0
2018-03-27 15:40:00,50.35,50.4,49.88,49.95,2859740.0,50.0477,50.0974,49.5805,49.6501,2859740.0
2018-03-27 15:50:00,49.96,50.43,49.94,50.37,4810960.0,49.66,50.1272,49.6401,50.0675,4810960.0
2018-03-28 09:30:00,50.1,50.24,49.2,49.29,6423680.0,49.7992,49.9383,48.9046,48.994,6423680.0
2018-03-28 09:40:00,49.29,50.15,49.2,50.14,3568540.0,48.994,49.8489,48.9046,49.8389,3568540.0
2018-03-28 09:50:00,50.12,50.44,49.92,50.42,1947160.0,49.819,50.1371,49.6202,50.1172,1947160.0
2018-03-28 10:00:00,50.41,51.13,50.23,51.02,2813640.0,50.1073,50.823,49.9284,50.7136,2813640.0
2018-03-28 10:10:00,50.96,51.05,50.4,50.42,1526940.0,50.654,50.7435,50.0974,50.1172,1526940.0
2018-03-28 10:20:00,50.41,50.61,50.09,50.55,1223120.0,50.1073,50.3061,49.7892,50.2465,1223120.0
2018-03-28 10:30:00,50.55,50.87,50.18,50.27,1041560.0,50.2465,50.5645,49.8787,49.9681,1041560.0
2018-03-28 10:40:00,50.24,50.24,49.78,49.95,1653120.0,49.9383,49.9383,49.4811,49.6501,1653120.0
2018-03-28 10:50:00,49.93,50.52,49.81,50.45,1148540.0,49.6302,50.2166,49.5109,50.1471,1148540.0
2018-03-28 11:00:00,50.46,50.55,50.13,50.17,974440.0,50.157,50.2465,49.829,49.8687,974440.0
2018-03-28 11:10:00,50.22,50.41,50.05,50.36,1051980.0,49.9184,50.1073,49.7495,50.0576,1051980.0
2018-03-28 11:20:00,50.31,50.34,49.98,50.0,878320.0,50.0079,50.0377,49.6799,49.6998,878320.0
2018-03-28 11:30:00,50.0,50.49,49.93,50.23,866340.0,49.6998,50.1868,49.6302,49.9284,866340.0
2018-03-28 11:40:00,50.23,50.74,50.15,50.64,1512520.0,49.9284,50.4353,49.8489,50.3359,1512520.0
2018-03-28 11:50:00,50.63,50.65,50.16,50.33,830040.0,50.326,50.3459,49.8588,50.0278,830040.0
2018-03-28 12:00:00,50.39,50.62,50.25,50.52,440260.0,50.0874,50.316,49.9483,50.2166,440260.0
2018-03-28 12:10:00,50.53,51.21,50.53,51.21,1421340.0,50.2266,50.9025,50.2266,50.9025,1421340.0
2018-03-28 12:20:00,51.24,51.25,50.7,50.74,1107740.0,50.9323,50.9423,50.3956,50.4353,1107740.0
2018-03-28 12:30:00,50.78,50.92,50.61,50.79,764000.0,50.4751,50.6142,50.3061,50.485,764000.0
2018-03-28 12:40:00,50.83,51.16,50.53,50.6,488940.0,50.5248,50.8528,50.2266,50.2962,488940.0
2018-03-28 12:50:00,50.62,50.78,50.3,50.39,529760.0,50.316,50.4751,49.998,50.0874,529760.0
2018-03-28 13:00:00,50.37,50.68,50.1,50.61,920500.0,50.0675,50.3757,49.7992,50.3061,920500.0
2018-03-28 13:10:00,50.62,50.7,50.22,50.27,739460.0,50.316,50.3956,49.9184,49.9681,739460.0
2018-03-28 13:20:00,50.3,50.74,50.26,50.56,581440.0,49.998,50.4353,49.9582,50.2564,581440.0
2018-03-28 13:30:00,50.62,50.68,50.31,50.65,432840.0,50.316,50.3757,50.0079,50.3459,432840.0
2018-03-28 13:40:00,50.61,51.1,50.46,50.91,915320.0,50.3061,50.7932,50.157,50.6043,915320.0
2018-03-28 13:50:00,50.9,50.97,50.71,50.83,885360.0,50.5944,50.6639,50.4055,50.5248,885360.0
2018-03-28 14:00:00,50.83,50.98,50.39,50.52,536400.0,50.5248,50.6739,50.0874,50.2166,536400.0
2018-03-28 14:10:00,50.52,50.71,50.39,50.63,333560.0,50.2166,50.4055,50.0874,50.326,333560.0
2018-03-28 14:20:00,50.67,50.87,50.45,50.5,300720.0,50.3657,50.5645,50.1471,50.1968,300720.0
2018-03-28 14:30:00,50.49,50.8,50.45,50.72,547920.0,50.1868,50.495,50.1471,50.4154,547920.0
2018-03-28 14:40:00,50.78,50.93,50.46,50.6,609360.0,50.4751,50.6242,50.157,50.2962,609360.0
2018-03-28 14:50:00,50.6,50.68,50.37,50.4,494060.0,50.2962,50.3757,50.0675,50.0974,494060.0
2018-03-28 15:00:00,50.4,50.52,50.07,50.1,556260.0,50.0974,50.2166,49.7693,49.7992,556260.0
2018-03-28 15:10:00,50.14,50.45,50.12,50.34,698940.0,49.8389,50.1471,49.819,50.0377,698940.0
2018-03-28 15:20:00,50.35,50.52,50.25,50.41,482760.0,50.0477,50.2166,49.9483,50.1073,482760.0
2018-03-28 15:30:00,50.46,50.69,50.37,50.68,473600.0,50.157,50.3856,50.0675,50.3757,473600.0
2018-03-28 15:40:00,50.66,50.69,50.4,50.52,660160.0,50.3558,50.3856,50.0974,50.2166,660160.0
2018-03-28 15:50:00,50.55,50.58,50.21,50.21,1590500.0,50.2465,50.2763,49.9085,49.9085,1590500.0
2018-03-29 09:30:00,50.53,50.69,50.38,50.59,3046280.0,50.2266,50.3856,50.0775,50.2862,3046280.0
2018-03-29 09:40:00,50.63,50.63,50.2,50.25,1870840.0,50.326,50.326,49.8986,49.9483,1870840.0
2018-03-29 09:50:00,50.27,50.61,50.23,50.44,1176680.0,49.9681,50.3061,49.9284,50.1371,1176680.0
2018-03-29 10:00:00,50.46,50.68,50.41,50.53,879300.0,50.157,50.3757,50.1073,50.2266,879300.0
2018-03-29 10:10:00,50.56,50.9,50.56,50.87,1009920.0,50.2564,50.5944,50.2564,50.5645,1009920.0
2018-03-29 10:20:00,50.86,50.95,50.69,50.88,721980.0,50.5546,50.6441,50.3856,50.5745,721980.0
2018-03-29 10:30:00,50.94,51.27,50.9,51.23,1396120.0,50.6341,50.9621,50.5944,50.9224,1396120.0
2018-03-29 10:40:00,51.22,51.63,51.22,51.63,1627220.0,50.9124,51.32,50.9124,51.32,1627220.0
2018-03-29 10:50:00,51.6,51.96,51.56,51.95,1810560.0,51.2902,51.648,51.2504,51.6381,1810560.0
2018-03-29 11:00:00,51.97,52.11,51.93,52.07,1330720.0,51.6579,51.7971,51.6182,51.7573,1330720.0
2018-03-29 11:10:00,52.06,52.09,51.69,51.85,1239280.0,51.7474,51.7772,51.3796,51.5387,1239280.0
2018-03-29 11:20:00,51.87,52.0,51.76,51.93,1067940.0,51.5585,51.6878,51.4492,51.6182,1067940.0
2018-03-29 11:30:00,51.94,51.96,51.61,51.68,1673300.0,51.6281,51.648,51.3001,51.3697,1673300.0
2018-03-29 11:40:00,51.68,51.89,51.64,51.87,666240.0,51.3697,51.5784,51.3299,51.5585,666240.0
2018-03-29 11:50:00,51.87,51.95,51.82,51.83,568800.0,51.5585,51.6381,51.5088,51.5188,568800.0
2018-03-29 12:00:00,51.85,51.89,51.42,51.49,705400.0,51.5387,51.5784,51.1112,51.1808,705400.0
2018-03-29 12:10:00,51.47,51.71,51.46,51.68,429160.0,51.1609,51.3995,51.151,51.3697,429160.0
2018-03-29 12:20:00,51.7,51.87,51.6,51.81,452740.0,51.3896,51.5585,51.2902,51.4989,452740.0
2018-03-29 12:30:00,51.83,51.87,51.78,51.85,368180.0,51.5188,51.5585,51.4691,51.5387,368180.0
2018-03-29 12:40:00,51.83,51.84,51.63,51.67,406620.0,51.5188,51.5287,51.32,51.3597,406620.0
2018-03-29 12:50:00,51.67,51.88,51.66,51.78,562920.0,51.3597,51.5685,51.3498,51.4691,562920.0
2018-03-29 13:00:00,51.8,51.84,51.57,51.63,533600.0,51.489,51.5287,51.2603,51.32,533600.0
2018-03-29 13:10:00,51.63,51.77,51.6,51.73,342000.0,51.32,51.4591,51.2902,51.4194,342000.0
2018-03-29 13:20:00,51.74,51.86,51.63,51.86,588740.0,51.4293,51.5486,51.32,51.5486,588740.0
2018-03-29 13:30:00,51.89,52.03,51.84,52.01,577440.0,51.5784,51.7176,51.5287,51.6977,577440.0
2018-03-29 13:40:00,52.0,52.14,51.97,52.11,874940.0,51.6878,51.8269,51.6579,51.7971,874940.0
2018-03-29 13:50:00,52.12,52.2,52.06,52.16,558760.0,51.807,51.8866,51.7474,51.8468,558760.0
2018-03-29 14:00:00,52.17,52.21,52.04,52.14,493300.0,51.8567,51.8965,51.7275,51.8269,493300.0
2018-03-29 14:10:00,52.15,52.23,51.96,52.02,673820.0,51.8369,51.9164,51.648,51.7076,673820.0
2018-03-29 14:20:00,52.05,52.2,51.98,52.17,426220.0,51.7375,51.8866,51.6679,51.8567,426220.0
2018-03-29 14:30:00,52.18,52.27,52.13,52.2,536120.0,51.8667,51.9561,51.817,51.8866,536120.0
2018-03-29 14:40:00,52.21,52.32,52.14,52.28,719020.0,51.8965,52.0058,51.8269,51.9661,719020.0
2018-03-29 14:50:00,52.29,52.33,52.24,52.27,366160.0,51.976,52.0158,51.9263,51.9561,366160.0
2018-03-29 15:00:00,52.27,52.4,52.21,52.39,620840.0,51.9561,52.0854,51.8965,52.0754,620840.0
2018-03-29 15:10:00,52.39,52.4,52.3,52.32,589220.0,52.0754,52.0854,51.986,52.0058,589220.0
2018-03-29 15:20:00,52.34,52.35,52.05,52.14,541320.0,52.0257,52.0357,51.7375,51.8269,541320.0
2018-03-29 15:30:00,52.15,52.16,51.9,51.94,904880.0,51.8369,51.8468,51.5884,51.6281,904880.0
2018-03-29 15:40:00,51.95,52.14,51.92,52.13,1061560.0,51.6381,51.8269,51.6082,51.817,1061560.0
2018-03-29 15:50:00,52.15,52.16,51.75,51.82,3525500.0,51.8369,51.8468,51.4393,51.5088,3525500.0
2018-04-02 09:30:00,51.41,51.98,51.26,51.85,2138560.0,51.1013,51.6679,50.9522,51.5387,2138560.0
2018-04-02 09:40:00,51.85,51.85,51.19,51.28,1050820.0,51.5387,51.5387,50.8826,50.9721,1050820.0
2018-04-02 09:50:00,51.27,51.29,51.03,51.11,870900.0,50.9621,50.982,50.7236,50.8031,870900.0
2018-04-02 10:00:00,51.15,51.21,50.85,51.14,905920.0,50.8429,50.9025,50.5447,50.8329,905920.0
2018-04-02 10:10:00,51.12,51.23,50.88,50.96,802700.0,50.813,50.9224,50.5745,50.654,802700.0
2018-04-02 10:20:00,51.03,51.11,50.8,50.83,886680.0,50.7236,50.8031,50.495,50.5248,886680.0
2018-04-02 10:30:00,50.88,50.97,50.73,50.97,757660.0,50.5745,50.6639,50.4254,50.6639,757660.0
2018-04-02 10:40:00,50.98,51.04,50.8,50.99,607960.0,50.6739,50.7335,50.495,50.6838,607960.0
2018-04-02 10:50:00,50.95,50.96,50.68,50.76,1006520.0,50.6441,50.654,50.3757,50.4552,1006520.0
2018-04-02 11:00:00,50.75,50.79,50.54,50.65,1285420.0,50.4453,50.485,50.2365,50.3459,1285420.0
2018-04-02 11:10:00,50.66,50.66,50.36,50.53,1761760.0,50.3558,50.3558,50.0576,50.2266,1761760.0
2018-04-02 11:20:00,50.55,50.6,50.35,50.53,971300.0,50.2465,50.2962,50.0477,50.2266,971300.0
2018-04-02 11:30:00,50.52,50.53,50.04,50.12,805480.0,50.2166,50.2266,49.7395,49.819,805480.0
2018-04-02 11:40:00,50.12,50.24,49.98,50.12,967720.0,49.819,49.9383,49.6799,49.819,967720.0
2018-04-02 11:50:00,50.16,50.34,50.06,50.09,688920.0,49.8588,50.0377,49.7594,49.7892,688920.0
2018-04-02 12:00:00,50.09,50.25,49.97,50.08,687840.0,49.7892,49.9483,49.6699,49.7793,687840.0
2018-04-02 12:10:00,50.06,50.34,49.98,50.32,534240.0,49.7594,50.0377,49.6799,50.0178,534240.0
2018-04-02 12:20:00,50.26,50.39,50.2,50.32,330340.0,49.9582,50.0874,49.8986,50.0178,330340.0
2018-04-02 12:30:00,50.3,50.52,50.3,50.43,831540.0,49.998,50.2166,49.998,50.1272,831540.0
2018-04-02 12:40:00,50.37,50.65,50.28,50.58,924200.0,50.0675,50.3459,49.9781,50.2763,924200.0
2018-04-02 12:50:00,50.55,50.6,50.37,50.47,525400.0,50.2465,50.2962,50.0675,50.1669,525400.0
2018-04-02 13:00:00,50.49,50.52,50.27,50.31,568060.0,50.1868,50.2166,49.9681,50.0079,568060.0
2018-04-02 13:10:00,50.34,50.42,50.21,50.27,298720.0,50.0377,50.1172,49.9085,49.9681,298720.0
2018-04-02 13:20:00,50.26,50.27,50.08,50.14,244980.0,49.9582,49.9681,49.7793,49.8389,244980.0
2018-04-02 13:30:00,50.17,50.27,50.12,50.21,418500.0,49.8687,49.9681,49.819,49.9085,418500.0
2018-04-02 13:40:00,50.15,50.24,50.05,50.19,665700.0,49.8489,49.9383,49.7495,49.8886,665700.0
2018-04-02 13:50:00,50.19,50.26,49.95,49.99,785720.0,49.8886,49.9582,49.6501,49.6898,785720.0
2018-04-02 14:00:00,49.95,50.0,49.71,49.96,1137480.0,49.6501,49.6998,49.4115,49.66,1137480.0
2018-04-02 14:10:00,49.94,50.13,49.88,50.11,427560.0,49.6401,49.829,49.5805,49.8091,427560.0
2018-04-02 14:20:00,50.1,50.21,49.92,49.97,421820.0,49.7992,49.9085,49.6202,49.6699,421820.0
2018-04-02 14:30:00,49.94,50.16,49.9,49.91,553020.0,49.6401,49.8588,49.6004,49.6103,553020.0
2018-04-02 14:40:00,49.92,49.99,49.77,49.99,647700.0,49.6202,49.6898,49.4711,49.6898,647700.0
2018-04-02 14:50:00,50.0,50.25,50.0,50.19,506640.0,49.6998,49.9483,49.6998,49.8886,506640.0
2018-04-02 15:00:00,50.18,50.34,50.1,50.17,557540.0,49.8787,50.0377,49.7992,49.8687,557540.0
2018-04-02 15:10:00,50.17,50.56,50.16,50.54,639260.0,49.8687,50.2564,49.8588,50.2365,639260.0
2018-04-02 15:20:00,50.54,50.6,50.25,50.35,726040.0,50.2365,50.2962,49.9483,50.0477,726040.0
2018-04-02 15:30:00,50.35,50.45,50.1,50.2,852440.0,50.0477,50.1471,49.7992,49.8986,852440.0
2018-04-02 15:40:00,50.18,50.52,50.08,50.49,1031280.0,49.8787,50.2166,49.7793,50.1868,1031280.0
2018-04-02 15:50:00,50.52,50.78,50.47,50.64,3018400.0,50.2166,50.4751,50.1669,50.3359,3018400.0
2018-04-03 09:30:00,50.81,51.19,50.69,51.19,2679400.0,50.5049,50.8826,50.3856,50.8826,2679400.0
2018-04-03 09:40:00,51.21,51.25,50.96,50.97,910400.0,50.9025,50.9423,50.654,50.6639,910400.0
2018-04-03 09:50:00,50.96,51.0,50.66,50.69,696540.0,50.654,50.6938,50.3558,50.3856,696540.0
2018-04-03 10:00:00,50.69,50.71,50.17,50.29,1409940.0,50.3856,50.4055,49.8687,49.988,1409940.0
2018-04-03 10:10:00,50.29,50.29,49.86,49.92,1374100.0,49.988,49.988,49.5606,49.6202,1374100.0
2018-04-03 10:20:00,49.92,50.33,49.9,50.28,954400.0,49.6202,50.0278,49.6004,49.9781,954400.0
2018-04-03 10:30:00,50.33,50.4,50.13,50.29,988480.0,50.0278,50.0974,49.829,49.988,988480.0
2018-04-03 10:40:00,50.22,50.41,50.1,50.27,742240.0,49.9184,50.1073,49.7992,49.9681,742240.0
2018-04-03 10:50:00,50.27,50.62,50.21,50.6,561700.0,49.9681,50.316,49.9085,50.2962,561700.0
2018-04-03 11:00:00,50.58,51.03,50.56,50.89,1144440.0,50.2763,50.7236,50.2564,50.5844,1144440.0
2018-04-03 11:10:00,50.89,50.93,50.7,50.88,618180.0,50.5844,50.6242,50.3956,50.5745,618180.0
2018-04-03 11:20:00,50.87,50.89,50.7,50.87,1017320.0,50.5645,50.5844,50.3956,50.5645,1017320.0
2018-04-03 11:30:00,50.83,50.89,50.6,50.66,609860.0,50.5248,50.5844,50.2962,50.3558,609860.0
2018-04-03 11:40:00,50.66,50.74,50.45,50.46,513680.0,50.3558,50.4353,50.1471,50.157,513680.0
2018-04-03 11:50:00,50.43,50.5,50.36,50.4,582080.0,50.1272,50.1968,50.0576,50.0974,582080.0
2018-04-03 12:00:00,50.4,50.59,50.4,50.49,269600.0,50.0974,50.2862,50.0974,50.1868,269600.0
2018-04-03 12:10:00,50.5,50.5,50.33,50.35,242220.0,50.1968,50.1968,50.0278,50.0477,242220.0
2018-04-03 12:20:00,50.38,50.38,50.14,50.26,395320.0,50.0775,50.0775,49.8389,49.9582,395320.0
2018-04-03 12:30:00,50.26,50.45,50.24,50.45,308120.0,49.9582,50.1471,49.9383,50.1471,308120.0
2018-04-03 12:40:00,50.46,50.7,50.45,50.55,746300.0,50.157,50.3956,50.1471,50.2465,746300.0
2018-04-03 12:50:00,50.56,50.56,50.33,50.41,250020.0,50.2564,50.2564,50.0278,50.1073,250020.0
2018-04-03 13:00:00,50.41,50.47,50.29,50.4,292280.0,50.1073,50.1669,49.988,50.0974,292280.0
2018-04-03 13:10:00,50.44,50.48,50.26,50.43,427760.0,50.1371,50.1769,49.9582,50.1272,427760.0
2018-04-03 13:20:00,50.43,50.66,50.43,50.58,340960.0,50.1272,50.3558,50.1272,50.2763,340960.0
2018-04-03 13:30:00,50.58,50.62,50.4,50.45,183300.0,50.2763,50.316,50.0974,50.1471,183300.0
2018-04-03 13:40:00,50.46,50.5,50.33,50.36,172620.0,50.157,50.1968,50.0278,50.0576,172620.0
2018-04-03 13:50:00,50.35,50.5,50.33,50.46,254380.0,50.0477,50.1968,50.0278,50.157,254380.0
2018-04-03 14:00:00,50.5,50.5,50.26,50.35,290100.0,50.1968,50.1968,49.9582,50.0477,290100.0
2018-04-03 14:10:00,50.33,50.36,50.13,50.2,327180.0,50.0278,50.0576,49.829,49.8986,327180.0
2018-04-03 14:20:00,50.2,50.28,50.07,50.11,535680.0,49.8986,49.9781,49.7693,49.8091,535680.0
2018-04-03 14:30:00,50.12,50.21,50.01,50.21,384720.0,49.819,49.9085,49.7097,49.9085,384720.0
2018-04-03 14:40:00,50.21,50.57,50.06,50.52,706840.0,49.9085,50.2663,49.7594,50.2166,706840.0
2018-04-03 14:50:00,50.5,50.7,50.34,50.59,920320.0,50.1968,50.3956,50.0377,50.2862,920320.0
2018-04-03 15:00:00,50.56,50.97,50.52,50.91,841120.0,50.2564,50.6639,50.2166,50.6043,841120.0
2018-04-03 15:10:00,50.91,51.03,50.64,50.76,903440.0,50.6043,50.7236,50.3359,50.4552,903440.0
2018-04-03 15:20:00,50.8,50.88,50.74,50.88,458320.0,50.495,50.5745,50.4353,50.5745,458320.0
2018-04-03 15:30:00,50.89,50.89,50.6,50.79,577860.0,50.5844,50.5844,50.2962,50.485,577860.0
2018-04-03 15:40:00,50.8,50.96,50.75,50.8,963280.0,50.495,50.654,50.4453,50.495,963280.0
2018-04-03 15:50:00,50.83,50.94,50.79,50.92,1205700.0,50.5248,50.6341,50.485,50.6142,1205700.0
2018-04-04 09:30:00,49.91,50.66,49.88,50.32,2343420.0,49.6103,50.3558,49.5805,50.0178,2343420.0
2018-04-04 09:40:00,50.32,50.35,50.02,50.1,1679480.0,50.0178,50.0477,49.7196,49.7992,1679480.0
2018-04-04 09:50:00,50.11,50.29,49.94,50.15,1590220.0,49.8091,49.988,49.6401,49.8489,1590220.0
2018-04-04 10:00:00,50.15,50.21,49.95,50.1,784540.0,49.8489,49.9085,49.6501,49.7992,784540.0
2018-04-04 10:10:00,50.18,50.28,50.02,50.08,642280.0,49.8787,49.9781,49.7196,49.7793,642280.0
2018-04-04 10:20:00,50.12,50.12,49.93,50.0,892560.0,49.819,49.819,49.6302,49.6998,892560.0
2018-04-04 10:30:00,49.99,50.05,49.83,49.99,742160.0,49.6898,49.7495,49.5308,49.6898,742160.0
2018-04-04 10:40:00,49.95,50.26,49.9,50.23,784200.0,49.6501,49.9582,49.6004,49.9284,784200.0
2018-04-04 10:50:00,50.26,50.3,50.08,50.24,800600.0,49.9582,49.998,49.7793,49.9383,800600.0
2018-04-04 11:00:00,50.25,50.29,50.04,50.15,491160.0,49.9483,49.988,49.7395,49.8489,491160.0
2018-04-04 11:10:00,50.12,50.49,50.12,50.45,1358840.0,49.819,50.1868,49.819,50.1471,1358840.0
2018-04-04 11:20:00,50.44,50.65,50.44,50.59,1463060.0,50.1371,50.3459,50.1371,50.2862,1463060.0
2018-04-04 11:30:00,50.6,50.82,50.54,50.66,879000.0,50.2962,50.5148,50.2365,50.3558,879000.0
2018-04-04 11:40:00,50.64,50.71,50.46,50.58,753320.0,50.3359,50.4055,50.157,50.2763,753320.0
2018-04-04 11:50:00,50.57,50.65,50.42,50.61,447160.0,50.2663,50.3459,50.1172,50.3061,447160.0
2018-04-04 12:00:00,50.62,50.75,50.49,50.7,714320.0,50.316,50.4453,50.1868,50.3956,714320.0
2018-04-04 12:10:00,50.7,50.83,50.69,50.74,569460.0,50.3956,50.5248,50.3856,50.4353,569460.0
2018-04-04 12:20:00,50.7,50.84,50.68,50.7,490060.0,50.3956,50.5347,50.3757,50.3956,490060.0
2018-04-04 12:30:00,50.71,50.79,50.58,50.71,194480.0,50.4055,50.485,50.2763,50.4055,194480.0
2018-04-04 12:40:00,50.73,50.74,50.59,50.6,409520.0,50.4254,50.4353,50.2862,50.2962,409520.0
2018-04-04 12:50:00,50.59,50.59,50.38,50.46,481560.0,50.2862,50.2862,50.0775,50.157,481560.0
2018-04-04 13:00:00,50.47,50.48,50.29,50.32,401640.0,50.1669,50.1769,49.988,50.0178,401640.0
2018-04-04 13:10:00,50.31,50.35,50.18,50.28,391140.0,50.0079,50.0477,49.8787,49.9781,391140.0
2018-04-04 13:20:00,50.27,50.27,50.02,50.15,539520.0,49.9681,49.9681,49.7196,49.8489,539520.0
2018-04-04 13:30:00,50.14,50.3,50.11,50.27,215380.0,49.8389,49.998,49.8091,49.9681,215380.0
2018-04-04 13:40:00,50.24,50.33,50.16,50.18,254700.0,49.9383,50.0278,49.8588,49.8787,254700.0
2018-04-04 13:50:00,50.17,50.2,50.1,50.18,185220.0,49.8687,49.8986,49.7992,49.8787,185220.0
2018-04-04 14:00:00,50.25,50.44,50.19,50.41,244680.0,49.9483,50.1371,49.8886,50.1073,244680.0
2018-04-04 14:10:00,50.42,50.66,50.4,50.59,285260.0,50.1172,50.3558,50.0974,50.2862,285260.0
2018-04-04 14:20:00,50.61,50.8,50.61,50.78,372400.0,50.3061,50.495,50.3061,50.4751,372400.0
2018-04-04 14:30:00,50.78,50.86,50.61,50.65,549120.0,50.4751,50.5546,50.3061,50.3459,549120.0
2018-04-04 14:40:00,50.66,50.85,50.61,50.8,300480.0,50.3558,50.5447,50.3061,50.495,300480.0
2018-04-04 14:50:00,50.85,50.92,50.8,50.92,256520.0,50.5447,50.6142,50.495,50.6142,256520.0
2018-04-04 15:00:00,50.9,51.1,50.89,51.1,283460.0,50.5944,50.7932,50.5844,50.7932,283460.0
2018-04-04 15:10:00,51.12,51.12,50.89,50.9,356640.0,50.813,50.813,50.5844,50.5944,356640.0
2018-04-04 15:20:00,50.9,51.29,50.9,51.27,713120.0,50.5944,50.982,50.5944,50.9621,713120.0
2018-04-04 15:30:00,51.28,51.33,51.2,51.28,870700.0,50.9721,51.0218,50.8926,50.9721,870700.0
2018-04-04 15:40:00,51.28,51.46,51.23,51.45,1199840.0,50.9721,51.151,50.9224,51.1411,1199840.0
2018-04-04 15:50:00,51.46,51.64,51.45,51.45,2689900.0,51.151,51.3299,51.1411,51.1411,2689900.0
2018-04-05 09:30:00,52.32,52.34,51.82,51.82,2250880.0,52.0058,52.0257,51.5088,51.5088,2250880.0
2018-04-05 09:40:00,51.83,52.14,51.82,51.83,1218280.0,51.5188,51.8269,51.5088,51.5188,1218280.0
2018-04-05 09:50:00,51.82,52.08,51.7,52.03,1735140.0,51.5088,51.7673,51.3896,51.7176,1735140.0
2018-04-05 10:00:00,52.01,52.1,51.85,52.04,648980.0,51.6977,51.7872,51.5387,51.7275,648980.0
2018-04-05 10:10:00,52.05,52.1,51.86,51.87,392000.0,51.7375,51.7872,51.5486,51.5585,392000.0
2018-04-05 10:20:00,51.87,51.89,51.72,51.8,350220.0,51.5585,51.5784,51.4094,51.489,350220.0
2018-04-05 10:30:00,51.83,51.91,51.73,51.85,296680.0,51.5188,51.5983,51.4194,51.5387,296680.0
2018-04-05 10:40:00,51.79,51.95,51.7,51.78,288460.0,51.479,51.6381,51.3896,51.4691,288460.0
2018-04-05 10:50:00,51.8,52.05,51.75,51.98,544780.0,51.489,51.7375,51.4393,51.6679,544780.0
2018-04-05 11:00:00,52.01,52.19,52.0,52.12,624060.0,51.6977,51.8766,51.6878,51.807,624060.0
2018-04-05 11:10:00,52.14,52.15,51.95,52.03,299760.0,51.8269,51.8369,51.6381,51.7176,299760.0
2018-04-05 11:20:00,52.02,52.16,52.0,52.0,231520.0,51.7076,51.8468,51.6878,51.6878,231520.0
2018-04-05 11:30:00,51.99,52.16,51.99,52.13,310220.0,51.6778,51.8468,51.6778,51.817,310220.0
2018-04-05 11:40:00,52.13,52.14,52.0,52.03,322540.0,51.817,51.8269,51.6878,51.7176,322540.0
2018-04-05 11:50:00,52.01,52.15,51.96,52.12,212780.0,51.6977,51.8369,51.648,51.807,212780.0
2018-04-05 12:00:00,52.11,52.14,52.0,52.0,273980.0,51.7971,51.8269,51.6878,51.6878,273980.0
2018-04-05 12:10:00,52.05,52.05,51.81,51.83,272380.0,51.7375,51.7375,51.4989,51.5188,272380.0
2018-04-05 12:20:00,51.85,51.86,51.78,51.85,334460.0,51.5387,51.5486,51.4691,51.5387,334460.0
2018-04-05 12:30:00,51.88,51.88,51.74,51.82,198660.0,51.5685,51.5685,51.4293,51.5088,198660.0
2018-04-05 12:40:00,51.82,51.87,51.75,51.85,216400.0,51.5088,51.5585,51.4393,51.5387,216400.0
2018-04-05 12:50:00,51.84,51.87,51.76,51.85,323120.0,51.5287,51.5585,51.4492,51.5387,323120.0
2018-04-05 13:00:00,51.87,51.94,51.84,51.86,175900.0,51.5585,51.6281,51.5287,51.5486,175900.0
2018-04-05 13:10:00,51.89,51.89,51.66,51.68,399840.0,51.5784,51.5784,51.3498,51.3697,399840.0
2018-04-05 13:20:00,51.69,51.7,51.32,51.44,666500.0,51.3796,51.3896,51.0118,51.1311,666500.0
2018-04-05 13:30:00,51.44,51.62,51.4,51.4,297820.0,51.1311,51.31,51.0914,51.0914,297820.0
2018-04-05 13:40:00,51.38,51.45,51.2,51.41,459880.0,51.0715,51.1411,50.8926,51.1013,459880.0
2018-04-05 13:50:00,51.41,51.49,51.35,51.41,248820.0,51.1013,51.1808,51.0417,51.1013,248820.0
2018-04-05 14:00:00,51.45,51.56,51.38,51.38,296060.0,51.1411,51.2504,51.0715,51.0715,296060.0
2018-04-05 14:10:00,51.39,51.55,51.37,51.51,235680.0,51.0814,51.2405,51.0615,51.2007,235680.0
2018-04-05 14:20:00,51.52,51.53,51.42,51.51,147840.0,51.2106,51.2206,51.1112,51.2007,147840.0
2018-04-05 14:30:00,51.52,51.69,51.51,51.62,289920.0,51.2106,51.3796,51.2007,51.31,289920.0
2018-04-05 14:40:00,51.64,51.74,51.55,51.7,170060.0,51.3299,51.4293,51.2405,51.3896,170060.0
2018-04-05 14:50:00,51.72,51.77,51.69,51.75,155280.0,51.4094,51.4591,51.3796,51.4393,155280.0
2018-04-05 15:00:00,51.75,51.84,51.7,51.84,174860.0,51.4393,51.5287,51.3896,51.5287,174860.0
2018-04-05 15:10:00,51.83,51.9,51.81,51.85,285080.0,51.5188,51.5884,51.4989,51.5387,285080.0
2018-04-05 15:20:00,51.85,51.9,51.7,51.77,356980.0,51.5387,51.5884,51.3896,51.4591,356980.0
2018-04-05 15:30:00,51.77,51.77,51.49,51.51,235740.0,51.4591,51.4591,51.1808,51.2007,235740.0
2018-04-05 15:40:00,51.52,51.81,51.51,51.8,545840.0,51.2106,51.4989,51.2007,51.489,545840.0
2018-04-05 15:50:00,51.81,51.85,51.62,51.62,1286340.0,51.4989,51.5387,51.31,51.31,1286340.0
2018-04-06 09:30:00,51.16,51.72,51.03,51.67,1334600.0,50.8528,51.4094,50.7236,51.3597,1334600.0
2018-04-06 09:40:00,51.72,51.72,51.34,51.6,494400.0,51.4094,51.4094,51.0317,51.2902,494400.0
2018-04-06 09:50:00,51.62,51.8,51.6,51.63,453540.0,51.31,51.489,51.2902,51.32,453540.0
2018-04-06 10:00:00,51.65,51.67,51.37,51.44,254600.0,51.3399,51.3597,51.0615,51.1311,254600.0
2018-04-06 10:10:00,51.42,51.61,51.37,51.61,244640.0,51.1112,51.3001,51.0615,51.3001,244640.0
2018-04-06 10:20:00,51.61,51.67,51.5,51.51,172560.0,51.3001,51.3597,51.1908,51.2007,172560.0
2018-04-06 10:30:00,51.5,51.5,51.25,51.38,285600.0,51.1908,51.1908,50.9423,51.0715,285600.0
2018-04-06 10:40:00,51.38,51.38,51.13,51.25,545840.0,51.0715,51.0715,50.823,50.9423,545840.0
2018-04-06 10:50:00,51.22,51.35,51.21,51.3,455900.0,50.9124,51.0417,50.9025,50.992,455900.0
2018-04-06 11:00:00,51.28,51.28,51.1,51.22,419540.0,50.9721,50.9721,50.7932,50.9124,419540.0
2018-04-06 11:10:00,51.21,51.34,51.16,51.2,576340.0,50.9025,51.0317,50.8528,50.8926,576340.0
2018-04-06 11:20:00,51.27,51.3,51.11,51.28,361020.0,50.9621,50.992,50.8031,50.9721,361020.0
2018-04-06 11:30:00,51.28,51.5,51.24,51.48,401700.0,50.9721,51.1908,50.9323,51.1709,401700.0
2018-04-06 11:40:00,51.5,51.56,51.32,51.35,365540.0,51.1908,51.2504,51.0118,51.0417,365540.0
2018-04-06 11:50:00,51.34,51.65,51.33,51.59,228800.0,51.0317,51.3399,51.0218,51.2802,228800.0
2018-04-06 12:00:00,51.56,51.59,51.41,51.53,326600.0,51.2504,51.2802,51.1013,51.2206,326600.0
2018-04-06 12:10:00,51.53,51.53,51.3,51.33,339280.0,51.2206,51.2206,50.992,51.0218,339280.0
2018-04-06 12:20:00,51.3,51.34,51.23,51.27,301620.0,50.992,51.0317,50.9224,50.9621,301620.0
2018-04-06 12:30:00,51.27,51.46,51.24,51.4,219420.0,50.9621,51.151,50.9323,51.0914,219420.0
2018-04-06 12:40:00,51.43,51.55,51.43,51.49,176540.0,51.1212,51.2405,51.1212,51.1808,176540.0
2018-04-06 12:50:00,51.45,51.68,51.45,51.63,274060.0,51.1411,51.3697,51.1411,51.32,274060.0
2018-04-06 13:00:00,51.62,51.62,51.25,51.3,361460.0,51.31,51.31,50.9423,50.992,361460.0
2018-04-06 13:10:00,51.3,51.33,51.16,51.23,297360.0,50.992,51.0218,50.8528,50.9224,297360.0
2018-04-06 13:20:00,51.23,51.39,51.19,51.33,214500.0,50.9224,51.0814,50.8826,51.0218,214500.0
2018-04-06 13:30:00,51.33,51.33,51.01,51.05,324460.0,51.0218,51.0218,50.7037,50.7435,324460.0
2018-04-06 13:40:00,51.04,51.04,50.79,50.84,334480.0,50.7335,50.7335,50.485,50.5347,334480.0
2018-04-06 13:50:00,50.84,50.84,50.6,50.62,707380.0,50.5347,50.5347,50.2962,50.316,707380.0
2018-04-06 14:00:00,50.59,50.69,50.46,50.57,612120.0,50.2862,50.3856,50.157,50.2663,612120.0
2018-04-06 14:10:00,50.58,50.72,50.52,50.52,477820.0,50.2763,50.4154,50.2166,50.2166,477820.0
2018-04-06 14:20:00,50.58,50.69,50.43,50.59,752720.0,50.2763,50.3856,50.1272,50.2862,752720.0
2018-04-06 14:30:00,50.57,50.71,50.44,50.46,458480.0,50.2663,50.4055,50.1371,50.157,458480.0
2018-04-06 14:40:00,50.42,50.74,50.41,50.64,393840.0,50.1172,50.4353,50.1073,50.3359,393840.0
2018-04-06 14:50:00,50.65,50.65,50.34,50.48,472180.0,50.3459,50.3459,50.0377,50.1769,472180.0
2018-04-06 15:00:00,50.47,50.61,50.31,50.42,601520.0,50.1669,50.3061,50.0079,50.1172,601520.0
2018-04-06 15:10:00,50.4,50.66,50.38,50.53,533460.0,50.0974,50.3558,50.0775,50.2266,533460.0
2018-04-06 15:20:00,50.53,50.7,50.48,50.48,522160.0,50.2266,50.3956,50.1769,50.1769,522160.0
2018-04-06 15:30:00,50.47,50.68,50.45,50.6,609800.0,50.1669,50.3757,50.1471,50.2962,609800.0
2018-04-06 15:40:00,50.6,50.66,50.44,50.44,951420.0,50.2962,50.3558,50.1371,50.1371,951420.0
2018-04-06 15:50:00,50.47,50.8,50.47,50.48,2751120.0,50.1669,50.495,50.1669,50.1769,2751120.0
2018-04-09 09:30:00,51.0,51.39,50.97,51.21,2490840.0,50.6938,51.0814,50.6639,50.9025,2490840.0
2018-04-09 09:40:00,51.2,51.73,51.12,51.65,1193540.0,50.8926,51.4194,50.813,51.3399,1193540.0
2018-04-09 09:50:00,51.67,51.9,51.62,51.63,1027120.0,51.3597,51.5884,51.31,51.32,1027120.0
2018-04-09 10:00:00,51.61,51.77,51.59,51.64,351080.0,51.3001,51.4591,51.2802,51.3299,351080.0
2018-04-09 10:10:00,51.63,51.7,51.53,51.63,293220.0,51.32,51.3896,51.2206,51.32,293220.0
2018-04-09 10:20:00,51.66,51.84,51.66,51.77,320360.0,51.3498,51.5287,51.3498,51.4591,320360.0
2018-04-09 10:30:00,51.78,51.89,51.73,51.77,190780.0,51.4691,51.5784,51.4194,51.4591,190780.0
2018-04-09 10:40:00,51.77,51.8,51.66,51.69,215020.0,51.4591,51.489,51.3498,51.3796,215020.0
2018-04-09 10:50:00,51.72,51.79,51.7,51.72,216300.0,51.4094,51.479,51.3896,51.4094,216300.0
2018-04-09 11:00:00,51.69,51.72,51.56,51.61,181080.0,51.3796,51.4094,51.2504,51.3001,181080.0
2018-04-09 11:10:00,51.64,51.71,51.62,51.7,146000.0,51.3299,51.3995,51.31,51.3896,146000.0
2018-04-09 11:20:00,51.71,51.81,51.68,51.75,252620.0,51.3995,51.4989,51.3697,51.4393,252620.0
2018-04-09 11:30:00,51.77,51.89,51.77,51.83,165480.0,51.4591,51.5784,51.4591,51.5188,165480.0
2018-04-09 11:40:00,51.81,52.0,51.81,52.0,265140.0,51.4989,51.6878,51.4989,51.6878,265140.0
2018-04-09 11:50:00,52.03,52.06,51.93,52.01,540000.0,51.7176,51.7474,51.6182,51.6977,540000.0
2018-04-09 12:00:00,52.0,52.07,51.94,52.07,352980.0,51.6878,51.7573,51.6281,51.7573,352980.0
2018-04-09 12:10:00,52.06,52.14,52.01,52.02,237880.0,51.7474,51.8269,51.6977,51.7076,237880.0
2018-04-09 12:20:00,52.04,52.05,51.97,52.04,186260.0,51.7275,51.7375,51.6579,51.7275,186260.0
2018-04-09 12:30:00,52.05,52.09,51.96,52.0,128200.0,51.7375,51.7772,51.648,51.6878,128200.0
2018-04-09 12:40:00,52.02,52.14,51.95,52.13,205800.0,51.7076,51.8269,51.6381,51.817,205800.0
2018-04-09 12:50:00,52.1,52.15,52.0,52.05,285180.0,51.7872,51.8369,51.6878,51.7375,285180.0
2018-04-09 13:00:00,52.08,52.23,52.07,52.23,215640.0,51.7673,51.9164,51.7573,51.9164,215640.0
2018-04-09 13:10:00,52.21,52.23,52.14,52.18,81120.0,51.8965,51.9164,51.8269,51.8667,81120.0
2018-04-09 13:20:00,52.18,52.18,52.03,52.1,181920.0,51.8667,51.8667,51.7176,51.7872,181920.0
2018-04-09 13:30:00,52.11,52.16,52.02,52.04,271020.0,51.7971,51.8468,51.7076,51.7275,271020.0
2018-04-09 13:40:00,52.05,52.05,51.85,51.97,277000.0,51.7375,51.7375,51.5387,51.6579,277000.0
2018-04-09 13:50:00,51.98,52.06,51.98,52.04,179420.0,51.6679,51.7474,51.6679,51.7275,179420.0
2018-04-09 14:00:00,52.1,52.1,51.87,51.89,174180.0,51.7872,51.7872,51.5585,51.5784,174180.0
2018-04-09 14:10:00,51.86,51.95,51.82,51.95,229780.0,51.5486,51.6381,51.5088,51.6381,229780.0
2018-04-09 14:20:00,51.94,51.96,51.78,51.84,252000.0,51.6281,51.648,51.4691,51.5287,252000.0
2018-04-09 14:30:00,51.82,51.9,51.8,51.81,105840.0,51.5088,51.5884,51.489,51.4989,105840.0
2018-04-09 14:40:00,51.82,51.82,51.67,51.7,282240.0,51.5088,51.5088,51.3597,51.3896,282240.0
2018-04-09 14:50:00,51.72,51.87,51.7,51.84,143340.0,51.4094,51.5585,51.3896,51.5287,143340.0
2018-04-09 15:00:00,51.8,51.81,51.7,51.71,121960.0,51.489,51.4989,51.3896,51.3995,121960.0
2018-04-09 15:10:00,51.72,51.72,51.45,51.5,281300.0,51.4094,51.4094,51.1411,51.1908,281300.0
2018-04-09 15:20:00,51.48,51.55,51.36,51.52,403160.0,51.1709,51.2405,51.0516,51.2106,403160.0
2018-04-09 15:30:00,51.53,51.58,51.34,51.38,621120.0,51.2206,51.2703,51.0317,51.0715,621120.0
2018-04-09 15:40:00,51.39,51.4,51.23,51.25,810420.0,51.0814,51.0914,50.9224,50.9423,810420.0
2018-04-09 15:50:00,51.21,51.23,50.96,51.01,1743520.0,50.9025,50.9224,50.654,50.7037,1743520.0
2018-04-10 09:30:00,51.51,51.56,50.91,51.03,2706860.0,51.2007,51.2504,50.6043,50.7236,2706860.0
2018-04-10 09:40:00,50.98,51.1,50.77,51.09,1501520.0,50.6739,50.7932,50.4651,50.7832,1501520.0
2018-04-10 09:50:00,51.06,51.14,50.86,51.08,868080.0,50.7534,50.8329,50.5546,50.7733,868080.0
2018-04-10 10:00:00,51.09,51.27,51.06,51.08,619480.0,50.7832,50.9621,50.7534,50.7733,619480.0
2018-04-10 10:10:00,51.09,51.21,51.0,51.1,483740.0,50.7832,50.9025,50.6938,50.7932,483740.0
2018-04-10 10:20:00,51.13,51.29,51.01,51.16,567660.0,50.823,50.982,50.7037,50.8528,567660.0
2018-04-10 10:30:00,51.2,51.39,51.19,51.34,416920.0,50.8926,51.0814,50.8826,51.0317,416920.0
2018-04-10 10:40:00,51.31,51.5,51.31,51.4,543220.0,51.0019,51.1908,51.0019,51.0914,543220.0
2018-04-10 10:50:00,51.4,51.42,51.25,51.31,496740.0,51.0914,51.1112,50.9423,51.0019,496740.0
2018-04-10 11:00:00,51.31,51.43,51.25,51.3,311960.0,51.0019,51.1212,50.9423,50.992,311960.0
2018-04-10 11:10:00,51.29,51.36,51.19,51.3,294680.0,50.982,51.0516,50.8826,50.992,294680.0
2018-04-10 11:20:00,51.31,51.42,51.25,51.31,275460.0,51.0019,51.1112,50.9423,51.0019,275460.0
2018-04-10 11:30:00,51.29,51.46,51.29,51.45,313480.0,50.982,51.151,50.982,51.1411,313480.0
2018-04-10 11:40:00,51.45,51.5,51.16,51.3,464760.0,51.1411,51.1908,50.8528,50.992,464760.0
2018-04-10 11:50:00,51.22,51.43,51.18,51.37,255560.0,50.9124,51.1212,50.8727,51.0615,255560.0
2018-04-10 12:00:00,51.39,51.44,51.31,51.4,267700.0,51.0814,51.1311,51.0019,51.0914,267700.0
2018-04-10 12:10:00,51.41,51.44,51.29,51.33,297820.0,51.1013,51.1311,50.982,51.0218,297820.0
2018-04-10 12:20:00,51.29,51.36,51.09,51.21,428860.0,50.982,51.0516,50.7832,50.9025,428860.0
2018-04-10 12:30:00,51.2,51.35,51.2,51.29,173100.0,50.8926,51.0417,50.8926,50.982,173100.0
2018-04-10 12:40:00,51.27,51.33,51.22,51.32,228680.0,50.9621,51.0218,50.9124,51.0118,228680.0
2018-04-10 12:50:00,51.32,51.33,51.18,51.23,218960.0,51.0118,51.0218,50.8727,50.9224,218960.0
2018-04-10 13:00:00,51.22,51.28,51.14,51.24,272780.0,50.9124,50.9721,50.8329,50.9323,272780.0
2018-04-10 13:10:00,51.26,51.3,51.2,51.2,153040.0,50.9522,50.992,50.8926,50.8926,153040.0
2018-04-10 13:20:00,51.2,51.3,51.16,51.26,168880.0,50.8926,50.992,50.8528,50.9522,168880.0
2018-04-10 13:30:00,51.25,51.51,51.23,51.48,487740.0,50.9423,51.2007,50.9224,51.1709,487740.0
2018-04-10 13:40:00,51.48,51.48,51.3,51.4,274340.0,51.1709,51.1709,50.992,51.0914,274340.0
2018-04-10 13:50:00,51.42,51.52,51.39,51.51,218960.0,51.1112,51.2106,51.0814,51.2007,218960.0
2018-04-10 14:00:00,51.52,51.6,51.41,51.58,346840.0,51.2106,51.2902,51.1013,51.2703,346840.0
2018-04-10 14:10:00,51.56,51.7,51.56,51.58,321320.0,51.2504,51.3896,51.2504,51.2703,321320.0
2018-04-10 14:20:00,51.58,51.61,51.47,51.49,296840.0,51.2703,51.3001,51.1609,51.1808,296840.0
2018-04-10 14:30:00,51.52,51.63,51.43,51.51,251540.0,51.2106,51.32,51.1212,51.2007,251540.0
2018-04-10 14:40:00,51.49,51.51,51.37,51.45,204900.0,51.1808,51.2007,51.0615,51.1411,204900.0
2018-04-10 14:50:00,51.45,51.7,51.44,51.7,235560.0,51.1411,51.3896,51.1311,51.3896,235560.0
2018-04-10 15:00:00,51.7,51.91,51.59,51.91,377600.0,51.3896,51.5983,51.2802,51.5983,377600.0
2018-04-10 15:10:00,51.91,52.06,51.8,52.03,578920.0,51.5983,51.7474,51.489,51.7176,578920.0
2018-04-10 15:20:00,52.02,52.06,51.8,51.95,647160.0,51.7076,51.7474,51.489,51.6381,647160.0
2018-04-10 15:30:00,51.91,51.94,51.79,51.88,419880.0,51.5983,51.6281,51.479,51.5685,419880.0
2018-04-10 15:40:00,51.88,51.99,51.87,51.95,623640.0,51.5685,51.6778,51.5585,51.6381,623640.0
2018-04-10 15:50:00,51.96,52.02,51.8,51.84,1158200.0,51.648,51.7076,51.489,51.5287,1158200.0
2018-04-11 09:30:00,51.6,51.79,51.5,51.67,1152180.0,51.2902,51.479,51.1908,51.3597,1152180.0
2018-04-11 09:40:00,51.65,51.66,51.25,51.26,651840.0,51.3399,51.3498,50.9423,50.9522,651840.0
2018-04-11 09:50:00,51.28,51.43,51.21,51.41,676940.0,50.9721,51.1212,50.9025,51.1013,676940.0
2018-04-11 10:00:00,51.4,51.5,51.15,51.29,819060.0,51.0914,51.1908,50.8429,50.982,819060.0
2018-04-11 10:10:00,51.27,51.37,51.2,51.35,532480.0,50.9621,51.0615,50.8926,51.0417,532480.0
2018-04-11 10:20:00,51.36,51.61,51.34,51.55,792300.0,51.0516,51.3001,51.0317,51.2405,792300.0
2018-04-11 10:30:00,51.55,51.6,51.49,51.56,461940.0,51.2405,51.2902,51.1808,51.2504,461940.0
2018-04-11 10:40:00,51.55,51.57,51.38,51.41,222540.0,51.2405,51.2603,51.0715,51.1013,222540.0
2018-04-11 10:50:00,51.4,51.42,51.23,51.26,300340.0,51.0914,51.1112,50.9224,50.9522,300340.0
2018-04-11 11:00:00,51.22,51.24,51.08,51.13,585980.0,50.9124,50.9323,50.7733,50.823,585980.0
2018-04-11 11:10:00,51.15,51.16,50.98,51.02,760320.0,50.8429,50.8528,50.6739,50.7136,760320.0
2018-04-11 11:20:00,51.02,51.19,50.96,51.16,586980.0,50.7136,50.8826,50.654,50.8528,586980.0
2018-04-11 11:30:00,51.17,51.35,51.15,51.31,469560.0,50.8627,51.0417,50.8429,51.0019,469560.0
2018-04-11 11:40:00,51.33,51.48,51.33,51.46,259860.0,51.0218,51.1709,51.0218,51.151,259860.0
2018-04-11 11:50:00,51.45,51.51,51.3,51.35,368720.0,51.1411,51.2007,50.992,51.0417,368720.0
2018-04-11 12:00:00,51.37,51.6,51.37,51.49,375920.0,51.0615,51.2902,51.0615,51.1808,375920.0
2018-04-11 12:10:00,51.49,51.63,51.48,51.5,246020.0,51.1808,51.32,51.1709,51.1908,246020.0
2018-04-11 12:20:00,51.51,51.58,51.46,51.46,232360.0,51.2007,51.2703,51.151,51.151,232360.0
2018-04-11 12:30:00,51.5,51.54,51.4,51.41,339220.0,51.1908,51.2305,51.0914,51.1013,339220.0
2018-04-11 12:40:00,51.45,51.51,51.38,51.44,235380.0,51.1411,51.2007,51.0715,51.1311,235380.0
2018-04-11 12:50:00,51.42,51.42,51.23,51.23,510940.0,51.1112,51.1112,50.9224,50.9224,510940.0
2018-04-11 13:00:00,51.23,51.31,51.2,51.25,465360.0,50.9224,51.0019,50.8926,50.9423,465360.0
2018-04-11 13:10:00,51.23,51.34,51.18,51.33,294600.0,50.9224,51.0317,50.8727,51.0218,294600.0
2018-04-11 13:20:00,51.34,51.4,51.25,51.29,282660.0,51.0317,51.0914,50.9423,50.982,282660.0
2018-04-11 13:30:00,51.28,51.3,51.12,51.3,211580.0,50.9721,50.992,50.813,50.992,211580.0
2018-04-11 13:40:00,51.3,51.34,51.22,51.31,332160.0,50.992,51.0317,50.9124,51.0019,332160.0
2018-04-11 13:50:00,51.33,51.47,51.3,51.46,332420.0,51.0218,51.1609,50.992,51.151,332420.0
2018-04-11 14:00:00,51.48,51.6,51.31,51.32,849420.0,51.1709,51.2902,51.0019,51.0118,849420.0
2018-04-11 14:10:00,51.36,51.53,51.35,51.51,290020.0,51.0516,51.2206,51.0417,51.2007,290020.0
2018-04-11 14:20:00,51.53,51.56,51.44,51.44,216260.0,51.2206,51.2504,51.1311,51.1311,216260.0
2018-04-11 14:30:00,51.4,51.54,51.4,51.48,134780.0,51.0914,51.2305,51.0914,51.1709,134780.0
2018-04-11 14:40:00,51.5,51.51,51.35,51.42,177300.0,51.1908,51.2007,51.0417,51.1112,177300.0
2018-04-11 14:50:00,51.4,51.46,51.32,51.36,223400.0,51.0914,51.151,51.0118,51.0516,223400.0
2018-04-11 15:00:00,51.43,51.49,51.39,51.39,511760.0,51.1212,51.1808,51.0814,51.0814,511760.0
2018-04-11 15:10:00,51.38,51.42,51.3,51.34,470520.0,51.0715,51.1112,50.992,51.0317,470520.0
2018-04-11 15:20:00,51.33,51.34,51.23,51.26,172660.0,51.0218,51.0317,50.9224,50.9522,172660.0
2018-04-11 15:30:00,51.29,51.41,51.29,51.41,298680.0,50.982,51.1013,50.982,51.1013,298680.0
2018-04-11 15:40:00,51.4,51.43,51.28,51.28,297900.0,51.0914,51.1212,50.9721,50.9721,297900.0
2018-04-11 15:50:00,51.25,51.33,51.12,51.25,1045780.0,50.9423,51.0218,50.813,50.9423,1045780.0
2018-04-12 09:30:00,51.57,51.58,51.3,51.5,1753240.0,51.2603,51.2703,50.992,51.1908,1753240.0
2018-04-12 09:40:00,51.5,51.84,51.43,51.69,1138520.0,51.1908,51.5287,51.1212,51.3796,1138520.0
2018-04-12 09:50:00,51.64,51.94,51.64,51.91,605660.0,51.3299,51.6281,51.3299,51.5983,605660.0
2018-04-12 10:00:00,51.89,51.98,51.84,51.96,354460.0,51.5784,51.6679,51.5287,51.648,354460.0
2018-04-12 10:10:00,51.96,52.09,51.96,52.09,583080.0,51.648,51.7772,51.648,51.7772,583080.0
2018-04-12 10:20:00,52.09,52.23,52.0,52.15,623040.0,51.7772,51.9164,51.6878,51.8369,623040.0
2018-04-12 10:30:00,52.14,52.15,52.06,52.13,224940.0,51.8269,51.8369,51.7474,51.817,224940.0
2018-04-12 10:40:00,52.14,52.22,52.07,52.16,598940.0,51.8269,51.9064,51.7573,51.8468,598940.0
2018-04-12 10:50:00,52.14,52.2,51.96,52.01,522500.0,51.8269,51.8866,51.648,51.6977,522500.0
2018-04-12 11:00:00,52.0,52.13,51.96,52.13,271240.0,51.6878,51.817,51.648,51.817,271240.0
2018-04-12 11:10:00,52.12,52.19,52.07,52.16,341120.0,51.807,51.8766,51.7573,51.8468,341120.0
2018-04-12 11:20:00,52.17,52.19,52.11,52.13,253100.0,51.8567,51.8766,51.7971,51.817,253100.0
2018-04-12 11:30:00,52.11,52.18,52.09,52.15,344940.0,51.7971,51.8667,51.7772,51.8369,344940.0
2018-04-12 11:40:00,52.14,52.15,51.92,51.98,235500.0,51.8269,51.8369,51.6082,51.6679,235500.0
2018-04-12 11:50:00,51.98,52.02,51.8,51.98,469080.0,51.6679,51.7076,51.489,51.6679,469080.0
2018-04-12 12:00:00,51.98,52.05,51.92,51.98,222280.0,51.6679,51.7375,51.6082,51.6679,222280.0
2018-04-12 12:10:00,51.95,51.98,51.88,51.92,250240.0,51.6381,51.6679,51.5685,51.6082,250240.0
2018-04-12 12:20:00,51.96,52.0,51.92,51.96,120000.0,51.648,51.6878,51.6082,51.648,120000.0
2018-04-12 12:30:00,51.97,52.02,51.95,51.98,150180.0,51.6579,51.7076,51.6381,51.6679,150180.0
2018-04-12 12:40:00,51.97,52.08,51.97,52.05,294040.0,51.6579,51.7673,51.6579,51.7375,294040.0
2018-04-12 12:50:00,52.07,52.1,52.01,52.06,126540.0,51.7573,51.7872,51.6977,51.7474,126540.0
2018-04-12 13:00:00,52.07,52.14,52.0,52.03,297120.0,51.7573,51.8269,51.6878,51.7176,297120.0
2018-04-12 13:10:00,52.01,52.03,51.85,51.92,331940.0,51.6977,51.7176,51.5387,51.6082,331940.0
2018-04-12 13:20:00,51.94,51.98,51.66,51.68,247600.0,51.6281,51.6679,51.3498,51.3697,247600.0
2018-04-12 13:30:00,51.66,51.95,51.62,51.95,538360.0,51.3498,51.6381,51.31,51.6381,538360.0
2018-04-12 13:40:00,51.92,51.99,51.88,51.89,168620.0,51.6082,51.6778,51.5685,51.5784,168620.0
2018-04-12 13:50:00,51.89,51.94,51.85,51.86,149700.0,51.5784,51.6281,51.5387,51.5486,149700.0
2018-04-12 14:00:00,51.85,51.99,51.84,51.98,134000.0,51.5387,51.6778,51.5287,51.6679,134000.0
2018-04-12 14:10:00,51.99,52.08,51.97,52.07,158180.0,51.6778,51.7673,51.6579,51.7573,158180.0
2018-04-12 14:20:00,52.11,52.19,52.1,52.11,289640.0,51.7971,51.8766,51.7872,51.7971,289640.0
2018-04-12 14:30:00,52.12,52.16,52.04,52.1,175860.0,51.807,51.8468,51.7275,51.7872,175860.0
2018-04-12 14:40:00,52.1,52.12,51.97,52.01,145840.0,51.7872,51.807,51.6579,51.6977,145840.0
2018-04-12 14:50:00,52.02,52.15,52.01,52.15,190000.0,51.7076,51.8369,51.6977,51.8369,190000.0
2018-04-12 15:00:00,52.14,52.2,52.03,52.03,244940.0,51.8269,51.8866,51.7176,51.7176,244940.0
2018-04-12 15:10:00,52.03,52.13,52.03,52.12,207160.0,51.7176,51.817,51.7176,51.807,207160.0
2018-04-12 15:20:00,52.11,52.19,52.1,52.17,289500.0,51.7971,51.8766,51.7872,51.8567,289500.0
2018-04-12 15:30:00,52.17,52.2,52.08,52.18,557560.0,51.8567,51.8866,51.7673,51.8667,557560.0
2018-04-12 15:40:00,52.17,52.18,51.9,51.96,530600.0,51.8567,51.8667,51.5884,51.648,530600.0
2018-04-12 15:50:00,51.99,52.01,51.85,51.86,1095300.0,51.6778,51.6977,51.5387,51.5486,1095300.0
2018-04-13 09:30:00,52.41,52.47,52.29,52.46,1458240.0,52.0953,52.1549,51.976,52.145,1458240.0
2018-04-13 09:40:00,52.49,52.65,52.44,52.49,663840.0,52.1748,52.3339,52.1251,52.1748,663840.0
2018-04-13 09:50:00,52.52,52.52,52.2,52.29,538960.0,52.2046,52.2046,51.8866,51.976,538960.0
2018-04-13 10:00:00,52.26,52.34,52.09,52.11,381880.0,51.9462,52.0257,51.7772,51.7971,381880.0
2018-04-13 10:10:00,52.1,52.32,52.04,52.27,333500.0,51.7872,52.0058,51.7275,51.9561,333500.0
2018-04-13 10:20:00,52.28,52.29,51.9,51.94,460260.0,51.9661,51.976,51.5884,51.6281,460260.0
2018-04-13 10:30:00,51.93,52.02,51.81,51.94,542040.0,51.6182,51.7076,51.4989,51.6281,542040.0
2018-04-13 10:40:00,51.96,52.2,51.96,52.19,334540.0,51.648,51.8866,51.648,51.8766,334540.0
2018-04-13 10:50:00,52.19,52.23,52.0,52.0,236100.0,51.8766,51.9164,51.6878,51.6878,236100.0
2018-04-13 11:00:00,51.96,52.01,51.75,51.97,249760.0,51.648,51.6977,51.4393,51.6579,249760.0
2018-04-13 11:10:00,51.96,52.01,51.9,51.91,165040.0,51.648,51.6977,51.5884,51.5983,165040.0
2018-04-13 11:20:00,51.95,52.02,51.91,51.97,169080.0,51.6381,51.7076,51.5983,51.6579,169080.0
2018-04-13 11:30:00,51.98,52.04,51.85,51.89,179580.0,51.6679,51.7275,51.5387,51.5784,179580.0
2018-04-13 11:40:00,51.91,51.96,51.84,51.9,150160.0,51.5983,51.648,51.5287,51.5884,150160.0
2018-04-13 11:50:00,51.87,51.93,51.75,51.9,302360.0,51.5585,51.6182,51.4393,51.5884,302360.0
2018-04-13 12:00:00,51.91,52.0,51.8,51.81,176640.0,51.5983,51.6878,51.489,51.4989,176640.0
2018-04-13 12:10:00,51.8,51.85,51.74,51.83,92940.0,51.489,51.5387,51.4293,51.5188,92940.0
2018-04-13 12:20:00,51.84,51.9,51.79,51.9,103440.0,51.5287,51.5884,51.479,51.5884,103440.0
2018-04-13 12:30:00,51.9,51.9,51.77,51.82,85480.0,51.5884,51.5884,51.4591,51.5088,85480.0
2018-04-13 12:40:00,51.81,51.84,51.71,51.8,162800.0,51.4989,51.5287,51.3995,51.489,162800.0
2018-04-13 12:50:00,51.82,51.91,51.82,51.89,116860.0,51.5088,51.5983,51.5088,51.5784,116860.0
2018-04-13 13:00:00,51.89,51.95,51.85,51.9,124000.0,51.5784,51.6381,51.5387,51.5884,124000.0
2018-04-13 13:10:00,51.93,51.97,51.86,51.91,302500.0,51.6182,51.6579,51.5486,51.5983,302500.0
2018-04-13 13:20:00,51.92,52.08,51.92,52.04,89980.0,51.6082,51.7673,51.6082,51.7275,89980.0
2018-04-13 13:30:00,52.05,52.05,51.96,52.0,151740.0,51.7375,51.7375,51.648,51.6878,151740.0
2018-04-13 13:40:00,52.02,52.06,52.01,52.05,95640.0,51.7076,51.7474,51.6977,51.7375,95640.0
2018-04-13 13:50:00,52.06,52.26,52.03,52.2,406700.0,51.7474,51.9462,51.7176,51.8866,406700.0
2018-04-13 14:00:00,52.18,52.21,52.14,52.2,145500.0,51.8667,51.8965,51.8269,51.8866,145500.0
2018-04-13 14:10:00,52.2,52.24,52.06,52.13,159900.0,51.8866,51.9263,51.7474,51.817,159900.0
2018-04-13 14:20:00,52.12,52.16,52.07,52.12,161280.0,51.807,51.8468,51.7573,51.807,161280.0
2018-04-13 14:30:00,52.09,52.21,52.02,52.07,224780.0,51.7772,51.8965,51.7076,51.7573,224780.0
2018-04-13 14:40:00,52.07,52.16,52.01,52.08,235960.0,51.7573,51.8468,51.6977,51.7673,235960.0
2018-04-13 14:50:00,52.04,52.05,51.88,51.94,275420.0,51.7275,51.7375,51.5685,51.6281,275420.0
2018-04-13 15:00:00,51.93,51.93,51.66,51.71,380880.0,51.6182,51.6182,51.3498,51.3995,380880.0
2018-04-13 15:10:00,51.69,51.82,51.53,51.53,424760.0,51.3796,51.5088,51.2206,51.2206,424760.0
2018-04-13 15:20:00,51.57,51.68,51.52,51.58,338520.0,51.2603,51.3697,51.2106,51.2703,338520.0
2018-04-13 15:30:00,51.56,51.65,51.51,51.65,174520.0,51.2504,51.3399,51.2007,51.3399,174520.0
2018-04-13 15:40:00,51.66,51.8,51.63,51.77,307640.0,51.3498,51.489,51.32,51.4591,307640.0
2018-04-13 15:50:00,51.79,51.91,51.76,51.8,794860.0,51.479,51.5983,51.4492,51.489,794860.0
2018-04-16 09:30:00,52.27,52.39,51.93,51.99,1280000.0,51.9561,52.0754,51.6182,51.6778,1280000.0
2018-04-16 09:40:00,51.99,52.01,51.78,51.84,331280.0,51.6778,51.6977,51.4691,51.5287,331280.0
2018-04-16 09:50:00,51.8,51.86,51.7,51.84,479960.0,51.489,51.5486,51.3896,51.5287,479960.0
2018-04-16 10:00:00,51.85,52.13,51.85,52.08,426660.0,51.5387,51.817,51.5387,51.7673,426660.0
2018-04-16 10:10:00,52.08,52.08,51.92,51.97,212960.0,51.7673,51.7673,51.6082,51.6579,212960.0
2018-04-16 10:20:00,51.99,52.23,51.96,52.22,328480.0,51.6778,51.9164,51.648,51.9064,328480.0
2018-04-16 10:30:00,52.23,52.26,52.03,52.12,458420.0,51.9164,51.9462,51.7176,51.807,458420.0
2018-04-16 10:40:00,52.11,52.12,51.9,51.91,288660.0,51.7971,51.807,51.5884,51.5983,288660.0
2018-04-16 10:50:00,51.9,52.11,51.88,52.04,233000.0,51.5884,51.7971,51.5685,51.7275,233000.0
2018-04-16 11:00:00,52.03,52.08,51.94,51.99,396880.0,51.7176,51.7673,51.6281,51.6778,396880.0
2018-04-16 11:10:00,51.99,52.0,51.76,51.93,307880.0,51.6778,51.6878,51.4492,51.6182,307880.0
2018-04-16 11:20:00,51.92,52.03,51.9,52.03,128760.0,51.6082,51.7176,51.5884,51.7176,128760.0
2018-04-16 11:30:00,52.01,52.01,51.92,52.0,130500.0,51.6977,51.6977,51.6082,51.6878,130500.0
2018-04-16 11:40:00,51.99,52.02,51.94,51.98,219000.0,51.6778,51.7076,51.6281,51.6679,219000.0
2018-04-16 11:50:00,51.98,52.03,51.94,51.99,136720.0,51.6679,51.7176,51.6281,51.6778,136720.0
2018-04-16 12:00:00,51.98,52.1,51.98,52.08,338240.0,51.6679,51.7872,51.6679,51.7673,338240.0
2018-04-16 12:10:00,52.07,52.15,52.06,52.11,152760.0,51.7573,51.8369,51.7474,51.7971,152760.0
2018-04-16 12:20:00,52.09,52.12,52.04,52.1,104260.0,51.7772,51.807,51.7275,51.7872,104260.0
2018-04-16 12:30:00,52.12,52.16,52.04,52.11,158520.0,51.807,51.8468,51.7275,51.7971,158520.0
2018-04-16 12:40:00,52.12,52.27,52.1,52.23,267180.0,51.807,51.9561,51.7872,51.9164,267180.0
2018-04-16 12:50:00,52.25,52.39,52.23,52.37,438520.0,51.9363,52.0754,51.9164,52.0555,438520.0
2018-04-16 13:00:00,52.37,52.52,52.35,52.49,511400.0,52.0555,52.2046,52.0357,52.1748,511400.0
2018-04-16 13:10:00,52.47,52.57,52.46,52.47,296140.0,52.1549,52.2543,52.145,52.1549,296140.0
2018-04-16 13:20:00,52.49,52.5,52.38,52.38,130400.0,52.1748,52.1848,52.0655,52.0655,130400.0
2018-04-16 13:30:00,52.38,52.44,52.38,52.44,146500.0,52.0655,52.1251,52.0655,52.1251,146500.0
2018-04-16 13:40:00,52.44,52.47,52.38,52.46,114900.0,52.1251,52.1549,52.0655,52.145,114900.0
2018-04-16 13:50:00,52.47,52.47,52.42,52.44,98260.0,52.1549,52.1549,52.1052,52.1251,98260.0
2018-04-16 14:00:00,52.44,52.46,52.33,52.37,223480.0,52.1251,52.145,52.0158,52.0555,223480.0
2018-04-16 14:10:00,52.4,52.43,52.35,52.35,109160.0,52.0854,52.1152,52.0357,52.0357,109160.0
2018-04-16 14:20:00,52.37,52.4,52.32,52.35,197100.0,52.0555,52.0854,52.0058,52.0357,197100.0
2018-04-16 14:30:00,52.35,52.49,52.33,52.45,183760.0,52.0357,52.1748,52.0158,52.1351,183760.0
2018-04-16 14:40:00,52.47,52.49,52.4,52.48,233280.0,52.1549,52.1748,52.0854,52.1649,233280.0
2018-04-16 14:50:00,52.48,52.49,52.42,52.46,181380.0,52.1649,52.1748,52.1052,52.145,181380.0
2018-04-16 15:00:00,52.47,52.55,52.42,52.44,264780.0,52.1549,52.2345,52.1052,52.1251,264780.0
2018-04-16 15:10:00,52.44,52.47,52.35,52.38,224620.0,52.1251,52.1549,52.0357,52.0655,224620.0
2018-04-16 15:20:00,52.38,52.38,52.24,52.3,448200.0,52.0655,52.0655,51.9263,51.986,448200.0
2018-04-16 15:30:00,52.3,52.41,52.29,52.38,196760.0,51.986,52.0953,51.976,52.0655,196760.0
2018-04-16 15:40:00,52.39,52.45,52.35,52.41,421980.0,52.0754,52.1351,52.0357,52.0953,421980.0
2018-04-16 15:50:00,52.42,52.46,52.29,52.31,959960.0,52.1052,52.145,51.976,51.9959,959960.0
2018-04-17 09:30:00,53.06,53.25,52.85,53.22,1925660.0,52.7414,52.9302,52.5327,52.9004,1925660.0
2018-04-17 09:40:00,53.24,53.45,53.11,53.31,1758860.0,52.9203,53.129,52.7911,52.9899,1758860.0
2018-04-17 09:50:00,53.34,53.57,53.28,53.54,1695220.0,53.0197,53.2483,52.9601,53.2185,1695220.0
2018-04-17 10:00:00,53.52,53.68,53.5,53.58,958120.0,53.1986,53.3577,53.1787,53.2583,958120.0
2018-04-17 10:10:00,53.58,53.72,53.57,53.71,769920.0,53.2583,53.3974,53.2483,53.3875,769920.0
2018-04-17 10:20:00,53.72,53.81,53.65,53.69,850520.0,53.3974,53.4869,53.3278,53.3676,850520.0
2018-04-17 10:30:00,53.72,53.79,53.66,53.7,654200.0,53.3974,53.467,53.3378,53.3775,654200.0
2018-04-17 10:40:00,53.72,53.77,53.67,53.72,470860.0,53.3974,53.4471,53.3477,53.3974,470860.0
2018-04-17 10:50:00,53.7,53.83,53.67,53.83,370760.0,53.3775,53.5068,53.3477,53.5068,370760.0
2018-04-17 11:00:00,53.83,54.06,53.83,53.94,1162880.0,53.5068,53.7354,53.5068,53.6161,1162880.0
2018-04-17 11:10:00,53.95,53.96,53.85,53.85,522580.0,53.626,53.636,53.5266,53.5266,522580.0
2018-04-17 11:20:00,53.85,54.03,53.85,53.94,502160.0,53.5266,53.7056,53.5266,53.6161,502160.0
2018-04-17 11:30:00,53.95,54.0,53.93,53.99,489720.0,53.626,53.6757,53.6062,53.6658,489720.0
2018-04-17 11:40:00,53.98,54.08,53.92,54.05,807240.0,53.6559,53.7553,53.5962,53.7254,807240.0
2018-04-17 11:50:00,54.06,54.13,53.99,54.01,553600.0,53.7354,53.805,53.6658,53.6857,553600.0
2018-04-17 12:00:00,54.02,54.13,54.01,54.05,273440.0,53.6956,53.805,53.6857,53.7254,273440.0
2018-04-17 12:10:00,54.05,54.09,54.03,54.07,197420.0,53.7254,53.7652,53.7056,53.7453,197420.0
2018-04-17 12:20:00,54.07,54.15,54.05,54.12,428740.0,53.7453,53.8248,53.7254,53.795,428740.0
2018-04-17 12:30:00,54.13,54.15,53.98,54.03,333700.0,53.805,53.8248,53.6559,53.7056,333700.0
2018-04-17 12:40:00,54.05,54.09,54.0,54.01,182160.0,53.7254,53.7652,53.6757,53.6857,182160.0
2018-04-17 12:50:00,54.02,54.08,54.02,54.06,210420.0,53.6956,53.7553,53.6956,53.7354,210420.0
2018-04-17 13:00:00,54.06,54.16,54.03,54.13,509980.0,53.7354,53.8348,53.7056,53.805,509980.0
2018-04-17 13:10:00,54.13,54.15,54.01,54.05,305420.0,53.805,53.8248,53.6857,53.7254,305420.0
2018-04-17 13:20:00,54.03,54.12,54.0,54.12,270160.0,53.7056,53.795,53.6757,53.795,270160.0
2018-04-17 13:30:00,54.12,54.14,54.07,54.12,344740.0,53.795,53.8149,53.7453,53.795,344740.0
2018-04-17 13:40:00,54.13,54.17,54.1,54.12,253600.0,53.805,53.8447,53.7751,53.795,253600.0
2018-04-17 13:50:00,54.14,54.14,54.02,54.05,233120.0,53.8149,53.8149,53.6956,53.7254,233120.0
2018-04-17 14:00:00,54.06,54.13,54.05,54.13,274780.0,53.7354,53.805,53.7254,53.805,274780.0
2018-04-17 14:10:00,54.11,54.11,54.02,54.05,215620.0,53.7851,53.7851,53.6956,53.7254,215620.0
2018-04-17 14:20:00,54.03,54.08,53.97,54.0,301360.0,53.7056,53.7553,53.6459,53.6757,301360.0
2018-04-17 14:30:00,53.99,54.1,53.99,54.08,530660.0,53.6658,53.7751,53.6658,53.7553,530660.0
2018-04-17 14:40:00,54.1,54.17,54.08,54.15,298260.0,53.7751,53.8447,53.7553,53.8248,298260.0
2018-04-17 14:50:00,54.15,54.22,54.1,54.1,463220.0,53.8248,53.8944,53.7751,53.7751,463220.0
2018-04-17 15:00:00,54.11,54.16,54.08,54.13,458600.0,53.7851,53.8348,53.7553,53.805,458600.0
2018-04-17 15:10:00,54.15,54.24,54.11,54.22,543060.0,53.8248,53.9143,53.7851,53.8944,543060.0
2018-04-17 15:20:00,54.23,54.25,54.11,54.12,518900.0,53.9044,53.9242,53.7851,53.795,518900.0
2018-04-17 15:30:00,54.12,54.24,54.1,54.23,543080.0,53.795,53.9143,53.7751,53.9044,543080.0
2018-04-17 15:40:00,54.22,54.23,54.15,54.16,681340.0,53.8944,53.9044,53.8248,53.8348,681340.0
2018-04-17 15:50:00,54.17,54.17,53.96,53.96,2273040.0,53.8447,53.8447,53.636,53.636,2273040.0
2018-04-18 09:30:00,53.95,54.1,53.7,53.75,2200920.0,53.626,53.7751,53.3775,53.4272,2200920.0
2018-04-18 09:40:00,53.75,53.91,53.61,53.72,1181660.0,53.4272,53.5863,53.2881,53.3974,1181660.0
2018-04-18 09:50:00,53.72,53.94,53.66,53.87,841260.0,53.3974,53.6161,53.3378,53.5465,841260.0
2018-04-18 10:00:00,53.85,53.85,53.6,53.66,612680.0,53.5266,53.5266,53.2781,53.3378,612680.0
2018-04-18 10:10:00,53.68,53.68,53.54,53.61,591160.0,53.3577,53.3577,53.2185,53.2881,591160.0
2018-04-18 10:20:00,53.62,53.7,53.53,53.66,489640.0,53.298,53.3775,53.2086,53.3378,489640.0
2018-04-18 10:30:00,53.65,53.88,53.65,53.82,711780.0,53.3278,53.5565,53.3278,53.4968,711780.0
2018-04-18 10:40:00,53.81,53.9,53.76,53.85,398400.0,53.4869,53.5763,53.4372,53.5266,398400.0
2018-04-18 10:50:00,53.82,53.88,53.8,53.86,178680.0,53.4968,53.5565,53.4769,53.5366,178680.0
2018-04-18 11:00:00,53.88,53.99,53.88,53.96,493500.0,53.5565,53.6658,53.5565,53.636,493500.0
2018-04-18 11:10:00,53.95,53.98,53.88,53.92,255340.0,53.626,53.6559,53.5565,53.5962,255340.0
2018-04-18 11:20:00,53.93,54.0,53.84,53.96,851620.0,53.6062,53.6757,53.5167,53.636,851620.0
2018-04-18 11:30:00,53.97,53.97,53.77,53.82,487060.0,53.6459,53.6459,53.4471,53.4968,487060.0
2018-04-18 11:40:00,53.81,53.84,53.62,53.69,648740.0,53.4869,53.5167,53.298,53.3676,648740.0
2018-04-18 11:50:00,53.71,53.83,53.7,53.73,299720.0,53.3875,53.5068,53.3775,53.4074,299720.0
2018-04-18 12:00:00,53.74,54.0,53.73,53.95,632400.0,53.4173,53.6757,53.4074,53.626,632400.0
2018-04-18 12:10:00,53.96,54.01,53.88,53.89,379320.0,53.636,53.6857,53.5565,53.5664,379320.0
2018-04-18 12:20:00,53.88,53.96,53.83,53.93,137460.0,53.5565,53.636,53.5068,53.6062,137460.0
2018-04-18 12:30:00,53.93,53.95,53.8,53.82,63940.0,53.6062,53.626,53.4769,53.4968,63940.0
2018-04-18 12:40:00,53.83,53.9,53.81,53.87,223860.0,53.5068,53.5763,53.4869,53.5465,223860.0
2018-04-18 12:50:00,53.88,53.92,53.86,53.89,141060.0,53.5565,53.5962,53.5366,53.5664,141060.0
2018-04-18 13:00:00,53.88,53.89,53.84,53.85,145740.0,53.5565,53.5664,53.5167,53.5266,145740.0
2018-04-18 13:10:00,53.85,53.91,53.83,53.86,187760.0,53.5266,53.5863,53.5068,53.5366,187760.0
2018-04-18 13:20:00,53.88,53.92,53.81,53.84,197800.0,53.5565,53.5962,53.4869,53.5167,197800.0
2018-04-18 13:30:00,53.85,53.88,53.8,53.87,91380.0,53.5266,53.5565,53.4769,53.5465,91380.0
2018-04-18 13:40:00,53.85,53.86,53.76,53.78,159740.0,53.5266,53.5366,53.4372,53.4571,159740.0
2018-04-18 13:50:00,53.81,53.84,53.77,53.77,89260.0,53.4869,53.5167,53.4471,53.4471,89260.0
2018-04-18 14:00:00,53.74,53.85,53.71,53.81,157300.0,53.4173,53.5266,53.3875,53.4869,157300.0
2018-04-18 14:10:00,53.81,53.9,53.81,53.85,132600.0,53.4869,53.5763,53.4869,53.5266,132600.0
2018-04-18 14:20:00,53.87,53.92,53.84,53.89,132680.0,53.5465,53.5962,53.5167,53.5664,132680.0
2018-04-18 14:30:00,53.91,53.95,53.89,53.89,68980.0,53.5863,53.626,53.5664,53.5664,68980.0
2018-04-18 14:40:00,53.89,53.98,53.85,53.98,206180.0,53.5664,53.6559,53.5266,53.6559,206180.0
2018-04-18 14:50:00,53.95,54.02,53.88,53.89,352880.0,53.626,53.6956,53.5565,53.5664,352880.0
2018-04-18 15:00:00,53.88,53.99,53.88,53.93,155000.0,53.5565,53.6658,53.5565,53.6062,155000.0
2018-04-18 15:10:00,53.95,53.98,53.9,53.92,194420.0,53.626,53.6559,53.5763,53.5962,194420.0
2018-04-18 15:20:00,53.9,53.93,53.82,53.83,350220.0,53.5763,53.6062,53.4968,53.5068,350220.0
2018-04-18 15:30:00,53.81,53.84,53.78,53.78,361160.0,53.4869,53.5167,53.4571,53.4571,361160.0
2018-04-18 15:40:00,53.77,53.89,53.73,53.81,790900.0,53.4471,53.5664,53.4074,53.4869,790900.0
2018-04-18 15:50:00,53.81,53.86,53.74,53.76,1114600.0,53.4869,53.5366,53.4173,53.4372,1114600.0
2018-04-19 09:30:00,53.45,53.8,53.45,53.7,1504980.0,53.129,53.4769,53.129,53.3775,1504980.0
2018-04-19 09:40:00,53.68,53.79,53.59,53.67,566160.0,53.3577,53.467,53.2682,53.3477,566160.0
2018-04-19 09:50:00,53.66,54.11,53.59,54.08,900960.0,53.3378,53.7851,53.2682,53.7553,900960.0
2018-04-19 10:00:00,54.07,54.08,53.86,53.99,588580.0,53.7453,53.7553,53.5366,53.6658,588580.0
2018-04-19 10:10:00,53.99,54.13,53.93,54.09,491020.0,53.6658,53.805,53.6062,53.7652,491020.0
2018-04-19 10:20:00,54.09,54.18,54.01,54.1,465960.0,53.7652,53.8547,53.6857,53.7751,465960.0
2018-04-19 10:30:00,54.09,54.18,53.96,54.15,447560.0,53.7652,53.8547,53.636,53.8248,447560.0
2018-04-19 10:40:00,54.13,54.17,54.01,54.05,205120.0,53.805,53.8447,53.6857,53.7254,205120.0
2018-04-19 10:50:00,54.07,54.12,53.96,54.06,315800.0,53.7453,53.795,53.636,53.7354,315800.0
2018-04-19 11:00:00,54.11,54.12,53.97,54.06,289200.0,53.7851,53.795,53.6459,53.7354,289200.0
2018-04-19 11:10:00,54.06,54.11,53.98,54.05,368140.0,53.7354,53.7851,53.6559,53.7254,368140.0
2018-04-19 11:20:00,54.09,54.22,54.0,54.22,405800.0,53.7652,53.8944,53.6757,53.8944,405800.0
2018-04-19 11:30:00,54.22,54.27,54.09,54.09,369040.0,53.8944,53.9441,53.7652,53.7652,369040.0
2018-04-19 11:40:00,54.1,54.18,54.04,54.14,263740.0,53.7751,53.8547,53.7155,53.8149,263740.0
2018-04-19 11:50:00,54.18,54.2,54.05,54.08,424440.0,53.8547,53.8745,53.7254,53.7553,424440.0
2018-04-19 12:00:00,54.08,54.14,53.92,54.11,531160.0,53.7553,53.8149,53.5962,53.7851,531160.0
2018-04-19 12:10:00,54.08,54.13,54.01,54.12,170740.0,53.7553,53.805,53.6857,53.795,170740.0
2018-04-19 12:20:00,54.11,54.18,54.03,54.08,257460.0,53.7851,53.8547,53.7056,53.7553,257460.0
2018-04-19 12:30:00,54.09,54.22,54.08,54.17,383060.0,53.7652,53.8944,53.7553,53.8447,383060.0
2018-04-19 12:40:00,54.18,54.3,54.15,54.27,205840.0,53.8547,53.9739,53.8248,53.9441,205840.0
2018-04-19 12:50:00,54.28,54.3,54.15,54.17,266240.0,53.9541,53.9739,53.8248,53.8447,266240.0
2018-04-19 13:00:00,54.15,54.17,54.1,54.14,173960.0,53.8248,53.8447,53.7751,53.8149,173960.0
2018-04-19 13:10:00,54.1,54.17,54.08,54.17,153660.0,53.7751,53.8447,53.7553,53.8447,153660.0
2018-04-19 13:20:00,54.15,54.16,54.09,54.09,147220.0,53.8248,53.8348,53.7652,53.7652,147220.0
2018-04-19 13:30:00,54.09,54.13,54.0,54.1,287760.0,53.7652,53.805,53.6757,53.7751,287760.0
2018-04-19 13:40:00,54.11,54.27,54.11,54.22,281040.0,53.7851,53.9441,53.7851,53.8944,281040.0
2018-04-19 13:50:00,54.22,54.32,54.22,54.27,306420.0,53.8944,53.9938,53.8944,53.9441,306420.0
2018-04-19 14:00:00,54.29,54.37,54.25,54.36,492580.0,53.964,54.0435,53.9242,54.0336,492580.0
2018-04-19 14:10:00,54.37,54.4,54.28,54.28,371760.0,54.0435,54.0733,53.9541,53.9541,371760.0
2018-04-19 14:20:00,54.29,54.33,54.19,54.32,421420.0,53.964,54.0038,53.8646,53.9938,421420.0
2018-04-19 14:30:00,54.3,54.45,54.3,54.42,467580.0,53.9739,54.123,53.9739,54.0932,467580.0
2018-04-19 14:40:00,54.42,54.53,54.4,54.46,469240.0,54.0932,54.2026,54.0733,54.133,469240.0
2018-04-19 14:50:00,54.45,54.52,54.38,54.48,339500.0,54.123,54.1926,54.0535,54.1529,339500.0
2018-04-19 15:00:00,54.46,54.64,54.44,54.64,368740.0,54.133,54.3119,54.1131,54.3119,368740.0
2018-04-19 15:10:00,54.63,54.71,54.62,54.68,423700.0,54.302,54.3815,54.292,54.3517,423700.0
2018-04-19 15:20:00,54.67,54.68,54.54,54.54,351240.0,54.3417,54.3517,54.2125,54.2125,351240.0
2018-04-19 15:30:00,54.55,54.8,54.53,54.66,1085240.0,54.2224,54.4709,54.2026,54.3318,1085240.0
2018-04-19 15:40:00,54.65,54.87,54.62,54.85,1554000.0,54.3218,54.5405,54.292,54.5206,1554000.0
2018-04-19 15:50:00,54.86,54.88,54.47,54.47,3217260.0,54.5306,54.5505,54.1429,54.1429,3217260.0
2018-04-20 09:30:00,54.21,54.3,53.93,54.17,5138680.0,53.8845,53.9739,53.6062,53.8447,5138680.0
2018-04-20 09:40:00,54.13,54.3,54.07,54.14,968720.0,53.805,53.9739,53.7453,53.8149,968720.0
2018-04-20 09:50:00,54.18,54.25,53.98,54.18,602660.0,53.8547,53.9242,53.6559,53.8547,602660.0
2018-04-20 10:00:00,54.2,54.24,54.05,54.19,527860.0,53.8745,53.9143,53.7254,53.8646,527860.0
2018-04-20 10:10:00,54.24,54.49,54.22,54.46,905540.0,53.9143,54.1628,53.8944,54.133,905540.0
2018-04-20 10:20:00,54.45,54.63,54.3,54.6,1198940.0,54.123,54.302,53.9739,54.2721,1198940.0
2018-04-20 10:30:00,54.62,54.74,54.52,54.71,1193640.0,54.292,54.4113,54.1926,54.3815,1193640.0
2018-04-20 10:40:00,54.71,54.71,54.3,54.31,904640.0,54.3815,54.3815,53.9739,53.9839,904640.0
2018-04-20 10:50:00,54.31,54.46,54.23,54.46,472740.0,53.9839,54.133,53.9044,54.133,472740.0
2018-04-20 11:00:00,54.42,54.44,54.25,54.28,582240.0,54.0932,54.1131,53.9242,53.9541,582240.0
2018-04-20 11:10:00,54.27,54.37,54.1,54.37,829120.0,53.9441,54.0435,53.7751,54.0435,829120.0
2018-04-20 11:20:00,54.38,54.39,54.04,54.06,428880.0,54.0535,54.0634,53.7155,53.7354,428880.0
2018-04-20 11:30:00,54.08,54.29,54.06,54.23,235080.0,53.7553,53.964,53.7354,53.9044,235080.0
2018-04-20 11:40:00,54.2,54.22,54.09,54.1,422280.0,53.8745,53.8944,53.7652,53.7751,422280.0
2018-04-20 11:50:00,54.11,54.16,54.05,54.12,321480.0,53.7851,53.8348,53.7254,53.795,321480.0
2018-04-20 12:00:00,54.07,54.08,53.91,54.0,427080.0,53.7453,53.7553,53.5863,53.6757,427080.0
2018-04-20 12:10:00,54.0,54.0,53.79,53.79,496120.0,53.6757,53.6757,53.467,53.467,496120.0
2018-04-20 12:20:00,53.8,53.96,53.78,53.91,287080.0,53.4769,53.636,53.4571,53.5863,287080.0
2018-04-20 12:30:00,53.91,54.08,53.83,53.93,634580.0,53.5863,53.7553,53.5068,53.6062,634580.0
2018-04-20 12:40:00,53.96,54.04,53.92,53.98,279800.0,53.636,53.7155,53.5962,53.6559,279800.0
2018-04-20 12:50:00,53.98,54.08,53.92,53.95,136200.0,53.6559,53.7553,53.5962,53.626,136200.0
2018-04-20 13:00:00,53.9,54.11,53.9,54.11,249000.0,53.5763,53.7851,53.5763,53.7851,249000.0
2018-04-20 13:10:00,54.1,54.18,54.09,54.12,403000.0,53.7751,53.8547,53.7652,53.795,403000.0
2018-04-20 13:20:00,54.12,54.24,54.03,54.21,498320.0,53.795,53.9143,53.7056,53.8845,498320.0
2018-04-20 13:30:00,54.25,54.26,54.16,54.25,396720.0,53.9242,53.9342,53.8348,53.9242,396720.0
2018-04-20 13:40:00,54.24,54.31,54.14,54.15,276980.0,53.9143,53.9839,53.8149,53.8248,276980.0
2018-04-20 13:50:00,54.15,54.2,54.06,54.08,309840.0,53.8248,53.8745,53.7354,53.7553,309840.0
2018-04-20 14:00:00,54.05,54.11,53.98,54.03,284820.0,53.7254,53.7851,53.6559,53.7056,284820.0
2018-04-20 14:10:00,54.03,54.03,53.9,53.91,227740.0,53.7056,53.7056,53.5763,53.5863,227740.0
2018-04-20 14:20:00,53.9,54.02,53.9,54.01,133640.0,53.5763,53.6956,53.5763,53.6857,133640.0
2018-04-20 14:30:00,54.01,54.02,53.84,53.88,205420.0,53.6857,53.6956,53.5167,53.5565,205420.0
2018-04-20 14:40:00,53.89,53.93,53.8,53.83,298780.0,53.5664,53.6062,53.4769,53.5068,298780.0
2018-04-20 14:50:00,53.8,53.9,53.75,53.87,229440.0,53.4769,53.5763,53.4272,53.5465,229440.0
2018-04-20 15:00:00,53.86,53.86,53.6,53.6,303880.0,53.5366,53.5366,53.2781,53.2781,303880.0
2018-04-20 15:10:00,53.61,53.73,53.61,53.62,438740.0,53.2881,53.4074,53.2881,53.298,438740.0
2018-04-20 15:20:00,53.65,53.76,53.62,53.72,371780.0,53.3278,53.4372,53.298,53.3974,371780.0
2018-04-20 15:30:00,53.72,53.83,53.69,53.79,550500.0,53.3974,53.5068,53.3676,53.467,550500.0
2018-04-20 15:40:00,53.8,53.83,53.71,53.77,695860.0,53.4769,53.5068,53.3875,53.4471,695860.0
2018-04-20 15:50:00,53.79,53.88,53.67,53.87,1820660.0,53.467,53.5565,53.3477,53.5465,1820660.0
2018-04-23 09:30:00,54.15,54.15,53.84,53.85,3001060.0,53.8248,53.8248,53.5167,53.5266,3001060.0
2018-04-23 09:40:00,53.83,53.87,53.63,53.71,793140.0,53.5068,53.5465,53.308,53.3875,793140.0
2018-04-23 09:50:00,53.7,53.7,53.55,53.62,884680.0,53.3775,53.3775,53.2284,53.298,884680.0
2018-04-23 10:00:00,53.64,53.75,53.61,53.72,1167280.0,53.3179,53.4272,53.2881,53.3974,1167280.0
2018-04-23 10:10:00,53.75,53.76,53.58,53.67,688420.0,53.4272,53.4372,53.2583,53.3477,688420.0
2018-04-23 10:20:00,53.66,53.84,53.66,53.8,423160.0,53.3378,53.5167,53.3378,53.4769,423160.0
2018-04-23 10:30:00,53.81,53.9,53.7,53.86,433600.0,53.4869,53.5763,53.3775,53.5366,433600.0
2018-04-23 10:40:00,53.82,54.03,53.76,53.98,1074860.0,53.4968,53.7056,53.4372,53.6559,1074860.0
2018-04-23 10:50:00,54.01,54.13,53.97,54.02,614780.0,53.6857,53.805,53.6459,53.6956,614780.0
2018-04-23 11:00:00,54.0,54.21,53.97,54.21,1287260.0,53.6757,53.8845,53.6459,53.8845,1287260.0
2018-04-23 11:10:00,54.21,54.4,54.18,54.26,1051380.0,53.8845,54.0733,53.8547,53.9342,1051380.0
2018-04-23 11:20:00,54.26,54.31,54.25,54.27,466400.0,53.9342,53.9839,53.9242,53.9441,466400.0
2018-04-23 11:30:00,54.28,54.28,54.07,54.09,424100.0,53.9541,53.9541,53.7453,53.7652,424100.0
2018-04-23 11:40:00,54.11,54.2,54.02,54.03,1018000.0,53.7851,53.8745,53.6956,53.7056,1018000.0
2018-04-23 11:50:00,54.01,54.1,54.0,54.06,321960.0,53.6857,53.7751,53.6757,53.7354,321960.0
2018-04-23 12:00:00,54.05,54.14,54.01,54.06,263160.0,53.7254,53.8149,53.6857,53.7354,263160.0
2018-04-23 12:10:00,54.05,54.12,53.98,54.0,291680.0,53.7254,53.795,53.6559,53.6757,291680.0
2018-04-23 12:20:00,53.99,54.14,53.98,54.14,910960.0,53.6658,53.8149,53.6559,53.8149,910960.0
2018-04-23 12:30:00,54.12,54.19,54.06,54.07,287980.0,53.795,53.8646,53.7354,53.7453,287980.0
2018-04-23 12:40:00,54.08,54.13,54.0,54.05,488800.0,53.7553,53.805,53.6757,53.7254,488800.0
2018-04-23 12:50:00,54.06,54.09,53.88,53.91,837500.0,53.7354,53.7652,53.5565,53.5863,837500.0
2018-04-23 13:00:00,53.93,54.11,53.93,54.04,251200.0,53.6062,53.7851,53.6062,53.7155,251200.0
2018-04-23 13:10:00,54.09,54.15,54.03,54.1,936140.0,53.7652,53.8248,53.7056,53.7751,936140.0
2018-04-23 13:20:00,54.11,54.21,54.08,54.19,400200.0,53.7851,53.8845,53.7553,53.8646,400200.0
2018-04-23 13:30:00,54.19,54.26,54.18,54.22,707120.0,53.8646,53.9342,53.8547,53.8944,707120.0
2018-04-23 13:40:00,54.22,54.25,54.09,54.21,886620.0,53.8944,53.9242,53.7652,53.8845,886620.0
2018-04-23 13:50:00,54.21,54.31,54.17,54.17,790040.0,53.8845,53.9839,53.8447,53.8447,790040.0
2018-04-23 14:00:00,54.12,54.16,53.79,53.81,1289800.0,53.795,53.8348,53.467,53.4869,1289800.0
2018-04-23 14:10:00,53.81,53.95,53.68,53.73,565000.0,53.4869,53.626,53.3577,53.4074,565000.0
2018-04-23 14:20:00,53.72,53.72,53.51,53.61,432300.0,53.3974,53.3974,53.1887,53.2881,432300.0
2018-04-23 14:30:00,53.59,53.6,53.47,53.51,1087900.0,53.2682,53.2781,53.1489,53.1887,1087900.0
2018-04-23 14:40:00,53.52,53.64,53.52,53.53,629380.0,53.1986,53.3179,53.1986,53.2086,629380.0
2018-04-23 14:50:00,53.51,53.55,53.33,53.43,525080.0,53.1887,53.2284,53.0098,53.1092,525080.0
2018-04-23 15:00:00,53.43,53.62,53.39,53.57,1173420.0,53.1092,53.298,53.0694,53.2483,1173420.0
2018-04-23 15:10:00,53.57,53.71,53.55,53.62,1049840.0,53.2483,53.3875,53.2284,53.298,1049840.0
2018-04-23 15:20:00,53.65,53.86,53.63,53.84,1094060.0,53.3278,53.5366,53.308,53.5167,1094060.0
2018-04-23 15:30:00,53.85,53.85,53.71,53.73,1187200.0,53.5266,53.5266,53.3875,53.4074,1187200.0
2018-04-23 15:40:00,53.73,53.84,53.68,53.73,1528180.0,53.4074,53.5167,53.3577,53.4074,1528180.0
2018-04-23 15:50:00,53.71,53.8,53.58,53.67,2198400.0,53.3875,53.4769,53.2583,53.3477,2198400.0
2018-04-24 09:30:00,52.96,53.22,52.23,52.32,7397680.0,52.642,52.9004,51.9164,52.0058,7397680.0
2018-04-24 09:40:00,52.32,52.53,52.08,52.5,4879380.0,52.0058,52.2146,51.7673,52.1848,4879380.0
2018-04-24 09:50:00,52.5,52.5,52.1,52.4,3097320.0,52.1848,52.1848,51.7872,52.0854,3097320.0
2018-04-24 10:00:00,52.4,52.5,52.25,52.28,2888220.0,52.0854,52.1848,51.9363,51.9661,2888220.0
2018-04-24 10:10:00,52.31,52.35,51.77,51.79,3166980.0,51.9959,52.0357,51.4591,51.479,3166980.0
2018-04-24 10:20:00,51.78,52.05,51.72,51.9,3089340.0,51.4691,51.7375,51.4094,51.5884,3089340.0
2018-04-24 10:30:00,51.9,51.94,51.63,51.66,2724260.0,51.5884,51.6281,51.32,51.3498,2724260.0
2018-04-24 10:40:00,51.66,51.79,51.48,51.66,2412520.0,51.3498,51.479,51.1709,51.3498,2412520.0
2018-04-24 10:50:00,51.66,51.89,51.5,51.52,2063660.0,51.3498,51.5784,51.1908,51.2106,2063660.0
2018-04-24 11:00:00,51.5,51.61,51.0,51.23,2690480.0,51.1908,51.3001,50.6938,50.9224,2690480.0
2018-04-24 11:10:00,51.18,51.23,50.91,51.19,2240060.0,50.8727,50.9224,50.6043,50.8826,2240060.0
2018-04-24 11:20:00,51.19,51.6,51.17,51.56,2370480.0,50.8826,51.2902,50.8627,51.2504,2370480.0
2018-04-24 11:30:00,51.6,51.75,51.37,51.72,2679120.0,51.2902,51.4393,51.0615,51.4094,2679120.0
2018-04-24 11:40:00,51.73,51.82,51.62,51.71,1235680.0,51.4194,51.5088,51.31,51.3995,1235680.0
2018-04-24 11:50:00,51.71,51.78,51.55,51.55,993540.0,51.3995,51.4691,51.2405,51.2405,993540.0
2018-04-24 12:00:00,51.55,51.69,51.45,51.49,1382580.0,51.2405,51.3796,51.1411,51.1808,1382580.0
2018-04-24 12:10:00,51.49,51.54,51.18,51.18,1411140.0,51.1808,51.2305,50.8727,50.8727,1411140.0
2018-04-24 12:20:00,51.21,51.25,50.95,51.01,1195080.0,50.9025,50.9423,50.6441,50.7037,1195080.0
2018-04-24 12:30:00,51.02,51.1,50.88,51.06,1611380.0,50.7136,50.7932,50.5745,50.7534,1611380.0
2018-04-24 12:40:00,51.07,51.25,50.98,51.25,1164700.0,50.7633,50.9423,50.6739,50.9423,1164700.0
2018-04-24 12:50:00,51.23,51.29,51.04,51.1,795600.0,50.9224,50.982,50.7335,50.7932,795600.0
2018-04-24 13:00:00,51.08,51.22,51.04,51.21,1386200.0,50.7733,50.9124,50.7335,50.9025,1386200.0
2018-04-24 13:10:00,51.2,51.27,51.01,51.06,982060.0,50.8926,50.9621,50.7037,50.7534,982060.0
2018-04-24 13:20:00,51.05,51.16,51.01,51.13,712680.0,50.7435,50.8528,50.7037,50.823,712680.0
2018-04-24 13:30:00,51.13,51.24,51.0,51.14,1011560.0,50.823,50.9323,50.6938,50.8329,1011560.0
2018-04-24 13:40:00,51.16,51.31,51.11,51.28,1304740.0,50.8528,51.0019,50.8031,50.9721,1304740.0
2018-04-24 13:50:00,51.25,51.25,51.0,51.12,798240.0,50.9423,50.9423,50.6938,50.813,798240.0
2018-04-24 14:00:00,51.12,51.12,50.76,50.82,1888740.0,50.813,50.813,50.4552,50.5148,1888740.0
2018-04-24 14:10:00,50.85,50.95,50.76,50.89,1121600.0,50.5447,50.6441,50.4552,50.5844,1121600.0
2018-04-24 14:20:00,50.91,51.19,50.91,50.94,1013900.0,50.6043,50.8826,50.6043,50.6341,1013900.0
2018-04-24 14:30:00,50.94,51.01,50.76,50.78,1276800.0,50.6341,50.7037,50.4552,50.4751,1276800.0
2018-04-24 14:40:00,50.77,51.02,50.76,51.02,1442300.0,50.4651,50.7136,50.4552,50.7136,1442300.0
2018-04-24 14:50:00,51.02,51.09,50.86,50.96,1033700.0,50.7136,50.7832,50.5546,50.654,1033700.0
2018-04-24 15:00:00,51.0,51.12,50.9,51.06,1208060.0,50.6938,50.813,50.5944,50.7534,1208060.0
2018-04-24 15:10:00,51.08,51.27,50.95,51.15,2952960.0,50.7733,50.9621,50.6441,50.8429,2952960.0
2018-04-24 15:20:00,51.17,51.18,50.93,50.93,963000.0,50.8627,50.8727,50.6242,50.6242,963000.0
2018-04-24 15:30:00,50.93,50.93,50.69,50.7,1407860.0,50.6242,50.6242,50.3856,50.3956,1407860.0
2018-04-24 15:40:00,50.71,50.99,50.64,50.88,3022600.0,50.4055,50.6838,50.3359,50.5745,3022600.0
2018-04-24 15:50:00,50.89,51.18,50.89,51.18,4510440.0,50.5844,50.8727,50.5844,50.8727,4510440.0
2018-04-25 09:30:00,51.49,51.6,51.08,51.3,3766220.0,51.1808,51.2902,50.7733,50.992,3766220.0
2018-04-25 09:40:00,51.32,51.36,50.85,51.22,2280020.0,51.0118,51.0516,50.5447,50.9124,2280020.0
2018-04-25 09:50:00,51.21,51.3,51.0,51.04,1338860.0,50.9025,50.992,50.6938,50.7335,1338860.0
2018-04-25 10:00:00,51.04,51.4,50.99,51.2,1343740.0,50.7335,51.0914,50.6838,50.8926,1343740.0
2018-04-25 10:10:00,51.2,51.34,51.0,51.03,804220.0,50.8926,51.0317,50.6938,50.7236,804220.0
2018-04-25 10:20:00,51.01,51.25,50.95,51.13,907100.0,50.7037,50.9423,50.6441,50.823,907100.0
2018-04-25 10:30:00,51.17,51.39,51.11,51.36,1488080.0,50.8627,51.0814,50.8031,51.0516,1488080.0
2018-04-25 10:40:00,51.36,51.6,51.24,51.55,959500.0,51.0516,51.2902,50.9323,51.2405,959500.0
2018-04-25 10:50:00,51.56,51.56,51.25,51.44,513700.0,51.2504,51.2504,50.9423,51.1311,513700.0
2018-04-25 11:00:00,51.42,51.8,51.4,51.71,1314720.0,51.1112,51.489,51.0914,51.3995,1314720.0
2018-04-25 11:10:00,51.72,51.8,51.57,51.65,1172400.0,51.4094,51.489,51.2603,51.3399,1172400.0
2018-04-25 11:20:00,51.64,51.77,51.63,51.76,439820.0,51.3299,51.4591,51.32,51.4492,439820.0
2018-04-25 11:30:00,51.77,51.8,51.45,51.47,627240.0,51.4591,51.489,51.1411,51.1609,627240.0
2018-04-25 11:40:00,51.45,51.48,51.27,51.29,504520.0,51.1411,51.1709,50.9621,50.982,504520.0
2018-04-25 11:50:00,51.28,51.35,51.15,51.16,604740.0,50.9721,51.0417,50.8429,50.8528,604740.0
2018-04-25 12:00:00,51.21,51.23,51.07,51.16,503280.0,50.9025,50.9224,50.7633,50.8528,503280.0
2018-04-25 12:10:00,51.18,51.39,51.14,51.38,656020.0,50.8727,51.0814,50.8329,51.0715,656020.0
2018-04-25 12:20:00,51.35,51.44,51.32,51.36,302620.0,51.0417,51.1311,51.0118,51.0516,302620.0
2018-04-25 12:30:00,51.35,51.6,51.33,51.53,996560.0,51.0417,51.2902,51.0218,51.2206,996560.0
2018-04-25 12:40:00,51.52,51.55,51.41,51.45,433140.0,51.2106,51.2405,51.1013,51.1411,433140.0
2018-04-25 12:50:00,51.48,51.5,51.38,51.42,291180.0,51.1709,51.1908,51.0715,51.1112,291180.0
2018-04-25 13:00:00,51.42,51.56,51.42,51.45,302740.0,51.1112,51.2504,51.1112,51.1411,302740.0
2018-04-25 13:10:00,51.44,51.44,51.16,51.2,489400.0,51.1311,51.1311,50.8528,50.8926,489400.0
2018-04-25 13:20:00,51.2,51.35,51.15,51.33,380980.0,50.8926,51.0417,50.8429,51.0218,380980.0
2018-04-25 13:30:00,51.32,51.45,51.31,51.35,712740.0,51.0118,51.1411,51.0019,51.0417,712740.0
2018-04-25 13:40:00,51.34,51.45,51.29,51.31,400320.0,51.0317,51.1411,50.982,51.0019,400320.0
2018-04-25 13:50:00,51.29,51.45,51.28,51.4,226820.0,50.982,51.1411,50.9721,51.0914,226820.0
2018-04-25 14:00:00,51.45,51.47,51.29,51.32,321000.0,51.1411,51.1609,50.982,51.0118,321000.0
2018-04-25 14:10:00,51.32,51.37,51.19,51.26,462760.0,51.0118,51.0615,50.8826,50.9522,462760.0
2018-04-25 14:20:00,51.24,51.24,51.08,51.18,403260.0,50.9323,50.9323,50.7733,50.8727,403260.0
2018-04-25 14:30:00,51.14,51.38,51.12,51.33,402880.0,50.8329,51.0715,50.813,51.0218,402880.0
2018-04-25 14:40:00,51.33,51.49,51.29,51.45,424500.0,51.0218,51.1808,50.982,51.1411,424500.0
2018-04-25 14:50:00,51.46,51.58,51.43,51.55,528960.0,51.151,51.2703,51.1212,51.2405,528960.0
2018-04-25 15:00:00,51.53,51.63,51.43,51.44,689940.0,51.2206,51.32,51.1212,51.1311,689940.0
2018-04-25 15:10:00,51.48,51.51,51.4,51.4,320880.0,51.1709,51.2007,51.0914,51.0914,320880.0
2018-04-25 15:20:00,51.4,51.46,51.29,51.32,524120.0,51.0914,51.151,50.982,51.0118,524120.0
2018-04-25 15:30:00,51.32,51.38,51.19,51.19,721080.0,51.0118,51.0715,50.8826,50.8826,721080.0
2018-04-25 15:40:00,51.2,51.24,51.11,51.17,680820.0,50.8926,50.9323,50.8031,50.8627,680820.0
2018-04-25 15:50:00,51.15,51.29,51.13,51.18,2368460.0,50.8429,50.982,50.823,50.8727,2368460.0
2018-04-26 09:30:00,51.66,51.75,51.02,51.28,3208920.0,51.3498,51.4393,50.7136,50.9721,3208920.0
2018-04-26 09:40:00,51.3,51.45,51.28,51.4,1354620.0,50.992,51.1411,50.9721,51.0914,1354620.0
2018-04-26 09:50:00,51.37,51.68,51.32,51.65,807580.0,51.0615,51.3697,51.0118,51.3399,807580.0
2018-04-26 10:00:00,51.65,51.98,51.58,51.93,1358020.0,51.3399,51.6679,51.2703,51.6182,1358020.0
2018-04-26 10:10:00,51.93,52.02,51.86,51.89,977700.0,51.6182,51.7076,51.5486,51.5784,977700.0
2018-04-26 10:20:00,51.9,51.94,51.82,51.93,541960.0,51.5884,51.6281,51.5088,51.6182,541960.0
2018-04-26 10:30:00,51.93,52.05,51.9,52.01,555320.0,51.6182,51.7375,51.5884,51.6977,555320.0
2018-04-26 10:40:00,52.01,52.01,51.84,51.87,505960.0,51.6977,51.6977,51.5287,51.5585,505960.0
2018-04-26 10:50:00,51.86,52.0,51.86,51.95,312400.0,51.5486,51.6878,51.5486,51.6381,312400.0
2018-04-26 11:00:00,51.96,52.02,51.87,51.92,705760.0,51.648,51.7076,51.5585,51.6082,705760.0
2018-04-26 11:10:00,51.93,52.01,51.88,51.92,506140.0,51.6182,51.6977,51.5685,51.6082,506140.0
2018-04-26 11:20:00,51.93,51.96,51.88,51.94,288500.0,51.6182,51.648,51.5685,51.6281,288500.0
2018-04-26 11:30:00,51.93,51.97,51.85,51.89,480900.0,51.6182,51.6579,51.5387,51.5784,480900.0
2018-04-26 11:40:00,51.88,51.9,51.82,51.85,374960.0,51.5685,51.5884,51.5088,51.5387,374960.0
2018-04-26 11:50:00,51.84,51.93,51.83,51.92,402060.0,51.5287,51.6182,51.5188,51.6082,402060.0
2018-04-26 12:00:00,51.91,52.1,51.91,52.09,561380.0,51.5983,51.7872,51.5983,51.7772,561380.0
2018-04-26 12:10:00,52.1,52.13,52.02,52.11,609100.0,51.7872,51.817,51.7076,51.7971,609100.0
2018-04-26 12:20:00,52.11,52.2,52.09,52.13,479000.0,51.7971,51.8866,51.7772,51.817,479000.0
2018-04-26 12:30:00,52.14,52.2,52.11,52.2,264680.0,51.8269,51.8866,51.7971,51.8866,264680.0
2018-04-26 12:40:00,52.17,52.22,52.07,52.1,378000.0,51.8567,51.9064,51.7573,51.7872,378000.0
2018-04-26 12:50:00,52.1,52.14,52.07,52.1,204000.0,51.7872,51.8269,51.7573,51.7872,204000.0
2018-04-26 13:00:00,52.1,52.23,52.09,52.22,349660.0,51.7872,51.9164,51.7772,51.9064,349660.0
2018-04-26 13:10:00,52.22,52.33,52.21,52.28,798600.0,51.9064,52.0158,51.8965,51.9661,798600.0
2018-04-26 13:20:00,52.3,52.43,52.3,52.4,1066100.0,51.986,52.1152,51.986,52.0854,1066100.0
2018-04-26 13:30:00,52.4,52.45,52.36,52.36,695200.0,52.0854,52.1351,52.0456,52.0456,695200.0
2018-04-26 13:40:00,52.39,52.43,52.34,52.39,301540.0,52.0754,52.1152,52.0257,52.0754,301540.0
2018-04-26 13:50:00,52.37,52.4,52.35,52.38,84240.0,52.0555,52.0854,52.0357,52.0655,84240.0
2018-04-26 14:00:00,52.38,52.38,52.32,52.38,195260.0,52.0655,52.0655,52.0058,52.0655,195260.0
2018-04-26 14:10:00,52.37,52.42,52.37,52.41,247580.0,52.0555,52.1052,52.0555,52.0953,247580.0
2018-04-26 14:20:00,52.4,52.42,52.36,52.4,148500.0,52.0854,52.1052,52.0456,52.0854,148500.0
2018-04-26 14:30:00,52.42,52.48,52.38,52.46,327120.0,52.1052,52.1649,52.0655,52.145,327120.0
2018-04-26 14:40:00,52.48,52.6,52.47,52.54,593740.0,52.1649,52.2842,52.1549,52.2245,593740.0
2018-04-26 14:50:00,52.53,52.56,52.33,52.4,488380.0,52.2146,52.2444,52.0158,52.0854,488380.0
2018-04-26 15:00:00,52.4,52.5,52.37,52.4,387020.0,52.0854,52.1848,52.0555,52.0854,387020.0
2018-04-26 15:10:00,52.4,52.49,52.4,52.4,345720.0,52.0854,52.1748,52.0854,52.0854,345720.0
2018-04-26 15:20:00,52.4,52.4,52.26,52.29,348700.0,52.0854,52.0854,51.9462,51.976,348700.0
2018-04-26 15:30:00,52.3,52.33,52.24,52.27,605720.0,51.986,52.0158,51.9263,51.9561,605720.0
2018-04-26 15:40:00,52.28,52.28,52.16,52.18,1048360.0,51.9661,51.9661,51.8468,51.8667,1048360.0
2018-04-26 15:50:00,52.17,52.22,52.07,52.16,1287400.0,51.8567,51.9064,51.7573,51.8468,1287400.0
2018-04-27 09:30:00,52.31,52.59,52.22,52.49,2787920.0,51.9959,52.2742,51.9064,52.1748,2787920.0
2018-04-27 09:40:00,52.46,52.48,52.25,52.29,1430580.0,52.145,52.1649,51.9363,51.976,1430580.0
2018-04-27 09:50:00,52.29,52.34,51.85,51.85,1642920.0,51.976,52.0257,51.5387,51.5387,1642920.0
2018-04-27 10:00:00,51.84,52.04,51.83,51.95,493560.0,51.5287,51.7275,51.5188,51.6381,493560.0
2018-04-27 10:10:00,51.97,51.97,51.71,51.73,898680.0,51.6579,51.6579,51.3995,51.4194,898680.0
2018-04-27 10:20:00,51.71,51.72,51.49,51.55,771360.0,51.3995,51.4094,51.1808,51.2405,771360.0
2018-04-27 10:30:00,51.55,51.56,51.44,51.48,702460.0,51.2405,51.2504,51.1311,51.1709,702460.0
2018-04-27 10:40:00,51.46,51.72,51.43,51.71,637300.0,51.151,51.4094,51.1212,51.3995,637300.0
2018-04-27 10:50:00,51.69,51.69,51.47,51.54,472580.0,51.3796,51.3796,51.1609,51.2305,472580.0
2018-04-27 11:00:00,51.53,51.69,51.51,51.65,489580.0,51.2206,51.3796,51.2007,51.3399,489580.0
2018-04-27 11:10:00,51.62,51.8,51.58,51.72,412320.0,51.31,51.489,51.2703,51.4094,412320.0
2018-04-27 11:20:00,51.72,51.85,51.7,51.82,453940.0,51.4094,51.5387,51.3896,51.5088,453940.0
2018-04-27 11:30:00,51.8,51.9,51.79,51.85,364720.0,51.489,51.5884,51.479,51.5387,364720.0
2018-04-27 11:40:00,51.85,51.85,51.7,51.72,270140.0,51.5387,51.5387,51.3896,51.4094,270140.0
2018-04-27 11:50:00,51.71,51.8,51.62,51.74,331900.0,51.3995,51.489,51.31,51.4293,331900.0
2018-04-27 12:00:00,51.75,51.89,51.68,51.7,476460.0,51.4393,51.5784,51.3697,51.3896,476460.0
2018-04-27 12:10:00,51.7,51.72,51.59,51.68,439480.0,51.3896,51.4094,51.2802,51.3697,439480.0
2018-04-27 12:20:00,51.69,51.69,51.49,51.51,454060.0,51.3796,51.3796,51.1808,51.2007,454060.0
2018-04-27 12:30:00,51.51,51.59,51.39,51.48,366820.0,51.2007,51.2802,51.0814,51.1709,366820.0
2018-04-27 12:40:00,51.5,51.6,51.45,51.57,275000.0,51.1908,51.2902,51.1411,51.2603,275000.0
2018-04-27 12:50:00,51.56,51.64,51.45,51.62,402240.0,51.2504,51.3299,51.1411,51.31,402240.0
2018-04-27 13:00:00,51.64,51.67,51.59,51.65,369440.0,51.3299,51.3597,51.2802,51.3399,369440.0
2018-04-27 13:10:00,51.65,51.74,51.64,51.67,282820.0,51.3399,51.4293,51.3299,51.3597,282820.0
2018-04-27 13:20:00,51.68,51.68,51.55,51.58,212880.0,51.3697,51.3697,51.2405,51.2703,212880.0
2018-04-27 13:30:00,51.59,51.62,51.53,51.54,323680.0,51.2802,51.31,51.2206,51.2305,323680.0
2018-04-27 13:40:00,51.55,51.56,51.45,51.46,234520.0,51.2405,51.2504,51.1411,51.151,234520.0
2018-04-27 13:50:00,51.46,51.53,51.44,51.48,386280.0,51.151,51.2206,51.1311,51.1709,386280.0
2018-04-27 14:00:00,51.48,51.51,51.4,51.46,166760.0,51.1709,51.2007,51.0914,51.151,166760.0
2018-04-27 14:10:00,51.47,51.6,51.46,51.55,207860.0,51.1609,51.2902,51.151,51.2405,207860.0
2018-04-27 14:20:00,51.54,51.58,51.52,51.53,122740.0,51.2305,51.2703,51.2106,51.2206,122740.0
2018-04-27 14:30:00,51.52,51.64,51.46,51.59,327300.0,51.2106,51.3299,51.151,51.2802,327300.0
2018-04-27 14:40:00,51.6,51.63,51.54,51.55,132460.0,51.2902,51.32,51.2305,51.2405,132460.0
2018-04-27 14:50:00,51.55,51.55,51.47,51.54,129520.0,51.2405,51.2405,51.1609,51.2305,129520.0
2018-04-27 15:00:00,51.53,51.65,51.49,51.56,228880.0,51.2206,51.3399,51.1808,51.2504,228880.0
2018-04-27 15:10:00,51.55,51.59,51.5,51.51,234960.0,51.2405,51.2802,51.1908,51.2007,234960.0
2018-04-27 15:20:00,51.49,51.52,51.38,51.43,501460.0,51.1808,51.2106,51.0715,51.1212,501460.0
2018-04-27 15:30:00,51.42,51.6,51.42,51.59,388500.0,51.1112,51.2902,51.1112,51.2802,388500.0
2018-04-27 15:40:00,51.58,51.65,51.54,51.57,517500.0,51.2703,51.3399,51.2305,51.2603,517500.0
2018-04-27 15:50:00,51.57,51.68,51.54,51.56,1373640.0,51.2603,51.3697,51.2305,51.2504,1373640.0
2018-04-30 09:30:00,51.72,51.86,51.55,51.69,1289360.0,51.4094,51.5486,51.2405,51.3796,1289360.0
2018-04-30 09:40:00,51.7,51.76,51.63,51.71,584140.0,51.3896,51.4492,51.32,51.3995,584140.0
2018-04-30 09:50:00,51.74,51.77,51.69,51.69,668980.0,51.4293,51.4591,51.3796,51.3796,668980.0
2018-04-30 10:00:00,51.7,51.91,51.68,51.88,676740.0,51.3896,51.5983,51.3697,51.5685,676740.0
2018-04-30 10:10:00,51.88,51.92,51.81,51.83,387780.0,51.5685,51.6082,51.4989,51.5188,387780.0
2018-04-30 10:20:00,51.85,51.87,51.66,51.74,419540.0,51.5387,51.5585,51.3498,51.4293,419540.0
2018-04-30 10:30:00,51.74,51.77,51.65,51.69,318200.0,51.4293,51.4591,51.3399,51.3796,318200.0
2018-04-30 10:40:00,51.72,51.73,51.58,51.63,333280.0,51.4094,51.4194,51.2703,51.32,333280.0
2018-04-30 10:50:00,51.63,51.69,51.6,51.61,284700.0,51.32,51.3796,51.2902,51.3001,284700.0
2018-04-30 11:00:00,51.61,51.68,51.57,51.57,281680.0,51.3001,51.3697,51.2603,51.2603,281680.0
2018-04-30 11:10:00,51.59,51.6,51.49,51.49,312680.0,51.2802,51.2902,51.1808,51.1808,312680.0
2018-04-30 11:20:00,51.49,51.5,51.43,51.44,394280.0,51.1808,51.1908,51.1212,51.1311,394280.0
2018-04-30 11:30:00,51.44,51.5,51.28,51.28,418320.0,51.1311,51.1908,50.9721,50.9721,418320.0
2018-04-30 11:40:00,51.3,51.41,51.21,51.24,356200.0,50.992,51.1013,50.9025,50.9323,356200.0
2018-04-30 11:50:00,51.25,51.28,51.16,51.21,405860.0,50.9423,50.9721,50.8528,50.9025,405860.0
2018-04-30 12:00:00,51.2,51.25,51.09,51.11,461960.0,50.8926,50.9423,50.7832,50.8031,461960.0
2018-04-30 12:10:00,51.1,51.17,50.95,51.08,734900.0,50.7932,50.8627,50.6441,50.7733,734900.0
2018-04-30 12:20:00,51.08,51.2,51.05,51.2,291240.0,50.7733,50.8926,50.7435,50.8926,291240.0
2018-04-30 12:30:00,51.18,51.25,51.11,51.14,295000.0,50.8727,50.9423,50.8031,50.8329,295000.0
2018-04-30 12:40:00,51.15,51.2,51.06,51.13,153060.0,50.8429,50.8926,50.7534,50.823,153060.0
2018-04-30 12:50:00,51.16,51.18,50.99,51.17,271680.0,50.8528,50.8727,50.6838,50.8627,271680.0
2018-04-30 13:00:00,51.18,51.2,51.15,51.17,167500.0,50.8727,50.8926,50.8429,50.8627,167500.0
2018-04-30 13:10:00,51.17,51.19,51.06,51.13,179540.0,50.8627,50.8826,50.7534,50.823,179540.0
2018-04-30 13:20:00,51.11,51.15,51.04,51.11,131980.0,50.8031,50.8429,50.7335,50.8031,131980.0
2018-04-30 13:30:00,51.11,51.21,51.06,51.19,120140.0,50.8031,50.9025,50.7534,50.8826,120140.0
2018-04-30 13:40:00,51.19,51.31,51.19,51.29,218440.0,50.8826,51.0019,50.8826,50.982,218440.0
2018-04-30 13:50:00,51.29,51.29,51.22,51.26,70000.0,50.982,50.982,50.9124,50.9522,70000.0
2018-04-30 14:00:00,51.25,51.26,51.03,51.09,233420.0,50.9423,50.9522,50.7236,50.7832,233420.0
2018-04-30 14:10:00,51.09,51.2,51.03,51.1,207180.0,50.7832,50.8926,50.7236,50.7932,207180.0
2018-04-30 14:20:00,51.15,51.29,51.12,51.26,153660.0,50.8429,50.982,50.813,50.9522,153660.0
2018-04-30 14:30:00,51.24,51.27,51.14,51.18,146100.0,50.9323,50.9621,50.8329,50.8727,146100.0
2018-04-30 14:40:00,51.15,51.18,51.06,51.18,178120.0,50.8429,50.8727,50.7534,50.8727,178120.0
2018-04-30 14:50:00,51.18,51.2,51.13,51.14,111600.0,50.8727,50.8926,50.823,50.8329,111600.0
2018-04-30 15:00:00,51.13,51.21,51.08,51.17,121300.0,50.823,50.9025,50.7733,50.8627,121300.0
2018-04-30 15:10:00,51.16,51.21,51.12,51.15,152680.0,50.8528,50.9025,50.813,50.8429,152680.0
2018-04-30 15:20:00,51.15,51.16,51.02,51.11,428080.0,50.8429,50.8528,50.7136,50.8031,428080.0
2018-04-30 15:30:00,51.08,51.27,51.08,51.27,450920.0,50.7733,50.9621,50.7733,50.9621,450920.0
2018-04-30 15:40:00,51.27,51.27,51.15,51.2,589140.0,50.9621,50.9621,50.8429,50.8926,589140.0
2018-04-30 15:50:00,51.19,51.19,50.92,50.92,2192700.0,50.8826,50.8826,50.6142,50.6142,2192700.0
2018-05-01 09:30:00,50.82,50.99,50.64,50.64,1313740.0,50.5148,50.6838,50.3359,50.3359,1313740.0
2018-05-01 09:40:00,50.63,50.81,50.53,50.77,1014380.0,50.326,50.5049,50.2266,50.4651,1014380.0
2018-05-01 09:50:00,50.79,50.9,50.75,50.88,595400.0,50.485,50.5944,50.4453,50.5745,595400.0
2018-05-01 10:00:00,50.86,50.92,50.69,50.76,477620.0,50.5546,50.6142,50.3856,50.4552,477620.0
2018-05-01 10:10:00,50.76,51.02,50.74,51.01,556280.0,50.4552,50.7136,50.4353,50.7037,556280.0
2018-05-01 10:20:00,51.02,51.15,50.98,51.13,507560.0,50.7136,50.8429,50.6739,50.823,507560.0
2018-05-01 10:30:00,51.11,51.21,51.06,51.1,263360.0,50.8031,50.9025,50.7534,50.7932,263360.0
2018-05-01 10:40:00,51.12,51.24,51.11,51.12,485400.0,50.813,50.9323,50.8031,50.813,485400.0
2018-05-01 10:50:00,51.12,51.16,51.03,51.03,246400.0,50.813,50.8528,50.7236,50.7236,246400.0
2018-05-01 11:00:00,51.01,51.04,50.9,51.04,364860.0,50.7037,50.7335,50.5944,50.7335,364860.0
2018-05-01 11:10:00,51.03,51.21,51.02,51.16,437580.0,50.7236,50.9025,50.7136,50.8528,437580.0
2018-05-01 11:20:00,51.19,51.24,51.11,51.18,405080.0,50.8826,50.9323,50.8031,50.8727,405080.0
2018-05-01 11:30:00,51.19,51.25,51.11,51.12,285620.0,50.8826,50.9423,50.8031,50.813,285620.0
2018-05-01 11:40:00,51.15,51.23,51.05,51.07,221900.0,50.8429,50.9224,50.7435,50.7633,221900.0
2018-05-01 11:50:00,51.07,51.09,51.0,51.0,250440.0,50.7633,50.7832,50.6938,50.6938,250440.0
2018-05-01 12:00:00,51.04,51.16,51.0,51.14,251360.0,50.7335,50.8528,50.6938,50.8329,251360.0
2018-05-01 12:10:00,51.14,51.16,51.05,51.08,204440.0,50.8329,50.8528,50.7435,50.7733,204440.0
2018-05-01 12:20:00,51.11,51.19,51.05,51.19,198260.0,50.8031,50.8826,50.7435,50.8826,198260.0
2018-05-01 12:30:00,51.19,51.21,51.16,51.21,105900.0,50.8826,50.9025,50.8528,50.9025,105900.0
2018-05-01 12:40:00,51.19,51.21,51.08,51.09,175080.0,50.8826,50.9025,50.7733,50.7832,175080.0
2018-05-01 12:50:00,51.08,51.16,51.04,51.16,247200.0,50.7733,50.8528,50.7335,50.8528,247200.0
2018-05-01 13:00:00,51.16,51.16,51.01,51.03,273780.0,50.8528,50.8528,50.7037,50.7236,273780.0
2018-05-01 13:10:00,51.03,51.16,51.03,51.14,138100.0,50.7236,50.8528,50.7236,50.8329,138100.0
2018-05-01 13:20:00,51.11,51.15,51.06,51.14,311260.0,50.8031,50.8429,50.7534,50.8329,311260.0
2018-05-01 13:30:00,51.15,51.2,51.15,51.19,146140.0,50.8429,50.8926,50.8429,50.8826,146140.0
2018-05-01 13:40:00,51.19,51.49,51.19,51.44,647980.0,50.8826,51.1808,50.8826,51.1311,647980.0
2018-05-01 13:50:00,51.42,51.49,51.36,51.49,417400.0,51.1112,51.1808,51.0516,51.1808,417400.0
2018-05-01 14:00:00,51.49,51.54,51.47,51.49,372580.0,51.1808,51.2305,51.1609,51.1808,372580.0
2018-05-01 14:10:00,51.51,51.54,51.48,51.53,220680.0,51.2007,51.2305,51.1709,51.2206,220680.0
2018-05-01 14:20:00,51.55,51.62,51.52,51.57,207120.0,51.2405,51.31,51.2106,51.2603,207120.0
2018-05-01 14:30:00,51.59,51.61,51.54,51.57,154260.0,51.2802,51.3001,51.2305,51.2603,154260.0
2018-05-01 14:40:00,51.54,51.65,51.53,51.64,388380.0,51.2305,51.3399,51.2206,51.3299,388380.0
2018-05-01 14:50:00,51.63,51.66,51.61,51.63,480760.0,51.32,51.3498,51.3001,51.32,480760.0
2018-05-01 15:00:00,51.65,51.72,51.63,51.71,284620.0,51.3399,51.4094,51.32,51.3995,284620.0
2018-05-01 15:10:00,51.7,51.74,51.69,51.7,507520.0,51.3896,51.4293,51.3796,51.3896,507520.0
2018-05-01 15:20:00,51.7,51.76,51.69,51.74,403920.0,51.3896,51.4492,51.3796,51.4293,403920.0
2018-05-01 15:30:00,51.76,51.8,51.72,51.73,530280.0,51.4492,51.489,51.4094,51.4194,530280.0
2018-05-01 15:40:00,51.73,51.88,51.73,51.86,921440.0,51.4194,51.5685,51.4194,51.5486,921440.0
2018-05-01 15:50:00,51.87,52.09,51.87,52.05,3559520.0,51.5585,51.7772,51.5585,51.7375,3559520.0
2018-05-02 09:30:00,51.62,51.93,51.56,51.61,1452740.0,51.31,51.6182,51.2504,51.3001,1452740.0
2018-05-02 09:40:00,51.63,52.0,51.58,51.91,643780.0,51.32,51.6878,51.2703,51.5983,643780.0
2018-05-02 09:50:00,51.9,52.02,51.85,51.96,443780.0,51.5884,51.7076,51.5387,51.648,443780.0
2018-05-02 10:00:00,51.94,52.09,51.86,52.01,691820.0,51.6281,51.7772,51.5486,51.6977,691820.0
2018-05-02 10:10:00,52.04,52.2,52.01,52.02,347700.0,51.7275,51.8866,51.6977,51.7076,347700.0
2018-05-02 10:20:00,52.02,52.07,51.86,51.88,388860.0,51.7076,51.7573,51.5486,51.5685,388860.0
2018-05-02 10:30:00,51.86,52.01,51.83,51.93,218940.0,51.5486,51.6977,51.5188,51.6182,218940.0
2018-05-02 10:40:00,51.91,51.93,51.71,51.74,405800.0,51.5983,51.6182,51.3995,51.4293,405800.0
2018-05-02 10:50:00,51.72,51.75,51.66,51.74,265360.0,51.4094,51.4393,51.3498,51.4293,265360.0
2018-05-02 11:00:00,51.76,51.77,51.63,51.72,308120.0,51.4492,51.4591,51.32,51.4094,308120.0
2018-05-02 11:10:00,51.71,51.89,51.7,51.87,404380.0,51.3995,51.5784,51.3896,51.5585,404380.0
2018-05-02 11:20:00,51.89,51.94,51.79,51.84,443000.0,51.5784,51.6281,51.479,51.5287,443000.0
2018-05-02 11:30:00,51.82,51.86,51.75,51.78,160520.0,51.5088,51.5486,51.4393,51.4691,160520.0
2018-05-02 11:40:00,51.77,51.78,51.45,51.54,490020.0,51.4591,51.4691,51.1411,51.2305,490020.0
2018-05-02 11:50:00,51.55,51.71,51.52,51.66,245360.0,51.2405,51.3995,51.2106,51.3498,245360.0
2018-05-02 12:00:00,51.64,51.67,51.57,51.67,174680.0,51.3299,51.3597,51.2603,51.3597,174680.0
2018-05-02 12:10:00,51.66,51.8,51.66,51.77,164220.0,51.3498,51.489,51.3498,51.4591,164220.0
2018-05-02 12:20:00,51.76,51.83,51.74,51.82,172540.0,51.4492,51.5188,51.4293,51.5088,172540.0
2018-05-02 12:30:00,51.8,51.82,51.75,51.75,112280.0,51.489,51.5088,51.4393,51.4393,112280.0
2018-05-02 12:40:00,51.76,51.77,51.7,51.76,209740.0,51.4492,51.4591,51.3896,51.4492,209740.0
2018-05-02 12:50:00,51.74,51.79,51.73,51.79,186400.0,51.4293,51.479,51.4194,51.479,186400.0
2018-05-02 13:00:00,51.82,51.87,51.81,51.83,104280.0,51.5088,51.5585,51.4989,51.5188,104280.0
2018-05-02 13:10:00,51.84,51.9,51.84,51.88,147820.0,51.5287,51.5884,51.5287,51.5685,147820.0
2018-05-02 13:20:00,51.9,51.92,51.86,51.86,101940.0,51.5884,51.6082,51.5486,51.5486,101940.0
2018-05-02 13:30:00,51.86,51.87,51.81,51.83,135300.0,51.5486,51.5585,51.4989,51.5188,135300.0
2018-05-02 13:40:00,51.83,51.86,51.8,51.8,102000.0,51.5188,51.5486,51.489,51.489,102000.0
2018-05-02 13:50:00,51.79,51.81,51.74,51.81,160500.0,51.479,51.4989,51.4293,51.4989,160500.0
2018-05-02 14:00:00,51.78,52.07,51.78,52.07,491000.0,51.4691,51.7573,51.4691,51.7573,491000.0
2018-05-02 14:10:00,52.07,52.13,51.95,51.95,543180.0,51.7573,51.817,51.6381,51.6381,543180.0
2018-05-02 14:20:00,51.96,52.02,51.81,51.96,259460.0,51.648,51.7076,51.4989,51.648,259460.0
2018-05-02 14:30:00,51.98,52.03,51.84,51.92,179140.0,51.6679,51.7176,51.5287,51.6082,179140.0
2018-05-02 14:40:00,51.9,51.91,51.8,51.87,156120.0,51.5884,51.5983,51.489,51.5585,156120.0
2018-05-02 14:50:00,51.87,51.89,51.7,51.75,188600.0,51.5585,51.5784,51.3896,51.4393,188600.0
2018-05-02 15:00:00,51.78,51.85,51.69,51.84,283540.0,51.4691,51.5387,51.3796,51.5287,283540.0
2018-05-02 15:10:00,51.82,51.83,51.65,51.66,282900.0,51.5088,51.5188,51.3399,51.3498,282900.0
2018-05-02 15:20:00,51.66,51.67,51.47,51.52,445940.0,51.3498,51.3597,51.1609,51.2106,445940.0
2018-05-02 15:30:00,51.52,51.58,51.42,51.48,465740.0,51.2106,51.2703,51.1112,51.1709,465740.0
2018-05-02 15:40:00,51.48,51.55,51.32,51.32,599960.0,51.1709,51.2405,51.0118,51.0118,599960.0
2018-05-02 15:50:00,51.3,51.43,51.16,51.3,2513020.0,50.992,51.1212,50.8528,50.992,2513020.0
2018-05-03 09:30:00,51.27,51.32,51.09,51.2,1310040.0,50.9621,51.0118,50.7832,50.8926,1310040.0
2018-05-03 09:40:00,51.18,51.18,50.96,51.15,856860.0,50.8727,50.8727,50.654,50.8429,856860.0
2018-05-03 09:50:00,51.15,51.33,51.13,51.22,708260.0,50.8429,51.0218,50.823,50.9124,708260.0
2018-05-03 10:00:00,51.24,51.3,51.14,51.3,342180.0,50.9323,50.992,50.8329,50.992,342180.0
2018-05-03 10:10:00,51.3,51.3,51.0,51.03,285680.0,50.992,50.992,50.6938,50.7236,285680.0
2018-05-03 10:20:00,51.01,51.09,50.92,51.09,477280.0,50.7037,50.7832,50.6142,50.7832,477280.0
2018-05-03 10:30:00,51.07,51.09,50.7,50.74,1021000.0,50.7633,50.7832,50.3956,50.4353,1021000.0
2018-05-03 10:40:00,50.76,50.79,50.6,50.7,1190960.0,50.4552,50.485,50.2962,50.3956,1190960.0
2018-05-03 10:50:00,50.7,50.75,50.39,50.54,1359100.0,50.3956,50.4453,50.0874,50.2365,1359100.0
2018-05-03 11:00:00,50.55,50.74,50.48,50.63,578040.0,50.2465,50.4353,50.1769,50.326,578040.0
2018-05-03 11:10:00,50.6,50.84,50.55,50.7,621200.0,50.2962,50.5347,50.2465,50.3956,621200.0
2018-05-03 11:20:00,50.67,50.72,50.48,50.52,828660.0,50.3657,50.4154,50.1769,50.2166,828660.0
2018-05-03 11:30:00,50.53,50.71,50.48,50.63,547660.0,50.2266,50.4055,50.1769,50.326,547660.0
2018-05-03 11:40:00,50.64,50.83,50.52,50.83,442960.0,50.3359,50.5248,50.2166,50.5248,442960.0
2018-05-03 11:50:00,50.84,50.98,50.83,50.89,519320.0,50.5347,50.6739,50.5248,50.5844,519320.0
2018-05-03 12:00:00,50.87,50.99,50.83,50.91,297340.0,50.5645,50.6838,50.5248,50.6043,297340.0
2018-05-03 12:10:00,50.92,50.92,50.71,50.77,250780.0,50.6142,50.6142,50.4055,50.4651,250780.0
2018-05-03 12:20:00,50.76,50.81,50.62,50.63,214300.0,50.4552,50.5049,50.316,50.326,214300.0
2018-05-03 12:30:00,50.65,50.94,50.65,50.85,280000.0,50.3459,50.6341,50.3459,50.5447,280000.0
2018-05-03 12:40:00,50.86,51.15,50.85,51.06,373860.0,50.5546,50.8429,50.5447,50.7534,373860.0
2018-05-03 12:50:00,51.03,51.28,51.02,51.24,384800.0,50.7236,50.9721,50.7136,50.9323,384800.0
2018-05-03 13:00:00,51.25,51.25,51.05,51.16,265760.0,50.9423,50.9423,50.7435,50.8528,265760.0
2018-05-03 13:10:00,51.13,51.3,51.08,51.22,507080.0,50.823,50.992,50.7733,50.9124,507080.0
2018-05-03 13:20:00,51.24,51.31,51.1,51.13,301840.0,50.9323,51.0019,50.7932,50.823,301840.0
2018-05-03 13:30:00,51.17,51.45,51.15,51.39,659000.0,50.8627,51.1411,50.8429,51.0814,659000.0
2018-05-03 13:40:00,51.38,51.45,51.26,51.28,405880.0,51.0715,51.1411,50.9522,50.9721,405880.0
2018-05-03 13:50:00,51.25,51.42,51.22,51.36,205020.0,50.9423,51.1112,50.9124,51.0516,205020.0
2018-05-03 14:00:00,51.31,51.35,51.25,51.34,156000.0,51.0019,51.0417,50.9423,51.0317,156000.0
2018-05-03 14:10:00,51.31,51.34,51.24,51.28,121040.0,51.0019,51.0317,50.9323,50.9721,121040.0
2018-05-03 14:20:00,51.27,51.27,51.18,51.25,116000.0,50.9621,50.9621,50.8727,50.9423,116000.0
2018-05-03 14:30:00,51.3,51.53,51.3,51.49,318140.0,50.992,51.2206,50.992,51.1808,318140.0
2018-05-03 14:40:00,51.51,51.51,51.29,51.33,276280.0,51.2007,51.2007,50.982,51.0218,276280.0
2018-05-03 14:50:00,51.29,51.33,51.17,51.22,244620.0,50.982,51.0218,50.8627,50.9124,244620.0
2018-05-03 15:00:00,51.21,51.35,51.21,51.32,314160.0,50.9025,51.0417,50.9025,51.0118,314160.0
2018-05-03 15:10:00,51.32,51.38,51.27,51.32,321740.0,51.0118,51.0715,50.9621,51.0118,321740.0
2018-05-03 15:20:00,51.34,51.39,51.24,51.39,287080.0,51.0317,51.0814,50.9323,51.0814,287080.0
2018-05-03 15:30:00,51.4,51.5,51.32,51.35,262760.0,51.0914,51.1908,51.0118,51.0417,262760.0
2018-05-03 15:40:00,51.37,51.37,51.25,51.27,523320.0,51.0615,51.0615,50.9423,50.9621,523320.0
2018-05-03 15:50:00,51.3,51.37,51.15,51.32,1239260.0,50.992,51.0615,50.8429,51.0118,1239260.0
2018-05-04 09:30:00,50.98,51.21,50.9,51.2,931480.0,50.6739,50.9025,50.5944,50.8926,931480.0
2018-05-04 09:40:00,51.21,51.26,50.98,51.16,457920.0,50.9025,50.9522,50.6739,50.8528,457920.0
2018-05-04 09:50:00,51.18,51.24,51.06,51.2,206420.0,50.8727,50.9323,50.7534,50.8926,206420.0
2018-05-04 10:00:00,51.18,51.43,51.09,51.43,310880.0,50.8727,51.1212,50.7832,51.1212,310880.0
2018-05-04 10:10:00,51.42,51.53,51.38,51.43,384300.0,51.1112,51.2206,51.0715,51.1212,384300.0
2018-05-04 10:20:00,51.44,51.61,51.4,51.58,349080.0,51.1311,51.3001,51.0914,51.2703,349080.0
2018-05-04 10:30:00,51.62,51.79,51.57,51.78,520840.0,51.31,51.479,51.2603,51.4691,520840.0
2018-05-04 10:40:00,51.79,51.83,51.71,51.76,536820.0,51.479,51.5188,51.3995,51.4492,536820.0
2018-05-04 10:50:00,51.77,51.98,51.75,51.95,763100.0,51.4591,51.6679,51.4393,51.6381,763100.0
2018-05-04 11:00:00,51.96,52.03,51.95,51.97,565280.0,51.648,51.7176,51.6381,51.6579,565280.0
2018-05-04 11:10:00,51.98,51.99,51.88,51.9,607240.0,51.6679,51.6778,51.5685,51.5884,607240.0
2018-05-04 11:20:00,51.91,52.03,51.91,52.01,368720.0,51.5983,51.7176,51.5983,51.6977,368720.0
2018-05-04 11:30:00,52.01,52.04,51.98,52.04,442600.0,51.6977,51.7275,51.6679,51.7275,442600.0
2018-05-04 11:40:00,52.03,52.1,52.01,52.05,1003440.0,51.7176,51.7872,51.6977,51.7375,1003440.0
2018-05-04 11:50:00,52.03,52.07,51.97,52.07,455820.0,51.7176,51.7573,51.6579,51.7573,455820.0
2018-05-04 12:00:00,52.07,52.12,52.0,52.02,301060.0,51.7573,51.807,51.6878,51.7076,301060.0
2018-05-04 12:10:00,52.05,52.07,51.99,52.04,359540.0,51.7375,51.7573,51.6778,51.7275,359540.0
2018-05-04 12:20:00,52.04,52.09,52.01,52.05,198040.0,51.7275,51.7772,51.6977,51.7375,198040.0
2018-05-04 12:30:00,52.04,52.14,52.04,52.13,376240.0,51.7275,51.8269,51.7275,51.817,376240.0
2018-05-04 12:40:00,52.14,52.15,52.03,52.1,479880.0,51.8269,51.8369,51.7176,51.7872,479880.0
2018-05-04 12:50:00,52.09,52.15,52.05,52.14,319500.0,51.7772,51.8369,51.7375,51.8269,319500.0
2018-05-04 13:00:00,52.13,52.17,52.09,52.16,420480.0,51.817,51.8567,51.7772,51.8468,420480.0
2018-05-04 13:10:00,52.16,52.19,52.12,52.15,379240.0,51.8468,51.8766,51.807,51.8369,379240.0
2018-05-04 13:20:00,52.16,52.26,52.15,52.26,605980.0,51.8468,51.9462,51.8369,51.9462,605980.0
2018-05-04 13:30:00,52.26,52.3,52.24,52.27,318280.0,51.9462,51.986,51.9263,51.9561,318280.0
2018-05-04 13:40:00,52.27,52.33,52.24,52.3,245380.0,51.9561,52.0158,51.9263,51.986,245380.0
2018-05-04 13:50:00,52.3,52.42,52.26,52.41,283280.0,51.986,52.1052,51.9462,52.0953,283280.0
2018-05-04 14:00:00,52.4,52.4,52.37,52.38,237700.0,52.0854,52.0854,52.0555,52.0655,237700.0
2018-05-04 14:10:00,52.39,52.4,52.34,52.35,287200.0,52.0754,52.0854,52.0257,52.0357,287200.0
2018-05-04 14:20:00,52.36,52.47,52.36,52.47,359160.0,52.0456,52.1549,52.0456,52.1549,359160.0
2018-05-04 14:30:00,52.47,52.51,52.46,52.5,420640.0,52.1549,52.1947,52.145,52.1848,420640.0
2018-05-04 14:40:00,52.5,52.59,52.49,52.52,415580.0,52.1848,52.2742,52.1748,52.2046,415580.0
2018-05-04 14:50:00,52.53,52.55,52.42,52.42,396080.0,52.2146,52.2345,52.1052,52.1052,396080.0
2018-05-04 15:00:00,52.44,52.54,52.4,52.4,346400.0,52.1251,52.2245,52.0854,52.0854,346400.0
2018-05-04 15:10:00,52.4,52.46,52.38,52.45,371180.0,52.0854,52.145,52.0655,52.1351,371180.0
2018-05-04 15:20:00,52.44,52.51,52.4,52.47,406060.0,52.1251,52.1947,52.0854,52.1549,406060.0
2018-05-04 15:30:00,52.47,52.49,52.43,52.43,376080.0,52.1549,52.1748,52.1152,52.1152,376080.0
2018-05-04 15:40:00,52.43,52.49,52.43,52.44,492040.0,52.1152,52.1748,52.1152,52.1251,492040.0
2018-05-04 15:50:00,52.45,52.55,52.32,52.55,3165640.0,52.1351,52.2345,52.0058,52.2345,3165640.0
2018-05-07 09:30:00,52.69,53.17,52.51,53.04,2740060.0,52.3736,52.8507,52.1947,52.7215,2740060.0
2018-05-07 09:40:00,53.03,53.25,53.03,53.1,1380340.0,52.7116,52.9302,52.7116,52.7811,1380340.0
2018-05-07 09:50:00,53.1,53.14,52.99,53.03,1120900.0,52.7811,52.8209,52.6718,52.7116,1120900.0
2018-05-07 10:00:00,53.06,53.08,52.92,53.04,601100.0,52.7414,52.7613,52.6022,52.7215,601100.0
2018-05-07 10:10:00,53.04,53.07,52.88,52.96,675780.0,52.7215,52.7513,52.5625,52.642,675780.0
2018-05-07 10:20:00,52.95,53.03,52.88,53.0,503280.0,52.632,52.7116,52.5625,52.6817,503280.0
2018-05-07 10:30:00,52.99,53.05,52.92,52.93,421140.0,52.6718,52.7314,52.6022,52.6122,421140.0
2018-05-07 10:40:00,52.95,53.05,52.93,53.0,289640.0,52.632,52.7314,52.6122,52.6817,289640.0
2018-05-07 10:50:00,53.01,53.08,52.98,53.06,320420.0,52.6917,52.7613,52.6619,52.7414,320420.0
2018-05-07 11:00:00,53.08,53.15,52.99,53.09,333640.0,52.7613,52.8308,52.6718,52.7712,333640.0
2018-05-07 11:10:00,53.12,53.15,53.07,53.11,270540.0,52.801,52.8308,52.7513,52.7911,270540.0
2018-05-07 11:20:00,53.12,53.15,53.09,53.11,197480.0,52.801,52.8308,52.7712,52.7911,197480.0
2018-05-07 11:30:00,53.13,53.13,53.06,53.07,135300.0,52.811,52.811,52.7414,52.7513,135300.0
2018-05-07 11:40:00,53.08,53.09,53.0,53.03,171600.0,52.7613,52.7712,52.6817,52.7116,171600.0
2018-05-07 11:50:00,53.03,53.08,52.99,53.08,81360.0,52.7116,52.7613,52.6718,52.7613,81360.0
2018-05-07 12:00:00,53.07,53.09,53.04,53.06,192220.0,52.7513,52.7712,52.7215,52.7414,192220.0
2018-05-07 12:10:00,53.06,53.17,53.06,53.16,387380.0,52.7414,52.8507,52.7414,52.8408,387380.0
2018-05-07 12:20:00,53.16,53.22,53.12,53.19,387300.0,52.8408,52.9004,52.801,52.8706,387300.0
2018-05-07 12:30:00,53.18,53.2,53.15,53.17,353280.0,52.8607,52.8805,52.8308,52.8507,353280.0
2018-05-07 12:40:00,53.18,53.18,53.03,53.07,330880.0,52.8607,52.8607,52.7116,52.7513,330880.0
2018-05-07 12:50:00,53.08,53.08,52.98,53.01,239940.0,52.7613,52.7613,52.6619,52.6917,239940.0
2018-05-07 13:00:00,53.03,53.08,52.9,52.9,172320.0,52.7116,52.7613,52.5823,52.5823,172320.0
2018-05-07 13:10:00,52.9,52.97,52.9,52.97,165240.0,52.5823,52.6519,52.5823,52.6519,165240.0
2018-05-07 13:20:00,52.95,53.02,52.94,52.98,186800.0,52.632,52.7016,52.6221,52.6619,186800.0
2018-05-07 13:30:00,52.98,53.04,52.95,53.03,278640.0,52.6619,52.7215,52.632,52.7116,278640.0
2018-05-07 13:40:00,53.03,53.05,53.01,53.04,73540.0,52.7116,52.7314,52.6917,52.7215,73540.0
2018-05-07 13:50:00,53.02,53.07,53.01,53.03,222500.0,52.7016,52.7513,52.6917,52.7116,222500.0
2018-05-07 14:00:00,53.05,53.1,53.04,53.05,81500.0,52.7314,52.7811,52.7215,52.7314,81500.0
2018-05-07 14:10:00,53.05,53.1,53.02,53.1,117960.0,52.7314,52.7811,52.7016,52.7811,117960.0
2018-05-07 14:20:00,53.1,53.15,53.07,53.15,193100.0,52.7811,52.8308,52.7513,52.8308,193100.0
2018-05-07 14:30:00,53.15,53.2,53.13,53.18,517620.0,52.8308,52.8805,52.811,52.8607,517620.0
2018-05-07 14:40:00,53.18,53.19,53.1,53.12,486200.0,52.8607,52.8706,52.7811,52.801,486200.0
2018-05-07 14:50:00,53.12,53.14,52.98,53.04,470440.0,52.801,52.8209,52.6619,52.7215,470440.0
2018-05-07 15:00:00,53.05,53.11,53.03,53.06,387420.0,52.7314,52.7911,52.7116,52.7414,387420.0
2018-05-07 15:10:00,53.07,53.08,52.9,52.9,760360.0,52.7513,52.7613,52.5823,52.5823,760360.0
2018-05-07 15:20:00,52.9,52.93,52.82,52.92,754520.0,52.5823,52.6122,52.5028,52.6022,754520.0
2018-05-07 15:30:00,52.91,53.0,52.9,52.98,586560.0,52.5923,52.6817,52.5823,52.6619,586560.0
2018-05-07 15:40:00,52.97,52.98,52.89,52.93,791180.0,52.6519,52.6619,52.5724,52.6122,791180.0
2018-05-07 15:50:00,52.93,52.99,52.85,52.99,1436160.0,52.6122,52.6718,52.5327,52.6718,1436160.0
2018-05-08 09:30:00,53.09,53.26,52.9,52.9,2201500.0,52.7712,52.9402,52.5823,52.5823,2201500.0
2018-05-08 09:40:00,52.88,52.99,52.8,52.8,803240.0,52.5625,52.6718,52.483,52.483,803240.0
2018-05-08 09:50:00,52.8,52.94,52.76,52.86,618440.0,52.483,52.6221,52.4432,52.5426,618440.0
2018-05-08 10:00:00,52.85,52.89,52.76,52.84,286280.0,52.5327,52.5724,52.4432,52.5227,286280.0
2018-05-08 10:10:00,52.83,52.83,52.71,52.73,487740.0,52.5128,52.5128,52.3935,52.4134,487740.0
2018-05-08 10:20:00,52.73,52.73,52.58,52.65,594440.0,52.4134,52.4134,52.2643,52.3339,594440.0
2018-05-08 10:30:00,52.64,52.85,52.62,52.8,287280.0,52.3239,52.5327,52.304,52.483,287280.0
2018-05-08 10:40:00,52.8,52.86,52.78,52.8,162140.0,52.483,52.5426,52.4631,52.483,162140.0
2018-05-08 10:50:00,52.79,52.79,52.62,52.62,339740.0,52.473,52.473,52.304,52.304,339740.0
2018-05-08 11:00:00,52.61,52.69,52.59,52.65,284140.0,52.2941,52.3736,52.2742,52.3339,284140.0
2018-05-08 11:10:00,52.62,53.04,52.61,52.9,339000.0,52.304,52.7215,52.2941,52.5823,339000.0
2018-05-08 11:20:00,52.88,52.96,52.77,52.8,160000.0,52.5625,52.642,52.4531,52.483,160000.0
2018-05-08 11:30:00,52.79,52.85,52.72,52.77,328660.0,52.473,52.5327,52.4034,52.4531,328660.0
2018-05-08 11:40:00,52.78,52.91,52.75,52.86,284840.0,52.4631,52.5923,52.4333,52.5426,284840.0
2018-05-08 11:50:00,52.86,52.91,52.82,52.84,153620.0,52.5426,52.5923,52.5028,52.5227,153620.0
2018-05-08 12:00:00,52.86,52.93,52.84,52.91,297700.0,52.5426,52.6122,52.5227,52.5923,297700.0
2018-05-08 12:10:00,52.89,52.91,52.83,52.83,157300.0,52.5724,52.5923,52.5128,52.5128,157300.0
2018-05-08 12:20:00,52.89,52.93,52.81,52.93,157440.0,52.5724,52.6122,52.4929,52.6122,157440.0
2018-05-08 12:30:00,52.91,52.94,52.86,52.9,172480.0,52.5923,52.6221,52.5426,52.5823,172480.0
2018-05-08 12:40:00,52.9,52.97,52.9,52.94,227740.0,52.5823,52.6519,52.5823,52.6221,227740.0
2018-05-08 12:50:00,52.93,52.94,52.75,52.82,144000.0,52.6122,52.6221,52.4333,52.5028,144000.0
2018-05-08 13:00:00,52.8,52.96,52.79,52.94,503120.0,52.483,52.642,52.473,52.6221,503120.0
2018-05-08 13:10:00,52.95,52.96,52.92,52.94,197280.0,52.632,52.642,52.6022,52.6221,197280.0
2018-05-08 13:20:00,52.95,53.04,52.95,53.02,248000.0,52.632,52.7215,52.632,52.7016,248000.0
2018-05-08 13:30:00,53.0,53.04,52.98,53.04,106000.0,52.6817,52.7215,52.6619,52.7215,106000.0
2018-05-08 13:40:00,53.02,53.05,52.99,53.0,244000.0,52.7016,52.7314,52.6718,52.6817,244000.0
2018-05-08 13:50:00,53.0,53.01,52.91,52.91,221520.0,52.6817,52.6917,52.5923,52.5923,221520.0
2018-05-08 14:00:00,52.93,53.0,52.93,52.94,116680.0,52.6122,52.6817,52.6122,52.6221,116680.0
2018-05-08 14:10:00,52.92,52.95,52.86,52.87,101860.0,52.6022,52.632,52.5426,52.5525,101860.0
2018-05-08 14:20:00,52.89,53.1,52.89,52.97,440580.0,52.5724,52.7811,52.5724,52.6519,440580.0
2018-05-08 14:30:00,52.97,52.98,52.83,52.83,244640.0,52.6519,52.6619,52.5128,52.5128,244640.0
2018-05-08 14:40:00,52.85,52.87,52.69,52.85,198120.0,52.5327,52.5525,52.3736,52.5327,198120.0
2018-05-08 14:50:00,52.84,52.93,52.83,52.83,187020.0,52.5227,52.6122,52.5128,52.5128,187020.0
2018-05-08 15:00:00,52.84,52.92,52.77,52.92,158840.0,52.5227,52.6022,52.4531,52.6022,158840.0
2018-05-08 15:10:00,52.9,52.97,52.87,52.9,166760.0,52.5823,52.6519,52.5525,52.5823,166760.0
2018-05-08 15:20:00,52.91,52.96,52.91,52.92,82640.0,52.5923,52.642,52.5923,52.6022,82640.0
2018-05-08 15:30:00,52.93,52.96,52.89,52.92,191480.0,52.6122,52.642,52.5724,52.6022,191480.0
2018-05-08 15:40:00,52.93,52.94,52.85,52.86,286840.0,52.6122,52.6221,52.5327,52.5426,286840.0
2018-05-08 15:50:00,52.87,52.97,52.85,52.94,1186880.0,52.5525,52.6519,52.5327,52.6221,1186880.0
2018-05-09 09:30:00,53.16,53.39,53.11,53.22,1630220.0,52.8408,53.0694,52.7911,52.9004,1630220.0
2018-05-09 09:40:00,53.24,53.53,53.24,53.45,966040.0,52.9203,53.2086,52.9203,53.129,966040.0
2018-05-09 09:50:00,53.47,53.5,53.3,53.41,679740.0,53.1489,53.1787,52.9799,53.0893,679740.0
2018-05-09 10:00:00,53.42,53.56,53.36,53.56,653380.0,53.0992,53.2384,53.0396,53.2384,653380.0
2018-05-09 10:10:00,53.56,53.66,53.54,53.65,574100.0,53.2384,53.3378,53.2185,53.3278,574100.0
2018-05-09 10:20:00,53.65,53.88,53.64,53.86,1458960.0,53.3278,53.5565,53.3179,53.5366,1458960.0
2018-05-09 10:30:00,53.87,53.99,53.82,53.94,1303920.0,53.5465,53.6658,53.4968,53.6161,1303920.0
2018-05-09 10:40:00,53.96,54.06,53.86,53.92,680200.0,53.636,53.7354,53.5366,53.5962,680200.0
2018-05-09 10:50:00,53.92,53.92,53.65,53.74,881500.0,53.5962,53.5962,53.3278,53.4173,881500.0
2018-05-09 11:00:00,53.75,53.79,53.68,53.78,468600.0,53.4272,53.467,53.3577,53.4571,468600.0
2018-05-09 11:10:00,53.77,53.78,53.69,53.76,349920.0,53.4471,53.4571,53.3676,53.4372,349920.0
2018-05-09 11:20:00,53.76,53.84,53.71,53.73,298040.0,53.4372,53.5167,53.3875,53.4074,298040.0
2018-05-09 11:30:00,53.73,53.8,53.71,53.79,145580.0,53.4074,53.4769,53.3875,53.467,145580.0
2018-05-09 11:40:00,53.76,53.86,53.76,53.84,157140.0,53.4372,53.5366,53.4372,53.5167,157140.0
2018-05-09 11:50:00,53.84,53.93,53.84,53.93,192160.0,53.5167,53.6062,53.5167,53.6062,192160.0
2018-05-09 12:00:00,53.93,53.99,53.92,53.96,260100.0,53.6062,53.6658,53.5962,53.636,260100.0
2018-05-09 12:10:00,53.96,53.97,53.92,53.93,193020.0,53.636,53.6459,53.5962,53.6062,193020.0
2018-05-09 12:20:00,53.94,54.07,53.92,54.06,335500.0,53.6161,53.7453,53.5962,53.7354,335500.0
2018-05-09 12:30:00,54.04,54.13,54.04,54.06,552940.0,53.7155,53.805,53.7155,53.7354,552940.0
2018-05-09 12:40:00,54.06,54.21,54.04,54.2,364320.0,53.7354,53.8845,53.7155,53.8745,364320.0
2018-05-09 12:50:00,54.21,54.24,54.15,54.17,628220.0,53.8845,53.9143,53.8248,53.8447,628220.0
2018-05-09 13:00:00,54.17,54.25,54.15,54.18,412000.0,53.8447,53.9242,53.8248,53.8547,412000.0
2018-05-09 13:10:00,54.2,54.25,54.17,54.2,408820.0,53.8745,53.9242,53.8447,53.8745,408820.0
2018-05-09 13:20:00,54.2,54.28,54.13,54.26,392880.0,53.8745,53.9541,53.805,53.9342,392880.0
2018-05-09 13:30:00,54.27,54.31,54.2,54.25,278580.0,53.9441,53.9839,53.8745,53.9242,278580.0
2018-05-09 13:40:00,54.25,54.36,54.25,54.33,342700.0,53.9242,54.0336,53.9242,54.0038,342700.0
2018-05-09 13:50:00,54.35,54.38,54.34,54.38,288820.0,54.0236,54.0535,54.0137,54.0535,288820.0
2018-05-09 14:00:00,54.38,54.45,54.34,54.44,406880.0,54.0535,54.123,54.0137,54.1131,406880.0
2018-05-09 14:10:00,54.44,54.52,54.42,54.42,412000.0,54.1131,54.1926,54.0932,54.0932,412000.0
2018-05-09 14:20:00,54.43,54.48,54.39,54.46,363400.0,54.1032,54.1529,54.0634,54.133,363400.0
2018-05-09 14:30:00,54.46,54.6,54.45,54.58,826260.0,54.133,54.2721,54.123,54.2523,826260.0
2018-05-09 14:40:00,54.6,54.66,54.58,54.66,666640.0,54.2721,54.3318,54.2523,54.3318,666640.0
2018-05-09 14:50:00,54.67,54.7,54.62,54.66,693500.0,54.3417,54.3715,54.292,54.3318,693500.0
2018-05-09 15:00:00,54.65,54.69,54.62,54.68,772460.0,54.3218,54.3616,54.292,54.3517,772460.0
2018-05-09 15:10:00,54.68,54.68,54.6,54.6,546460.0,54.3517,54.3517,54.2721,54.2721,546460.0
2018-05-09 15:20:00,54.6,54.66,54.59,54.64,591240.0,54.2721,54.3318,54.2622,54.3119,591240.0
2018-05-09 15:30:00,54.65,54.66,54.56,54.57,570820.0,54.3218,54.3318,54.2324,54.2423,570820.0
2018-05-09 15:40:00,54.56,54.6,54.5,54.5,946520.0,54.2324,54.2721,54.1727,54.1727,946520.0
2018-05-09 15:50:00,54.5,54.55,54.41,54.41,2707880.0,54.1727,54.2224,54.0833,54.0833,2707880.0
2018-05-10 09:30:00,54.69,55.12,54.69,55.1,3359480.0,54.3616,54.789,54.3616,54.7691,3359480.0
2018-05-10 09:40:00,55.1,55.43,55.02,55.2,1869520.0,54.7691,55.0972,54.6896,54.8685,1869520.0
2018-05-10 09:50:00,55.2,55.47,55.19,55.32,1140180.0,54.8685,55.1369,54.8586,54.9878,1140180.0
2018-05-10 10:00:00,55.34,55.35,55.19,55.2,927200.0,55.0077,55.0176,54.8586,54.8685,927200.0
2018-05-10 10:10:00,55.21,55.21,55.11,55.14,399300.0,54.8785,54.8785,54.7791,54.8089,399300.0
2018-05-10 10:20:00,55.15,55.21,55.05,55.2,1121640.0,54.8188,54.8785,54.7194,54.8685,1121640.0
2018-05-10 10:30:00,55.2,55.34,55.2,55.32,587520.0,54.8685,55.0077,54.8685,54.9878,587520.0
2018-05-10 10:40:00,55.33,55.33,55.18,55.29,520260.0,54.9978,54.9978,54.8487,54.958,520260.0
2018-05-10 10:50:00,55.29,55.34,55.27,55.28,535320.0,54.958,55.0077,54.9381,54.9481,535320.0
2018-05-10 11:00:00,55.27,55.35,55.25,55.34,370600.0,54.9381,55.0176,54.9182,55.0077,370600.0
2018-05-10 11:10:00,55.32,55.35,55.3,55.33,465140.0,54.9878,55.0176,54.9679,54.9978,465140.0
2018-05-10 11:20:00,55.32,55.33,55.16,55.16,363880.0,54.9878,54.9978,54.8288,54.8288,363880.0
2018-05-10 11:30:00,55.16,55.2,55.09,55.19,446920.0,54.8288,54.8685,54.7592,54.8586,446920.0
2018-05-10 11:40:00,55.2,55.2,55.03,55.03,319280.0,54.8685,54.8685,54.6996,54.6996,319280.0
2018-05-10 11:50:00,55.03,55.04,54.97,55.01,589380.0,54.6996,54.7095,54.6399,54.6797,589380.0
2018-05-10 12:00:00,55.01,55.2,55.0,55.18,594100.0,54.6797,54.8685,54.6697,54.8487,594100.0
2018-05-10 12:10:00,55.18,55.23,55.05,55.07,375480.0,54.8487,54.8984,54.7194,54.7393,375480.0
2018-05-10 12:20:00,55.08,55.18,55.04,55.17,340480.0,54.7493,54.8487,54.7095,54.8387,340480.0
2018-05-10 12:30:00,55.17,55.19,55.1,55.16,265840.0,54.8387,54.8586,54.7691,54.8288,265840.0
2018-05-10 12:40:00,55.17,55.19,55.15,55.19,199260.0,54.8387,54.8586,54.8188,54.8586,199260.0
2018-05-10 12:50:00,55.19,55.27,55.19,55.22,302180.0,54.8586,54.9381,54.8586,54.8884,302180.0
2018-05-10 13:00:00,55.25,55.33,55.24,55.3,282280.0,54.9182,54.9978,54.9083,54.9679,282280.0
2018-05-10 13:10:00,55.32,55.34,55.26,55.26,205460.0,54.9878,55.0077,54.9282,54.9282,205460.0
2018-05-10 13:20:00,55.26,55.33,55.21,55.22,289400.0,54.9282,54.9978,54.8785,54.8884,289400.0
2018-05-10 13:30:00,55.21,55.24,55.12,55.14,223360.0,54.8785,54.9083,54.789,54.8089,223360.0
2018-05-10 13:40:00,55.14,55.14,54.98,54.99,208960.0,54.8089,54.8089,54.6499,54.6598,208960.0
2018-05-10 13:50:00,54.98,55.07,54.96,55.02,231300.0,54.6499,54.7393,54.63,54.6896,231300.0
2018-05-10 14:00:00,55.02,55.12,54.96,55.11,227300.0,54.6896,54.789,54.63,54.7791,227300.0
2018-05-10 14:10:00,55.11,55.15,55.09,55.1,204840.0,54.7791,54.8188,54.7592,54.7691,204840.0
2018-05-10 14:20:00,55.11,55.12,55.04,55.09,143980.0,54.7791,54.789,54.7095,54.7592,143980.0
2018-05-10 14:30:00,55.1,55.13,54.94,54.94,231160.0,54.7691,54.799,54.6101,54.6101,231160.0
2018-05-10 14:40:00,54.94,55.03,54.9,55.02,383560.0,54.6101,54.6996,54.5703,54.6896,383560.0
2018-05-10 14:50:00,55.01,55.05,54.99,55.04,202000.0,54.6797,54.7194,54.6598,54.7095,202000.0
2018-05-10 15:00:00,55.05,55.08,54.98,55.0,217380.0,54.7194,54.7493,54.6499,54.6697,217380.0
2018-05-10 15:10:00,54.99,55.1,54.95,55.06,324040.0,54.6598,54.7691,54.62,54.7294,324040.0
2018-05-10 15:20:00,55.07,55.11,55.02,55.11,151820.0,54.7393,54.7791,54.6896,54.7791,151820.0
2018-05-10 15:30:00,55.11,55.12,55.06,55.09,217920.0,54.7791,54.789,54.7294,54.7592,217920.0
2018-05-10 15:40:00,55.1,55.2,55.06,55.19,671600.0,54.7691,54.8685,54.7294,54.8586,671600.0
2018-05-10 15:50:00,55.2,55.28,55.16,55.27,1509860.0,54.8685,54.9481,54.8288,54.9381,1509860.0
2018-05-11 09:30:00,55.02,55.17,54.95,54.99,1078680.0,54.6896,54.8387,54.62,54.6598,1078680.0
2018-05-11 09:40:00,54.98,55.1,54.88,54.92,756240.0,54.6499,54.7691,54.5505,54.5902,756240.0
2018-05-11 09:50:00,54.93,55.1,54.86,55.04,441580.0,54.6002,54.7691,54.5306,54.7095,441580.0
2018-05-11 10:00:00,55.03,55.21,55.0,55.15,523720.0,54.6996,54.8785,54.6697,54.8188,523720.0
2018-05-11 10:10:00,55.18,55.2,55.1,55.16,392860.0,54.8487,54.8685,54.7691,54.8288,392860.0
2018-05-11 10:20:00,55.14,55.32,55.14,55.31,381800.0,54.8089,54.9878,54.8089,54.9779,381800.0
2018-05-11 10:30:00,55.32,55.33,55.19,55.25,293720.0,54.9878,54.9978,54.8586,54.9182,293720.0
2018-05-11 10:40:00,55.25,55.33,55.23,55.25,483840.0,54.9182,54.9978,54.8984,54.9182,483840.0
2018-05-11 10:50:00,55.24,55.42,55.24,55.35,782580.0,54.9083,55.0872,54.9083,55.0176,782580.0
2018-05-11 11:00:00,55.37,55.45,55.35,55.35,605680.0,55.0375,55.117,55.0176,55.0176,605680.0
2018-05-11 11:10:00,55.36,55.36,55.25,55.25,640020.0,55.0276,55.0276,54.9182,54.9182,640020.0
2018-05-11 11:20:00,55.22,55.34,55.21,55.25,151140.0,54.8884,55.0077,54.8785,54.9182,151140.0
2018-05-11 11:30:00,55.26,55.31,55.25,55.26,243640.0,54.9282,54.9779,54.9182,54.9282,243640.0
2018-05-11 11:40:00,55.26,55.33,55.25,55.27,142460.0,54.9282,54.9978,54.9182,54.9381,142460.0
2018-05-11 11:50:00,55.27,55.4,55.27,55.38,202860.0,54.9381,55.0673,54.9381,55.0475,202860.0
2018-05-11 12:00:00,55.36,55.36,55.27,55.27,220180.0,55.0276,55.0276,54.9381,54.9381,220180.0
2018-05-11 12:10:00,55.26,55.26,55.08,55.21,336440.0,54.9282,54.9282,54.7493,54.8785,336440.0
2018-05-11 12:20:00,55.19,55.2,55.05,55.06,228380.0,54.8586,54.8685,54.7194,54.7294,228380.0
2018-05-11 12:30:00,55.08,55.18,55.05,55.17,296820.0,54.7493,54.8487,54.7194,54.8387,296820.0
2018-05-11 12:40:00,55.17,55.22,55.14,55.18,168800.0,54.8387,54.8884,54.8089,54.8487,168800.0
2018-05-11 12:50:00,55.18,55.2,55.16,55.19,131280.0,54.8487,54.8685,54.8288,54.8586,131280.0
2018-05-11 13:00:00,55.18,55.27,55.17,55.22,328940.0,54.8487,54.9381,54.8387,54.8884,328940.0
2018-05-11 13:10:00,55.23,55.23,55.16,55.16,219040.0,54.8984,54.8984,54.8288,54.8288,219040.0
2018-05-11 13:20:00,55.17,55.17,55.08,55.17,302000.0,54.8387,54.8387,54.7493,54.8387,302000.0
2018-05-11 13:30:00,55.14,55.14,55.09,55.11,119300.0,54.8089,54.8089,54.7592,54.7791,119300.0
2018-05-11 13:40:00,55.12,55.12,55.06,55.06,252260.0,54.789,54.789,54.7294,54.7294,252260.0
2018-05-11 13:50:00,55.06,55.15,55.04,55.1,149960.0,54.7294,54.8188,54.7095,54.7691,149960.0
2018-05-11 14:00:00,55.1,55.12,54.99,54.99,397960.0,54.7691,54.789,54.6598,54.6598,397960.0
2018-05-11 14:10:00,54.99,55.07,54.97,55.04,400780.0,54.6598,54.7393,54.6399,54.7095,400780.0
2018-05-11 14:20:00,55.04,55.13,55.03,55.1,297660.0,54.7095,54.799,54.6996,54.7691,297660.0
2018-05-11 14:30:00,55.1,55.14,55.05,55.14,263340.0,54.7691,54.8089,54.7194,54.8089,263340.0
2018-05-11 14:40:00,55.13,55.13,55.0,55.07,255680.0,54.799,54.799,54.6697,54.7393,255680.0
2018-05-11 14:50:00,55.07,55.1,54.97,55.09,344840.0,54.7393,54.7691,54.6399,54.7592,344840.0
2018-05-11 15:00:00,55.08,55.14,55.06,55.11,238500.0,54.7493,54.8089,54.7294,54.7791,238500.0
2018-05-11 15:10:00,55.11,55.14,55.04,55.07,237940.0,54.7791,54.8089,54.7095,54.7393,237940.0
2018-05-11 15:20:00,55.06,55.07,54.98,55.02,456340.0,54.7294,54.7393,54.6499,54.6896,456340.0
2018-05-11 15:30:00,55.0,55.16,55.0,55.16,316540.0,54.6697,54.8288,54.6697,54.8288,316540.0
2018-05-11 15:40:00,55.16,55.16,55.09,55.09,447240.0,54.8288,54.8288,54.7592,54.7592,447240.0
2018-05-11 15:50:00,55.11,55.21,55.11,55.19,1738080.0,54.7791,54.8785,54.7791,54.8586,1738080.0
2018-05-14 09:30:00,55.28,55.72,55.24,55.7,2908060.0,54.9481,55.3854,54.9083,55.3655,2908060.0
2018-05-14 09:40:00,55.68,55.85,55.68,55.8,1336960.0,55.3457,55.5146,55.3457,55.4649,1336960.0
2018-05-14 09:50:00,55.81,55.91,55.76,55.84,939820.0,55.4749,55.5743,55.4252,55.5047,939820.0
2018-05-14 10:00:00,55.83,55.86,55.61,55.66,731580.0,55.4948,55.5246,55.2761,55.3258,731580.0
2018-05-14 10:10:00,55.66,55.75,55.62,55.73,485440.0,55.3258,55.4152,55.286,55.3954,485440.0
2018-05-14 10:20:00,55.72,55.82,55.71,55.79,315100.0,55.3854,55.4848,55.3755,55.455,315100.0
2018-05-14 10:30:00,55.8,55.81,55.72,55.72,266700.0,55.4649,55.4749,55.3854,55.3854,266700.0
2018-05-14 10:40:00,55.73,55.81,55.66,55.72,253180.0,55.3954,55.4749,55.3258,55.3854,253180.0
2018-05-14 10:50:00,55.71,55.72,55.62,55.69,286680.0,55.3755,55.3854,55.286,55.3556,286680.0
2018-05-14 11:00:00,55.69,55.85,55.68,55.82,388940.0,55.3556,55.5146,55.3457,55.4848,388940.0
2018-05-14 11:10:00,55.81,55.81,55.73,55.78,215760.0,55.4749,55.4749,55.3954,55.4451,215760.0
2018-05-14 11:20:00,55.76,55.84,55.76,55.77,273860.0,55.4252,55.5047,55.4252,55.4351,273860.0
2018-05-14 11:30:00,55.76,55.81,55.74,55.75,406800.0,55.4252,55.4749,55.4053,55.4152,406800.0
2018-05-14 11:40:00,55.72,55.72,55.56,55.63,579060.0,55.3854,55.3854,55.2264,55.296,579060.0
2018-05-14 11:50:00,55.64,55.71,55.64,55.67,238660.0,55.3059,55.3755,55.3059,55.3357,238660.0
2018-05-14 12:00:00,55.66,55.72,55.62,55.68,307820.0,55.3258,55.3854,55.286,55.3457,307820.0
2018-05-14 12:10:00,55.68,55.84,55.67,55.81,475800.0,55.3457,55.5047,55.3357,55.4749,475800.0
2018-05-14 12:20:00,55.83,55.9,55.78,55.8,347560.0,55.4948,55.5643,55.4451,55.4649,347560.0
2018-05-14 12:30:00,55.8,55.84,55.78,55.82,154940.0,55.4649,55.5047,55.4451,55.4848,154940.0
2018-05-14 12:40:00,55.84,55.84,55.71,55.71,304500.0,55.5047,55.5047,55.3755,55.3755,304500.0
2018-05-14 12:50:00,55.73,55.73,55.57,55.6,440700.0,55.3954,55.3954,55.2363,55.2661,440700.0
2018-05-14 13:00:00,55.6,55.62,55.51,55.62,365840.0,55.2661,55.286,55.1767,55.286,365840.0
2018-05-14 13:10:00,55.6,55.6,55.48,55.48,492480.0,55.2661,55.2661,55.1469,55.1469,492480.0
2018-05-14 13:20:00,55.52,55.6,55.49,55.59,365520.0,55.1866,55.2661,55.1568,55.2562,365520.0
2018-05-14 13:30:00,55.58,55.64,55.5,55.63,271540.0,55.2463,55.3059,55.1667,55.296,271540.0
2018-05-14 13:40:00,55.61,55.67,55.59,55.6,238160.0,55.2761,55.3357,55.2562,55.2661,238160.0
2018-05-14 13:50:00,55.6,55.62,55.57,55.59,130400.0,55.2661,55.286,55.2363,55.2562,130400.0
2018-05-14 14:00:00,55.59,55.6,55.43,55.45,217140.0,55.2562,55.2661,55.0972,55.117,217140.0
2018-05-14 14:10:00,55.45,55.49,55.41,55.43,323780.0,55.117,55.1568,55.0773,55.0972,323780.0
2018-05-14 14:20:00,55.43,55.53,55.41,55.5,549940.0,55.0972,55.1966,55.0773,55.1667,549940.0
2018-05-14 14:30:00,55.5,55.58,55.48,55.57,365360.0,55.1667,55.2463,55.1469,55.2363,365360.0
2018-05-14 14:40:00,55.59,55.59,55.5,55.53,196020.0,55.2562,55.2562,55.1667,55.1966,196020.0
2018-05-14 14:50:00,55.55,55.6,55.51,55.59,190140.0,55.2164,55.2661,55.1767,55.2562,190140.0
2018-05-14 15:00:00,55.6,55.6,55.35,55.45,789200.0,55.2661,55.2661,55.0176,55.117,789200.0
2018-05-14 15:10:00,55.48,55.59,55.46,55.57,494220.0,55.1469,55.2562,55.127,55.2363,494220.0
2018-05-14 15:20:00,55.56,55.6,55.53,55.56,228340.0,55.2264,55.2661,55.1966,55.2264,228340.0
2018-05-14 15:30:00,55.55,55.6,55.5,55.52,327460.0,55.2164,55.2661,55.1667,55.1866,327460.0
2018-05-14 15:40:00,55.52,55.52,55.31,55.32,897520.0,55.1866,55.1866,54.9779,54.9878,897520.0
2018-05-14 15:50:00,55.31,55.4,55.27,55.32,2129160.0,54.9779,55.0673,54.9381,54.9878,2129160.0
2018-05-15 09:30:00,54.85,54.96,54.43,54.6,1771300.0,54.5206,54.63,54.1032,54.2721,1771300.0
2018-05-15 09:40:00,54.6,54.76,54.47,54.62,1267960.0,54.2721,54.4312,54.1429,54.292,1267960.0
2018-05-15 09:50:00,54.62,54.67,54.36,54.4,906060.0,54.292,54.3417,54.0336,54.0733,906060.0
2018-05-15 10:00:00,54.4,54.49,54.33,54.43,623820.0,54.0733,54.1628,54.0038,54.1032,623820.0
2018-05-15 10:10:00,54.45,54.64,54.45,54.6,560360.0,54.123,54.3119,54.123,54.2721,560360.0
2018-05-15 10:20:00,54.6,54.73,54.57,54.61,536340.0,54.2721,54.4014,54.2423,54.2821,536340.0
2018-05-15 10:30:00,54.61,54.8,54.57,54.76,699560.0,54.2821,54.4709,54.2423,54.4312,699560.0
2018-05-15 10:40:00,54.75,54.76,54.55,54.64,300920.0,54.4212,54.4312,54.2224,54.3119,300920.0
2018-05-15 10:50:00,54.62,54.68,54.47,54.48,307620.0,54.292,54.3517,54.1429,54.1529,307620.0
2018-05-15 11:00:00,54.48,54.63,54.44,54.49,210460.0,54.1529,54.302,54.1131,54.1628,210460.0
2018-05-15 11:10:00,54.48,54.48,54.34,54.45,249560.0,54.1529,54.1529,54.0137,54.123,249560.0
2018-05-15 11:20:00,54.43,54.44,54.38,54.4,160660.0,54.1032,54.1131,54.0535,54.0733,160660.0
2018-05-15 11:30:00,54.44,54.49,54.42,54.44,211840.0,54.1131,54.1628,54.0932,54.1131,211840.0
2018-05-15 11:40:00,54.47,54.53,54.4,54.51,188020.0,54.1429,54.2026,54.0733,54.1827,188020.0
2018-05-15 11:50:00,54.51,54.54,54.38,54.39,218460.0,54.1827,54.2125,54.0535,54.0634,218460.0
2018-05-15 12:00:00,54.41,54.44,54.31,54.43,328720.0,54.0833,54.1131,53.9839,54.1032,328720.0
2018-05-15 12:10:00,54.41,54.48,54.35,54.35,286760.0,54.0833,54.1529,54.0236,54.0236,286760.0
2018-05-15 12:20:00,54.35,54.39,54.32,54.37,148500.0,54.0236,54.0634,53.9938,54.0435,148500.0
2018-05-15 12:30:00,54.38,54.45,54.38,54.4,243200.0,54.0535,54.123,54.0535,54.0733,243200.0
2018-05-15 12:40:00,54.4,54.49,54.38,54.45,228800.0,54.0733,54.1628,54.0535,54.123,228800.0
2018-05-15 12:50:00,54.46,54.53,54.4,54.42,288960.0,54.133,54.2026,54.0733,54.0932,288960.0
2018-05-15 13:00:00,54.42,54.44,54.32,54.35,345060.0,54.0932,54.1131,53.9938,54.0236,345060.0
2018-05-15 13:10:00,54.35,54.37,54.31,54.37,204200.0,54.0236,54.0435,53.9839,54.0435,204200.0
2018-05-15 13:20:00,54.38,54.4,54.26,54.3,439760.0,54.0535,54.0733,53.9342,53.9739,439760.0
2018-05-15 13:30:00,54.31,54.32,54.21,54.24,332900.0,53.9839,53.9938,53.8845,53.9143,332900.0
2018-05-15 13:40:00,54.23,54.28,54.2,54.25,391640.0,53.9044,53.9541,53.8745,53.9242,391640.0
2018-05-15 13:50:00,54.26,54.27,54.03,54.04,509220.0,53.9342,53.9441,53.7056,53.7155,509220.0
2018-05-15 14:00:00,54.04,54.08,53.95,54.03,520780.0,53.7155,53.7553,53.626,53.7056,520780.0
2018-05-15 14:10:00,54.02,54.14,54.01,54.11,641840.0,53.6956,53.8149,53.6857,53.7851,641840.0
2018-05-15 14:20:00,54.11,54.17,54.0,54.16,244820.0,53.7851,53.8447,53.6757,53.8348,244820.0
2018-05-15 14:30:00,54.13,54.25,54.12,54.12,370240.0,53.805,53.9242,53.795,53.795,370240.0
2018-05-15 14:40:00,54.13,54.19,54.08,54.09,204020.0,53.805,53.8646,53.7553,53.7652,204020.0
2018-05-15 14:50:00,54.06,54.15,54.05,54.1,192660.0,53.7354,53.8248,53.7254,53.7751,192660.0
2018-05-15 15:00:00,54.14,54.15,54.06,54.06,231260.0,53.8149,53.8248,53.7354,53.7354,231260.0
2018-05-15 15:10:00,54.08,54.09,54.03,54.07,267420.0,53.7553,53.7652,53.7056,53.7453,267420.0
2018-05-15 15:20:00,54.06,54.07,53.94,54.03,365540.0,53.7354,53.7453,53.6161,53.7056,365540.0
2018-05-15 15:30:00,54.02,54.15,54.0,54.11,361280.0,53.6956,53.8248,53.6757,53.7851,361280.0
2018-05-15 15:40:00,54.11,54.18,54.04,54.1,679360.0,53.7851,53.8547,53.7155,53.7751,679360.0
2018-05-15 15:50:00,54.14,54.26,54.11,54.23,1896220.0,53.8149,53.9342,53.7851,53.9044,1896220.0
2018-05-16 09:30:00,54.24,54.37,54.16,54.31,1323640.0,53.9143,54.0435,53.8348,53.9839,1323640.0
2018-05-16 09:40:00,54.3,54.3,54.08,54.25,692620.0,53.9739,53.9739,53.7553,53.9242,692620.0
2018-05-16 09:50:00,54.26,54.45,54.26,54.36,603840.0,53.9342,54.123,53.9342,54.0336,603840.0
2018-05-16 10:00:00,54.38,54.46,54.37,54.4,549160.0,54.0535,54.133,54.0435,54.0733,549160.0
2018-05-16 10:10:00,54.41,54.52,54.36,54.52,541280.0,54.0833,54.1926,54.0336,54.1926,541280.0
2018-05-16 10:20:00,54.52,54.58,54.46,54.56,507640.0,54.1926,54.2523,54.133,54.2324,507640.0
2018-05-16 10:30:00,54.58,54.72,54.54,54.68,596140.0,54.2523,54.3914,54.2125,54.3517,596140.0
2018-05-16 10:40:00,54.67,54.68,54.57,54.59,330400.0,54.3417,54.3517,54.2423,54.2622,330400.0
2018-05-16 10:50:00,54.59,54.64,54.48,54.56,294540.0,54.2622,54.3119,54.1529,54.2324,294540.0
2018-05-16 11:00:00,54.54,54.56,54.47,54.54,327920.0,54.2125,54.2324,54.1429,54.2125,327920.0
2018-05-16 11:10:00,54.54,54.56,54.47,54.53,260020.0,54.2125,54.2324,54.1429,54.2026,260020.0
2018-05-16 11:20:00,54.52,54.56,54.4,54.43,224900.0,54.1926,54.2324,54.0733,54.1032,224900.0
2018-05-16 11:30:00,54.44,54.48,54.44,54.45,247560.0,54.1131,54.1529,54.1131,54.123,247560.0
2018-05-16 11:40:00,54.45,54.54,54.44,54.53,193040.0,54.123,54.2125,54.1131,54.2026,193040.0
2018-05-16 11:50:00,54.53,54.61,54.53,54.6,169940.0,54.2026,54.2821,54.2026,54.2721,169940.0
2018-05-16 12:00:00,54.6,54.67,54.58,54.62,219600.0,54.2721,54.3417,54.2523,54.292,219600.0
2018-05-16 12:10:00,54.64,54.67,54.62,54.62,215680.0,54.3119,54.3417,54.292,54.292,215680.0
2018-05-16 12:20:00,54.6,54.6,54.56,54.6,105500.0,54.2721,54.2721,54.2324,54.2721,105500.0
2018-05-16 12:30:00,54.59,54.7,54.58,54.63,213500.0,54.2622,54.3715,54.2523,54.302,213500.0
2018-05-16 12:40:00,54.64,54.67,54.57,54.58,66000.0,54.3119,54.3417,54.2423,54.2523,66000.0
2018-05-16 12:50:00,54.57,54.64,54.55,54.58,54000.0,54.2423,54.3119,54.2224,54.2523,54000.0
2018-05-16 13:00:00,54.58,54.59,54.52,54.54,165000.0,54.2523,54.2622,54.1926,54.2125,165000.0
2018-05-16 13:10:00,54.52,54.53,54.47,54.5,228020.0,54.1926,54.2026,54.1429,54.1727,228020.0
2018-05-16 13:20:00,54.49,54.56,54.46,54.49,238120.0,54.1628,54.2324,54.133,54.1628,238120.0
2018-05-16 13:30:00,54.47,54.54,54.47,54.53,91700.0,54.1429,54.2125,54.1429,54.2026,91700.0
2018-05-16 13:40:00,54.53,54.53,54.46,54.48,139940.0,54.2026,54.2026,54.133,54.1529,139940.0
2018-05-16 13:50:00,54.48,54.51,54.46,54.51,169980.0,54.1529,54.1827,54.133,54.1827,169980.0
2018-05-16 14:00:00,54.51,54.53,54.46,54.46,228200.0,54.1827,54.2026,54.133,54.133,228200.0
2018-05-16 14:10:00,54.48,54.54,54.48,54.53,134920.0,54.1529,54.2125,54.1529,54.2026,134920.0
2018-05-16 14:20:00,54.52,54.52,54.46,54.49,90720.0,54.1926,54.1926,54.133,54.1628,90720.0
2018-05-16 14:30:00,54.48,54.52,54.45,54.5,105160.0,54.1529,54.1926,54.123,54.1727,105160.0
2018-05-16 14:40:00,54.51,54.54,54.49,54.49,76280.0,54.1827,54.2125,54.1628,54.1628,76280.0
2018-05-16 14:50:00,54.48,54.55,54.47,54.54,95900.0,54.1529,54.2224,54.1429,54.2125,95900.0
2018-05-16 15:00:00,54.5,54.51,54.43,54.49,193980.0,54.1727,54.1827,54.1032,54.1628,193980.0
2018-05-16 15:10:00,54.47,54.48,54.38,54.43,186380.0,54.1429,54.1529,54.0535,54.1032,186380.0
2018-05-16 15:20:00,54.43,54.48,54.43,54.45,121780.0,54.1032,54.1529,54.1032,54.123,121780.0
2018-05-16 15:30:00,54.45,54.46,54.39,54.41,223960.0,54.123,54.133,54.0634,54.0833,223960.0
2018-05-16 15:40:00,54.42,54.43,54.31,54.31,393560.0,54.0932,54.1032,53.9839,53.9839,393560.0
2018-05-16 15:50:00,54.33,54.33,54.15,54.23,2368260.0,54.0038,54.0038,53.8248,53.9044,2368260.0
2018-05-17 09:30:00,54.07,54.33,53.97,54.3,1276360.0,53.7453,54.0038,53.6459,53.9739,1276360.0
2018-05-17 09:40:00,54.31,54.33,54.2,54.29,353760.0,53.9839,54.0038,53.8745,53.964,353760.0
2018-05-17 09:50:00,54.25,54.34,54.14,54.15,410600.0,53.9242,54.0137,53.8149,53.8248,410600.0
2018-05-17 10:00:00,54.17,54.37,54.15,54.31,468860.0,53.8447,54.0435,53.8248,53.9839,468860.0
2018-05-17 10:10:00,54.32,54.36,54.24,54.34,209680.0,53.9938,54.0336,53.9143,54.0137,209680.0
2018-05-17 10:20:00,54.33,54.45,54.33,54.41,306780.0,54.0038,54.123,54.0038,54.0833,306780.0
2018-05-17 10:30:00,54.4,54.53,54.36,54.51,298520.0,54.0733,54.2026,54.0336,54.1827,298520.0
2018-05-17 10:40:00,54.52,54.55,54.46,54.48,254060.0,54.1926,54.2224,54.133,54.1529,254060.0
2018-05-17 10:50:00,54.48,54.54,54.45,54.51,328280.0,54.1529,54.2125,54.123,54.1827,328280.0
2018-05-17 11:00:00,54.51,54.52,54.35,54.37,247440.0,54.1827,54.1926,54.0236,54.0435,247440.0
2018-05-17 11:10:00,54.39,54.44,54.35,54.38,221380.0,54.0634,54.1131,54.0236,54.0535,221380.0
2018-05-17 11:20:00,54.4,54.42,54.35,54.37,151860.0,54.0733,54.0932,54.0236,54.0435,151860.0
2018-05-17 11:30:00,54.39,54.4,54.32,54.4,122380.0,54.0634,54.0733,53.9938,54.0733,122380.0
2018-05-17 11:40:00,54.43,54.43,54.34,54.34,111680.0,54.1032,54.1032,54.0137,54.0137,111680.0
2018-05-17 11:50:00,54.34,54.35,54.3,54.3,193800.0,54.0137,54.0236,53.9739,53.9739,193800.0
2018-05-17 12:00:00,54.3,54.37,54.3,54.37,169700.0,53.9739,54.0435,53.9739,54.0435,169700.0
2018-05-17 12:10:00,54.36,54.41,54.34,54.41,156220.0,54.0336,54.0833,54.0137,54.0833,156220.0
2018-05-17 12:20:00,54.42,54.45,54.4,54.41,125860.0,54.0932,54.123,54.0733,54.0833,125860.0
2018-05-17 12:30:00,54.41,54.46,54.35,54.35,155940.0,54.0833,54.133,54.0236,54.0236,155940.0
2018-05-17 12:40:00,54.32,54.35,54.19,54.19,317000.0,53.9938,54.0236,53.8646,53.8646,317000.0
2018-05-17 12:50:00,54.19,54.2,54.09,54.14,224360.0,53.8646,53.8745,53.7652,53.8149,224360.0
2018-05-17 13:00:00,54.13,54.2,54.12,54.2,123980.0,53.805,53.8745,53.795,53.8745,123980.0
2018-05-17 13:10:00,54.17,54.18,54.1,54.17,127400.0,53.8447,53.8547,53.7751,53.8447,127400.0
2018-05-17 13:20:00,54.17,54.21,54.13,54.13,89020.0,53.8447,53.8845,53.805,53.805,89020.0
2018-05-17 13:30:00,54.14,54.15,54.1,54.14,120940.0,53.8149,53.8248,53.7751,53.8149,120940.0
2018-05-17 13:40:00,54.15,54.16,54.0,54.08,291740.0,53.8248,53.8348,53.6757,53.7553,291740.0
2018-05-17 13:50:00,54.09,54.12,53.94,53.94,408640.0,53.7652,53.795,53.6161,53.6161,408640.0
2018-05-17 14:00:00,53.9,53.98,53.82,53.98,552500.0,53.5763,53.6559,53.4968,53.6559,552500.0
2018-05-17 14:10:00,54.01,54.08,53.95,54.07,261400.0,53.6857,53.7553,53.626,53.7453,261400.0
2018-05-17 14:20:00,54.1,54.13,54.02,54.1,236100.0,53.7751,53.805,53.6956,53.7751,236100.0
2018-05-17 14:30:00,54.12,54.14,54.01,54.1,169480.0,53.795,53.8149,53.6857,53.7751,169480.0
2018-05-17 14:40:00,54.1,54.17,54.1,54.17,243360.0,53.7751,53.8447,53.7751,53.8447,243360.0
2018-05-17 14:50:00,54.17,54.17,54.12,54.17,167980.0,53.8447,53.8447,53.795,53.8447,167980.0
2018-05-17 15:00:00,54.14,54.17,54.13,54.14,154700.0,53.8149,53.8447,53.805,53.8149,154700.0
2018-05-17 15:10:00,54.15,54.16,54.08,54.09,466300.0,53.8248,53.8348,53.7553,53.7652,466300.0
2018-05-17 15:20:00,54.11,54.2,54.05,54.05,263160.0,53.7851,53.8745,53.7254,53.7254,263160.0
2018-05-17 15:30:00,54.06,54.1,54.04,54.05,281340.0,53.7354,53.7751,53.7155,53.7254,281340.0
2018-05-17 15:40:00,54.05,54.16,54.01,54.16,653520.0,53.7254,53.8348,53.6857,53.8348,653520.0
2018-05-17 15:50:00,54.19,54.19,54.02,54.06,1426600.0,53.8646,53.8646,53.6956,53.7354,1426600.0
2018-05-18 09:30:00,53.3,53.57,53.25,53.48,4028880.0,52.9799,53.2483,52.9302,53.1589,4028880.0
2018-05-18 09:40:00,53.47,53.63,53.46,53.47,918380.0,53.1489,53.308,53.139,53.1489,918380.0
2018-05-18 09:50:00,53.45,53.47,53.34,53.47,546900.0,53.129,53.1489,53.0197,53.1489,546900.0
2018-05-18 10:00:00,53.49,53.5,53.3,53.42,490820.0,53.1688,53.1787,52.9799,53.0992,490820.0
2018-05-18 10:10:00,53.41,53.48,53.35,53.38,352760.0,53.0893,53.1589,53.0296,53.0595,352760.0
2018-05-18 10:20:00,53.39,53.48,53.35,53.39,367100.0,53.0694,53.1589,53.0296,53.0694,367100.0
2018-05-18 10:30:00,53.38,53.39,53.23,53.36,583760.0,53.0595,53.0694,52.9104,53.0396,583760.0
2018-05-18 10:40:00,53.36,53.48,53.29,53.4,328040.0,53.0396,53.1589,52.97,53.0793,328040.0
2018-05-18 10:50:00,53.36,53.42,53.36,53.39,220340.0,53.0396,53.0992,53.0396,53.0694,220340.0
2018-05-18 11:00:00,53.42,53.54,53.41,53.47,404000.0,53.0992,53.2185,53.0893,53.1489,404000.0
2018-05-18 11:10:00,53.49,53.57,53.44,53.55,334680.0,53.1688,53.2483,53.1191,53.2284,334680.0
2018-05-18 11:20:00,53.57,53.63,53.56,53.57,557180.0,53.2483,53.308,53.2384,53.2483,557180.0
2018-05-18 11:30:00,53.58,53.69,53.57,53.64,332380.0,53.2583,53.3676,53.2483,53.3179,332380.0
2018-05-18 11:40:00,53.66,53.68,53.56,53.59,282680.0,53.3378,53.3577,53.2384,53.2682,282680.0
2018-05-18 11:50:00,53.58,53.67,53.57,53.64,268200.0,53.2583,53.3477,53.2483,53.3179,268200.0
2018-05-18 12:00:00,53.63,53.63,53.55,53.56,273560.0,53.308,53.308,53.2284,53.2384,273560.0
2018-05-18 12:10:00,53.57,53.6,53.54,53.58,260780.0,53.2483,53.2781,53.2185,53.2583,260780.0
2018-05-18 12:20:00,53.59,53.6,53.52,53.55,285900.0,53.2682,53.2781,53.1986,53.2284,285900.0
2018-05-18 12:30:00,53.54,53.58,53.45,53.54,339360.0,53.2185,53.2583,53.129,53.2185,339360.0
2018-05-18 12:40:00,53.55,53.6,53.53,53.58,288120.0,53.2284,53.2781,53.2086,53.2583,288120.0
2018-05-18 12:50:00,53.59,53.6,53.49,53.56,213260.0,53.2682,53.2781,53.1688,53.2384,213260.0
2018-05-18 13:00:00,53.6,53.6,53.49,53.5,125020.0,53.2781,53.2781,53.1688,53.1787,125020.0
2018-05-18 13:10:00,53.48,53.57,53.45,53.52,120600.0,53.1589,53.2483,53.129,53.1986,120600.0
2018-05-18 13:20:00,53.52,53.55,53.51,53.53,182980.0,53.1986,53.2284,53.1887,53.2086,182980.0
2018-05-18 13:30:00,53.52,53.52,53.44,53.49,173600.0,53.1986,53.1986,53.1191,53.1688,173600.0
2018-05-18 13:40:00,53.49,53.5,53.44,53.46,117000.0,53.1688,53.1787,53.1191,53.139,117000.0
2018-05-18 13:50:00,53.47,53.51,53.47,53.49,144000.0,53.1489,53.1887,53.1489,53.1688,144000.0
2018-05-18 14:00:00,53.5,53.51,53.45,53.5,377040.0,53.1787,53.1887,53.129,53.1787,377040.0
2018-05-18 14:10:00,53.51,53.53,53.48,53.5,309760.0,53.1887,53.2086,53.1589,53.1787,309760.0
2018-05-18 14:20:00,53.51,53.54,53.5,53.51,137320.0,53.1887,53.2185,53.1787,53.1887,137320.0
2018-05-18 14:30:00,53.49,53.57,53.48,53.55,172700.0,53.1688,53.2483,53.1589,53.2284,172700.0
2018-05-18 14:40:00,53.56,53.58,53.52,53.55,273380.0,53.2384,53.2583,53.1986,53.2284,273380.0
2018-05-18 14:50:00,53.54,53.57,53.52,53.54,199780.0,53.2185,53.2483,53.1986,53.2185,199780.0
2018-05-18 15:00:00,53.54,53.55,53.48,53.54,203920.0,53.2185,53.2284,53.1589,53.2185,203920.0
2018-05-18 15:10:00,53.53,53.55,53.5,53.52,157040.0,53.2086,53.2284,53.1787,53.1986,157040.0
2018-05-18 15:20:00,53.54,53.55,53.5,53.52,184700.0,53.2185,53.2284,53.1787,53.1986,184700.0
2018-05-18 15:30:00,53.52,53.57,53.5,53.56,440920.0,53.1986,53.2483,53.1787,53.2384,440920.0
2018-05-18 15:40:00,53.56,53.61,53.53,53.61,834440.0,53.2384,53.2881,53.2086,53.2881,834440.0
2018-05-18 15:50:00,53.6,53.61,53.47,53.48,2087040.0,53.2781,53.2881,53.1489,53.1589,2087040.0
2018-05-21 09:30:00,53.95,54.65,53.9,54.55,2937600.0,53.626,54.3218,53.5763,54.2224,2937600.0
2018-05-21 09:40:00,54.58,54.67,54.54,54.58,987320.0,54.2523,54.3417,54.2125,54.2523,987320.0
2018-05-21 09:50:00,54.58,54.6,54.38,54.44,866540.0,54.2523,54.2721,54.0535,54.1131,866540.0
2018-05-21 10:00:00,54.44,54.52,54.35,54.38,517340.0,54.1131,54.1926,54.0236,54.0535,517340.0
2018-05-21 10:10:00,54.37,54.5,54.36,54.37,438720.0,54.0435,54.1727,54.0336,54.0435,438720.0
2018-05-21 10:20:00,54.36,54.37,54.25,54.28,500160.0,54.0336,54.0435,53.9242,53.9541,500160.0
2018-05-21 10:30:00,54.31,54.43,54.3,54.38,375640.0,53.9839,54.1032,53.9739,54.0535,375640.0
2018-05-21 10:40:00,54.36,54.42,54.3,54.33,392920.0,54.0336,54.0932,53.9739,54.0038,392920.0
2018-05-21 10:50:00,54.33,54.34,54.29,54.32,109300.0,54.0038,54.0137,53.964,53.9938,109300.0
2018-05-21 11:00:00,54.32,54.36,54.24,54.27,183860.0,53.9938,54.0336,53.9143,53.9441,183860.0
2018-05-21 11:10:00,54.25,54.27,54.05,54.09,364000.0,53.9242,53.9441,53.7254,53.7652,364000.0
2018-05-21 11:20:00,54.1,54.16,53.95,54.0,339460.0,53.7751,53.8348,53.626,53.6757,339460.0
2018-05-21 11:30:00,54.02,54.05,53.91,54.03,378720.0,53.6956,53.7254,53.5863,53.7056,378720.0
2018-05-21 11:40:00,54.04,54.09,53.98,54.06,198560.0,53.7155,53.7652,53.6559,53.7354,198560.0
2018-05-21 11:50:00,54.04,54.17,54.04,54.16,225380.0,53.7155,53.8447,53.7155,53.8348,225380.0
2018-05-21 12:00:00,54.19,54.21,54.12,54.16,146940.0,53.8646,53.8845,53.795,53.8348,146940.0
2018-05-21 12:10:00,54.17,54.32,54.17,54.29,202620.0,53.8447,53.9938,53.8447,53.964,202620.0
2018-05-21 12:20:00,54.28,54.29,54.19,54.22,105200.0,53.9541,53.964,53.8646,53.8944,105200.0
2018-05-21 12:30:00,54.21,54.26,54.21,54.23,75720.0,53.8845,53.9342,53.8845,53.9044,75720.0
2018-05-21 12:40:00,54.23,54.3,54.21,54.27,145460.0,53.9044,53.9739,53.8845,53.9441,145460.0
2018-05-21 12:50:00,54.27,54.37,54.27,54.3,303380.0,53.9441,54.0435,53.9441,53.9739,303380.0
2018-05-21 13:00:00,54.3,54.4,54.26,54.4,167760.0,53.9739,54.0733,53.9342,54.0733,167760.0
2018-05-21 13:10:00,54.38,54.44,54.37,54.38,129740.0,54.0535,54.1131,54.0435,54.0535,129740.0
2018-05-21 13:20:00,54.39,54.4,54.35,54.38,95080.0,54.0634,54.0733,54.0236,54.0535,95080.0
2018-05-21 13:30:00,54.38,54.41,54.31,54.32,135960.0,54.0535,54.0833,53.9839,53.9938,135960.0
2018-05-21 13:40:00,54.35,54.4,54.33,54.33,170040.0,54.0236,54.0733,54.0038,54.0038,170040.0
2018-05-21 13:50:00,54.35,54.35,54.32,54.34,107380.0,54.0236,54.0236,53.9938,54.0137,107380.0
2018-05-21 14:00:00,54.31,54.31,54.23,54.25,129080.0,53.9839,53.9839,53.9044,53.9242,129080.0
2018-05-21 14:10:00,54.25,54.25,54.15,54.15,141960.0,53.9242,53.9242,53.8248,53.8248,141960.0
2018-05-21 14:20:00,54.15,54.19,54.15,54.15,117060.0,53.8248,53.8646,53.8248,53.8248,117060.0
2018-05-21 14:30:00,54.14,54.15,54.02,54.15,155920.0,53.8149,53.8248,53.6956,53.8248,155920.0
2018-05-21 14:40:00,54.15,54.15,54.08,54.13,120740.0,53.8248,53.8248,53.7553,53.805,120740.0
2018-05-21 14:50:00,54.13,54.2,54.13,54.17,109500.0,53.805,53.8745,53.805,53.8447,109500.0
2018-05-21 15:00:00,54.16,54.16,54.1,54.11,128500.0,53.8348,53.8348,53.7751,53.7851,128500.0
2018-05-21 15:10:00,54.13,54.21,54.13,54.18,204640.0,53.805,53.8845,53.805,53.8547,204640.0
2018-05-21 15:20:00,54.18,54.2,54.1,54.12,231040.0,53.8547,53.8745,53.7751,53.795,231040.0
2018-05-21 15:30:00,54.11,54.13,54.09,54.12,230100.0,53.7851,53.805,53.7652,53.795,230100.0
2018-05-21 15:40:00,54.11,54.15,54.08,54.12,388600.0,53.7851,53.8248,53.7553,53.795,388600.0
2018-05-21 15:50:00,54.13,54.22,54.13,54.2,831760.0,53.805,53.8944,53.805,53.8745,831760.0
2018-05-22 09:30:00,54.49,54.59,54.38,54.44,1383300.0,54.1628,54.2622,54.0535,54.1131,1383300.0
2018-05-22 09:40:00,54.46,54.46,54.26,54.31,551460.0,54.133,54.133,53.9342,53.9839,551460.0
2018-05-22 09:50:00,54.31,54.33,54.21,54.32,494440.0,53.9839,54.0038,53.8845,53.9938,494440.0
2018-05-22 10:00:00,54.32,54.32,54.11,54.22,384580.0,53.9938,53.9938,53.7851,53.8944,384580.0
2018-05-22 10:10:00,54.21,54.24,54.0,54.06,320980.0,53.8845,53.9143,53.6757,53.7354,320980.0
2018-05-22 10:20:00,54.09,54.18,54.01,54.05,250320.0,53.7652,53.8547,53.6857,53.7254,250320.0
2018-05-22 10:30:00,54.05,54.24,54.03,54.24,200080.0,53.7254,53.9143,53.7056,53.9143,200080.0
2018-05-22 10:40:00,54.24,54.27,54.15,54.23,195460.0,53.9143,53.9441,53.8248,53.9044,195460.0
2018-05-22 10:50:00,54.24,54.29,54.23,54.25,225980.0,53.9143,53.964,53.9044,53.9242,225980.0
2018-05-22 11:00:00,54.24,54.31,54.2,54.2,196340.0,53.9143,53.9839,53.8745,53.8745,196340.0
2018-05-22 11:10:00,54.22,54.22,54.16,54.19,153620.0,53.8944,53.8944,53.8348,53.8646,153620.0
2018-05-22 11:20:00,54.2,54.2,54.13,54.13,77940.0,53.8745,53.8745,53.805,53.805,77940.0
2018-05-22 11:30:00,54.13,54.16,54.05,54.08,234820.0,53.805,53.8348,53.7254,53.7553,234820.0
2018-05-22 11:40:00,54.08,54.08,54.0,54.01,108640.0,53.7553,53.7553,53.6757,53.6857,108640.0
2018-05-22 11:50:00,54.01,54.07,54.01,54.07,95320.0,53.6857,53.7453,53.6857,53.7453,95320.0
2018-05-22 12:00:00,54.07,54.11,54.06,54.1,153860.0,53.7453,53.7851,53.7354,53.7751,153860.0
2018-05-22 12:10:00,54.1,54.12,54.07,54.09,70480.0,53.7751,53.795,53.7453,53.7652,70480.0
2018-05-22 12:20:00,54.1,54.1,53.99,54.02,152180.0,53.7751,53.7751,53.6658,53.6956,152180.0
2018-05-22 12:30:00,54.02,54.04,53.9,53.93,117320.0,53.6956,53.7155,53.5763,53.6062,117320.0
2018-05-22 12:40:00,53.93,53.98,53.93,53.95,123020.0,53.6062,53.6559,53.6062,53.626,123020.0
2018-05-22 12:50:00,53.97,54.02,53.96,53.99,84780.0,53.6459,53.6956,53.636,53.6658,84780.0
2018-05-22 13:00:00,53.98,54.0,53.92,53.93,128800.0,53.6559,53.6757,53.5962,53.6062,128800.0
2018-05-22 13:10:00,53.95,53.98,53.94,53.94,59040.0,53.626,53.6559,53.6161,53.6161,59040.0
2018-05-22 13:20:00,53.93,53.97,53.88,53.97,219740.0,53.6062,53.6459,53.5565,53.6459,219740.0
2018-05-22 13:30:00,53.98,54.0,53.93,53.94,68080.0,53.6559,53.6757,53.6062,53.6161,68080.0
2018-05-22 13:40:00,53.95,54.02,53.95,54.01,76660.0,53.626,53.6956,53.626,53.6857,76660.0
2018-05-22 13:50:00,53.99,54.04,53.98,54.0,59700.0,53.6658,53.7155,53.6559,53.6757,59700.0
2018-05-22 14:00:00,53.99,54.03,53.98,53.99,85980.0,53.6658,53.7056,53.6559,53.6658,85980.0
2018-05-22 14:10:00,53.99,54.03,53.98,54.0,100780.0,53.6658,53.7056,53.6559,53.6757,100780.0
2018-05-22 14:20:00,54.0,54.02,53.96,53.97,68600.0,53.6757,53.6956,53.636,53.6459,68600.0
2018-05-22 14:30:00,53.98,54.05,53.98,53.99,150840.0,53.6559,53.7254,53.6559,53.6658,150840.0
2018-05-22 14:40:00,53.99,54.01,53.92,53.94,292500.0,53.6658,53.6857,53.5962,53.6161,292500.0
2018-05-22 14:50:00,53.93,53.97,53.87,53.87,153980.0,53.6062,53.6459,53.5465,53.5465,153980.0
2018-05-22 15:00:00,53.87,53.97,53.86,53.95,142220.0,53.5465,53.6459,53.5366,53.626,142220.0
2018-05-22 15:10:00,53.93,53.97,53.89,53.92,146400.0,53.6062,53.6459,53.5664,53.5962,146400.0
2018-05-22 15:20:00,53.92,53.98,53.9,53.94,240740.0,53.5962,53.6559,53.5763,53.6161,240740.0
2018-05-22 15:30:00,53.94,53.94,53.77,53.77,467700.0,53.6161,53.6161,53.4471,53.4471,467700.0
2018-05-22 15:40:00,53.77,53.85,53.75,53.75,547020.0,53.4471,53.5266,53.4272,53.4272,547020.0
2018-05-22 15:50:00,53.74,53.8,53.61,53.77,1207080.0,53.4173,53.4769,53.2881,53.4471,1207080.0
2018-05-23 09:30:00,53.42,53.63,53.35,53.57,769040.0,53.0992,53.308,53.0296,53.2483,769040.0
2018-05-23 09:40:00,53.54,53.68,53.51,53.6,298560.0,53.2185,53.3577,53.1887,53.2781,298560.0
2018-05-23 09:50:00,53.61,53.63,53.43,53.43,355100.0,53.2881,53.308,53.1092,53.1092,355100.0
2018-05-23 10:00:00,53.43,53.65,53.42,53.65,461000.0,53.1092,53.3278,53.0992,53.3278,461000.0
2018-05-23 10:10:00,53.66,53.72,53.63,53.7,205020.0,53.3378,53.3974,53.308,53.3775,205020.0
2018-05-23 10:20:00,53.7,53.7,53.53,53.53,131820.0,53.3775,53.3775,53.2086,53.2086,131820.0
2018-05-23 10:30:00,53.52,53.54,53.44,53.53,190000.0,53.1986,53.2185,53.1191,53.2086,190000.0
2018-05-23 10:40:00,53.52,53.52,53.38,53.43,221960.0,53.1986,53.1986,53.0595,53.1092,221960.0
2018-05-23 10:50:00,53.43,53.45,53.35,53.42,399580.0,53.1092,53.129,53.0296,53.0992,399580.0
2018-05-23 11:00:00,53.44,53.45,53.39,53.42,209960.0,53.1191,53.129,53.0694,53.0992,209960.0
2018-05-23 11:10:00,53.41,53.52,53.4,53.48,185320.0,53.0893,53.1986,53.0793,53.1589,185320.0
2018-05-23 11:20:00,53.47,53.54,53.45,53.52,149280.0,53.1489,53.2185,53.129,53.1986,149280.0
2018-05-23 11:30:00,53.51,53.58,53.51,53.55,99620.0,53.1887,53.2583,53.1887,53.2284,99620.0
2018-05-23 11:40:00,53.55,53.72,53.54,53.72,105520.0,53.2284,53.3974,53.2185,53.3974,105520.0
2018-05-23 11:50:00,53.71,53.73,53.6,53.6,93020.0,53.3875,53.4074,53.2781,53.2781,93020.0
2018-05-23 12:00:00,53.57,53.71,53.57,53.67,136700.0,53.2483,53.3875,53.2483,53.3477,136700.0
2018-05-23 12:10:00,53.68,53.7,53.64,53.66,90800.0,53.3577,53.3775,53.3179,53.3378,90800.0
2018-05-23 12:20:00,53.62,53.67,53.6,53.6,64920.0,53.298,53.3477,53.2781,53.2781,64920.0
2018-05-23 12:30:00,53.62,53.67,53.62,53.65,78420.0,53.298,53.3477,53.298,53.3278,78420.0
2018-05-23 12:40:00,53.67,53.84,53.67,53.8,182460.0,53.3477,53.5167,53.3477,53.4769,182460.0
2018-05-23 12:50:00,53.8,54.4,53.79,54.02,1366900.0,53.4769,54.0733,53.467,53.6956,1366900.0
2018-05-23 13:00:00,54.02,54.07,53.91,53.98,253220.0,53.6956,53.7453,53.5863,53.6559,253220.0
2018-05-23 13:10:00,53.98,53.98,53.8,53.83,532380.0,53.6559,53.6559,53.4769,53.5068,532380.0
2018-05-23 13:20:00,53.81,53.89,53.8,53.81,172320.0,53.4869,53.5664,53.4769,53.4869,172320.0
2018-05-23 13:30:00,53.81,53.81,53.74,53.74,208500.0,53.4869,53.4869,53.4173,53.4173,208500.0
2018-05-23 13:40:00,53.75,53.81,53.74,53.77,220360.0,53.4272,53.4869,53.4173,53.4471,220360.0
2018-05-23 13:50:00,53.75,53.8,53.74,53.77,204320.0,53.4272,53.4769,53.4173,53.4471,204320.0
2018-05-23 14:00:00,53.76,54.09,53.71,54.09,306340.0,53.4372,53.7652,53.3875,53.7652,306340.0
2018-05-23 14:10:00,54.06,54.1,53.92,54.03,212240.0,53.7354,53.7751,53.5962,53.7056,212240.0
2018-05-23 14:20:00,54.02,54.11,53.93,54.08,203320.0,53.6956,53.7851,53.6062,53.7553,203320.0
2018-05-23 14:30:00,54.06,54.07,54.01,54.01,113340.0,53.7354,53.7453,53.6857,53.6857,113340.0
2018-05-23 14:40:00,54.02,54.08,54.02,54.07,71280.0,53.6956,53.7553,53.6956,53.7453,71280.0
2018-05-23 14:50:00,54.08,54.17,54.07,54.17,165980.0,53.7553,53.8447,53.7453,53.8447,165980.0
2018-05-23 15:00:00,54.16,54.28,54.14,54.16,381220.0,53.8348,53.9541,53.8149,53.8348,381220.0
2018-05-23 15:10:00,54.16,54.16,54.07,54.16,208140.0,53.8348,53.8348,53.7453,53.8348,208140.0
2018-05-23 15:20:00,54.14,54.2,54.13,54.2,209420.0,53.8149,53.8745,53.805,53.8745,209420.0
2018-05-23 15:30:00,54.21,54.22,54.14,54.18,187100.0,53.8845,53.8944,53.8149,53.8547,187100.0
2018-05-23 15:40:00,54.19,54.22,54.12,54.18,336300.0,53.8646,53.8944,53.795,53.8547,336300.0
2018-05-23 15:50:00,54.2,54.35,54.17,54.32,1097160.0,53.8745,54.0236,53.8447,53.9938,1097160.0
2018-05-24 09:30:00,54.28,54.39,54.17,54.22,1167240.0,53.9541,54.0634,53.8447,53.8944,1167240.0
2018-05-24 09:40:00,54.23,54.28,54.02,54.02,922400.0,53.9044,53.9541,53.6956,53.6956,922400.0
2018-05-24 09:50:00,54.04,54.04,53.83,53.9,630900.0,53.7155,53.7155,53.5068,53.5763,630900.0
2018-05-24 10:00:00,53.91,54.03,53.84,53.94,559480.0,53.5863,53.7056,53.5167,53.6161,559480.0
2018-05-24 10:10:00,53.94,54.02,53.91,53.93,264800.0,53.6161,53.6956,53.5863,53.6062,264800.0
2018-05-24 10:20:00,53.95,54.0,53.81,53.85,279900.0,53.626,53.6757,53.4869,53.5266,279900.0
2018-05-24 10:30:00,53.87,53.91,53.75,53.9,383380.0,53.5465,53.5863,53.4272,53.5763,383380.0
2018-05-24 10:40:00,53.91,53.95,53.76,53.82,182320.0,53.5863,53.626,53.4372,53.4968,182320.0
2018-05-24 10:50:00,53.78,53.81,53.64,53.65,356860.0,53.4571,53.4869,53.3179,53.3278,356860.0
2018-05-24 11:00:00,53.65,53.85,53.62,53.78,234840.0,53.3278,53.5266,53.298,53.4571,234840.0
2018-05-24 11:10:00,53.8,53.94,53.76,53.91,339400.0,53.4769,53.6161,53.4372,53.5863,339400.0
2018-05-24 11:20:00,53.87,53.93,53.85,53.92,91480.0,53.5465,53.6062,53.5266,53.5962,91480.0
2018-05-24 11:30:00,53.9,53.98,53.85,53.86,180900.0,53.5763,53.6559,53.5266,53.5366,180900.0
2018-05-24 11:40:00,53.9,53.98,53.86,53.95,66280.0,53.5763,53.6559,53.5366,53.626,66280.0
2018-05-24 11:50:00,53.93,54.07,53.9,54.06,123360.0,53.6062,53.7453,53.5763,53.7354,123360.0
2018-05-24 12:00:00,54.05,54.09,53.99,54.0,236260.0,53.7254,53.7652,53.6658,53.6757,236260.0
2018-05-24 12:10:00,53.99,54.19,53.99,54.18,266000.0,53.6658,53.8646,53.6658,53.8547,266000.0
2018-05-24 12:20:00,54.18,54.26,54.17,54.26,640560.0,53.8547,53.9342,53.8447,53.9342,640560.0
2018-05-24 12:30:00,54.26,54.29,54.11,54.12,202500.0,53.9342,53.964,53.7851,53.795,202500.0
2018-05-24 12:40:00,54.08,54.14,54.06,54.12,160420.0,53.7553,53.8149,53.7354,53.795,160420.0
2018-05-24 12:50:00,54.12,54.15,54.06,54.15,186120.0,53.795,53.8248,53.7354,53.8248,186120.0
2018-05-24 13:00:00,54.21,54.23,54.15,54.21,142780.0,53.8845,53.9044,53.8248,53.8845,142780.0
2018-05-24 13:10:00,54.2,54.22,54.18,54.18,121640.0,53.8745,53.8944,53.8547,53.8547,121640.0
2018-05-24 13:20:00,54.2,54.24,54.18,54.21,112460.0,53.8745,53.9143,53.8547,53.8845,112460.0
2018-05-24 13:30:00,54.22,54.23,54.19,54.2,88420.0,53.8944,53.9044,53.8646,53.8745,88420.0
2018-05-24 13:40:00,54.19,54.24,54.18,54.22,131980.0,53.8646,53.9143,53.8547,53.8944,131980.0
2018-05-24 13:50:00,54.22,54.24,54.17,54.24,181340.0,53.8944,53.9143,53.8447,53.9143,181340.0
2018-05-24 14:00:00,54.21,54.24,54.19,54.22,202360.0,53.8845,53.9143,53.8646,53.8944,202360.0
2018-05-24 14:10:00,54.23,54.26,54.2,54.25,240460.0,53.9044,53.9342,53.8745,53.9242,240460.0
2018-05-24 14:20:00,54.24,54.32,54.22,54.3,339460.0,53.9143,53.9938,53.8944,53.9739,339460.0
2018-05-24 14:30:00,54.29,54.33,54.28,54.32,255740.0,53.964,54.0038,53.9541,53.9938,255740.0
2018-05-24 14:40:00,54.32,54.34,54.28,54.28,142000.0,53.9938,54.0137,53.9541,53.9541,142000.0
2018-05-24 14:50:00,54.27,54.28,54.23,54.25,155700.0,53.9441,53.9541,53.9044,53.9242,155700.0
2018-05-24 15:00:00,54.23,54.3,54.19,54.3,255540.0,53.9044,53.9739,53.8646,53.9739,255540.0
2018-05-24 15:10:00,54.3,54.33,54.29,54.33,132980.0,53.9739,54.0038,53.964,54.0038,132980.0
2018-05-24 15:20:00,54.32,54.32,54.27,54.29,186120.0,53.9938,53.9938,53.9441,53.964,186120.0
2018-05-24 15:30:00,54.3,54.3,54.23,54.25,281740.0,53.9739,53.9739,53.9044,53.9242,281740.0
2018-05-24 15:40:00,54.24,54.24,54.18,54.24,350540.0,53.9143,53.9143,53.8547,53.9143,350540.0
2018-05-24 15:50:00,54.23,54.3,54.17,54.28,1087720.0,53.9044,53.9739,53.8447,53.9541,1087720.0
2018-05-25 09:30:00,54.33,54.4,54.24,54.36,1307000.0,54.0038,54.0733,53.9143,54.0336,1307000.0
2018-05-25 09:40:00,54.34,54.37,54.16,54.34,591400.0,54.0137,54.0435,53.8348,54.0137,591400.0
2018-05-25 09:50:00,54.35,54.46,54.23,54.42,818140.0,54.0236,54.133,53.9044,54.0932,818140.0
2018-05-25 10:00:00,54.42,54.47,54.37,54.45,265320.0,54.0932,54.1429,54.0435,54.123,265320.0
2018-05-25 10:10:00,54.45,54.48,54.42,54.47,242340.0,54.123,54.1529,54.0932,54.1429,242340.0
2018-05-25 10:20:00,54.43,54.44,54.39,54.43,246940.0,54.1032,54.1131,54.0634,54.1032,246940.0
2018-05-25 10:30:00,54.44,54.44,54.37,54.39,564700.0,54.1131,54.1131,54.0435,54.0634,564700.0
2018-05-25 10:40:00,54.4,54.43,54.29,54.29,257360.0,54.0733,54.1032,53.964,53.964,257360.0
2018-05-25 10:50:00,54.31,54.4,54.3,54.39,120900.0,53.9839,54.0733,53.9739,54.0634,120900.0
2018-05-25 11:00:00,54.39,54.42,54.36,54.36,101060.0,54.0634,54.0932,54.0336,54.0336,101060.0
2018-05-25 11:10:00,54.35,54.35,54.28,54.3,111740.0,54.0236,54.0236,53.9541,53.9739,111740.0
2018-05-25 11:20:00,54.3,54.32,54.25,54.31,202560.0,53.9739,53.9938,53.9242,53.9839,202560.0
2018-05-25 11:30:00,54.31,54.35,54.31,54.33,99700.0,53.9839,54.0236,53.9839,54.0038,99700.0
2018-05-25 11:40:00,54.34,54.35,54.26,54.31,75620.0,54.0137,54.0236,53.9342,53.9839,75620.0
2018-05-25 11:50:00,54.3,54.34,54.29,54.34,139180.0,53.9739,54.0137,53.964,54.0137,139180.0
2018-05-25 12:00:00,54.34,54.35,54.25,54.26,129920.0,54.0137,54.0236,53.9242,53.9342,129920.0
2018-05-25 12:10:00,54.25,54.26,54.21,54.22,150280.0,53.9242,53.9342,53.8845,53.8944,150280.0
2018-05-25 12:20:00,54.21,54.33,54.18,54.3,205300.0,53.8845,54.0038,53.8547,53.9739,205300.0
2018-05-25 12:30:00,54.31,54.31,54.24,54.26,105040.0,53.9839,53.9839,53.9143,53.9342,105040.0
2018-05-25 12:40:00,54.26,54.29,54.2,54.2,80400.0,53.9342,53.964,53.8745,53.8745,80400.0
2018-05-25 12:50:00,54.19,54.29,54.18,54.29,115420.0,53.8646,53.964,53.8547,53.964,115420.0
2018-05-25 13:00:00,54.27,54.3,54.25,54.27,90080.0,53.9441,53.9739,53.9242,53.9441,90080.0
2018-05-25 13:10:00,54.31,54.33,54.29,54.31,129740.0,53.9839,54.0038,53.964,53.9839,129740.0
2018-05-25 13:20:00,54.32,54.33,54.31,54.32,92120.0,53.9938,54.0038,53.9839,53.9938,92120.0
2018-05-25 13:30:00,54.31,54.31,54.23,54.26,121500.0,53.9839,53.9839,53.9044,53.9342,121500.0
2018-05-25 13:40:00,54.27,54.27,54.22,54.22,32000.0,53.9441,53.9441,53.8944,53.8944,32000.0
2018-05-25 13:50:00,54.23,54.25,54.16,54.17,216620.0,53.9044,53.9242,53.8348,53.8447,216620.0
2018-05-25 14:00:00,54.17,54.29,54.17,54.27,172100.0,53.8447,53.964,53.8447,53.9441,172100.0
2018-05-25 14:10:00,54.26,54.31,54.26,54.31,57700.0,53.9342,53.9839,53.9342,53.9839,57700.0
2018-05-25 14:20:00,54.32,54.32,54.27,54.31,116200.0,53.9938,53.9938,53.9441,53.9839,116200.0
2018-05-25 14:30:00,54.31,54.33,54.29,54.29,134660.0,53.9839,54.0038,53.964,53.964,134660.0
2018-05-25 14:40:00,54.29,54.29,54.21,54.22,299340.0,53.964,53.964,53.8845,53.8944,299340.0
2018-05-25 14:50:00,54.22,54.25,54.2,54.21,156560.0,53.8944,53.9242,53.8745,53.8845,156560.0
2018-05-25 15:00:00,54.21,54.25,54.2,54.24,121360.0,53.8845,53.9242,53.8745,53.9143,121360.0
2018-05-25 15:10:00,54.23,54.27,54.21,54.27,139140.0,53.9044,53.9441,53.8845,53.9441,139140.0
2018-05-25 15:20:00,54.26,54.26,54.18,54.23,308040.0,53.9342,53.9342,53.8547,53.9044,308040.0
2018-05-25 15:30:00,54.22,54.26,54.17,54.17,110440.0,53.8944,53.9342,53.8447,53.8447,110440.0
2018-05-25 15:40:00,54.18,54.18,54.13,54.13,283660.0,53.8547,53.8547,53.805,53.805,283660.0
2018-05-25 15:50:00,54.14,54.21,54.13,54.2,609740.0,53.8149,53.8845,53.805,53.8745,609740.0
2018-05-29 09:30:00,53.71,54.07,53.71,53.78,1454760.0,53.3875,53.7453,53.3875,53.4571,1454760.0
2018-05-29 09:40:00,53.76,54.05,53.69,53.96,417840.0,53.4372,53.7254,53.3676,53.636,417840.0
2018-05-29 09:50:00,53.95,53.98,53.84,53.94,303140.0,53.626,53.6559,53.5167,53.6161,303140.0
2018-05-29 10:00:00,53.93,53.95,53.83,53.83,387580.0,53.6062,53.626,53.5068,53.5068,387580.0
2018-05-29 10:10:00,53.83,53.84,53.68,53.68,315640.0,53.5068,53.5167,53.3577,53.3577,315640.0
2018-05-29 10:20:00,53.66,53.7,53.52,53.63,639040.0,53.3378,53.3775,53.1986,53.308,639040.0
2018-05-29 10:30:00,53.6,53.6,53.39,53.57,818180.0,53.2781,53.2781,53.0694,53.2483,818180.0
2018-05-29 10:40:00,53.62,53.78,53.61,53.65,366480.0,53.298,53.4571,53.2881,53.3278,366480.0
2018-05-29 10:50:00,53.71,53.75,53.56,53.6,293540.0,53.3875,53.4272,53.2384,53.2781,293540.0
2018-05-29 11:00:00,53.6,53.62,53.5,53.6,393480.0,53.2781,53.298,53.1787,53.2781,393480.0
2018-05-29 11:10:00,53.59,53.75,53.57,53.61,162080.0,53.2682,53.4272,53.2483,53.2881,162080.0
2018-05-29 11:20:00,53.63,53.74,53.58,53.66,314440.0,53.308,53.4173,53.2583,53.3378,314440.0
2018-05-29 11:30:00,53.65,53.7,53.6,53.62,327520.0,53.3278,53.3775,53.2781,53.298,327520.0
2018-05-29 11:40:00,53.61,53.63,53.43,53.53,621320.0,53.2881,53.308,53.1092,53.2086,621320.0
2018-05-29 11:50:00,53.5,53.63,53.5,53.55,222880.0,53.1787,53.308,53.1787,53.2284,222880.0
2018-05-29 12:00:00,53.57,53.57,53.39,53.44,581640.0,53.2483,53.2483,53.0694,53.1191,581640.0
2018-05-29 12:10:00,53.44,53.44,53.32,53.42,464720.0,53.1191,53.1191,52.9998,53.0992,464720.0
2018-05-29 12:20:00,53.39,53.51,53.37,53.5,250760.0,53.0694,53.1887,53.0495,53.1787,250760.0
2018-05-29 12:30:00,53.51,53.63,53.49,53.55,196340.0,53.1887,53.308,53.1688,53.2284,196340.0
2018-05-29 12:40:00,53.57,53.62,53.53,53.54,168080.0,53.2483,53.298,53.2086,53.2185,168080.0
2018-05-29 12:50:00,53.55,53.63,53.54,53.63,131240.0,53.2284,53.308,53.2185,53.308,131240.0
2018-05-29 13:00:00,53.61,53.61,53.4,53.43,265040.0,53.2881,53.2881,53.0793,53.1092,265040.0
2018-05-29 13:10:00,53.43,53.45,53.36,53.45,220360.0,53.1092,53.129,53.0396,53.129,220360.0
2018-05-29 13:20:00,53.44,53.47,53.4,53.4,234940.0,53.1191,53.1489,53.0793,53.0793,234940.0
2018-05-29 13:30:00,53.4,53.41,53.32,53.33,162580.0,53.0793,53.0893,52.9998,53.0098,162580.0
2018-05-29 13:40:00,53.35,53.49,53.34,53.43,95860.0,53.0296,53.1688,53.0197,53.1092,95860.0
2018-05-29 13:50:00,53.42,53.45,53.33,53.33,283560.0,53.0992,53.129,53.0098,53.0098,283560.0
2018-05-29 14:00:00,53.32,53.33,53.15,53.21,543360.0,52.9998,53.0098,52.8308,52.8905,543360.0
2018-05-29 14:10:00,53.26,53.27,53.17,53.26,210380.0,52.9402,52.9501,52.8507,52.9402,210380.0
2018-05-29 14:20:00,53.24,53.39,53.17,53.38,288860.0,52.9203,53.0694,52.8507,53.0595,288860.0
2018-05-29 14:30:00,53.36,53.47,53.32,53.33,301320.0,53.0396,53.1489,52.9998,53.0098,301320.0
2018-05-29 14:40:00,53.35,53.37,53.17,53.2,289580.0,53.0296,53.0495,52.8507,52.8805,289580.0
2018-05-29 14:50:00,53.19,53.31,53.16,53.28,303080.0,52.8706,52.9899,52.8408,52.9601,303080.0
2018-05-29 15:00:00,53.25,53.32,53.19,53.22,349720.0,52.9302,52.9998,52.8706,52.9004,349720.0
2018-05-29 15:10:00,53.2,53.26,53.18,53.21,165600.0,52.8805,52.9402,52.8607,52.8905,165600.0
2018-05-29 15:20:00,53.2,53.25,53.17,53.23,222080.0,52.8805,52.9302,52.8507,52.9104,222080.0
2018-05-29 15:30:00,53.25,53.35,53.19,53.31,450600.0,52.9302,53.0296,52.8706,52.9899,450600.0
2018-05-29 15:40:00,53.3,53.45,53.27,53.4,603640.0,52.9799,53.129,52.9501,53.0793,603640.0
2018-05-29 15:50:00,53.41,53.48,53.36,53.4,1469960.0,53.0893,53.1589,53.0396,53.0793,1469960.0
2018-05-30 09:30:00,53.67,53.74,53.49,53.6,1439780.0,53.3477,53.4173,53.1688,53.2781,1439780.0
2018-05-30 09:40:00,53.6,53.67,53.48,53.62,538480.0,53.2781,53.3477,53.1589,53.298,538480.0
2018-05-30 09:50:00,53.63,53.64,53.33,53.43,437580.0,53.308,53.3179,53.0098,53.1092,437580.0
2018-05-30 10:00:00,53.41,53.53,53.35,53.53,279440.0,53.0893,53.2086,53.0296,53.2086,279440.0
2018-05-30 10:10:00,53.54,53.58,53.46,53.48,264780.0,53.2185,53.2583,53.139,53.1589,264780.0
2018-05-30 10:20:00,53.5,53.5,53.33,53.37,238940.0,53.1787,53.1787,53.0098,53.0495,238940.0
2018-05-30 10:30:00,53.41,53.55,53.37,53.48,388180.0,53.0893,53.2284,53.0495,53.1589,388180.0
2018-05-30 10:40:00,53.48,53.68,53.44,53.63,574840.0,53.1589,53.3577,53.1191,53.308,574840.0
2018-05-30 10:50:00,53.64,53.72,53.61,53.65,406440.0,53.3179,53.3974,53.2881,53.3278,406440.0
2018-05-30 11:00:00,53.68,53.68,53.58,53.64,223280.0,53.3577,53.3577,53.2583,53.3179,223280.0
2018-05-30 11:10:00,53.65,53.73,53.64,53.72,1027940.0,53.3278,53.4074,53.3179,53.3974,1027940.0
2018-05-30 11:20:00,53.72,53.8,53.71,53.72,655080.0,53.3974,53.4769,53.3875,53.3974,655080.0
2018-05-30 11:30:00,53.73,53.84,53.72,53.79,591080.0,53.4074,53.5167,53.3974,53.467,591080.0
2018-05-30 11:40:00,53.79,53.84,53.75,53.84,371200.0,53.467,53.5167,53.4272,53.5167,371200.0
2018-05-30 11:50:00,53.83,53.94,53.78,53.87,559800.0,53.5068,53.6161,53.4571,53.5465,559800.0
2018-05-30 12:00:00,53.9,53.94,53.87,53.87,163420.0,53.5763,53.6161,53.5465,53.5465,163420.0
2018-05-30 12:10:00,53.87,53.91,53.85,53.88,338180.0,53.5465,53.5863,53.5266,53.5565,338180.0
2018-05-30 12:20:00,53.89,53.93,53.88,53.89,184320.0,53.5664,53.6062,53.5565,53.5664,184320.0
2018-05-30 12:30:00,53.89,53.89,53.82,53.82,240960.0,53.5664,53.5664,53.4968,53.4968,240960.0
2018-05-30 12:40:00,53.83,53.83,53.72,53.77,324660.0,53.5068,53.5068,53.3974,53.4471,324660.0
2018-05-30 12:50:00,53.77,53.8,53.73,53.77,105620.0,53.4471,53.4769,53.4074,53.4471,105620.0
2018-05-30 13:00:00,53.77,53.8,53.74,53.78,169100.0,53.4471,53.4769,53.4173,53.4571,169100.0
2018-05-30 13:10:00,53.78,53.89,53.73,53.89,226700.0,53.4571,53.5664,53.4074,53.5664,226700.0
2018-05-30 13:20:00,53.86,53.88,53.82,53.82,297480.0,53.5366,53.5565,53.4968,53.4968,297480.0
2018-05-30 13:30:00,53.83,53.84,53.77,53.8,119320.0,53.5068,53.5167,53.4471,53.4769,119320.0
2018-05-30 13:40:00,53.81,53.82,53.79,53.82,91620.0,53.4869,53.4968,53.467,53.4968,91620.0
2018-05-30 13:50:00,53.81,53.84,53.75,53.75,97120.0,53.4869,53.5167,53.4272,53.4272,97120.0
2018-05-30 14:00:00,53.77,53.82,53.75,53.82,179960.0,53.4471,53.4968,53.4272,53.4968,179960.0
2018-05-30 14:10:00,53.81,53.83,53.79,53.8,197020.0,53.4869,53.5068,53.467,53.4769,197020.0
2018-05-30 14:20:00,53.82,53.83,53.79,53.83,113460.0,53.4968,53.5068,53.467,53.5068,113460.0
2018-05-30 14:30:00,53.81,53.88,53.81,53.85,162400.0,53.4869,53.5565,53.4869,53.5266,162400.0
2018-05-30 14:40:00,53.86,53.88,53.84,53.86,211720.0,53.5366,53.5565,53.5167,53.5366,211720.0
2018-05-30 14:50:00,53.87,53.91,53.86,53.9,239960.0,53.5465,53.5863,53.5366,53.5763,239960.0
2018-05-30 15:00:00,53.91,53.93,53.85,53.85,208180.0,53.5863,53.6062,53.5266,53.5266,208180.0
2018-05-30 15:10:00,53.86,53.91,53.85,53.9,183480.0,53.5366,53.5863,53.5266,53.5763,183480.0
2018-05-30 15:20:00,53.9,53.91,53.86,53.89,208440.0,53.5763,53.5863,53.5366,53.5664,208440.0
2018-05-30 15:30:00,53.88,53.9,53.85,53.85,369580.0,53.5565,53.5763,53.5266,53.5266,369580.0
2018-05-30 15:40:00,53.85,53.9,53.81,53.84,346800.0,53.5266,53.5763,53.4869,53.5167,346800.0
2018-05-30 15:50:00,53.86,53.95,53.84,53.84,1209680.0,53.5366,53.626,53.5167,53.5167,1209680.0
2018-05-31 09:30:00,54.1,54.82,53.9,54.79,5781600.0,53.7751,54.4908,53.5763,54.461,5781600.0
2018-05-31 09:40:00,54.78,54.83,54.61,54.73,2078860.0,54.4511,54.5008,54.2821,54.4014,2078860.0
2018-05-31 09:50:00,54.73,54.85,54.7,54.76,1332280.0,54.4014,54.5206,54.3715,54.4312,1332280.0
2018-05-31 10:00:00,54.78,55.03,54.76,55.03,2425760.0,54.4511,54.6996,54.4312,54.6996,2425760.0
2018-05-31 10:10:00,55.02,55.22,54.98,55.1,1660160.0,54.6896,54.8884,54.6499,54.7691,1660160.0
2018-05-31 10:20:00,55.11,55.24,55.08,55.19,1480640.0,54.7791,54.9083,54.7493,54.8586,1480640.0
2018-05-31 10:30:00,55.18,55.32,55.15,55.17,1756440.0,54.8487,54.9878,54.8188,54.8387,1756440.0
2018-05-31 10:40:00,55.16,55.21,54.89,54.94,1317780.0,54.8288,54.8785,54.5604,54.6101,1317780.0
2018-05-31 10:50:00,54.92,55.07,54.89,55.02,778400.0,54.5902,54.7393,54.5604,54.6896,778400.0
2018-05-31 11:00:00,55.01,55.18,55.0,55.16,713100.0,54.6797,54.8487,54.6697,54.8288,713100.0
2018-05-31 11:10:00,55.16,55.2,55.07,55.07,805100.0,54.8288,54.8685,54.7393,54.7393,805100.0
2018-05-31 11:20:00,55.06,55.32,55.06,55.29,1033120.0,54.7294,54.9878,54.7294,54.958,1033120.0
2018-05-31 11:30:00,55.3,55.43,55.23,55.42,1091540.0,54.9679,55.0972,54.8984,55.0872,1091540.0
2018-05-31 11:40:00,55.42,55.5,55.24,55.32,1157840.0,55.0872,55.1667,54.9083,54.9878,1157840.0
2018-05-31 11:50:00,55.31,55.35,55.26,55.27,520320.0,54.9779,55.0176,54.9282,54.9381,520320.0
2018-05-31 12:00:00,55.25,55.37,55.17,55.18,523220.0,54.9182,55.0375,54.8387,54.8487,523220.0
2018-05-31 12:10:00,55.22,55.33,55.22,55.33,558820.0,54.8884,54.9978,54.8884,54.9978,558820.0
2018-05-31 12:20:00,55.32,55.37,55.24,55.28,445380.0,54.9878,55.0375,54.9083,54.9481,445380.0
2018-05-31 12:30:00,55.28,55.29,55.07,55.07,659120.0,54.9481,54.958,54.7393,54.7393,659120.0
2018-05-31 12:40:00,55.08,55.19,55.03,55.13,544980.0,54.7493,54.8586,54.6996,54.799,544980.0
2018-05-31 12:50:00,55.18,55.22,55.16,55.22,575780.0,54.8487,54.8884,54.8288,54.8884,575780.0
2018-05-31 13:00:00,55.21,55.24,55.1,55.12,597380.0,54.8785,54.9083,54.7691,54.789,597380.0
2018-05-31 13:10:00,55.13,55.28,55.12,55.28,531840.0,54.799,54.9481,54.789,54.9481,531840.0
2018-05-31 13:20:00,55.28,55.28,55.21,55.25,648000.0,54.9481,54.9481,54.8785,54.9182,648000.0
2018-05-31 13:30:00,55.25,55.25,55.07,55.15,610980.0,54.9182,54.9182,54.7393,54.8188,610980.0
2018-05-31 13:40:00,55.15,55.21,55.11,55.17,435120.0,54.8188,54.8785,54.7791,54.8387,435120.0
2018-05-31 13:50:00,55.17,55.21,54.98,55.01,801820.0,54.8387,54.8785,54.6499,54.6797,801820.0
2018-05-31 14:00:00,55.0,55.12,54.92,55.05,714100.0,54.6697,54.789,54.5902,54.7194,714100.0
2018-05-31 14:10:00,55.05,55.21,55.04,55.15,440520.0,54.7194,54.8785,54.7095,54.8188,440520.0
2018-05-31 14:20:00,55.15,55.25,55.15,55.18,488020.0,54.8188,54.9182,54.8188,54.8487,488020.0
2018-05-31 14:30:00,55.2,55.22,55.14,55.14,344440.0,54.8685,54.8884,54.8089,54.8089,344440.0
2018-05-31 14:40:00,55.15,55.23,55.13,55.19,558600.0,54.8188,54.8984,54.799,54.8586,558600.0
2018-05-31 14:50:00,55.2,55.27,55.19,55.24,379560.0,54.8685,54.9381,54.8586,54.9083,379560.0
2018-05-31 15:00:00,55.24,55.3,55.15,55.3,511880.0,54.9083,54.9679,54.8188,54.9679,511880.0
2018-05-31 15:10:00,55.29,55.37,55.27,55.34,590320.0,54.958,55.0375,54.9381,55.0077,590320.0
2018-05-31 15:20:00,55.33,55.39,55.32,55.37,548820.0,54.9978,55.0574,54.9878,55.0375,548820.0
2018-05-31 15:30:00,55.37,55.42,55.31,55.41,786420.0,55.0375,55.0872,54.9779,55.0773,786420.0
2018-05-31 15:40:00,55.41,55.41,55.31,55.38,1037220.0,55.0773,55.0773,54.9779,55.0475,1037220.0
2018-05-31 15:50:00,55.38,55.38,55.0,55.04,5122540.0,55.0475,55.0475,54.6697,54.7095,5122540.0
2018-06-01 09:30:00,55.63,56.12,55.6,56.04,6063000.0,55.296,55.783,55.2661,55.7035,6063000.0
2018-06-01 09:40:00,56.04,56.04,55.85,55.89,2019220.0,55.7035,55.7035,55.5146,55.5544,2019220.0
2018-06-01 09:50:00,55.89,56.06,55.89,56.02,1440300.0,55.5544,55.7234,55.5544,55.6836,1440300.0
2018-06-01 10:00:00,56.03,56.2,56.02,56.14,2692840.0,55.6936,55.8625,55.6836,55.8029,2692840.0
2018-06-01 10:10:00,56.14,56.26,56.0,56.21,1598040.0,55.8029,55.9222,55.6637,55.8725,1598040.0
2018-06-01 10:20:00,56.22,56.5,56.19,56.48,3356500.0,55.8824,56.1607,55.8526,56.1409,3356500.0
2018-06-01 10:30:00,56.5,56.53,56.36,56.5,1344780.0,56.1607,56.1906,56.0216,56.1607,1344780.0
2018-06-01 10:40:00,56.51,56.67,56.47,56.67,1471980.0,56.1707,56.3297,56.1309,56.3297,1471980.0
2018-06-01 10:50:00,56.67,56.84,56.65,56.7,2004540.0,56.3297,56.4987,56.3098,56.3595,2004540.0
2018-06-01 11:00:00,56.72,56.91,56.72,56.85,2311260.0,56.3794,56.5683,56.3794,56.5086,2311260.0
2018-06-01 11:10:00,56.86,56.9,56.73,56.81,1201700.0,56.5186,56.5583,56.3894,56.4689,1201700.0
2018-06-01 11:20:00,56.8,56.85,56.63,56.64,908560.0,56.4589,56.5086,56.29,56.2999,908560.0
2018-06-01 11:30:00,56.64,56.81,56.62,56.74,951160.0,56.2999,56.4689,56.28,56.3993,951160.0
2018-06-01 11:40:00,56.75,56.82,56.74,56.76,404000.0,56.4092,56.4788,56.3993,56.4192,404000.0
2018-06-01 11:50:00,56.78,56.8,56.76,56.77,334240.0,56.4391,56.4589,56.4192,56.4291,334240.0
2018-06-01 12:00:00,56.77,56.8,56.71,56.74,486460.0,56.4291,56.4589,56.3695,56.3993,486460.0
2018-06-01 12:10:00,56.74,56.76,56.68,56.69,360860.0,56.3993,56.4192,56.3397,56.3496,360860.0
2018-06-01 12:20:00,56.68,56.71,56.65,56.69,270160.0,56.3397,56.3695,56.3098,56.3496,270160.0
2018-06-01 12:30:00,56.71,56.77,56.69,56.75,288660.0,56.3695,56.4291,56.3496,56.4092,288660.0
2018-06-01 12:40:00,56.75,56.75,56.68,56.69,162240.0,56.4092,56.4092,56.3397,56.3496,162240.0
2018-06-01 12:50:00,56.68,56.74,56.66,56.7,194560.0,56.3397,56.3993,56.3198,56.3595,194560.0
2018-06-01 13:00:00,56.7,56.82,56.69,56.8,437400.0,56.3595,56.4788,56.3496,56.4589,437400.0
2018-06-01 13:10:00,56.8,56.81,56.74,56.74,380620.0,56.4589,56.4689,56.3993,56.3993,380620.0
2018-06-01 13:20:00,56.72,56.82,56.72,56.78,278440.0,56.3794,56.4788,56.3794,56.4391,278440.0
2018-06-01 13:30:00,56.78,56.81,56.73,56.73,336900.0,56.4391,56.4689,56.3894,56.3894,336900.0
2018-06-01 13:40:00,56.72,56.78,56.71,56.74,334860.0,56.3794,56.4391,56.3695,56.3993,334860.0
2018-06-01 13:50:00,56.73,56.74,56.7,56.7,433800.0,56.3894,56.3993,56.3595,56.3595,433800.0
2018-06-01 14:00:00,56.71,56.72,56.63,56.63,241460.0,56.3695,56.3794,56.29,56.29,241460.0
2018-06-01 14:10:00,56.65,56.67,56.61,56.67,455540.0,56.3098,56.3297,56.2701,56.3297,455540.0
2018-06-01 14:20:00,56.66,56.72,56.65,56.66,301620.0,56.3198,56.3794,56.3098,56.3198,301620.0
2018-06-01 14:30:00,56.67,56.7,56.6,56.63,233720.0,56.3297,56.3595,56.2601,56.29,233720.0
2018-06-01 14:40:00,56.63,56.68,56.59,56.68,305800.0,56.29,56.3397,56.2502,56.3397,305800.0
2018-06-01 14:50:00,56.68,56.72,56.67,56.68,175520.0,56.3397,56.3794,56.3297,56.3397,175520.0
2018-06-01 15:00:00,56.68,56.69,56.59,56.6,497240.0,56.3397,56.3496,56.2502,56.2601,497240.0
2018-06-01 15:10:00,56.59,56.66,56.56,56.65,579160.0,56.2502,56.3198,56.2204,56.3098,579160.0
2018-06-01 15:20:00,56.64,56.65,56.61,56.64,261860.0,56.2999,56.3098,56.2701,56.2999,261860.0
2018-06-01 15:30:00,56.64,56.67,56.53,56.58,712400.0,56.2999,56.3297,56.1906,56.2403,712400.0
2018-06-01 15:40:00,56.59,56.64,56.54,56.6,735820.0,56.2502,56.2999,56.2005,56.2601,735820.0
2018-06-01 15:50:00,56.62,56.75,56.61,56.75,1948560.0,56.28,56.4092,56.2701,56.4092,1948560.0
2018-06-04 09:30:00,56.93,57.5,56.85,57.37,3834900.0,56.5882,57.1547,56.5086,57.0255,3834900.0
2018-06-04 09:40:00,57.37,57.6,57.3,57.54,1679460.0,57.0255,57.2541,56.9559,57.1945,1679460.0
2018-06-04 09:50:00,57.55,57.8,57.47,57.78,1618980.0,57.2044,57.4529,57.1249,57.433,1618980.0
2018-06-04 10:00:00,57.78,57.89,57.58,57.58,1929560.0,57.433,57.5424,57.2342,57.2342,1929560.0
2018-06-04 10:10:00,57.6,57.67,57.41,57.61,1252180.0,57.2541,57.3237,57.0653,57.2641,1252180.0
2018-06-04 10:20:00,57.61,57.73,57.53,57.54,528800.0,57.2641,57.3833,57.1845,57.1945,528800.0
2018-06-04 10:30:00,57.55,57.62,57.51,57.59,533480.0,57.2044,57.274,57.1647,57.2442,533480.0
2018-06-04 10:40:00,57.6,57.76,57.55,57.67,528480.0,57.2541,57.4132,57.2044,57.3237,528480.0
2018-06-04 10:50:00,57.68,57.69,57.58,57.64,487300.0,57.3336,57.3436,57.2342,57.2939,487300.0
2018-06-04 11:00:00,57.65,57.72,57.55,57.58,465120.0,57.3038,57.3734,57.2044,57.2342,465120.0
2018-06-04 11:10:00,57.58,57.66,57.51,57.65,329240.0,57.2342,57.3138,57.1647,57.3038,329240.0
2018-06-04 11:20:00,57.66,57.66,57.52,57.58,191600.0,57.3138,57.3138,57.1746,57.2342,191600.0
2018-06-04 11:30:00,57.58,57.58,57.46,57.46,235660.0,57.2342,57.2342,57.115,57.115,235660.0
2018-06-04 11:40:00,57.48,57.54,57.46,57.52,224520.0,57.1348,57.1945,57.115,57.1746,224520.0
2018-06-04 11:50:00,57.52,57.55,57.36,57.49,588760.0,57.1746,57.2044,57.0156,57.1448,588760.0
2018-06-04 12:00:00,57.48,57.48,57.32,57.32,309080.0,57.1348,57.1348,56.9758,56.9758,309080.0
2018-06-04 12:10:00,57.3,57.43,57.23,57.43,382040.0,56.9559,57.0851,56.8863,57.0851,382040.0
2018-06-04 12:20:00,57.42,57.55,57.42,57.5,806260.0,57.0752,57.2044,57.0752,57.1547,806260.0
2018-06-04 12:30:00,57.47,57.63,57.45,57.54,1164300.0,57.1249,57.2839,57.105,57.1945,1164300.0
2018-06-04 12:40:00,57.55,57.65,57.53,57.63,685640.0,57.2044,57.3038,57.1845,57.2839,685640.0
2018-06-04 12:50:00,57.63,57.72,57.63,57.63,530320.0,57.2839,57.3734,57.2839,57.2839,530320.0
2018-06-04 13:00:00,57.64,57.73,57.62,57.7,445300.0,57.2939,57.3833,57.274,57.3535,445300.0
2018-06-04 13:10:00,57.71,57.73,57.67,57.72,334020.0,57.3635,57.3833,57.3237,57.3734,334020.0
2018-06-04 13:20:00,57.73,57.75,57.69,57.73,376140.0,57.3833,57.4032,57.3436,57.3833,376140.0
2018-06-04 13:30:00,57.74,57.75,57.67,57.69,411520.0,57.3933,57.4032,57.3237,57.3436,411520.0
2018-06-04 13:40:00,57.69,57.74,57.66,57.68,364100.0,57.3436,57.3933,57.3138,57.3336,364100.0
2018-06-04 13:50:00,57.7,57.74,57.61,57.74,439700.0,57.3535,57.3933,57.2641,57.3933,439700.0
2018-06-04 14:00:00,57.74,57.77,57.7,57.76,304120.0,57.3933,57.4231,57.3535,57.4132,304120.0
2018-06-04 14:10:00,57.75,57.77,57.67,57.71,302200.0,57.4032,57.4231,57.3237,57.3635,302200.0
2018-06-04 14:20:00,57.7,57.72,57.67,57.68,229000.0,57.3535,57.3734,57.3237,57.3336,229000.0
2018-06-04 14:30:00,57.7,57.7,57.67,57.68,232860.0,57.3535,57.3535,57.3237,57.3336,232860.0
2018-06-04 14:40:00,57.69,57.69,57.56,57.64,461880.0,57.3436,57.3436,57.2144,57.2939,461880.0
2018-06-04 14:50:00,57.63,57.64,57.56,57.64,370620.0,57.2839,57.2939,57.2144,57.2939,370620.0
2018-06-04 15:00:00,57.62,57.62,57.57,57.57,180980.0,57.274,57.274,57.2243,57.2243,180980.0
2018-06-04 15:10:00,57.56,57.59,57.53,57.58,320000.0,57.2144,57.2442,57.1845,57.2342,320000.0
2018-06-04 15:20:00,57.59,57.61,57.58,57.61,401980.0,57.2442,57.2641,57.2342,57.2641,401980.0
2018-06-04 15:30:00,57.62,57.7,57.62,57.69,597240.0,57.274,57.3535,57.274,57.3436,597240.0
2018-06-04 15:40:00,57.69,57.7,57.62,57.63,733920.0,57.3436,57.3535,57.274,57.2839,733920.0
2018-06-04 15:50:00,57.64,57.69,57.6,57.67,1664700.0,57.2939,57.3436,57.2541,57.3237,1664700.0
2018-06-05 09:30:00,57.71,57.8,57.37,57.46,1796720.0,57.3635,57.4529,57.0255,57.115,1796720.0
2018-06-05 09:40:00,57.45,57.75,57.38,57.74,1151820.0,57.105,57.4032,57.0354,57.3933,1151820.0
2018-06-05 09:50:00,57.75,57.78,57.64,57.74,953060.0,57.4032,57.433,57.2939,57.3933,953060.0
2018-06-05 10:00:00,57.75,57.95,57.73,57.83,1184640.0,57.4032,57.602,57.3833,57.4827,1184640.0
2018-06-05 10:10:00,57.83,57.98,57.83,57.96,462040.0,57.4827,57.6318,57.4827,57.612,462040.0
2018-06-05 10:20:00,57.97,58.03,57.95,58.03,552440.0,57.6219,57.6815,57.602,57.6815,552440.0
2018-06-05 10:30:00,58.04,58.05,57.71,57.8,757380.0,57.6915,57.7014,57.3635,57.4529,757380.0
2018-06-05 10:40:00,57.82,57.9,57.79,57.88,457540.0,57.4728,57.5523,57.443,57.5324,457540.0
2018-06-05 10:50:00,57.87,58.0,57.85,58.0,222160.0,57.5225,57.6517,57.5026,57.6517,222160.0
2018-06-05 11:00:00,57.99,57.99,57.77,57.79,369380.0,57.6418,57.6418,57.4231,57.443,369380.0
2018-06-05 11:10:00,57.8,57.88,57.8,57.82,204000.0,57.4529,57.5324,57.4529,57.4728,204000.0
2018-06-05 11:20:00,57.82,57.83,57.66,57.66,365740.0,57.4728,57.4827,57.3138,57.3138,365740.0
2018-06-05 11:30:00,57.66,57.71,57.61,57.62,498920.0,57.3138,57.3635,57.2641,57.274,498920.0
2018-06-05 11:40:00,57.6,57.62,57.43,57.61,611000.0,57.2541,57.274,57.0851,57.2641,611000.0
2018-06-05 11:50:00,57.59,57.65,57.57,57.58,318520.0,57.2442,57.3038,57.2243,57.2342,318520.0
2018-06-05 12:00:00,57.57,57.57,57.44,57.52,272300.0,57.2243,57.2243,57.0951,57.1746,272300.0
2018-06-05 12:10:00,57.54,57.58,57.51,57.54,258840.0,57.1945,57.2342,57.1647,57.1945,258840.0
2018-06-05 12:20:00,57.55,57.55,57.49,57.54,127940.0,57.2044,57.2044,57.1448,57.1945,127940.0
2018-06-05 12:30:00,57.55,57.59,57.5,57.59,219780.0,57.2044,57.2442,57.1547,57.2442,219780.0
2018-06-05 12:40:00,57.61,57.64,57.54,57.57,111140.0,57.2641,57.2939,57.1945,57.2243,111140.0
2018-06-05 12:50:00,57.59,57.63,57.58,57.62,188660.0,57.2442,57.2839,57.2342,57.274,188660.0
2018-06-05 13:00:00,57.61,57.64,57.59,57.64,92520.0,57.2641,57.2939,57.2442,57.2939,92520.0
2018-06-05 13:10:00,57.64,57.67,57.63,57.66,215420.0,57.2939,57.3237,57.2839,57.3138,215420.0
2018-06-05 13:20:00,57.67,57.69,57.63,57.66,220880.0,57.3237,57.3436,57.2839,57.3138,220880.0
2018-06-05 13:30:00,57.67,57.68,57.61,57.64,164300.0,57.3237,57.3336,57.2641,57.2939,164300.0
2018-06-05 13:40:00,57.64,57.65,57.6,57.61,108100.0,57.2939,57.3038,57.2541,57.2641,108100.0
2018-06-05 13:50:00,57.6,57.6,57.54,57.55,161180.0,57.2541,57.2541,57.1945,57.2044,161180.0
2018-06-05 14:00:00,57.55,57.56,57.48,57.52,285580.0,57.2044,57.2144,57.1348,57.1746,285580.0
2018-06-05 14:10:00,57.52,57.59,57.51,57.56,181760.0,57.1746,57.2442,57.1647,57.2144,181760.0
2018-06-05 14:20:00,57.57,57.58,57.52,57.57,231900.0,57.2243,57.2342,57.1746,57.2243,231900.0
2018-06-05 14:30:00,57.56,57.62,57.55,57.61,208080.0,57.2144,57.274,57.2044,57.2641,208080.0
2018-06-05 14:40:00,57.61,57.72,57.6,57.69,474900.0,57.2641,57.3734,57.2541,57.3436,474900.0
2018-06-05 14:50:00,57.7,57.73,57.68,57.69,162320.0,57.3535,57.3833,57.3336,57.3436,162320.0
2018-06-05 15:00:00,57.68,57.68,57.61,57.64,204000.0,57.3336,57.3336,57.2641,57.2939,204000.0
2018-06-05 15:10:00,57.64,57.64,57.55,57.58,285540.0,57.2939,57.2939,57.2044,57.2342,285540.0
2018-06-05 15:20:00,57.58,57.6,57.49,57.56,304120.0,57.2342,57.2541,57.1448,57.2144,304120.0
2018-06-05 15:30:00,57.56,57.58,57.51,57.53,310140.0,57.2144,57.2342,57.1647,57.1845,310140.0
2018-06-05 15:40:00,57.53,57.6,57.49,57.6,348680.0,57.1845,57.2541,57.1448,57.2541,348680.0
2018-06-05 15:50:00,57.6,57.63,57.5,57.5,1503400.0,57.2541,57.2839,57.1547,57.1547,1503400.0
2018-06-06 09:30:00,57.64,57.74,57.35,57.53,1702480.0,57.2939,57.3933,57.0056,57.1845,1702480.0
2018-06-06 09:40:00,57.54,57.65,57.44,57.44,497800.0,57.1945,57.3038,57.0951,57.0951,497800.0
2018-06-06 09:50:00,57.47,57.57,57.31,57.31,565860.0,57.1249,57.2243,56.9659,56.9659,565860.0
2018-06-06 10:00:00,57.34,57.41,57.22,57.25,672740.0,56.9957,57.0653,56.8764,56.9062,672740.0
2018-06-06 10:10:00,57.25,57.29,57.07,57.1,780900.0,56.9062,56.946,56.7273,56.7571,780900.0
2018-06-06 10:20:00,57.11,57.26,57.1,57.2,472700.0,56.7671,56.9162,56.7571,56.8565,472700.0
2018-06-06 10:30:00,57.17,57.23,57.05,57.13,491620.0,56.8267,56.8863,56.7074,56.7869,491620.0
2018-06-06 10:40:00,57.13,57.19,56.91,56.91,834140.0,56.7869,56.8466,56.5683,56.5683,834140.0
2018-06-06 10:50:00,56.92,57.18,56.9,57.14,664200.0,56.5782,56.8366,56.5583,56.7969,664200.0
2018-06-06 11:00:00,57.17,57.29,57.16,57.2,467160.0,56.8267,56.946,56.8168,56.8565,467160.0
2018-06-06 11:10:00,57.23,57.38,57.2,57.38,522220.0,56.8863,57.0354,56.8565,57.0354,522220.0
2018-06-06 11:20:00,57.38,57.45,57.37,57.41,547400.0,57.0354,57.105,57.0255,57.0653,547400.0
2018-06-06 11:30:00,57.44,57.48,57.35,57.36,409300.0,57.0951,57.1348,57.0056,57.0156,409300.0
2018-06-06 11:40:00,57.39,57.44,57.38,57.41,168500.0,57.0454,57.0951,57.0354,57.0653,168500.0
2018-06-06 11:50:00,57.4,57.42,57.28,57.4,284980.0,57.0553,57.0752,56.936,57.0553,284980.0
2018-06-06 12:00:00,57.42,57.44,57.27,57.27,311800.0,57.0752,57.0951,56.9261,56.9261,311800.0
2018-06-06 12:10:00,57.28,57.34,57.27,57.33,101280.0,56.936,56.9957,56.9261,56.9857,101280.0
2018-06-06 12:20:00,57.31,57.32,57.2,57.25,328940.0,56.9659,56.9758,56.8565,56.9062,328940.0
2018-06-06 12:30:00,57.26,57.32,57.22,57.23,88420.0,56.9162,56.9758,56.8764,56.8863,88420.0
2018-06-06 12:40:00,57.25,57.3,57.24,57.24,98340.0,56.9062,56.9559,56.8963,56.8963,98340.0
2018-06-06 12:50:00,57.24,57.26,57.2,57.22,140000.0,56.8963,56.9162,56.8565,56.8764,140000.0
2018-06-06 13:00:00,57.23,57.32,57.23,57.27,122060.0,56.8863,56.9758,56.8863,56.9261,122060.0
2018-06-06 13:10:00,57.27,57.27,57.09,57.12,308380.0,56.9261,56.9261,56.7472,56.777,308380.0
2018-06-06 13:20:00,57.12,57.14,56.82,57.14,1999920.0,56.777,56.7969,56.4788,56.7969,1999920.0
2018-06-06 13:30:00,57.14,57.24,57.13,57.21,530360.0,56.7969,56.8963,56.7869,56.8665,530360.0
2018-06-06 13:40:00,57.24,57.24,57.08,57.09,301440.0,56.8963,56.8963,56.7373,56.7472,301440.0
2018-06-06 13:50:00,57.09,57.11,56.98,57.0,480120.0,56.7472,56.7671,56.6379,56.6577,480120.0
2018-06-06 14:00:00,57.03,57.13,57.03,57.1,153020.0,56.6876,56.7869,56.6876,56.7571,153020.0
2018-06-06 14:10:00,57.09,57.15,57.04,57.04,188500.0,56.7472,56.8068,56.6975,56.6975,188500.0
2018-06-06 14:20:00,57.07,57.15,57.04,57.13,291440.0,56.7273,56.8068,56.6975,56.7869,291440.0
2018-06-06 14:30:00,57.14,57.26,57.12,57.24,349440.0,56.7969,56.9162,56.777,56.8963,349440.0
2018-06-06 14:40:00,57.24,57.31,57.24,57.29,359280.0,56.8963,56.9659,56.8963,56.946,359280.0
2018-06-06 14:50:00,57.29,57.34,57.29,57.33,164680.0,56.946,56.9957,56.946,56.9857,164680.0
2018-06-06 15:00:00,57.32,57.36,57.31,57.34,260580.0,56.9758,57.0156,56.9659,56.9957,260580.0
2018-06-06 15:10:00,57.34,57.37,57.3,57.3,311280.0,56.9957,57.0255,56.9559,56.9559,311280.0
2018-06-06 15:20:00,57.32,57.32,57.24,57.24,295460.0,56.9758,56.9758,56.8963,56.8963,295460.0
2018-06-06 15:30:00,57.25,57.27,57.19,57.23,722500.0,56.9062,56.9261,56.8466,56.8863,722500.0
2018-06-06 15:40:00,57.24,57.35,57.24,57.35,450900.0,56.8963,57.0056,56.8963,57.0056,450900.0
2018-06-06 15:50:00,57.35,57.39,57.28,57.35,1359820.0,57.0056,57.0454,56.936,57.0056,1359820.0
2018-06-07 09:30:00,57.23,57.29,56.92,57.01,1610740.0,56.8863,56.946,56.5782,56.6677,1610740.0
2018-06-07 09:40:00,57.01,57.21,56.96,57.11,1005940.0,56.6677,56.8665,56.618,56.7671,1005940.0
2018-06-07 09:50:00,57.13,57.19,57.04,57.09,437460.0,56.7869,56.8466,56.6975,56.7472,437460.0
2018-06-07 10:00:00,57.09,57.12,56.9,56.92,389820.0,56.7472,56.777,56.5583,56.5782,389820.0
2018-06-07 10:10:00,56.91,56.92,56.78,56.79,714440.0,56.5683,56.5782,56.4391,56.449,714440.0
2018-06-07 10:20:00,56.77,56.85,56.7,56.74,794160.0,56.4291,56.5086,56.3595,56.3993,794160.0
2018-06-07 10:30:00,56.74,56.74,56.34,56.37,1315920.0,56.3993,56.3993,56.0017,56.0315,1315920.0
2018-06-07 10:40:00,56.36,56.56,56.31,56.32,1528000.0,56.0216,56.2204,55.9719,55.9818,1528000.0
2018-06-07 10:50:00,56.33,56.53,56.31,56.52,754980.0,55.9918,56.1906,55.9719,56.1806,754980.0
2018-06-07 11:00:00,56.54,56.68,56.43,56.56,678540.0,56.2005,56.3397,56.0912,56.2204,678540.0
2018-06-07 11:10:00,56.56,56.74,56.55,56.69,362420.0,56.2204,56.3993,56.2104,56.3496,362420.0
2018-06-07 11:20:00,56.69,56.86,56.69,56.76,519360.0,56.3496,56.5186,56.3496,56.4192,519360.0
2018-06-07 11:30:00,56.76,56.79,56.64,56.79,215500.0,56.4192,56.449,56.2999,56.449,215500.0
2018-06-07 11:40:00,56.81,56.87,56.71,56.73,233220.0,56.4689,56.5285,56.3695,56.3894,233220.0
2018-06-07 11:50:00,56.74,56.74,56.67,56.69,308080.0,56.3993,56.3993,56.3297,56.3496,308080.0
2018-06-07 12:00:00,56.66,56.79,56.66,56.79,214260.0,56.3198,56.449,56.3198,56.449,214260.0
2018-06-07 12:10:00,56.77,56.79,56.72,56.76,132300.0,56.4291,56.449,56.3794,56.4192,132300.0
2018-06-07 12:20:00,56.75,56.82,56.71,56.76,369440.0,56.4092,56.4788,56.3695,56.4192,369440.0
2018-06-07 12:30:00,56.75,56.77,56.64,56.69,220380.0,56.4092,56.4291,56.2999,56.3496,220380.0
2018-06-07 12:40:00,56.68,56.71,56.52,56.53,518740.0,56.3397,56.3695,56.1806,56.1906,518740.0
2018-06-07 12:50:00,56.52,56.57,56.36,56.47,735660.0,56.1806,56.2303,56.0216,56.1309,735660.0
2018-06-07 13:00:00,56.47,56.52,56.43,56.47,245560.0,56.1309,56.1806,56.0912,56.1309,245560.0
2018-06-07 13:10:00,56.46,56.48,56.35,56.35,300620.0,56.121,56.1409,56.0116,56.0116,300620.0
2018-06-07 13:20:00,56.39,56.48,56.34,56.34,248180.0,56.0514,56.1409,56.0017,56.0017,248180.0
2018-06-07 13:30:00,56.33,56.45,56.32,56.35,229000.0,55.9918,56.111,55.9818,56.0116,229000.0
2018-06-07 13:40:00,56.34,56.46,56.33,56.45,628740.0,56.0017,56.121,55.9918,56.111,628740.0
2018-06-07 13:50:00,56.44,56.5,56.34,56.48,486920.0,56.1011,56.1607,56.0017,56.1409,486920.0
2018-06-07 14:00:00,56.48,56.53,56.43,56.49,346240.0,56.1409,56.1906,56.0912,56.1508,346240.0
2018-06-07 14:10:00,56.5,56.66,56.49,56.64,317660.0,56.1607,56.3198,56.1508,56.2999,317660.0
2018-06-07 14:20:00,56.62,56.71,56.62,56.7,186780.0,56.28,56.3695,56.28,56.3595,186780.0
2018-06-07 14:30:00,56.68,56.79,56.68,56.78,173880.0,56.3397,56.449,56.3397,56.4391,173880.0
2018-06-07 14:40:00,56.76,56.77,56.69,56.75,302320.0,56.4192,56.4291,56.3496,56.4092,302320.0
2018-06-07 14:50:00,56.77,56.84,56.73,56.75,243540.0,56.4291,56.4987,56.3894,56.4092,243540.0
2018-06-07 15:00:00,56.77,56.77,56.65,56.65,187660.0,56.4291,56.4291,56.3098,56.3098,187660.0
2018-06-07 15:10:00,56.66,56.74,56.64,56.72,123380.0,56.3198,56.3993,56.2999,56.3794,123380.0
2018-06-07 15:20:00,56.74,56.81,56.71,56.71,146180.0,56.3993,56.4689,56.3695,56.3695,146180.0
2018-06-07 15:30:00,56.73,56.78,56.72,56.75,145340.0,56.3894,56.4391,56.3794,56.4092,145340.0
2018-06-07 15:40:00,56.76,56.8,56.64,56.66,355460.0,56.4192,56.4589,56.2999,56.3198,355460.0
2018-06-07 15:50:00,56.68,56.76,56.65,56.7,659040.0,56.3397,56.4192,56.3098,56.3595,659040.0
2018-06-08 09:30:00,56.56,56.6,56.38,56.44,1596220.0,56.2204,56.2601,56.0415,56.1011,1596220.0
2018-06-08 09:40:00,56.48,56.55,56.37,56.52,813900.0,56.1409,56.2104,56.0315,56.1806,813900.0
2018-06-08 09:50:00,56.53,56.65,56.45,56.49,757140.0,56.1906,56.3098,56.111,56.1508,757140.0
2018-06-08 10:00:00,56.48,56.49,56.39,56.44,300540.0,56.1409,56.1508,56.0514,56.1011,300540.0
2018-06-08 10:10:00,56.43,56.5,56.31,56.39,548700.0,56.0912,56.1607,55.9719,56.0514,548700.0
2018-06-08 10:20:00,56.4,56.45,56.29,56.3,341600.0,56.0613,56.111,55.952,55.9619,341600.0
2018-06-08 10:30:00,56.28,56.32,56.18,56.19,611020.0,55.9421,55.9818,55.8427,55.8526,611020.0
2018-06-08 10:40:00,56.21,56.34,56.16,56.33,483560.0,55.8725,56.0017,55.8228,55.9918,483560.0
2018-06-08 10:50:00,56.33,56.48,56.31,56.43,323400.0,55.9918,56.1409,55.9719,56.0912,323400.0
2018-06-08 11:00:00,56.43,56.55,56.43,56.54,448520.0,56.0912,56.2104,56.0912,56.2005,448520.0
2018-06-08 11:10:00,56.55,56.7,56.53,56.69,424120.0,56.2104,56.3595,56.1906,56.3496,424120.0
2018-06-08 11:20:00,56.68,56.68,56.57,56.6,174900.0,56.3397,56.3397,56.2303,56.2601,174900.0
2018-06-08 11:30:00,56.6,56.62,56.52,56.57,92520.0,56.2601,56.28,56.1806,56.2303,92520.0
2018-06-08 11:40:00,56.6,56.6,56.53,56.55,122600.0,56.2601,56.2601,56.1906,56.2104,122600.0
2018-06-08 11:50:00,56.58,56.64,56.55,56.61,144700.0,56.2403,56.2999,56.2104,56.2701,144700.0
2018-06-08 12:00:00,56.62,56.72,56.62,56.67,235380.0,56.28,56.3794,56.28,56.3297,235380.0
2018-06-08 12:10:00,56.68,56.69,56.58,56.65,90820.0,56.3397,56.3496,56.2403,56.3098,90820.0
2018-06-08 12:20:00,56.66,56.74,56.66,56.73,200420.0,56.3198,56.3993,56.3198,56.3894,200420.0
2018-06-08 12:30:00,56.73,56.78,56.66,56.66,264720.0,56.3894,56.4391,56.3198,56.3198,264720.0
2018-06-08 12:40:00,56.65,56.71,56.63,56.71,221320.0,56.3098,56.3695,56.29,56.3695,221320.0
2018-06-08 12:50:00,56.73,56.79,56.73,56.78,300180.0,56.3894,56.449,56.3894,56.4391,300180.0
2018-06-08 13:00:00,56.79,56.81,56.74,56.76,228880.0,56.449,56.4689,56.3993,56.4192,228880.0
2018-06-08 13:10:00,56.77,56.77,56.73,56.77,40900.0,56.4291,56.4291,56.3894,56.4291,40900.0
2018-06-08 13:20:00,56.76,56.78,56.74,56.76,141320.0,56.4192,56.4391,56.3993,56.4192,141320.0
2018-06-08 13:30:00,56.76,56.77,56.74,56.74,206720.0,56.4192,56.4291,56.3993,56.3993,206720.0
2018-06-08 13:40:00,56.76,56.78,56.73,56.74,121220.0,56.4192,56.4391,56.3894,56.3993,121220.0
2018-06-08 13:50:00,56.74,56.77,56.67,56.73,177500.0,56.3993,56.4291,56.3297,56.3894,177500.0
2018-06-08 14:00:00,56.73,56.77,56.72,56.77,105020.0,56.3894,56.4291,56.3794,56.4291,105020.0
2018-06-08 14:10:00,56.74,56.85,56.74,56.82,228300.0,56.3993,56.5086,56.3993,56.4788,228300.0
2018-06-08 14:20:00,56.82,56.84,56.77,56.78,123420.0,56.4788,56.4987,56.4291,56.4391,123420.0
2018-06-08 14:30:00,56.78,56.83,56.78,56.83,94840.0,56.4391,56.4888,56.4391,56.4888,94840.0
2018-06-08 14:40:00,56.83,56.94,56.82,56.87,336300.0,56.4888,56.5981,56.4788,56.5285,336300.0
2018-06-08 14:50:00,56.87,56.9,56.82,56.83,242360.0,56.5285,56.5583,56.4788,56.4888,242360.0
2018-06-08 15:00:00,56.82,56.83,56.75,56.78,281580.0,56.4788,56.4888,56.4092,56.4391,281580.0
2018-06-08 15:10:00,56.79,56.84,56.71,56.72,163800.0,56.449,56.4987,56.3695,56.3794,163800.0
2018-06-08 15:20:00,56.74,56.79,56.72,56.77,143340.0,56.3993,56.449,56.3794,56.4291,143340.0
2018-06-08 15:30:00,56.78,56.8,56.76,56.76,123800.0,56.4391,56.4589,56.4192,56.4192,123800.0
2018-06-08 15:40:00,56.77,56.78,56.72,56.77,325700.0,56.4291,56.4391,56.3794,56.4291,325700.0
2018-06-08 15:50:00,56.78,56.81,56.59,56.64,1595680.0,56.4391,56.4689,56.2502,56.2999,1595680.0
2018-06-11 09:30:00,56.6,56.92,56.57,56.86,1533640.0,56.2601,56.5782,56.2303,56.5186,1533640.0
2018-06-11 09:40:00,56.86,56.93,56.8,56.83,544440.0,56.5186,56.5882,56.4589,56.4888,544440.0
2018-06-11 09:50:00,56.84,57.09,56.82,57.03,1092260.0,56.4987,56.7472,56.4788,56.6876,1092260.0
2018-06-11 10:00:00,57.03,57.04,56.77,56.84,678940.0,56.6876,56.6975,56.4291,56.4987,678940.0
2018-06-11 10:10:00,56.83,56.85,56.67,56.77,393600.0,56.4888,56.5086,56.3297,56.4291,393600.0
2018-06-11 10:20:00,56.78,56.86,56.72,56.73,267060.0,56.4391,56.5186,56.3794,56.3894,267060.0
2018-06-11 10:30:00,56.73,56.82,56.7,56.76,285360.0,56.3894,56.4788,56.3595,56.4192,285360.0
2018-06-11 10:40:00,56.72,56.8,56.7,56.71,277860.0,56.3794,56.4589,56.3595,56.3695,277860.0
2018-06-11 10:50:00,56.74,56.87,56.73,56.85,191060.0,56.3993,56.5285,56.3894,56.5086,191060.0
2018-06-11 11:00:00,56.87,56.96,56.81,56.96,108000.0,56.5285,56.618,56.4689,56.618,108000.0
2018-06-11 11:10:00,56.94,56.99,56.91,56.97,181420.0,56.5981,56.6478,56.5683,56.6279,181420.0
2018-06-11 11:20:00,56.98,57.09,56.97,57.09,243640.0,56.6379,56.7472,56.6279,56.7472,243640.0
2018-06-11 11:30:00,57.08,57.09,57.0,57.06,202800.0,56.7373,56.7472,56.6577,56.7174,202800.0
2018-06-11 11:40:00,57.06,57.27,57.06,57.23,666720.0,56.7174,56.9261,56.7174,56.8863,666720.0
2018-06-11 11:50:00,57.24,57.29,57.21,57.22,379540.0,56.8963,56.946,56.8665,56.8764,379540.0
2018-06-11 12:00:00,57.24,57.32,57.24,57.32,213800.0,56.8963,56.9758,56.8963,56.9758,213800.0
2018-06-11 12:10:00,57.32,57.38,57.27,57.31,382060.0,56.9758,57.0354,56.9261,56.9659,382060.0
2018-06-11 12:20:00,57.32,57.39,57.32,57.36,170460.0,56.9758,57.0454,56.9758,57.0156,170460.0
2018-06-11 12:30:00,57.36,57.37,57.23,57.23,190720.0,57.0156,57.0255,56.8863,56.8863,190720.0
2018-06-11 12:40:00,57.23,57.27,57.23,57.26,299120.0,56.8863,56.9261,56.8863,56.9162,299120.0
2018-06-11 12:50:00,57.27,57.33,57.26,57.29,307620.0,56.9261,56.9857,56.9162,56.946,307620.0
2018-06-11 13:00:00,57.3,57.3,57.24,57.3,112440.0,56.9559,56.9559,56.8963,56.9559,112440.0
2018-06-11 13:10:00,57.31,57.38,57.31,57.37,179660.0,56.9659,57.0354,56.9659,57.0255,179660.0
2018-06-11 13:20:00,57.37,57.37,57.31,57.36,94700.0,57.0255,57.0255,56.9659,57.0156,94700.0
2018-06-11 13:30:00,57.36,57.37,57.33,57.35,89520.0,57.0156,57.0255,56.9857,57.0056,89520.0
2018-06-11 13:40:00,57.35,57.37,57.21,57.25,261960.0,57.0056,57.0255,56.8665,56.9062,261960.0
2018-06-11 13:50:00,57.25,57.27,57.21,57.26,148220.0,56.9062,56.9261,56.8665,56.9162,148220.0
2018-06-11 14:00:00,57.27,57.27,57.17,57.24,136720.0,56.9261,56.9261,56.8267,56.8963,136720.0
2018-06-11 14:10:00,57.22,57.22,57.14,57.2,170700.0,56.8764,56.8764,56.7969,56.8565,170700.0
2018-06-11 14:20:00,57.2,57.22,57.13,57.16,141660.0,56.8565,56.8764,56.7869,56.8168,141660.0
2018-06-11 14:30:00,57.15,57.2,57.14,57.14,230060.0,56.8068,56.8565,56.7969,56.7969,230060.0
2018-06-11 14:40:00,57.16,57.2,57.15,57.16,109180.0,56.8168,56.8565,56.8068,56.8168,109180.0
2018-06-11 14:50:00,57.17,57.2,57.16,57.2,169560.0,56.8267,56.8565,56.8168,56.8565,169560.0
2018-06-11 15:00:00,57.19,57.2,57.18,57.2,178380.0,56.8466,56.8565,56.8366,56.8565,178380.0
2018-06-11 15:10:00,57.2,57.21,57.15,57.15,187660.0,56.8565,56.8665,56.8068,56.8068,187660.0
2018-06-11 15:20:00,57.17,57.24,57.17,57.23,186960.0,56.8267,56.8963,56.8267,56.8863,186960.0
2018-06-11 15:30:00,57.24,57.25,57.15,57.15,185500.0,56.8963,56.9062,56.8068,56.8068,185500.0
2018-06-11 15:40:00,57.15,57.26,57.14,57.26,502140.0,56.8068,56.9162,56.7969,56.9162,502140.0
2018-06-11 15:50:00,57.21,57.23,57.02,57.06,1650620.0,56.8665,56.8863,56.6776,56.7174,1650620.0
2018-06-12 09:30:00,57.05,57.23,57.04,57.21,1269100.0,56.7074,56.8863,56.6975,56.8665,1269100.0
2018-06-12 09:40:00,57.21,57.44,57.21,57.41,756540.0,56.8665,57.0951,56.8665,57.0653,756540.0
2018-06-12 09:50:00,57.42,57.42,57.26,57.32,360900.0,57.0752,57.0752,56.9162,56.9758,360900.0
2018-06-12 10:00:00,57.29,57.38,57.28,57.33,95800.0,56.946,57.0354,56.936,56.9857,95800.0
2018-06-12 10:10:00,57.31,57.37,57.28,57.34,446000.0,56.9659,57.0255,56.936,56.9957,446000.0
2018-06-12 10:20:00,57.33,57.33,57.15,57.18,576920.0,56.9857,56.9857,56.8068,56.8366,576920.0
2018-06-12 10:30:00,57.17,57.26,57.17,57.23,217200.0,56.8267,56.9162,56.8267,56.8863,217200.0
2018-06-12 10:40:00,57.23,57.34,57.23,57.26,178600.0,56.8863,56.9957,56.8863,56.9162,178600.0
2018-06-12 10:50:00,57.26,57.28,57.16,57.22,552200.0,56.9162,56.936,56.8168,56.8764,552200.0
2018-06-12 11:00:00,57.25,57.25,57.18,57.2,340100.0,56.9062,56.9062,56.8366,56.8565,340100.0
2018-06-12 11:10:00,57.19,57.19,57.13,57.13,312660.0,56.8466,56.8466,56.7869,56.7869,312660.0
2018-06-12 11:20:00,57.13,57.18,57.12,57.18,116820.0,56.7869,56.8366,56.777,56.8366,116820.0
2018-06-12 11:30:00,57.18,57.19,57.13,57.18,281660.0,56.8366,56.8466,56.7869,56.8366,281660.0
2018-06-12 11:40:00,57.16,57.26,57.16,57.23,69220.0,56.8168,56.9162,56.8168,56.8863,69220.0
2018-06-12 11:50:00,57.25,57.29,57.22,57.28,238080.0,56.9062,56.946,56.8764,56.936,238080.0
2018-06-12 12:00:00,57.29,57.31,57.24,57.25,202120.0,56.946,56.9659,56.8963,56.9062,202120.0
2018-06-12 12:10:00,57.25,57.3,57.24,57.29,101200.0,56.9062,56.9559,56.8963,56.946,101200.0
2018-06-12 12:20:00,57.29,57.29,57.25,57.26,74940.0,56.946,56.946,56.9062,56.9162,74940.0
2018-06-12 12:30:00,57.26,57.27,57.23,57.24,90580.0,56.9162,56.9261,56.8863,56.8963,90580.0
2018-06-12 12:40:00,57.22,57.23,57.19,57.2,120640.0,56.8764,56.8863,56.8466,56.8565,120640.0
2018-06-12 12:50:00,57.21,57.25,57.21,57.21,51000.0,56.8665,56.9062,56.8665,56.8665,51000.0
2018-06-12 13:00:00,57.25,57.3,57.24,57.27,108000.0,56.9062,56.9559,56.8963,56.9261,108000.0
2018-06-12 13:10:00,57.24,57.29,57.23,57.25,114880.0,56.8963,56.946,56.8863,56.9062,114880.0
2018-06-12 13:20:00,57.25,57.29,57.23,57.29,107460.0,56.9062,56.946,56.8863,56.946,107460.0
2018-06-12 13:30:00,57.27,57.32,57.27,57.29,57980.0,56.9261,56.9758,56.9261,56.946,57980.0
2018-06-12 13:40:00,57.3,57.31,57.25,57.29,90700.0,56.9559,56.9659,56.9062,56.946,90700.0
2018-06-12 13:50:00,57.29,57.36,57.29,57.36,104600.0,56.946,57.0156,56.946,57.0156,104600.0
2018-06-12 14:00:00,57.38,57.38,57.27,57.27,58400.0,57.0354,57.0354,56.9261,56.9261,58400.0
2018-06-12 14:10:00,57.25,57.27,57.22,57.27,79120.0,56.9062,56.9261,56.8764,56.9261,79120.0
2018-06-12 14:20:00,57.25,57.25,57.1,57.12,178320.0,56.9062,56.9062,56.7571,56.777,178320.0
2018-06-12 14:30:00,57.12,57.2,57.08,57.18,332200.0,56.777,56.8565,56.7373,56.8366,332200.0
2018-06-12 14:40:00,57.17,57.21,57.13,57.18,98600.0,56.8267,56.8665,56.7869,56.8366,98600.0
2018-06-12 14:50:00,57.19,57.19,57.1,57.1,157240.0,56.8466,56.8466,56.7571,56.7571,157240.0
2018-06-12 15:00:00,57.1,57.21,57.08,57.18,144460.0,56.7571,56.8665,56.7373,56.8366,144460.0
2018-06-12 15:10:00,57.21,57.23,57.18,57.21,130180.0,56.8665,56.8863,56.8366,56.8665,130180.0
2018-06-12 15:20:00,57.2,57.21,57.17,57.21,77240.0,56.8565,56.8665,56.8267,56.8665,77240.0
2018-06-12 15:30:00,57.21,57.29,57.2,57.28,297440.0,56.8665,56.946,56.8565,56.936,297440.0
2018-06-12 15:40:00,57.29,57.29,57.22,57.29,256720.0,56.946,56.946,56.8764,56.946,256720.0
2018-06-12 15:50:00,57.29,57.43,57.29,57.41,1055000.0,56.946,57.0851,56.946,57.0653,1055000.0
2018-06-13 09:30:00,57.61,57.61,57.38,57.45,1409160.0,57.2641,57.2641,57.0354,57.105,1409160.0
2018-06-13 09:40:00,57.44,57.49,57.38,57.41,416620.0,57.0951,57.1448,57.0354,57.0653,416620.0
2018-06-13 09:50:00,57.41,57.42,57.25,57.29,430940.0,57.0653,57.0752,56.9062,56.946,430940.0
2018-06-13 10:00:00,57.29,57.4,57.27,57.35,248600.0,56.946,57.0553,56.9261,57.0056,248600.0
2018-06-13 10:10:00,57.34,57.54,57.34,57.5,698460.0,56.9957,57.1945,56.9957,57.1547,698460.0
2018-06-13 10:20:00,57.52,57.57,57.48,57.48,572960.0,57.1746,57.2243,57.1348,57.1348,572960.0
2018-06-13 10:30:00,57.52,57.54,57.37,57.41,373780.0,57.1746,57.1945,57.0255,57.0653,373780.0
2018-06-13 10:40:00,57.4,57.45,57.37,57.4,148000.0,57.0553,57.105,57.0255,57.0553,148000.0
2018-06-13 10:50:00,57.39,57.46,57.39,57.43,148440.0,57.0454,57.115,57.0454,57.0851,148440.0
2018-06-13 11:00:00,57.45,57.58,57.45,57.57,467980.0,57.105,57.2342,57.105,57.2243,467980.0
2018-06-13 11:10:00,57.57,57.63,57.51,57.62,311120.0,57.2243,57.2839,57.1647,57.274,311120.0
2018-06-13 11:20:00,57.6,57.64,57.57,57.61,214200.0,57.2541,57.2939,57.2243,57.2641,214200.0
2018-06-13 11:30:00,57.63,57.7,57.62,57.66,253260.0,57.2839,57.3535,57.274,57.3138,253260.0
2018-06-13 11:40:00,57.68,57.69,57.62,57.62,153020.0,57.3336,57.3436,57.274,57.274,153020.0
2018-06-13 11:50:00,57.62,57.65,57.6,57.63,174960.0,57.274,57.3038,57.2541,57.2839,174960.0
2018-06-13 12:00:00,57.62,57.63,57.47,57.52,384340.0,57.274,57.2839,57.1249,57.1746,384340.0
2018-06-13 12:10:00,57.52,57.53,57.39,57.39,411880.0,57.1746,57.1845,57.0454,57.0454,411880.0
2018-06-13 12:20:00,57.39,57.52,57.33,57.5,468660.0,57.0454,57.1746,56.9857,57.1547,468660.0
2018-06-13 12:30:00,57.5,57.55,57.48,57.48,255580.0,57.1547,57.2044,57.1348,57.1348,255580.0
2018-06-13 12:40:00,57.48,57.56,57.48,57.56,113400.0,57.1348,57.2144,57.1348,57.2144,113400.0
2018-06-13 12:50:00,57.55,57.57,57.52,57.55,62540.0,57.2044,57.2243,57.1746,57.2044,62540.0
2018-06-13 13:00:00,57.54,57.55,57.47,57.5,111540.0,57.1945,57.2044,57.1249,57.1547,111540.0
2018-06-13 13:10:00,57.5,57.53,57.46,57.53,78560.0,57.1547,57.1845,57.115,57.1845,78560.0
2018-06-13 13:20:00,57.54,57.59,57.54,57.58,158820.0,57.1945,57.2442,57.1945,57.2342,158820.0
2018-06-13 13:30:00,57.58,57.65,57.58,57.63,368640.0,57.2342,57.3038,57.2342,57.2839,368640.0
2018-06-13 13:40:00,57.65,57.66,57.63,57.65,390360.0,57.3038,57.3138,57.2839,57.3038,390360.0
2018-06-13 13:50:00,57.65,57.71,57.61,57.71,362140.0,57.3038,57.3635,57.2641,57.3635,362140.0
2018-06-13 14:00:00,57.7,57.7,57.43,57.48,936560.0,57.3535,57.3535,57.0851,57.1348,936560.0
2018-06-13 14:10:00,57.49,57.71,57.49,57.66,619980.0,57.1448,57.3635,57.1448,57.3138,619980.0
2018-06-13 14:20:00,57.68,57.68,57.41,57.45,529980.0,57.3336,57.3336,57.0653,57.105,529980.0
2018-06-13 14:30:00,57.4,57.46,57.34,57.46,534880.0,57.0553,57.115,56.9957,57.115,534880.0
2018-06-13 14:40:00,57.49,57.5,57.38,57.41,383920.0,57.1448,57.1547,57.0354,57.0653,383920.0
2018-06-13 14:50:00,57.4,57.6,57.4,57.6,611720.0,57.0553,57.2541,57.0553,57.2541,611720.0
2018-06-13 15:00:00,57.6,57.74,57.6,57.67,431420.0,57.2541,57.3933,57.2541,57.3237,431420.0
2018-06-13 15:10:00,57.67,57.76,57.67,57.72,333500.0,57.3237,57.4132,57.3237,57.3734,333500.0
2018-06-13 15:20:00,57.73,57.78,57.58,57.65,343300.0,57.3833,57.433,57.2342,57.3038,343300.0
2018-06-13 15:30:00,57.68,57.68,57.49,57.53,491740.0,57.3336,57.3336,57.1448,57.1845,491740.0
2018-06-13 15:40:00,57.55,57.65,57.46,57.46,513380.0,57.2044,57.3038,57.115,57.115,513380.0
2018-06-13 15:50:00,57.44,57.48,57.17,57.21,1874600.0,57.0951,57.1348,56.8267,56.8665,1874600.0
2018-06-14 09:30:00,57.62,57.78,57.55,57.77,1488300.0,57.274,57.433,57.2044,57.4231,1488300.0
2018-06-14 09:40:00,57.77,57.83,57.65,57.65,821960.0,57.4231,57.4827,57.3038,57.3038,821960.0
2018-06-14 09:50:00,57.65,57.7,57.53,57.69,825120.0,57.3038,57.3535,57.1845,57.3436,825120.0
2018-06-14 10:00:00,57.7,57.9,57.69,57.9,757320.0,57.3535,57.5523,57.3436,57.5523,757320.0
2018-06-14 10:10:00,57.9,58.0,57.9,58.0,947740.0,57.5523,57.6517,57.5523,57.6517,947740.0
2018-06-14 10:20:00,58.0,58.04,57.95,58.02,617520.0,57.6517,57.6915,57.602,57.6716,617520.0
2018-06-14 10:30:00,58.03,58.05,57.92,57.98,721860.0,57.6815,57.7014,57.5722,57.6318,721860.0
2018-06-14 10:40:00,57.98,58.0,57.9,57.95,380820.0,57.6318,57.6517,57.5523,57.602,380820.0
2018-06-14 10:50:00,57.93,57.95,57.73,57.79,384460.0,57.5821,57.602,57.3833,57.443,384460.0
2018-06-14 11:00:00,57.79,57.82,57.68,57.81,375080.0,57.443,57.4728,57.3336,57.4629,375080.0
2018-06-14 11:10:00,57.81,57.94,57.79,57.92,322540.0,57.4629,57.5921,57.443,57.5722,322540.0
2018-06-14 11:20:00,57.9,57.93,57.82,57.88,456600.0,57.5523,57.5821,57.4728,57.5324,456600.0
2018-06-14 11:30:00,57.87,57.98,57.87,57.98,363160.0,57.5225,57.6318,57.5225,57.6318,363160.0
2018-06-14 11:40:00,57.98,58.02,57.91,57.94,409320.0,57.6318,57.6716,57.5623,57.5921,409320.0
2018-06-14 11:50:00,57.92,58.01,57.89,58.01,315740.0,57.5722,57.6617,57.5424,57.6617,315740.0
2018-06-14 12:00:00,58.01,58.07,57.98,58.07,391600.0,57.6617,57.7213,57.6318,57.7213,391600.0
2018-06-14 12:10:00,58.07,58.1,58.03,58.09,349540.0,57.7213,57.7511,57.6815,57.7412,349540.0
2018-06-14 12:20:00,58.07,58.13,58.03,58.13,373220.0,57.7213,57.7809,57.6815,57.7809,373220.0
2018-06-14 12:30:00,58.12,58.21,58.12,58.2,376640.0,57.771,57.8605,57.771,57.8505,376640.0
2018-06-14 12:40:00,58.2,58.25,58.1,58.16,436360.0,57.8505,57.9002,57.7511,57.8108,436360.0
2018-06-14 12:50:00,58.16,58.19,58.14,58.15,129280.0,57.8108,57.8406,57.7909,57.8008,129280.0
2018-06-14 13:00:00,58.16,58.24,58.11,58.23,257340.0,57.8108,57.8903,57.7611,57.8803,257340.0
2018-06-14 13:10:00,58.24,58.28,58.21,58.26,402700.0,57.8903,57.93,57.8605,57.9102,402700.0
2018-06-14 13:20:00,58.27,58.3,58.26,58.28,214940.0,57.9201,57.9499,57.9102,57.93,214940.0
2018-06-14 13:30:00,58.27,58.3,58.23,58.24,220080.0,57.9201,57.9499,57.8803,57.8903,220080.0
2018-06-14 13:40:00,58.24,58.3,58.18,58.18,461960.0,57.8903,57.9499,57.8306,57.8306,461960.0
2018-06-14 13:50:00,58.18,58.19,58.12,58.12,388000.0,57.8306,57.8406,57.771,57.771,388000.0
2018-06-14 14:00:00,58.11,58.18,58.06,58.09,389640.0,57.7611,57.8306,57.7114,57.7412,389640.0
2018-06-14 14:10:00,58.08,58.12,57.75,57.87,1710860.0,57.7312,57.771,57.4032,57.5225,1710860.0
2018-06-14 14:20:00,57.88,57.94,57.82,57.94,350700.0,57.5324,57.5921,57.4728,57.5921,350700.0
2018-06-14 14:30:00,57.96,57.98,57.92,57.92,164420.0,57.612,57.6318,57.5722,57.5722,164420.0
2018-06-14 14:40:00,57.93,57.96,57.92,57.94,160580.0,57.5821,57.612,57.5722,57.5921,160580.0
2018-06-14 14:50:00,57.94,57.96,57.85,57.86,187300.0,57.5921,57.612,57.5026,57.5126,187300.0
2018-06-14 15:00:00,57.89,57.92,57.85,57.92,266460.0,57.5424,57.5722,57.5026,57.5722,266460.0
2018-06-14 15:10:00,57.91,57.96,57.86,57.94,208660.0,57.5623,57.612,57.5126,57.5921,208660.0
2018-06-14 15:20:00,57.94,58.05,57.94,58.05,227860.0,57.5921,57.7014,57.5921,57.7014,227860.0
2018-06-14 15:30:00,58.05,58.1,58.05,58.06,419000.0,57.7014,57.7511,57.7014,57.7114,419000.0
2018-06-14 15:40:00,58.07,58.1,58.02,58.07,572740.0,57.7213,57.7511,57.6716,57.7213,572740.0
2018-06-14 15:50:00,58.05,58.06,57.92,58.06,1734680.0,57.7014,57.7114,57.5722,57.7114,1734680.0
2018-06-15 09:30:00,57.92,58.2,57.83,57.94,10019460.0,57.5722,57.8505,57.4827,57.5921,10019460.0
2018-06-15 09:40:00,57.99,58.06,57.68,57.95,1196640.0,57.6418,57.7114,57.3336,57.602,1196640.0
2018-06-15 09:50:00,57.96,57.96,57.81,57.88,356420.0,57.612,57.612,57.4629,57.5324,356420.0
2018-06-15 10:00:00,57.89,57.9,57.8,57.83,355700.0,57.5424,57.5523,57.4529,57.4827,355700.0
2018-06-15 10:10:00,57.82,57.93,57.75,57.92,526820.0,57.4728,57.5821,57.4032,57.5722,526820.0
2018-06-15 10:20:00,57.93,58.01,57.86,57.89,218920.0,57.5821,57.6617,57.5126,57.5424,218920.0
2018-06-15 10:30:00,57.88,57.88,57.75,57.8,228580.0,57.5324,57.5324,57.4032,57.4529,228580.0
2018-06-15 10:40:00,57.79,57.93,57.78,57.93,211760.0,57.443,57.5821,57.433,57.5821,211760.0
2018-06-15 10:50:00,57.93,57.95,57.84,57.86,238140.0,57.5821,57.602,57.4927,57.5126,238140.0
2018-06-15 11:00:00,57.85,57.89,57.76,57.85,246060.0,57.5026,57.5424,57.4132,57.5026,246060.0
2018-06-15 11:10:00,57.84,57.88,57.8,57.84,166940.0,57.4927,57.5324,57.4529,57.4927,166940.0
2018-06-15 11:20:00,57.83,57.84,57.75,57.75,268740.0,57.4827,57.4927,57.4032,57.4032,268740.0
2018-06-15 11:30:00,57.8,57.8,57.72,57.75,135960.0,57.4529,57.4529,57.3734,57.4032,135960.0
2018-06-15 11:40:00,57.74,57.8,57.72,57.8,195240.0,57.3933,57.4529,57.3734,57.4529,195240.0
2018-06-15 11:50:00,57.79,57.85,57.75,57.82,195540.0,57.443,57.5026,57.4032,57.4728,195540.0
2018-06-15 12:00:00,57.83,57.87,57.79,57.81,136820.0,57.4827,57.5225,57.443,57.4629,136820.0
2018-06-15 12:10:00,57.8,57.85,57.78,57.81,108800.0,57.4529,57.5026,57.433,57.4629,108800.0
2018-06-15 12:20:00,57.8,57.82,57.76,57.79,203700.0,57.4529,57.4728,57.4132,57.443,203700.0
2018-06-15 12:30:00,57.8,57.82,57.78,57.8,96060.0,57.4529,57.4728,57.433,57.4529,96060.0
2018-06-15 12:40:00,57.82,57.83,57.8,57.8,86980.0,57.4728,57.4827,57.4529,57.4529,86980.0
2018-06-15 12:50:00,57.85,57.91,57.82,57.89,111240.0,57.5026,57.5623,57.4728,57.5424,111240.0
2018-06-15 13:00:00,57.89,57.9,57.86,57.86,95760.0,57.5424,57.5523,57.5126,57.5126,95760.0
2018-06-15 13:10:00,57.85,57.88,57.83,57.85,50480.0,57.5026,57.5324,57.4827,57.5026,50480.0
2018-06-15 13:20:00,57.87,57.89,57.84,57.86,79600.0,57.5225,57.5424,57.4927,57.5126,79600.0
2018-06-15 13:30:00,57.86,57.88,57.84,57.88,157600.0,57.5126,57.5324,57.4927,57.5324,157600.0
2018-06-15 13:40:00,57.88,57.88,57.83,57.85,94620.0,57.5324,57.5324,57.4827,57.5026,94620.0
2018-06-15 13:50:00,57.84,57.85,57.78,57.8,105860.0,57.4927,57.5026,57.433,57.4529,105860.0
2018-06-15 14:00:00,57.8,57.85,57.79,57.84,108740.0,57.4529,57.5026,57.443,57.4927,108740.0
2018-06-15 14:10:00,57.83,57.85,57.81,57.82,64000.0,57.4827,57.5026,57.4629,57.4728,64000.0
2018-06-15 14:20:00,57.84,57.88,57.83,57.87,157920.0,57.4927,57.5324,57.4827,57.5225,157920.0
2018-06-15 14:30:00,57.88,57.94,57.85,57.89,274000.0,57.5324,57.5921,57.5026,57.5424,274000.0
2018-06-15 14:40:00,57.9,57.95,57.89,57.92,304780.0,57.5523,57.602,57.5424,57.5722,304780.0
2018-06-15 14:50:00,57.91,57.95,57.91,57.94,169580.0,57.5623,57.602,57.5623,57.5921,169580.0
2018-06-15 15:00:00,57.94,57.94,57.88,57.9,183820.0,57.5921,57.5921,57.5324,57.5523,183820.0
2018-06-15 15:10:00,57.89,57.93,57.86,57.93,233380.0,57.5424,57.5821,57.5126,57.5821,233380.0
2018-06-15 15:20:00,57.93,57.96,57.9,57.95,463980.0,57.5821,57.612,57.5523,57.602,463980.0
2018-06-15 15:30:00,57.94,58.02,57.93,57.93,769440.0,57.5921,57.6716,57.5821,57.5821,769440.0
2018-06-15 15:40:00,57.93,57.97,57.89,57.96,548120.0,57.5821,57.6219,57.5424,57.612,548120.0
2018-06-15 15:50:00,57.97,58.0,57.89,57.98,1933760.0,57.6219,57.6517,57.5424,57.6318,1933760.0
2018-06-18 09:30:00,57.69,57.77,57.55,57.67,1202220.0,57.3436,57.4231,57.2044,57.3237,1202220.0
2018-06-18 09:40:00,57.68,58.18,57.61,58.1,1119840.0,57.3336,57.8306,57.2641,57.7511,1119840.0
2018-06-18 09:50:00,58.1,58.21,58.04,58.08,995260.0,57.7511,57.8605,57.6915,57.7312,995260.0
2018-06-18 10:00:00,58.05,58.15,57.96,58.1,311380.0,57.7014,57.8008,57.612,57.7511,311380.0
2018-06-18 10:10:00,58.09,58.2,58.05,58.15,253400.0,57.7412,57.8505,57.7014,57.8008,253400.0
2018-06-18 10:20:00,58.16,58.21,58.11,58.12,253460.0,57.8108,57.8605,57.7611,57.771,253460.0
2018-06-18 10:30:00,58.12,58.2,58.07,58.2,255060.0,57.771,57.8505,57.7213,57.8505,255060.0
2018-06-18 10:40:00,58.21,58.5,58.21,58.47,988080.0,57.8605,58.1487,57.8605,58.1189,988080.0
2018-06-18 10:50:00,58.46,58.66,58.43,58.54,641160.0,58.109,58.3078,58.0791,58.1885,641160.0
2018-06-18 11:00:00,58.56,58.69,58.54,58.69,364960.0,58.2084,58.3376,58.1885,58.3376,364960.0
2018-06-18 11:10:00,58.69,58.89,58.67,58.77,894220.0,58.3376,58.5364,58.3177,58.4171,894220.0
2018-06-18 11:20:00,58.75,58.83,58.7,58.8,428640.0,58.3972,58.4767,58.3475,58.4469,428640.0
2018-06-18 11:30:00,58.81,58.81,58.64,58.73,357500.0,58.4569,58.4569,58.2879,58.3773,357500.0
2018-06-18 11:40:00,58.72,58.81,58.71,58.78,246060.0,58.3674,58.4569,58.3575,58.427,246060.0
2018-06-18 11:50:00,58.79,58.8,58.67,58.73,290000.0,58.437,58.4469,58.3177,58.3773,290000.0
2018-06-18 12:00:00,58.71,58.79,58.71,58.77,206400.0,58.3575,58.437,58.3575,58.4171,206400.0
2018-06-18 12:10:00,58.77,58.83,58.73,58.79,285660.0,58.4171,58.4767,58.3773,58.437,285660.0
2018-06-18 12:20:00,58.78,58.78,58.69,58.77,151400.0,58.427,58.427,58.3376,58.4171,151400.0
2018-06-18 12:30:00,58.75,58.76,58.72,58.75,137460.0,58.3972,58.4072,58.3674,58.3972,137460.0
2018-06-18 12:40:00,58.74,58.8,58.7,58.7,120500.0,58.3873,58.4469,58.3475,58.3475,120500.0
2018-06-18 12:50:00,58.68,58.74,58.64,58.72,246220.0,58.3276,58.3873,58.2879,58.3674,246220.0
2018-06-18 13:00:00,58.73,58.79,58.73,58.78,181500.0,58.3773,58.437,58.3773,58.427,181500.0
2018-06-18 13:10:00,58.79,58.82,58.79,58.8,236640.0,58.437,58.4668,58.437,58.4469,236640.0
2018-06-18 13:20:00,58.8,58.87,58.8,58.83,296240.0,58.4469,58.5165,58.4469,58.4767,296240.0
2018-06-18 13:30:00,58.83,58.88,58.81,58.82,172240.0,58.4767,58.5264,58.4569,58.4668,172240.0
2018-06-18 13:40:00,58.8,58.88,58.8,58.84,145200.0,58.4469,58.5264,58.4469,58.4867,145200.0
2018-06-18 13:50:00,58.86,58.98,58.85,58.97,439620.0,58.5066,58.6258,58.4966,58.6159,439620.0
2018-06-18 14:00:00,58.98,59.01,58.93,58.97,474840.0,58.6258,58.6557,58.5761,58.6159,474840.0
2018-06-18 14:10:00,58.98,59.01,58.96,58.98,239120.0,58.6258,58.6557,58.606,58.6258,239120.0
2018-06-18 14:20:00,58.99,59.06,58.96,59.03,330300.0,58.6358,58.7054,58.606,58.6755,330300.0
2018-06-18 14:30:00,59.03,59.06,59.0,59.0,165900.0,58.6755,58.7054,58.6457,58.6457,165900.0
2018-06-18 14:40:00,59.02,59.07,59.0,59.02,228880.0,58.6656,58.7153,58.6457,58.6656,228880.0
2018-06-18 14:50:00,59.02,59.07,58.98,59.07,271220.0,58.6656,58.7153,58.6258,58.7153,271220.0
2018-06-18 15:00:00,59.05,59.16,59.05,59.12,433860.0,58.6954,58.8048,58.6954,58.765,433860.0
2018-06-18 15:10:00,59.12,59.13,59.09,59.11,154640.0,58.765,58.7749,58.7352,58.7551,154640.0
2018-06-18 15:20:00,59.12,59.18,59.11,59.14,307120.0,58.765,58.8246,58.7551,58.7849,307120.0
2018-06-18 15:30:00,59.14,59.18,59.1,59.11,297800.0,58.7849,58.8246,58.7451,58.7551,297800.0
2018-06-18 15:40:00,59.12,59.19,59.05,59.17,672900.0,58.765,58.8346,58.6954,58.8147,672900.0
2018-06-18 15:50:00,59.16,59.21,59.07,59.19,1374460.0,58.8048,58.8545,58.7153,58.8346,1374460.0
2018-06-19 09:30:00,58.51,58.92,58.38,58.9,3770460.0,58.1587,58.5662,58.0294,58.5463,3770460.0
2018-06-19 09:40:00,58.9,59.14,58.8,59.01,2347380.0,58.5463,58.7849,58.4469,58.6557,2347380.0
2018-06-19 09:50:00,59.01,59.04,58.53,58.64,1547860.0,58.6557,58.6855,58.1785,58.2879,1547860.0
2018-06-19 10:00:00,58.6,58.6,58.31,58.47,1296220.0,58.2481,58.2481,57.9599,58.1189,1296220.0
2018-06-19 10:10:00,58.49,58.52,58.32,58.49,645940.0,58.1388,58.1686,57.9698,58.1388,645940.0
2018-06-19 10:20:00,58.5,58.5,58.18,58.18,680560.0,58.1487,58.1487,57.8306,57.8306,680560.0
2018-06-19 10:30:00,58.17,58.24,58.08,58.18,607860.0,57.8207,57.8903,57.7312,57.8306,607860.0
2018-06-19 10:40:00,58.16,58.47,58.13,58.42,873100.0,57.8108,58.1189,57.7809,58.0692,873100.0
2018-06-19 10:50:00,58.42,58.44,58.33,58.39,374060.0,58.0692,58.0891,57.9797,58.0394,374060.0
2018-06-19 11:00:00,58.39,58.44,58.32,58.44,589540.0,58.0394,58.0891,57.9698,58.0891,589540.0
2018-06-19 11:10:00,58.44,58.59,58.41,58.52,658980.0,58.0891,58.2382,58.0593,58.1686,658980.0
2018-06-19 11:20:00,58.53,58.61,58.47,58.57,386380.0,58.1785,58.2581,58.1189,58.2183,386380.0
2018-06-19 11:30:00,58.56,58.62,58.38,58.51,301440.0,58.2084,58.268,58.0294,58.1587,301440.0
2018-06-19 11:40:00,58.49,58.53,58.44,58.48,249660.0,58.1388,58.1785,58.0891,58.1288,249660.0
2018-06-19 11:50:00,58.49,58.55,58.44,58.44,254380.0,58.1388,58.1984,58.0891,58.0891,254380.0
2018-06-19 12:00:00,58.45,58.46,58.32,58.34,282820.0,58.099,58.109,57.9698,57.9897,282820.0
2018-06-19 12:10:00,58.33,58.36,58.2,58.33,263480.0,57.9797,58.0096,57.8505,57.9797,263480.0
2018-06-19 12:20:00,58.31,58.4,58.3,58.36,162820.0,57.9599,58.0493,57.9499,58.0096,162820.0
2018-06-19 12:30:00,58.37,58.39,58.31,58.35,442320.0,58.0195,58.0394,57.9599,57.9996,442320.0
2018-06-19 12:40:00,58.36,58.36,58.3,58.31,111940.0,58.0096,58.0096,57.9499,57.9599,111940.0
2018-06-19 12:50:00,58.31,58.32,58.27,58.31,110260.0,57.9599,57.9698,57.9201,57.9599,110260.0
2018-06-19 13:00:00,58.32,58.36,58.29,58.35,247700.0,57.9698,58.0096,57.94,57.9996,247700.0
2018-06-19 13:10:00,58.33,58.41,58.32,58.4,477120.0,57.9797,58.0593,57.9698,58.0493,477120.0
2018-06-19 13:20:00,58.39,58.41,58.3,58.31,146660.0,58.0394,58.0593,57.9499,57.9599,146660.0
2018-06-19 13:30:00,58.31,58.36,58.25,58.36,162220.0,57.9599,58.0096,57.9002,58.0096,162220.0
2018-06-19 13:40:00,58.39,58.52,58.37,58.47,748660.0,58.0394,58.1686,58.0195,58.1189,748660.0
2018-06-19 13:50:00,58.5,58.52,58.43,58.5,404240.0,58.1487,58.1686,58.0791,58.1487,404240.0
2018-06-19 14:00:00,58.5,58.62,58.49,58.6,763120.0,58.1487,58.268,58.1388,58.2481,763120.0
2018-06-19 14:10:00,58.58,58.6,58.45,58.48,334480.0,58.2282,58.2481,58.099,58.1288,334480.0
2018-06-19 14:20:00,58.46,58.65,58.46,58.62,588940.0,58.109,58.2978,58.109,58.268,588940.0
2018-06-19 14:30:00,58.61,58.89,58.61,58.82,870980.0,58.2581,58.5364,58.2581,58.4668,870980.0
2018-06-19 14:40:00,58.84,58.9,58.79,58.84,580480.0,58.4867,58.5463,58.437,58.4867,580480.0
2018-06-19 14:50:00,58.85,59.1,58.82,59.06,980560.0,58.4966,58.7451,58.4668,58.7054,980560.0
2018-06-19 15:00:00,59.07,59.07,58.98,58.99,493900.0,58.7153,58.7153,58.6258,58.6358,493900.0
2018-06-19 15:10:00,58.99,59.07,58.95,58.96,433000.0,58.6358,58.7153,58.596,58.606,433000.0
2018-06-19 15:20:00,58.96,58.96,58.85,58.85,446940.0,58.606,58.606,58.4966,58.4966,446940.0
2018-06-19 15:30:00,58.85,58.94,58.85,58.9,393400.0,58.4966,58.5861,58.4966,58.5463,393400.0
2018-06-19 15:40:00,58.89,58.92,58.83,58.88,261100.0,58.5364,58.5662,58.4767,58.5264,261100.0
2018-06-19 15:50:00,58.88,58.95,58.87,58.94,944100.0,58.5264,58.596,58.5165,58.5861,944100.0
2018-06-20 09:30:00,59.17,59.67,59.1,59.38,3459920.0,58.8147,59.3117,58.7451,59.0234,3459920.0
2018-06-20 09:40:00,59.38,59.77,59.37,59.57,2017840.0,59.0234,59.4111,59.0135,59.2123,2017840.0
2018-06-20 09:50:00,59.58,59.75,59.54,59.62,777700.0,59.2222,59.3912,59.1825,59.262,777700.0
2018-06-20 10:00:00,59.62,59.83,59.6,59.63,1344840.0,59.262,59.4707,59.2421,59.2719,1344840.0
2018-06-20 10:10:00,59.62,59.83,59.56,59.7,1092320.0,59.262,59.4707,59.2024,59.3415,1092320.0
2018-06-20 10:20:00,59.74,59.77,59.62,59.63,546220.0,59.3813,59.4111,59.262,59.2719,546220.0
2018-06-20 10:30:00,59.62,59.64,59.46,59.6,855240.0,59.262,59.2819,59.103,59.2421,855240.0
2018-06-20 10:40:00,59.6,59.63,59.46,59.51,557580.0,59.2421,59.2719,59.103,59.1527,557580.0
2018-06-20 10:50:00,59.5,59.62,59.5,59.59,494300.0,59.1427,59.262,59.1427,59.2322,494300.0
2018-06-20 11:00:00,59.59,59.61,59.51,59.61,393600.0,59.2322,59.2521,59.1527,59.2521,393600.0
2018-06-20 11:10:00,59.6,59.67,59.52,59.66,660140.0,59.2421,59.3117,59.1626,59.3018,660140.0
2018-06-20 11:20:00,59.67,59.73,59.66,59.71,653220.0,59.3117,59.3713,59.3018,59.3515,653220.0
2018-06-20 11:30:00,59.71,59.73,59.63,59.66,358100.0,59.3515,59.3713,59.2719,59.3018,358100.0
2018-06-20 11:40:00,59.64,59.75,59.63,59.75,407940.0,59.2819,59.3912,59.2719,59.3912,407940.0
2018-06-20 11:50:00,59.75,59.79,59.74,59.76,531600.0,59.3912,59.431,59.3813,59.4012,531600.0
2018-06-20 12:00:00,59.79,59.86,59.77,59.79,362920.0,59.431,59.5006,59.4111,59.431,362920.0
2018-06-20 12:10:00,59.78,59.81,59.76,59.8,251420.0,59.421,59.4509,59.4012,59.4409,251420.0
2018-06-20 12:20:00,59.8,59.89,59.78,59.88,472880.0,59.4409,59.5304,59.421,59.5204,472880.0
2018-06-20 12:30:00,59.88,59.97,59.88,59.96,921540.0,59.5204,59.6099,59.5204,59.6,921540.0
2018-06-20 12:40:00,59.96,60.01,59.91,60.01,1317500.0,59.6,59.6497,59.5503,59.6497,1317500.0
2018-06-20 12:50:00,60.0,60.06,60.0,60.04,707420.0,59.6397,59.6994,59.6397,59.6795,707420.0
2018-06-20 13:00:00,60.05,60.07,59.89,59.89,516520.0,59.6894,59.7093,59.5304,59.5304,516520.0
2018-06-20 13:10:00,59.89,59.96,59.86,59.91,487680.0,59.5304,59.6,59.5006,59.5503,487680.0
2018-06-20 13:20:00,59.92,59.96,59.85,59.85,272080.0,59.5602,59.6,59.4906,59.4906,272080.0
2018-06-20 13:30:00,59.86,59.9,59.76,59.78,436360.0,59.5006,59.5403,59.4012,59.421,436360.0
2018-06-20 13:40:00,59.8,59.81,59.76,59.79,397380.0,59.4409,59.4509,59.4012,59.431,397380.0
2018-06-20 13:50:00,59.81,59.89,59.79,59.83,361060.0,59.4509,59.5304,59.431,59.4707,361060.0
2018-06-20 14:00:00,59.85,59.85,59.77,59.82,167260.0,59.4906,59.4906,59.4111,59.4608,167260.0
2018-06-20 14:10:00,59.8,59.91,59.77,59.84,285720.0,59.4409,59.5503,59.4111,59.4807,285720.0
2018-06-20 14:20:00,59.83,59.9,59.81,59.86,298200.0,59.4707,59.5403,59.4509,59.5006,298200.0
2018-06-20 14:30:00,59.87,59.88,59.78,59.82,243940.0,59.5105,59.5204,59.421,59.4608,243940.0
2018-06-20 14:40:00,59.82,59.84,59.6,59.61,476020.0,59.4608,59.4807,59.2421,59.2521,476020.0
2018-06-20 14:50:00,59.64,59.71,59.5,59.51,486980.0,59.2819,59.3515,59.1427,59.1527,486980.0
2018-06-20 15:00:00,59.51,59.51,59.35,59.45,551540.0,59.1527,59.1527,58.9936,59.093,551540.0
2018-06-20 15:10:00,59.46,59.53,59.46,59.51,378880.0,59.103,59.1725,59.103,59.1527,378880.0
2018-06-20 15:20:00,59.5,59.57,59.48,59.52,283840.0,59.1427,59.2123,59.1228,59.1626,283840.0
2018-06-20 15:30:00,59.53,59.54,59.36,59.42,569480.0,59.1725,59.1825,59.0036,59.0632,569480.0
2018-06-20 15:40:00,59.42,59.52,59.37,59.49,623860.0,59.0632,59.1626,59.0135,59.1328,623860.0
2018-06-20 15:50:00,59.5,59.5,59.17,59.18,2904460.0,59.1427,59.1427,58.8147,58.8246,2904460.0
2018-06-21 09:30:00,59.28,59.52,59.2,59.22,1546280.0,58.924,59.1626,58.8445,58.8644,1546280.0
2018-06-21 09:40:00,59.2,59.23,58.87,59.0,1054580.0,58.8445,58.8743,58.5165,58.6457,1054580.0
2018-06-21 09:50:00,59.01,59.41,58.96,59.26,1155700.0,58.6557,59.0533,58.606,58.9042,1155700.0
2018-06-21 10:00:00,59.26,59.3,58.75,58.75,807580.0,58.9042,58.9439,58.3972,58.3972,807580.0
2018-06-21 10:10:00,58.77,58.85,58.37,58.37,988940.0,58.4171,58.4966,58.0195,58.0195,988940.0
2018-06-21 10:20:00,58.4,58.57,58.31,58.54,889640.0,58.0493,58.2183,57.9599,58.1885,889640.0
2018-06-21 10:30:00,58.58,58.71,58.41,58.44,747560.0,58.2282,58.3575,58.0593,58.0891,747560.0
2018-06-21 10:40:00,58.42,58.48,58.23,58.39,1028580.0,58.0692,58.1288,57.8803,58.0394,1028580.0
2018-06-21 10:50:00,58.39,58.93,58.36,58.77,1268300.0,58.0394,58.5761,58.0096,58.4171,1268300.0
2018-06-21 11:00:00,58.79,58.79,58.63,58.74,394920.0,58.437,58.437,58.2779,58.3873,394920.0
2018-06-21 11:10:00,58.75,58.85,58.71,58.77,251020.0,58.3972,58.4966,58.3575,58.4171,251020.0
2018-06-21 11:20:00,58.77,58.85,58.73,58.83,214720.0,58.4171,58.4966,58.3773,58.4767,214720.0
2018-06-21 11:30:00,58.83,58.99,58.82,58.98,244440.0,58.4767,58.6358,58.4668,58.6258,244440.0
2018-06-21 11:40:00,58.97,59.07,58.92,59.07,273760.0,58.6159,58.7153,58.5662,58.7153,273760.0
2018-06-21 11:50:00,59.06,59.07,58.9,58.9,167400.0,58.7054,58.7153,58.5463,58.5463,167400.0
2018-06-21 12:00:00,58.92,58.94,58.65,58.75,354720.0,58.5662,58.5861,58.2978,58.3972,354720.0
2018-06-21 12:10:00,58.76,58.81,58.73,58.77,314000.0,58.4072,58.4569,58.3773,58.4171,314000.0
2018-06-21 12:20:00,58.8,58.86,58.74,58.78,261560.0,58.4469,58.5066,58.3873,58.427,261560.0
2018-06-21 12:30:00,58.75,58.77,58.54,58.58,305220.0,58.3972,58.4171,58.1885,58.2282,305220.0
2018-06-21 12:40:00,58.59,58.7,58.59,58.65,177540.0,58.2382,58.3475,58.2382,58.2978,177540.0
2018-06-21 12:50:00,58.66,58.7,58.58,58.58,120320.0,58.3078,58.3475,58.2282,58.2282,120320.0
2018-06-21 13:00:00,58.58,58.62,58.53,58.6,337120.0,58.2282,58.268,58.1785,58.2481,337120.0
2018-06-21 13:10:00,58.62,58.73,58.62,58.72,242320.0,58.268,58.3773,58.268,58.3674,242320.0
2018-06-21 13:20:00,58.71,58.82,58.71,58.72,212000.0,58.3575,58.4668,58.3575,58.3674,212000.0
2018-06-21 13:30:00,58.72,58.8,58.68,58.72,120800.0,58.3674,58.4469,58.3276,58.3674,120800.0
2018-06-21 13:40:00,58.74,58.77,58.65,58.76,180020.0,58.3873,58.4171,58.2978,58.4072,180020.0
2018-06-21 13:50:00,58.75,58.77,58.62,58.66,208800.0,58.3972,58.4171,58.268,58.3078,208800.0
2018-06-21 14:00:00,58.65,58.77,58.64,58.74,350460.0,58.2978,58.4171,58.2879,58.3873,350460.0
2018-06-21 14:10:00,58.74,58.75,58.64,58.64,148060.0,58.3873,58.3972,58.2879,58.2879,148060.0
2018-06-21 14:20:00,58.67,58.67,58.55,58.57,215980.0,58.3177,58.3177,58.1984,58.2183,215980.0
2018-06-21 14:30:00,58.58,58.74,58.58,58.67,174440.0,58.2282,58.3873,58.2282,58.3177,174440.0
2018-06-21 14:40:00,58.67,58.68,58.65,58.66,110840.0,58.3177,58.3276,58.2978,58.3078,110840.0
2018-06-21 14:50:00,58.67,58.67,58.61,58.63,385800.0,58.3177,58.3177,58.2581,58.2779,385800.0
2018-06-21 15:00:00,58.63,58.68,58.59,58.65,402960.0,58.2779,58.3276,58.2382,58.2978,402960.0
2018-06-21 15:10:00,58.61,58.61,58.46,58.49,329460.0,58.2581,58.2581,58.109,58.1388,329460.0
2018-06-21 15:20:00,58.49,58.67,58.38,58.53,1073340.0,58.1388,58.3177,58.0294,58.1785,1073340.0
2018-06-21 15:30:00,58.55,58.55,58.3,58.36,954540.0,58.1984,58.1984,57.9499,58.0096,954540.0
2018-06-21 15:40:00,58.35,58.41,58.17,58.35,982540.0,57.9996,58.0593,57.8207,57.9996,982540.0
2018-06-21 15:50:00,58.33,58.49,58.33,58.47,1242040.0,57.9797,58.1388,57.9797,58.1189,1242040.0
2018-06-22 09:30:00,58.59,58.75,58.23,58.34,1740560.0,58.2382,58.3972,57.8803,57.9897,1740560.0
2018-06-22 09:40:00,58.34,58.43,58.0,58.22,1289160.0,57.9897,58.0791,57.6517,57.8704,1289160.0
2018-06-22 09:50:00,58.21,58.34,58.03,58.12,718220.0,57.8605,57.9897,57.6815,57.771,718220.0
2018-06-22 10:00:00,58.15,58.25,58.09,58.22,375780.0,57.8008,57.9002,57.7412,57.8704,375780.0
2018-06-22 10:10:00,58.25,58.3,58.14,58.21,295100.0,57.9002,57.9499,57.7909,57.8605,295100.0
2018-06-22 10:20:00,58.19,58.23,57.98,58.05,532400.0,57.8406,57.8803,57.6318,57.7014,532400.0
2018-06-22 10:30:00,58.01,58.16,57.98,58.0,392980.0,57.6617,57.8108,57.6318,57.6517,392980.0
2018-06-22 10:40:00,58.02,58.13,58.0,58.09,281440.0,57.6716,57.7809,57.6517,57.7412,281440.0
2018-06-22 10:50:00,58.09,58.29,58.08,58.28,359340.0,57.7412,57.94,57.7312,57.93,359340.0
2018-06-22 11:00:00,58.26,58.35,58.24,58.33,402880.0,57.9102,57.9996,57.8903,57.9797,402880.0
2018-06-22 11:10:00,58.34,58.36,58.26,58.32,356960.0,57.9897,58.0096,57.9102,57.9698,356960.0
2018-06-22 11:20:00,58.3,58.36,58.22,58.36,246500.0,57.9499,58.0096,57.8704,58.0096,246500.0
2018-06-22 11:30:00,58.36,58.4,58.32,58.37,124740.0,58.0096,58.0493,57.9698,58.0195,124740.0
2018-06-22 11:40:00,58.38,58.42,58.35,58.39,196080.0,58.0294,58.0692,57.9996,58.0394,196080.0
2018-06-22 11:50:00,58.42,58.42,58.36,58.4,151220.0,58.0692,58.0692,58.0096,58.0493,151220.0
2018-06-22 12:00:00,58.4,58.46,58.4,58.45,198620.0,58.0493,58.109,58.0493,58.099,198620.0
2018-06-22 12:10:00,58.45,58.59,58.44,58.54,323080.0,58.099,58.2382,58.0891,58.1885,323080.0
2018-06-22 12:20:00,58.55,58.55,58.48,58.48,94380.0,58.1984,58.1984,58.1288,58.1288,94380.0
2018-06-22 12:30:00,58.49,58.51,58.42,58.42,319480.0,58.1388,58.1587,58.0692,58.0692,319480.0
2018-06-22 12:40:00,58.41,58.55,58.41,58.54,165360.0,58.0593,58.1984,58.0593,58.1885,165360.0
2018-06-22 12:50:00,58.54,58.57,58.48,58.52,95200.0,58.1885,58.2183,58.1288,58.1686,95200.0
2018-06-22 13:00:00,58.53,58.64,58.53,58.64,206800.0,58.1785,58.2879,58.1785,58.2879,206800.0
2018-06-22 13:10:00,58.64,58.69,58.61,58.61,339880.0,58.2879,58.3376,58.2581,58.2581,339880.0
2018-06-22 13:20:00,58.6,58.75,58.57,58.73,315020.0,58.2481,58.3972,58.2183,58.3773,315020.0
2018-06-22 13:30:00,58.74,58.75,58.58,58.63,301040.0,58.3873,58.3972,58.2282,58.2779,301040.0
2018-06-22 13:40:00,58.63,58.65,58.58,58.58,112740.0,58.2779,58.2978,58.2282,58.2282,112740.0
2018-06-22 13:50:00,58.6,58.63,58.58,58.58,116700.0,58.2481,58.2779,58.2282,58.2282,116700.0
2018-06-22 14:00:00,58.58,58.59,58.49,58.51,166740.0,58.2282,58.2382,58.1388,58.1587,166740.0
2018-06-22 14:10:00,58.54,58.57,58.52,58.56,122760.0,58.1885,58.2183,58.1686,58.2084,122760.0
2018-06-22 14:20:00,58.55,58.55,58.51,58.51,227880.0,58.1984,58.1984,58.1587,58.1587,227880.0
2018-06-22 14:30:00,58.52,58.52,58.41,58.47,359240.0,58.1686,58.1686,58.0593,58.1189,359240.0
2018-06-22 14:40:00,58.49,58.52,58.46,58.51,267520.0,58.1388,58.1686,58.109,58.1587,267520.0
2018-06-22 14:50:00,58.5,58.54,58.43,58.44,122640.0,58.1487,58.1885,58.0791,58.0891,122640.0
2018-06-22 15:00:00,58.46,58.47,58.42,58.47,89580.0,58.109,58.1189,58.0692,58.1189,89580.0
2018-06-22 15:10:00,58.45,58.48,58.42,58.42,199940.0,58.099,58.1288,58.0692,58.0692,199940.0
2018-06-22 15:20:00,58.4,58.46,58.39,58.43,217300.0,58.0493,58.109,58.0394,58.0791,217300.0
2018-06-22 15:30:00,58.4,58.45,58.36,58.38,433900.0,58.0493,58.099,58.0096,58.0294,433900.0
2018-06-22 15:40:00,58.37,58.46,58.35,58.44,737220.0,58.0195,58.109,57.9996,58.0891,737220.0
2018-06-22 15:50:00,58.44,58.56,58.3,58.3,1746760.0,58.0891,58.2084,57.9499,57.9499,1746760.0
2018-06-25 09:30:00,57.73,57.8,57.27,57.3,2233200.0,57.3833,57.4529,56.9261,56.9559,2233200.0
2018-06-25 09:40:00,57.29,57.39,57.09,57.17,1274460.0,56.946,57.0454,56.7472,56.8267,1274460.0
2018-06-25 09:50:00,57.15,57.38,57.14,57.15,836060.0,56.8068,57.0354,56.7969,56.8068,836060.0
2018-06-25 10:00:00,57.2,57.27,57.09,57.14,714820.0,56.8565,56.9261,56.7472,56.7969,714820.0
2018-06-25 10:10:00,57.15,57.21,56.97,56.97,1017640.0,56.8068,56.8665,56.6279,56.6279,1017640.0
2018-06-25 10:20:00,56.98,57.08,56.92,57.05,1540780.0,56.6379,56.7373,56.5782,56.7074,1540780.0
2018-06-25 10:30:00,57.01,57.06,56.95,57.02,655340.0,56.6677,56.7174,56.608,56.6776,655340.0
2018-06-25 10:40:00,57.0,57.12,57.0,57.09,796140.0,56.6577,56.777,56.6577,56.7472,796140.0
2018-06-25 10:50:00,57.13,57.17,56.81,56.86,855720.0,56.7869,56.8267,56.4689,56.5186,855720.0
2018-06-25 11:00:00,56.85,56.95,56.74,56.81,614720.0,56.5086,56.608,56.3993,56.4689,614720.0
2018-06-25 11:10:00,56.8,56.88,56.73,56.76,440080.0,56.4589,56.5385,56.3894,56.4192,440080.0
2018-06-25 11:20:00,56.76,56.78,56.55,56.55,710300.0,56.4192,56.4391,56.2104,56.2104,710300.0
2018-06-25 11:30:00,56.57,56.59,56.35,56.36,1168920.0,56.2303,56.2502,56.0116,56.0216,1168920.0
2018-06-25 11:40:00,56.35,56.6,56.3,56.42,1401760.0,56.0116,56.2601,55.9619,56.0812,1401760.0
2018-06-25 11:50:00,56.43,56.59,56.33,56.59,638760.0,56.0912,56.2502,55.9918,56.2502,638760.0
2018-06-25 12:00:00,56.6,56.62,56.3,56.34,817360.0,56.2601,56.28,55.9619,56.0017,817360.0
2018-06-25 12:10:00,56.33,56.38,56.22,56.35,1060220.0,55.9918,56.0415,55.8824,56.0116,1060220.0
2018-06-25 12:20:00,56.32,56.58,56.26,56.56,647880.0,55.9818,56.2403,55.9222,56.2204,647880.0
2018-06-25 12:30:00,56.56,56.6,56.26,56.39,516020.0,56.2204,56.2601,55.9222,56.0514,516020.0
2018-06-25 12:40:00,56.36,56.47,56.23,56.26,507080.0,56.0216,56.1309,55.8924,55.9222,507080.0
2018-06-25 12:50:00,56.28,56.42,56.17,56.42,559280.0,55.9421,56.0812,55.8327,56.0812,559280.0
2018-06-25 13:00:00,56.4,56.43,56.21,56.22,465740.0,56.0613,56.0912,55.8725,55.8824,465740.0
2018-06-25 13:10:00,56.24,56.28,56.01,56.06,542440.0,55.9023,55.9421,55.6737,55.7234,542440.0
2018-06-25 13:20:00,56.05,56.2,56.0,56.14,448460.0,55.7134,55.8625,55.6637,55.8029,448460.0
2018-06-25 13:30:00,56.14,56.43,56.14,56.43,441840.0,55.8029,56.0912,55.8029,56.0912,441840.0
2018-06-25 13:40:00,56.4,56.42,56.29,56.39,299080.0,56.0613,56.0812,55.952,56.0514,299080.0
2018-06-25 13:50:00,56.35,56.38,56.17,56.27,260880.0,56.0116,56.0415,55.8327,55.9321,260880.0
2018-06-25 14:00:00,56.25,56.38,56.22,56.23,248920.0,55.9122,56.0415,55.8824,55.8924,248920.0
2018-06-25 14:10:00,56.23,56.27,56.18,56.23,271480.0,55.8924,55.9321,55.8427,55.8924,271480.0
2018-06-25 14:20:00,56.22,56.34,56.2,56.34,343580.0,55.8824,56.0017,55.8625,56.0017,343580.0
2018-06-25 14:30:00,56.34,56.37,56.22,56.24,467360.0,56.0017,56.0315,55.8824,55.9023,467360.0
2018-06-25 14:40:00,56.23,56.31,56.19,56.2,340780.0,55.8924,55.9719,55.8526,55.8625,340780.0
2018-06-25 14:50:00,56.18,56.3,56.11,56.27,550240.0,55.8427,55.9619,55.7731,55.9321,550240.0
2018-06-25 15:00:00,56.29,56.33,56.19,56.23,241380.0,55.952,55.9918,55.8526,55.8924,241380.0
2018-06-25 15:10:00,56.22,56.45,56.22,56.42,448580.0,55.8824,56.111,55.8824,56.0812,448580.0
2018-06-25 15:20:00,56.43,56.46,56.32,56.33,679380.0,56.0912,56.121,55.9818,55.9918,679380.0
2018-06-25 15:30:00,56.32,56.59,56.25,56.55,1060460.0,55.9818,56.2502,55.9122,56.2104,1060460.0
2018-06-25 15:40:00,56.57,56.79,56.56,56.69,1165980.0,56.2303,56.449,56.2204,56.3496,1165980.0
2018-06-25 15:50:00,56.68,57.07,56.68,56.96,3046820.0,56.3397,56.7273,56.3397,56.618,3046820.0
2018-06-26 09:30:00,57.21,57.21,56.59,56.8,1861000.0,56.8665,56.8665,56.2502,56.4589,1861000.0
2018-06-26 09:40:00,56.79,57.31,56.79,57.15,1045980.0,56.449,56.9659,56.449,56.8068,1045980.0
2018-06-26 09:50:00,57.17,57.19,56.96,57.05,606400.0,56.8267,56.8466,56.618,56.7074,606400.0
2018-06-26 10:00:00,57.07,57.27,57.01,57.09,562660.0,56.7273,56.9261,56.6677,56.7472,562660.0
2018-06-26 10:10:00,57.07,57.25,57.01,57.11,558840.0,56.7273,56.9062,56.6677,56.7671,558840.0
2018-06-26 10:20:00,57.11,57.11,56.88,56.9,516640.0,56.7671,56.7671,56.5385,56.5583,516640.0
2018-06-26 10:30:00,56.9,56.91,56.73,56.79,357420.0,56.5583,56.5683,56.3894,56.449,357420.0
2018-06-26 10:40:00,56.77,56.79,56.45,56.62,758500.0,56.4291,56.449,56.111,56.28,758500.0
2018-06-26 10:50:00,56.61,56.78,56.58,56.59,303520.0,56.2701,56.4391,56.2403,56.2502,303520.0
2018-06-26 11:00:00,56.6,56.72,56.53,56.63,199960.0,56.2601,56.3794,56.1906,56.29,199960.0
2018-06-26 11:10:00,56.66,56.75,56.66,56.71,280140.0,56.3198,56.4092,56.3198,56.3695,280140.0
2018-06-26 11:20:00,56.72,56.77,56.68,56.68,304900.0,56.3794,56.4291,56.3397,56.3397,304900.0
2018-06-26 11:30:00,56.64,56.73,56.6,56.7,184700.0,56.2999,56.3894,56.2601,56.3595,184700.0
2018-06-26 11:40:00,56.71,56.74,56.61,56.68,210380.0,56.3695,56.3993,56.2701,56.3397,210380.0
2018-06-26 11:50:00,56.68,56.74,56.64,56.74,297300.0,56.3397,56.3993,56.2999,56.3993,297300.0
2018-06-26 12:00:00,56.74,56.88,56.72,56.85,331140.0,56.3993,56.5385,56.3794,56.5086,331140.0
2018-06-26 12:10:00,56.86,57.03,56.86,56.96,530060.0,56.5186,56.6876,56.5186,56.618,530060.0
2018-06-26 12:20:00,56.98,57.03,56.95,57.01,205160.0,56.6379,56.6876,56.608,56.6677,205160.0
2018-06-26 12:30:00,57.02,57.07,57.01,57.03,237320.0,56.6776,56.7273,56.6677,56.6876,237320.0
2018-06-26 12:40:00,57.04,57.08,56.91,57.05,354960.0,56.6975,56.7373,56.5683,56.7074,354960.0
2018-06-26 12:50:00,57.05,57.09,56.98,57.06,103560.0,56.7074,56.7472,56.6379,56.7174,103560.0
2018-06-26 13:00:00,57.07,57.17,57.02,57.16,232240.0,56.7273,56.8267,56.6776,56.8168,232240.0
2018-06-26 13:10:00,57.17,57.3,57.16,57.3,365620.0,56.8267,56.9559,56.8168,56.9559,365620.0
2018-06-26 13:20:00,57.29,57.34,57.18,57.21,316220.0,56.946,56.9957,56.8366,56.8665,316220.0
2018-06-26 13:30:00,57.23,57.23,57.13,57.22,191120.0,56.8863,56.8863,56.7869,56.8764,191120.0
2018-06-26 13:40:00,57.2,57.21,57.11,57.11,109800.0,56.8565,56.8665,56.7671,56.7671,109800.0
2018-06-26 13:50:00,57.08,57.09,57.01,57.05,97320.0,56.7373,56.7472,56.6677,56.7074,97320.0
2018-06-26 14:00:00,57.05,57.05,56.96,56.98,200000.0,56.7074,56.7074,56.618,56.6379,200000.0
2018-06-26 14:10:00,56.96,57.0,56.94,56.94,108140.0,56.618,56.6577,56.5981,56.5981,108140.0
2018-06-26 14:20:00,56.94,56.96,56.9,56.9,205180.0,56.5981,56.618,56.5583,56.5583,205180.0
2018-06-26 14:30:00,56.87,57.02,56.86,57.02,231540.0,56.5285,56.6776,56.5186,56.6776,231540.0
2018-06-26 14:40:00,57.02,57.05,56.93,56.93,104440.0,56.6776,56.7074,56.5882,56.5882,104440.0
2018-06-26 14:50:00,56.94,56.97,56.87,56.9,167240.0,56.5981,56.6279,56.5285,56.5583,167240.0
2018-06-26 15:00:00,56.87,56.89,56.79,56.82,221040.0,56.5285,56.5484,56.449,56.4788,221040.0
2018-06-26 15:10:00,56.82,56.85,56.69,56.69,294100.0,56.4788,56.5086,56.3496,56.3496,294100.0
2018-06-26 15:20:00,56.69,56.74,56.66,56.69,260120.0,56.3496,56.3993,56.3198,56.3496,260120.0
2018-06-26 15:30:00,56.69,56.84,56.66,56.8,311140.0,56.3496,56.4987,56.3198,56.4589,311140.0
2018-06-26 15:40:00,56.79,56.8,56.69,56.69,352540.0,56.449,56.4589,56.3496,56.3496,352540.0
2018-06-26 15:50:00,56.67,56.68,56.5,56.63,1905240.0,56.3297,56.3397,56.1607,56.29,1905240.0
2018-06-27 09:30:00,56.8,57.1,56.8,56.9,1541860.0,56.4589,56.7571,56.4589,56.5583,1541860.0
2018-06-27 09:40:00,56.92,57.1,56.75,57.05,737480.0,56.5782,56.7571,56.4092,56.7074,737480.0
2018-06-27 09:50:00,57.04,57.31,57.03,57.25,983240.0,56.6975,56.9659,56.6876,56.9062,983240.0
2018-06-27 10:00:00,57.26,57.26,57.0,57.09,499280.0,56.9162,56.9162,56.6577,56.7472,499280.0
2018-06-27 10:10:00,57.1,57.13,57.04,57.07,389020.0,56.7571,56.7869,56.6975,56.7273,389020.0
2018-06-27 10:20:00,57.07,57.14,57.04,57.06,157120.0,56.7273,56.7969,56.6975,56.7174,157120.0
2018-06-27 10:30:00,57.04,57.17,57.03,57.17,188600.0,56.6975,56.8267,56.6876,56.8267,188600.0
2018-06-27 10:40:00,57.19,57.22,57.02,57.02,317080.0,56.8466,56.8764,56.6776,56.6776,317080.0
2018-06-27 10:50:00,57.04,57.04,56.86,56.86,345560.0,56.6975,56.6975,56.5186,56.5186,345560.0
2018-06-27 11:00:00,56.88,56.96,56.68,56.81,565480.0,56.5385,56.618,56.3397,56.4689,565480.0
2018-06-27 11:10:00,56.79,56.83,56.63,56.72,611200.0,56.449,56.4888,56.29,56.3794,611200.0
2018-06-27 11:20:00,56.71,56.72,56.54,56.54,356140.0,56.3695,56.3794,56.2005,56.2005,356140.0
2018-06-27 11:30:00,56.56,56.73,56.46,56.66,397260.0,56.2204,56.3894,56.121,56.3198,397260.0
2018-06-27 11:40:00,56.64,56.8,56.6,56.78,350240.0,56.2999,56.4589,56.2601,56.4391,350240.0
2018-06-27 11:50:00,56.8,56.8,56.7,56.78,107420.0,56.4589,56.4589,56.3595,56.4391,107420.0
2018-06-27 12:00:00,56.72,56.84,56.72,56.82,105400.0,56.3794,56.4987,56.3794,56.4788,105400.0
2018-06-27 12:10:00,56.82,56.84,56.77,56.83,78020.0,56.4788,56.4987,56.4291,56.4888,78020.0
2018-06-27 12:20:00,56.81,56.81,56.65,56.68,81500.0,56.4689,56.4689,56.3098,56.3397,81500.0
2018-06-27 12:30:00,56.63,56.63,56.51,56.59,199600.0,56.29,56.29,56.1707,56.2502,199600.0
2018-06-27 12:40:00,56.56,56.6,56.45,56.6,273220.0,56.2204,56.2601,56.111,56.2601,273220.0
2018-06-27 12:50:00,56.6,56.64,56.45,56.47,135360.0,56.2601,56.2999,56.111,56.1309,135360.0
2018-06-27 13:00:00,56.45,56.51,56.17,56.19,407820.0,56.111,56.1707,55.8327,55.8526,407820.0
2018-06-27 13:10:00,56.2,56.25,56.05,56.07,855980.0,55.8625,55.9122,55.7134,55.7333,855980.0
2018-06-27 13:20:00,56.07,56.35,56.03,56.26,825740.0,55.7333,56.0116,55.6936,55.9222,825740.0
2018-06-27 13:30:00,56.24,56.33,56.18,56.33,76380.0,55.9023,55.9918,55.8427,55.9918,76380.0
2018-06-27 13:40:00,56.33,56.46,56.23,56.23,161160.0,55.9918,56.121,55.8924,55.8924,161160.0
2018-06-27 13:50:00,56.21,56.31,56.12,56.28,264800.0,55.8725,55.9719,55.783,55.9421,264800.0
2018-06-27 14:00:00,56.28,56.39,56.21,56.21,189380.0,55.9421,56.0514,55.8725,55.8725,189380.0
2018-06-27 14:10:00,56.21,56.35,56.15,56.32,168880.0,55.8725,56.0116,55.8128,55.9818,168880.0
2018-06-27 14:20:00,56.35,56.38,56.25,56.27,81220.0,56.0116,56.0415,55.9122,55.9321,81220.0
2018-06-27 14:30:00,56.25,56.42,56.2,56.4,238040.0,55.9122,56.0812,55.8625,56.0613,238040.0
2018-06-27 14:40:00,56.37,56.43,56.25,56.33,179840.0,56.0315,56.0912,55.9122,55.9918,179840.0
2018-06-27 14:50:00,56.38,56.38,56.11,56.19,447440.0,56.0415,56.0415,55.7731,55.8526,447440.0
2018-06-27 15:00:00,56.15,56.21,56.05,56.05,264640.0,55.8128,55.8725,55.7134,55.7134,264640.0
2018-06-27 15:10:00,56.06,56.18,55.92,56.17,381080.0,55.7234,55.8427,55.5842,55.8327,381080.0
2018-06-27 15:20:00,56.18,56.36,56.12,56.28,421140.0,55.8427,56.0216,55.783,55.9421,421140.0
2018-06-27 15:30:00,56.25,56.35,56.23,56.28,405540.0,55.9122,56.0116,55.8924,55.9421,405540.0
2018-06-27 15:40:00,56.33,56.4,56.04,56.04,344580.0,55.9918,56.0613,55.7035,55.7035,344580.0
2018-06-27 15:50:00,56.0,56.21,55.84,55.86,2535360.0,55.6637,55.8725,55.5047,55.5246,2535360.0
2018-06-28 09:30:00,55.62,56.03,55.3,55.88,2197700.0,55.286,55.6936,54.9679,55.5445,2197700.0
2018-06-28 09:40:00,55.84,55.9,55.56,55.71,896800.0,55.5047,55.5643,55.2264,55.3755,896800.0
2018-06-28 09:50:00,55.65,56.13,55.6,56.03,759880.0,55.3158,55.793,55.2661,55.6936,759880.0
2018-06-28 10:00:00,56.03,56.08,55.8,55.84,300540.0,55.6936,55.7433,55.4649,55.5047,300540.0
2018-06-28 10:10:00,55.9,55.92,55.72,55.81,298260.0,55.5643,55.5842,55.3854,55.4749,298260.0
2018-06-28 10:20:00,55.79,55.98,55.76,55.87,334800.0,55.455,55.6439,55.4252,55.5345,334800.0
2018-06-28 10:30:00,55.83,55.86,55.62,55.77,421160.0,55.4948,55.5246,55.286,55.4351,421160.0
2018-06-28 10:40:00,55.76,56.02,55.72,55.95,318700.0,55.4252,55.6836,55.3854,55.614,318700.0
2018-06-28 10:50:00,55.93,56.12,55.87,56.1,370200.0,55.5942,55.783,55.5345,55.7631,370200.0
2018-06-28 11:00:00,56.13,56.22,56.12,56.15,366360.0,55.793,55.8824,55.783,55.8128,366360.0
2018-06-28 11:10:00,56.18,56.18,56.05,56.12,216880.0,55.8427,55.8427,55.7134,55.783,216880.0
2018-06-28 11:20:00,56.07,56.25,55.99,56.2,325560.0,55.7333,55.9122,55.6538,55.8625,325560.0
2018-06-28 11:30:00,56.2,56.3,56.17,56.3,318900.0,55.8625,55.9619,55.8327,55.9619,318900.0
2018-06-28 11:40:00,56.28,56.35,56.26,56.3,387620.0,55.9421,56.0116,55.9222,55.9619,387620.0
2018-06-28 11:50:00,56.29,56.38,56.26,56.3,209560.0,55.952,56.0415,55.9222,55.9619,209560.0
2018-06-28 12:00:00,56.32,56.39,56.04,56.08,316760.0,55.9818,56.0514,55.7035,55.7433,316760.0
2018-06-28 12:10:00,56.11,56.15,56.04,56.05,150720.0,55.7731,55.8128,55.7035,55.7134,150720.0
2018-06-28 12:20:00,56.05,56.09,55.9,55.95,162160.0,55.7134,55.7532,55.5643,55.614,162160.0
2018-06-28 12:30:00,55.97,55.99,55.87,55.94,222220.0,55.6339,55.6538,55.5345,55.6041,222220.0
2018-06-28 12:40:00,55.91,55.99,55.87,55.99,239900.0,55.5743,55.6538,55.5345,55.6538,239900.0
2018-06-28 12:50:00,56.05,56.22,56.01,56.15,263120.0,55.7134,55.8824,55.6737,55.8128,263120.0
2018-06-28 13:00:00,56.16,56.21,56.08,56.13,153600.0,55.8228,55.8725,55.7433,55.793,153600.0
2018-06-28 13:10:00,56.13,56.17,56.03,56.11,160180.0,55.793,55.8327,55.6936,55.7731,160180.0
2018-06-28 13:20:00,56.13,56.16,56.0,56.05,279000.0,55.793,55.8228,55.6637,55.7134,279000.0
2018-06-28 13:30:00,56.06,56.14,56.03,56.03,102900.0,55.7234,55.8029,55.6936,55.6936,102900.0
2018-06-28 13:40:00,56.09,56.16,55.97,56.0,153180.0,55.7532,55.8228,55.6339,55.6637,153180.0
2018-06-28 13:50:00,56.0,56.13,56.0,56.12,110760.0,55.6637,55.793,55.6637,55.783,110760.0
2018-06-28 14:00:00,56.13,56.21,56.08,56.12,152680.0,55.793,55.8725,55.7433,55.783,152680.0
2018-06-28 14:10:00,56.11,56.15,56.03,56.12,83040.0,55.7731,55.8128,55.6936,55.783,83040.0
2018-06-28 14:20:00,56.17,56.43,56.14,56.41,460260.0,55.8327,56.0912,55.8029,56.0713,460260.0
2018-06-28 14:30:00,56.41,56.44,56.35,56.37,335380.0,56.0713,56.1011,56.0116,56.0315,335380.0
2018-06-28 14:40:00,56.38,56.49,56.37,56.46,304060.0,56.0415,56.1508,56.0315,56.121,304060.0
2018-06-28 14:50:00,56.47,56.64,56.46,56.63,536560.0,56.1309,56.2999,56.121,56.29,536560.0
2018-06-28 15:00:00,56.63,56.64,56.44,56.59,315380.0,56.29,56.2999,56.1011,56.2502,315380.0
2018-06-28 15:10:00,56.55,56.7,56.55,56.64,299480.0,56.2104,56.3595,56.2104,56.2999,299480.0
2018-06-28 15:20:00,56.63,56.66,56.49,56.5,184800.0,56.29,56.3198,56.1508,56.1607,184800.0
2018-06-28 15:30:00,56.52,56.52,56.4,56.44,299740.0,56.1806,56.1806,56.0613,56.1011,299740.0
2018-06-28 15:40:00,56.45,56.5,56.4,56.47,273740.0,56.111,56.1607,56.0613,56.1309,273740.0
2018-06-28 15:50:00,56.46,56.46,56.3,56.35,1013260.0,56.121,56.121,55.9619,56.0116,1013260.0
2018-06-29 09:30:00,56.6,56.87,56.6,56.71,1341740.0,56.2601,56.5285,56.2601,56.3695,1341740.0
2018-06-29 09:40:00,56.66,57.0,56.66,56.98,790680.0,56.3198,56.6577,56.3198,56.6379,790680.0
2018-06-29 09:50:00,56.98,57.07,56.89,56.98,630720.0,56.6379,56.7273,56.5484,56.6379,630720.0
2018-06-29 10:00:00,56.99,57.06,56.94,56.94,455240.0,56.6478,56.7174,56.5981,56.5981,455240.0
2018-06-29 10:10:00,56.95,56.98,56.79,56.85,355040.0,56.608,56.6379,56.449,56.5086,355040.0
2018-06-29 10:20:00,56.83,56.92,56.8,56.86,327560.0,56.4888,56.5782,56.4589,56.5186,327560.0
2018-06-29 10:30:00,56.84,56.93,56.8,56.89,256060.0,56.4987,56.5882,56.4589,56.5484,256060.0
2018-06-29 10:40:00,56.89,56.97,56.85,56.97,288140.0,56.5484,56.6279,56.5086,56.6279,288140.0
2018-06-29 10:50:00,56.96,57.06,56.94,57.0,305280.0,56.618,56.7174,56.5981,56.6577,305280.0
2018-06-29 11:00:00,57.0,57.04,56.9,56.96,238160.0,56.6577,56.6975,56.5583,56.618,238160.0
2018-06-29 11:10:00,56.93,56.97,56.84,56.91,137300.0,56.5882,56.6279,56.4987,56.5683,137300.0
2018-06-29 11:20:00,56.91,56.92,56.85,56.85,205120.0,56.5683,56.5782,56.5086,56.5086,205120.0
2018-06-29 11:30:00,56.84,56.86,56.72,56.73,345220.0,56.4987,56.5186,56.3794,56.3894,345220.0
2018-06-29 11:40:00,56.74,56.79,56.73,56.74,135580.0,56.3993,56.449,56.3894,56.3993,135580.0
2018-06-29 11:50:00,56.73,56.75,56.6,56.75,174420.0,56.3894,56.4092,56.2601,56.4092,174420.0
2018-06-29 12:00:00,56.74,56.78,56.7,56.72,190020.0,56.3993,56.4391,56.3595,56.3794,190020.0
2018-06-29 12:10:00,56.73,56.78,56.68,56.74,404620.0,56.3894,56.4391,56.3397,56.3993,404620.0
2018-06-29 12:20:00,56.75,56.78,56.69,56.72,30000.0,56.4092,56.4391,56.3496,56.3794,30000.0
2018-06-29 12:30:00,56.68,56.7,56.6,56.69,51580.0,56.3397,56.3595,56.2601,56.3496,51580.0
2018-06-29 12:40:00,56.65,56.73,56.64,56.69,43300.0,56.3098,56.3894,56.2999,56.3496,43300.0
2018-06-29 12:50:00,56.66,56.69,56.53,56.61,372780.0,56.3198,56.3496,56.1906,56.2701,372780.0
2018-06-29 13:00:00,56.63,56.73,56.61,56.68,125080.0,56.29,56.3894,56.2701,56.3397,125080.0
2018-06-29 13:10:00,56.68,56.72,56.67,56.71,131060.0,56.3397,56.3794,56.3297,56.3695,131060.0
2018-06-29 13:20:00,56.7,56.71,56.67,56.68,180540.0,56.3595,56.3695,56.3297,56.3397,180540.0
2018-06-29 13:30:00,56.68,56.69,56.61,56.65,72240.0,56.3397,56.3496,56.2701,56.3098,72240.0
2018-06-29 13:40:00,56.66,56.79,56.65,56.76,279260.0,56.3198,56.449,56.3098,56.4192,279260.0
2018-06-29 13:50:00,56.76,56.77,56.67,56.7,137080.0,56.4192,56.4291,56.3297,56.3595,137080.0
2018-06-29 14:00:00,56.69,56.71,56.62,56.68,142100.0,56.3496,56.3695,56.28,56.3397,142100.0
2018-06-29 14:10:00,56.69,56.69,56.61,56.67,80060.0,56.3496,56.3496,56.2701,56.3297,80060.0
2018-06-29 14:20:00,56.62,56.71,56.62,56.71,116840.0,56.28,56.3695,56.28,56.3695,116840.0
2018-06-29 14:30:00,56.69,56.69,56.61,56.66,127520.0,56.3496,56.3496,56.2701,56.3198,127520.0
2018-06-29 14:40:00,56.63,56.67,56.58,56.66,152660.0,56.29,56.3297,56.2403,56.3198,152660.0
2018-06-29 14:50:00,56.65,56.73,56.64,56.73,83020.0,56.3098,56.3894,56.2999,56.3894,83020.0
2018-06-29 15:00:00,56.73,56.75,56.65,56.67,101000.0,56.3894,56.4092,56.3098,56.3297,101000.0
2018-06-29 15:10:00,56.69,56.69,56.64,56.64,116600.0,56.3496,56.3496,56.2999,56.2999,116600.0
2018-06-29 15:20:00,56.62,56.66,56.56,56.62,179960.0,56.28,56.3198,56.2204,56.28,179960.0
2018-06-29 15:30:00,56.61,56.63,56.56,56.58,538900.0,56.2701,56.29,56.2204,56.2403,538900.0
2018-06-29 15:40:00,56.58,56.68,56.56,56.59,328900.0,56.2403,56.3397,56.2204,56.2502,328900.0
2018-06-29 15:50:00,56.57,56.57,56.35,56.47,2489760.0,56.2303,56.2303,56.0116,56.1309,2489760.0
2018-07-02 09:30:00,55.77,55.83,55.33,55.81,2146960.0,55.4351,55.4948,54.9978,55.4749,2146960.0
2018-07-02 09:40:00,55.81,56.1,55.79,56.04,1072360.0,55.4749,55.7631,55.455,55.7035,1072360.0
2018-07-02 09:50:00,56.0,56.07,55.92,55.97,402540.0,55.6637,55.7333,55.5842,55.6339,402540.0
2018-07-02 10:00:00,55.97,56.28,55.95,56.22,773600.0,55.6339,55.9421,55.614,55.8824,773600.0
2018-07-02 10:10:00,56.24,56.26,56.09,56.19,254120.0,55.9023,55.9222,55.7532,55.8526,254120.0
2018-07-02 10:20:00,56.18,56.3,56.12,56.28,413240.0,55.8427,55.9619,55.783,55.9421,413240.0
2018-07-02 10:30:00,56.32,56.34,56.25,56.31,356200.0,55.9818,56.0017,55.9122,55.9719,356200.0
2018-07-02 10:40:00,56.27,56.36,56.22,56.25,206480.0,55.9321,56.0216,55.8824,55.9122,206480.0
2018-07-02 10:50:00,56.23,56.28,56.11,56.2,161360.0,55.8924,55.9421,55.7731,55.8625,161360.0
2018-07-02 11:00:00,56.19,56.34,56.18,56.27,101280.0,55.8526,56.0017,55.8427,55.9321,101280.0
2018-07-02 11:10:00,56.27,56.3,56.18,56.23,128520.0,55.9321,55.9619,55.8427,55.8924,128520.0
2018-07-02 11:20:00,56.21,56.32,56.18,56.29,141360.0,55.8725,55.9818,55.8427,55.952,141360.0
2018-07-02 11:30:00,56.31,56.31,56.17,56.23,98400.0,55.9719,55.9719,55.8327,55.8924,98400.0
2018-07-02 11:40:00,56.2,56.24,56.17,56.18,133500.0,55.8625,55.9023,55.8327,55.8427,133500.0
2018-07-02 11:50:00,56.17,56.29,56.15,56.24,119440.0,55.8327,55.952,55.8128,55.9023,119440.0
2018-07-02 12:00:00,56.18,56.2,56.13,56.16,85840.0,55.8427,55.8625,55.793,55.8228,85840.0
2018-07-02 12:10:00,56.17,56.17,56.08,56.09,88200.0,55.8327,55.8327,55.7433,55.7532,88200.0
2018-07-02 12:20:00,56.12,56.19,56.11,56.18,95000.0,55.783,55.8526,55.7731,55.8427,95000.0
2018-07-02 12:30:00,56.19,56.24,56.16,56.18,131660.0,55.8526,55.9023,55.8228,55.8427,131660.0
2018-07-02 12:40:00,56.16,56.24,56.15,56.21,157540.0,55.8228,55.9023,55.8128,55.8725,157540.0
2018-07-02 12:50:00,56.2,56.21,56.16,56.17,111340.0,55.8625,55.8725,55.8228,55.8327,111340.0
2018-07-02 13:00:00,56.17,56.21,56.12,56.17,190280.0,55.8327,55.8725,55.783,55.8327,190280.0
2018-07-02 13:10:00,56.14,56.17,56.07,56.1,129460.0,55.8029,55.8327,55.7333,55.7631,129460.0
2018-07-02 13:20:00,56.13,56.18,56.1,56.16,162400.0,55.793,55.8427,55.7631,55.8228,162400.0
2018-07-02 13:30:00,56.17,56.27,56.15,56.27,148620.0,55.8327,55.9321,55.8128,55.9321,148620.0
2018-07-02 13:40:00,56.25,56.47,56.25,56.45,205620.0,55.9122,56.1309,55.9122,56.111,205620.0
2018-07-02 13:50:00,56.45,56.55,56.43,56.49,244920.0,56.111,56.2104,56.0912,56.1508,244920.0
2018-07-02 14:00:00,56.51,56.58,56.48,56.57,174380.0,56.1707,56.2403,56.1409,56.2303,174380.0
2018-07-02 14:10:00,56.58,56.76,56.56,56.75,182400.0,56.2403,56.4192,56.2204,56.4092,182400.0
2018-07-02 14:20:00,56.74,56.81,56.72,56.76,160580.0,56.3993,56.4689,56.3794,56.4192,160580.0
2018-07-02 14:30:00,56.78,57.0,56.78,56.94,473040.0,56.4391,56.6577,56.4391,56.5981,473040.0
2018-07-02 14:40:00,56.93,56.95,56.76,56.77,161000.0,56.5882,56.608,56.4192,56.4291,161000.0
2018-07-02 14:50:00,56.74,56.8,56.71,56.79,153200.0,56.3993,56.4589,56.3695,56.449,153200.0
2018-07-02 15:00:00,56.8,56.84,56.73,56.75,141840.0,56.4589,56.4987,56.3894,56.4092,141840.0
2018-07-02 15:10:00,56.76,56.85,56.74,56.8,138260.0,56.4192,56.5086,56.3993,56.4589,138260.0
2018-07-02 15:20:00,56.85,56.86,56.78,56.83,164180.0,56.5086,56.5186,56.4391,56.4888,164180.0
2018-07-02 15:30:00,56.81,56.87,56.78,56.87,248040.0,56.4689,56.5285,56.4391,56.5285,248040.0
2018-07-02 15:40:00,56.87,57.01,56.84,57.01,485300.0,56.5285,56.6677,56.4987,56.6677,485300.0
2018-07-02 15:50:00,57.02,57.15,57.01,57.12,1222880.0,56.6776,56.8068,56.6677,56.777,1222880.0
2018-07-03 09:30:00,57.48,57.5,56.95,57.02,1082280.0,57.1348,57.1547,56.608,56.6776,1082280.0
2018-07-03 09:40:00,57.04,57.08,56.84,56.96,472260.0,56.6975,56.7373,56.4987,56.618,472260.0
2018-07-03 09:50:00,56.95,56.97,56.67,56.82,443280.0,56.608,56.6279,56.3297,56.4788,443280.0
2018-07-03 10:00:00,56.81,56.91,56.68,56.79,508000.0,56.4689,56.5683,56.3397,56.449,508000.0
2018-07-03 10:10:00,56.8,56.89,56.77,56.84,347880.0,56.4589,56.5484,56.4291,56.4987,347880.0
2018-07-03 10:20:00,56.84,56.84,56.68,56.76,147860.0,56.4987,56.4987,56.3397,56.4192,147860.0
2018-07-03 10:30:00,56.78,56.89,56.78,56.89,95900.0,56.4391,56.5484,56.4391,56.5484,95900.0
2018-07-03 10:40:00,56.86,56.88,56.68,56.76,303160.0,56.5186,56.5385,56.3397,56.4192,303160.0
2018-07-03 10:50:00,56.7,56.74,56.61,56.63,165560.0,56.3595,56.3993,56.2701,56.29,165560.0
2018-07-03 11:00:00,56.65,56.68,56.56,56.61,112600.0,56.3098,56.3397,56.2204,56.2701,112600.0
2018-07-03 11:10:00,56.63,56.67,56.56,56.63,149900.0,56.29,56.3297,56.2204,56.29,149900.0
2018-07-03 11:20:00,56.64,56.66,56.42,56.48,332420.0,56.2999,56.3198,56.0812,56.1409,332420.0
2018-07-03 11:30:00,56.49,56.57,56.49,56.52,123700.0,56.1508,56.2303,56.1508,56.1806,123700.0
2018-07-03 11:40:00,56.51,56.55,56.41,56.48,212600.0,56.1707,56.2104,56.0713,56.1409,212600.0
2018-07-03 11:50:00,56.43,56.44,56.26,56.44,313960.0,56.0912,56.1011,55.9222,56.1011,313960.0
2018-07-03 12:00:00,56.42,56.42,56.29,56.29,169000.0,56.0812,56.0812,55.952,55.952,169000.0
2018-07-03 12:10:00,56.29,56.3,56.11,56.21,356600.0,55.952,55.9619,55.7731,55.8725,356600.0
2018-07-03 12:20:00,56.21,56.27,56.17,56.23,284900.0,55.8725,55.9321,55.8327,55.8924,284900.0
2018-07-03 12:30:00,56.24,56.25,56.09,56.1,313120.0,55.9023,55.9122,55.7532,55.7631,313120.0
2018-07-03 12:40:00,56.09,56.14,55.99,56.01,584880.0,55.7532,55.8029,55.6538,55.6737,584880.0
2018-07-03 12:50:00,56.0,56.04,55.72,55.81,1871360.0,55.6637,55.7035,55.3854,55.4749,1871360.0
2018-07-05 09:30:00,56.23,56.4,56.16,56.4,1308140.0,55.8924,56.0613,55.8228,56.0613,1308140.0
2018-07-05 09:40:00,56.43,56.6,56.39,56.51,815060.0,56.0912,56.2601,56.0514,56.1707,815060.0
2018-07-05 09:50:00,56.5,56.59,56.45,56.45,293100.0,56.1607,56.2502,56.111,56.111,293100.0
2018-07-05 10:00:00,56.45,56.53,56.38,56.51,349600.0,56.111,56.1906,56.0415,56.1707,349600.0
2018-07-05 10:10:00,56.51,56.55,56.4,56.4,418940.0,56.1707,56.2104,56.0613,56.0613,418940.0
2018-07-05 10:20:00,56.37,56.42,56.32,56.35,296300.0,56.0315,56.0812,55.9818,56.0116,296300.0
2018-07-05 10:30:00,56.38,56.4,56.25,56.28,382860.0,56.0415,56.0613,55.9122,55.9421,382860.0
2018-07-05 10:40:00,56.26,56.4,56.26,56.37,370540.0,55.9222,56.0613,55.9222,56.0315,370540.0
2018-07-05 10:50:00,56.35,56.37,56.24,56.33,593100.0,56.0116,56.0315,55.9023,55.9918,593100.0
2018-07-05 11:00:00,56.28,56.37,56.27,56.34,265420.0,55.9421,56.0315,55.9321,56.0017,265420.0
2018-07-05 11:10:00,56.38,56.52,56.38,56.52,226920.0,56.0415,56.1806,56.0415,56.1806,226920.0
2018-07-05 11:20:00,56.53,56.63,56.49,56.6,245520.0,56.1906,56.29,56.1508,56.2601,245520.0
2018-07-05 11:30:00,56.63,56.64,56.53,56.56,370060.0,56.29,56.2999,56.1906,56.2204,370060.0
2018-07-05 11:40:00,56.56,56.69,56.55,56.66,167580.0,56.2204,56.3496,56.2104,56.3198,167580.0
2018-07-05 11:50:00,56.69,56.74,56.68,56.72,236520.0,56.3496,56.3993,56.3397,56.3794,236520.0
2018-07-05 12:00:00,56.73,56.85,56.72,56.85,487780.0,56.3894,56.5086,56.3794,56.5086,487780.0
2018-07-05 12:10:00,56.86,56.99,56.83,56.94,284200.0,56.5186,56.6478,56.4888,56.5981,284200.0
2018-07-05 12:20:00,56.94,57.0,56.83,56.97,387620.0,56.5981,56.6577,56.4888,56.6279,387620.0
2018-07-05 12:30:00,56.97,57.02,56.9,57.01,581860.0,56.6279,56.6776,56.5583,56.6677,581860.0
2018-07-05 12:40:00,57.02,57.06,56.87,56.89,457140.0,56.6776,56.7174,56.5285,56.5484,457140.0
2018-07-05 12:50:00,56.89,57.02,56.88,57.0,260700.0,56.5484,56.6776,56.5385,56.6577,260700.0
2018-07-05 13:00:00,56.97,57.06,56.97,57.05,209860.0,56.6279,56.7174,56.6279,56.7074,209860.0
2018-07-05 13:10:00,57.03,57.09,57.03,57.06,388840.0,56.6876,56.7472,56.6876,56.7174,388840.0
2018-07-05 13:20:00,57.06,57.07,56.98,57.02,295200.0,56.7174,56.7273,56.6379,56.6776,295200.0
2018-07-05 13:30:00,57.01,57.04,56.96,56.96,273380.0,56.6677,56.6975,56.618,56.618,273380.0
2018-07-05 13:40:00,56.95,57.05,56.9,57.04,345600.0,56.608,56.7074,56.5583,56.6975,345600.0
2018-07-05 13:50:00,57.04,57.04,56.92,56.99,307260.0,56.6975,56.6975,56.5782,56.6478,307260.0
2018-07-05 14:00:00,57.02,57.09,56.86,56.86,555140.0,56.6776,56.7472,56.5186,56.5186,555140.0
2018-07-05 14:10:00,56.86,56.99,56.8,56.98,388280.0,56.5186,56.6478,56.4589,56.6379,388280.0
2018-07-05 14:20:00,57.0,57.0,56.9,56.97,120360.0,56.6577,56.6577,56.5583,56.6279,120360.0
2018-07-05 14:30:00,56.96,57.01,56.94,56.96,259620.0,56.618,56.6677,56.5981,56.618,259620.0
2018-07-05 14:40:00,56.94,56.99,56.89,56.97,86000.0,56.5981,56.6478,56.5484,56.6279,86000.0
2018-07-05 14:50:00,56.97,57.08,56.94,57.08,144200.0,56.6279,56.7373,56.5981,56.7373,144200.0
2018-07-05 15:00:00,57.08,57.21,57.08,57.11,348200.0,56.7373,56.8665,56.7373,56.7671,348200.0
2018-07-05 15:10:00,57.1,57.14,57.02,57.05,240940.0,56.7571,56.7969,56.6776,56.7074,240940.0
2018-07-05 15:20:00,57.05,57.05,56.91,56.96,600040.0,56.7074,56.7074,56.5683,56.618,600040.0
2018-07-05 15:30:00,56.96,56.99,56.88,56.98,501300.0,56.618,56.6478,56.5385,56.6379,501300.0
2018-07-05 15:40:00,56.98,57.05,56.96,57.01,486420.0,56.6379,56.7074,56.618,56.6677,486420.0
2018-07-05 15:50:00,57.0,57.13,56.97,57.06,1500500.0,56.6577,56.7869,56.6279,56.7174,1500500.0
2018-07-06 09:30:00,57.09,57.15,56.86,57.14,873900.0,56.7472,56.8068,56.5186,56.7969,873900.0
2018-07-06 09:40:00,57.15,57.25,57.0,57.1,433540.0,56.8068,56.9062,56.6577,56.7571,433540.0
2018-07-06 09:50:00,57.05,57.22,57.05,57.17,296500.0,56.7074,56.8764,56.7074,56.8267,296500.0
2018-07-06 10:00:00,57.21,57.26,57.15,57.26,248860.0,56.8665,56.9162,56.8068,56.9162,248860.0
2018-07-06 10:10:00,57.27,57.33,57.17,57.19,203620.0,56.9261,56.9857,56.8267,56.8466,203620.0
2018-07-06 10:20:00,57.16,57.26,57.11,57.24,118000.0,56.8168,56.9162,56.7671,56.8963,118000.0
2018-07-06 10:30:00,57.22,57.27,57.15,57.27,241960.0,56.8764,56.9261,56.8068,56.9261,241960.0
2018-07-06 10:40:00,57.27,57.38,57.27,57.35,286040.0,56.9261,57.0354,56.9261,57.0056,286040.0
2018-07-06 10:50:00,57.35,57.42,57.33,57.4,274100.0,57.0056,57.0752,56.9857,57.0553,274100.0
2018-07-06 11:00:00,57.4,57.52,57.36,57.52,428840.0,57.0553,57.1746,57.0156,57.1746,428840.0
2018-07-06 11:10:00,57.51,57.55,57.46,57.54,165740.0,57.1647,57.2044,57.115,57.1945,165740.0
2018-07-06 11:20:00,57.55,57.7,57.51,57.69,448620.0,57.2044,57.3535,57.1647,57.3436,448620.0
2018-07-06 11:30:00,57.69,57.78,57.69,57.77,431900.0,57.3436,57.433,57.3436,57.4231,431900.0
2018-07-06 11:40:00,57.77,57.8,57.71,57.72,236080.0,57.4231,57.4529,57.3635,57.3734,236080.0
2018-07-06 11:50:00,57.7,57.72,57.63,57.68,199400.0,57.3535,57.3734,57.2839,57.3336,199400.0
2018-07-06 12:00:00,57.68,57.71,57.63,57.68,156460.0,57.3336,57.3635,57.2839,57.3336,156460.0
2018-07-06 12:10:00,57.7,57.74,57.67,57.71,167760.0,57.3535,57.3933,57.3237,57.3635,167760.0
2018-07-06 12:20:00,57.72,57.77,57.7,57.74,144900.0,57.3734,57.4231,57.3535,57.3933,144900.0
2018-07-06 12:30:00,57.73,57.79,57.73,57.79,152840.0,57.3833,57.443,57.3833,57.443,152840.0
2018-07-06 12:40:00,57.8,57.8,57.74,57.77,156320.0,57.4529,57.4529,57.3933,57.4231,156320.0
2018-07-06 12:50:00,57.77,57.77,57.71,57.77,149680.0,57.4231,57.4231,57.3635,57.4231,149680.0
2018-07-06 13:00:00,57.77,57.78,57.72,57.72,186120.0,57.4231,57.433,57.3734,57.3734,186120.0
2018-07-06 13:10:00,57.72,57.75,57.7,57.73,118240.0,57.3734,57.4032,57.3535,57.3833,118240.0
2018-07-06 13:20:00,57.75,57.77,57.71,57.74,78460.0,57.4032,57.4231,57.3635,57.3933,78460.0
2018-07-06 13:30:00,57.74,57.74,57.7,57.72,72200.0,57.3933,57.3933,57.3535,57.3734,72200.0
2018-07-06 13:40:00,57.71,57.74,57.69,57.7,76580.0,57.3635,57.3933,57.3436,57.3535,76580.0
2018-07-06 13:50:00,57.7,57.73,57.68,57.68,50000.0,57.3535,57.3833,57.3336,57.3336,50000.0
2018-07-06 14:00:00,57.67,57.75,57.67,57.73,138800.0,57.3237,57.4032,57.3237,57.3833,138800.0
2018-07-06 14:10:00,57.73,57.77,57.71,57.72,133160.0,57.3833,57.4231,57.3635,57.3734,133160.0
2018-07-06 14:20:00,57.71,57.72,57.66,57.7,106200.0,57.3635,57.3734,57.3138,57.3535,106200.0
2018-07-06 14:30:00,57.71,57.74,57.63,57.66,200940.0,57.3635,57.3933,57.2839,57.3138,200940.0
2018-07-06 14:40:00,57.65,57.69,57.59,57.68,348320.0,57.3038,57.3436,57.2442,57.3336,348320.0
2018-07-06 14:50:00,57.68,57.75,57.67,57.72,251140.0,57.3336,57.4032,57.3237,57.3734,251140.0
2018-07-06 15:00:00,57.71,57.75,57.7,57.74,220760.0,57.3635,57.4032,57.3535,57.3933,220760.0
2018-07-06 15:10:00,57.74,57.75,57.69,57.72,177280.0,57.3933,57.4032,57.3436,57.3734,177280.0
2018-07-06 15:20:00,57.72,57.78,57.71,57.76,308480.0,57.3734,57.433,57.3635,57.4132,308480.0
2018-07-06 15:30:00,57.77,57.79,57.73,57.76,297700.0,57.4231,57.443,57.3833,57.4132,297700.0
2018-07-06 15:40:00,57.76,57.76,57.69,57.7,359540.0,57.4132,57.4132,57.3436,57.3535,359540.0
2018-07-06 15:50:00,57.68,57.81,57.62,57.76,1513780.0,57.3336,57.4629,57.274,57.4132,1513780.0
2018-07-09 09:30:00,58.0,58.21,57.96,58.06,1536960.0,57.6517,57.8605,57.612,57.7114,1536960.0
2018-07-09 09:40:00,58.08,58.31,58.07,58.21,833180.0,57.7312,57.9599,57.7213,57.8605,833180.0
2018-07-09 09:50:00,58.2,58.27,58.04,58.21,583160.0,57.8505,57.9201,57.6915,57.8605,583160.0
2018-07-09 10:00:00,58.19,58.19,58.02,58.02,332600.0,57.8406,57.8406,57.6716,57.6716,332600.0
2018-07-09 10:10:00,58.02,58.05,57.9,57.95,363420.0,57.6716,57.7014,57.5523,57.602,363420.0
2018-07-09 10:20:00,57.92,58.05,57.92,57.95,310020.0,57.5722,57.7014,57.5722,57.602,310020.0
2018-07-09 10:30:00,57.94,57.97,57.86,57.94,410080.0,57.5921,57.6219,57.5126,57.5921,410080.0
2018-07-09 10:40:00,57.95,58.0,57.94,57.99,394440.0,57.602,57.6517,57.5921,57.6418,394440.0
2018-07-09 10:50:00,57.95,58.07,57.9,58.07,331040.0,57.602,57.7213,57.5523,57.7213,331040.0
2018-07-09 11:00:00,58.07,58.1,58.03,58.06,209320.0,57.7213,57.7511,57.6815,57.7114,209320.0
2018-07-09 11:10:00,58.09,58.09,58.06,58.07,117040.0,57.7412,57.7412,57.7114,57.7213,117040.0
2018-07-09 11:20:00,58.07,58.11,58.01,58.01,149040.0,57.7213,57.7611,57.6617,57.6617,149040.0
2018-07-09 11:30:00,58.0,58.02,57.9,58.01,192180.0,57.6517,57.6716,57.5523,57.6617,192180.0
2018-07-09 11:40:00,58.01,58.04,57.96,58.04,89960.0,57.6617,57.6915,57.612,57.6915,89960.0
2018-07-09 11:50:00,58.02,58.05,57.95,58.02,125860.0,57.6716,57.7014,57.602,57.6716,125860.0
2018-07-09 12:00:00,58.04,58.17,58.02,58.13,330440.0,57.6915,57.8207,57.6716,57.7809,330440.0
2018-07-09 12:10:00,58.11,58.13,58.02,58.03,104320.0,57.7611,57.7809,57.6716,57.6815,104320.0
2018-07-09 12:20:00,58.01,58.07,58.0,58.0,79000.0,57.6617,57.7213,57.6517,57.6517,79000.0
2018-07-09 12:30:00,58.01,58.03,57.95,58.03,111200.0,57.6617,57.6815,57.602,57.6815,111200.0
2018-07-09 12:40:00,57.98,58.04,57.96,58.0,106440.0,57.6318,57.6915,57.612,57.6517,106440.0
2018-07-09 12:50:00,58.0,58.04,58.0,58.03,56020.0,57.6517,57.6915,57.6517,57.6815,56020.0
2018-07-09 13:00:00,58.04,58.09,58.0,58.04,97200.0,57.6915,57.7412,57.6517,57.6915,97200.0
2018-07-09 13:10:00,58.04,58.05,57.97,58.04,115480.0,57.6915,57.7014,57.6219,57.6915,115480.0
2018-07-09 13:20:00,58.06,58.11,58.04,58.1,116380.0,57.7114,57.7611,57.6915,57.7511,116380.0
2018-07-09 13:30:00,58.09,58.11,58.08,58.08,39440.0,57.7412,57.7611,57.7312,57.7312,39440.0
2018-07-09 13:40:00,58.06,58.1,58.06,58.09,59760.0,57.7114,57.7511,57.7114,57.7412,59760.0
2018-07-09 13:50:00,58.09,58.13,58.08,58.1,114380.0,57.7412,57.7809,57.7312,57.7511,114380.0
2018-07-09 14:00:00,58.09,58.1,58.05,58.05,153840.0,57.7412,57.7511,57.7014,57.7014,153840.0
2018-07-09 14:10:00,58.07,58.14,58.07,58.14,81440.0,57.7213,57.7909,57.7213,57.7909,81440.0
2018-07-09 14:20:00,58.14,58.15,58.07,58.12,168360.0,57.7909,57.8008,57.7213,57.771,168360.0
2018-07-09 14:30:00,58.11,58.13,58.07,58.1,147940.0,57.7611,57.7809,57.7213,57.7511,147940.0
2018-07-09 14:40:00,58.11,58.15,58.1,58.14,169040.0,57.7611,57.8008,57.7511,57.7909,169040.0
2018-07-09 14:50:00,58.15,58.21,58.15,58.2,171540.0,57.8008,57.8605,57.8008,57.8505,171540.0
2018-07-09 15:00:00,58.2,58.2,58.14,58.18,150220.0,57.8505,57.8505,57.7909,57.8306,150220.0
2018-07-09 15:10:00,58.18,58.2,58.12,58.16,166160.0,57.8306,57.8505,57.771,57.8108,166160.0
2018-07-09 15:20:00,58.16,58.19,58.13,58.16,295040.0,57.8108,57.8406,57.7809,57.8108,295040.0
2018-07-09 15:30:00,58.15,58.22,58.13,58.22,201400.0,57.8008,57.8704,57.7809,57.8704,201400.0
2018-07-09 15:40:00,58.22,58.32,58.2,58.32,541320.0,57.8704,57.9698,57.8505,57.9698,541320.0
2018-07-09 15:50:00,58.31,58.4,58.25,58.37,985320.0,57.9599,58.0493,57.9002,58.0195,985320.0
2018-07-10 09:30:00,58.44,58.62,58.37,58.62,1167020.0,58.0891,58.268,58.0195,58.268,1167020.0
2018-07-10 09:40:00,58.59,58.65,58.48,58.49,560880.0,58.2382,58.2978,58.1288,58.1388,560880.0
2018-07-10 09:50:00,58.48,58.56,58.38,58.43,459060.0,58.1288,58.2084,58.0294,58.0791,459060.0
2018-07-10 10:00:00,58.43,58.61,58.42,58.5,393240.0,58.0791,58.2581,58.0692,58.1487,393240.0
2018-07-10 10:10:00,58.52,58.55,58.45,58.46,405900.0,58.1686,58.1984,58.099,58.109,405900.0
2018-07-10 10:20:00,58.48,58.5,58.38,58.48,257400.0,58.1288,58.1487,58.0294,58.1288,257400.0
2018-07-10 10:30:00,58.49,58.63,58.47,58.63,257540.0,58.1388,58.2779,58.1189,58.2779,257540.0
2018-07-10 10:40:00,58.64,58.67,58.58,58.61,323120.0,58.2879,58.3177,58.2282,58.2581,323120.0
2018-07-10 10:50:00,58.59,58.65,58.52,58.63,244280.0,58.2382,58.2978,58.1686,58.2779,244280.0
2018-07-10 11:00:00,58.63,58.68,58.61,58.62,169020.0,58.2779,58.3276,58.2581,58.268,169020.0
2018-07-10 11:10:00,58.62,58.62,58.49,58.57,168420.0,58.268,58.268,58.1388,58.2183,168420.0
2018-07-10 11:20:00,58.57,58.61,58.47,58.48,205500.0,58.2183,58.2581,58.1189,58.1288,205500.0
2018-07-10 11:30:00,58.47,58.52,58.45,58.48,142500.0,58.1189,58.1686,58.099,58.1288,142500.0
2018-07-10 11:40:00,58.49,58.59,58.48,58.56,195540.0,58.1388,58.2382,58.1288,58.2084,195540.0
2018-07-10 11:50:00,58.56,58.61,58.56,58.58,101800.0,58.2084,58.2581,58.2084,58.2282,101800.0
2018-07-10 12:00:00,58.59,58.6,58.53,58.54,147900.0,58.2382,58.2481,58.1785,58.1885,147900.0
2018-07-10 12:10:00,58.54,58.59,58.53,58.58,90060.0,58.1885,58.2382,58.1785,58.2282,90060.0
2018-07-10 12:20:00,58.6,58.65,58.56,58.64,179060.0,58.2481,58.2978,58.2084,58.2879,179060.0
2018-07-10 12:30:00,58.64,58.64,58.56,58.6,93100.0,58.2879,58.2879,58.2084,58.2481,93100.0
2018-07-10 12:40:00,58.6,58.64,58.57,58.57,100480.0,58.2481,58.2879,58.2183,58.2183,100480.0
2018-07-10 12:50:00,58.59,58.62,58.57,58.6,54900.0,58.2382,58.268,58.2183,58.2481,54900.0
2018-07-10 13:00:00,58.63,58.65,58.58,58.58,88960.0,58.2779,58.2978,58.2282,58.2282,88960.0
2018-07-10 13:10:00,58.57,58.63,58.54,58.56,178640.0,58.2183,58.2779,58.1885,58.2084,178640.0
2018-07-10 13:20:00,58.55,58.6,58.47,58.49,303920.0,58.1984,58.2481,58.1189,58.1388,303920.0
2018-07-10 13:30:00,58.49,58.51,58.4,58.42,251120.0,58.1388,58.1587,58.0493,58.0692,251120.0
2018-07-10 13:40:00,58.41,58.47,58.26,58.26,370040.0,58.0593,58.1189,57.9102,57.9102,370040.0
2018-07-10 13:50:00,58.28,58.43,58.23,58.41,415140.0,57.93,58.0791,57.8803,58.0593,415140.0
2018-07-10 14:00:00,58.41,58.48,58.39,58.41,170380.0,58.0593,58.1288,58.0394,58.0593,170380.0
2018-07-10 14:10:00,58.4,58.48,58.4,58.46,130260.0,58.0493,58.1288,58.0493,58.109,130260.0
2018-07-10 14:20:00,58.46,58.49,58.42,58.46,40000.0,58.109,58.1388,58.0692,58.109,40000.0
2018-07-10 14:30:00,58.44,58.46,58.43,58.46,62300.0,58.0891,58.109,58.0791,58.109,62300.0
2018-07-10 14:40:00,58.44,58.48,58.36,58.46,156940.0,58.0891,58.1288,58.0096,58.109,156940.0
2018-07-10 14:50:00,58.46,58.54,58.44,58.53,222580.0,58.109,58.1885,58.0891,58.1785,222580.0
2018-07-10 15:00:00,58.5,58.54,58.45,58.47,77100.0,58.1487,58.1885,58.099,58.1189,77100.0
2018-07-10 15:10:00,58.48,58.52,58.46,58.49,97800.0,58.1288,58.1686,58.109,58.1388,97800.0
2018-07-10 15:20:00,58.49,58.53,58.25,58.34,744180.0,58.1388,58.1785,57.9002,57.9897,744180.0
2018-07-10 15:30:00,58.33,58.47,58.33,58.44,494840.0,57.9797,58.1189,57.9797,58.0891,494840.0
2018-07-10 15:40:00,58.41,58.41,58.13,58.18,859240.0,58.0593,58.0593,57.7809,57.8306,859240.0
2018-07-10 15:50:00,58.18,58.37,58.18,58.36,1106360.0,57.8306,58.0195,57.8306,58.0096,1106360.0
2018-07-11 09:30:00,57.81,58.43,57.77,58.38,1276520.0,57.4629,58.0791,57.4231,58.0294,1276520.0
2018-07-11 09:40:00,58.32,58.44,58.23,58.39,673700.0,57.9698,58.0891,57.8803,58.0394,673700.0
2018-07-11 09:50:00,58.41,58.63,58.41,58.5,798340.0,58.0593,58.2779,58.0593,58.1487,798340.0
2018-07-11 10:00:00,58.55,58.79,58.5,58.77,769960.0,58.1984,58.437,58.1487,58.4171,769960.0
2018-07-11 10:10:00,58.77,58.98,58.71,58.97,636720.0,58.4171,58.6258,58.3575,58.6159,636720.0
2018-07-11 10:20:00,58.97,58.99,58.87,58.95,588860.0,58.6159,58.6358,58.5165,58.596,588860.0
2018-07-11 10:30:00,58.93,58.98,58.86,58.91,560300.0,58.5761,58.6258,58.5066,58.5563,560300.0
2018-07-11 10:40:00,58.9,58.9,58.68,58.74,714440.0,58.5463,58.5463,58.3276,58.3873,714440.0
2018-07-11 10:50:00,58.7,58.84,58.68,58.8,488620.0,58.3475,58.4867,58.3276,58.4469,488620.0
2018-07-11 11:00:00,58.82,58.86,58.68,58.7,418260.0,58.4668,58.5066,58.3276,58.3475,418260.0
2018-07-11 11:10:00,58.68,58.7,58.53,58.58,416580.0,58.3276,58.3475,58.1785,58.2282,416580.0
2018-07-11 11:20:00,58.59,58.68,58.5,58.63,428360.0,58.2382,58.3276,58.1487,58.2779,428360.0
2018-07-11 11:30:00,58.63,58.73,58.57,58.65,712600.0,58.2779,58.3773,58.2183,58.2978,712600.0
2018-07-11 11:40:00,58.64,58.73,58.56,58.73,1216120.0,58.2879,58.3773,58.2084,58.3773,1216120.0
2018-07-11 11:50:00,58.75,58.89,58.75,58.75,528060.0,58.3972,58.5364,58.3972,58.3972,528060.0
2018-07-11 12:00:00,58.74,58.77,58.68,58.7,171760.0,58.3873,58.4171,58.3276,58.3475,171760.0
2018-07-11 12:10:00,58.66,58.72,58.58,58.68,246480.0,58.3078,58.3674,58.2282,58.3276,246480.0
2018-07-11 12:20:00,58.65,58.76,58.63,58.73,261640.0,58.2978,58.4072,58.2779,58.3773,261640.0
2018-07-11 12:30:00,58.75,58.87,58.75,58.87,372260.0,58.3972,58.5165,58.3972,58.5165,372260.0
2018-07-11 12:40:00,58.88,58.91,58.8,58.87,251920.0,58.5264,58.5563,58.4469,58.5165,251920.0
2018-07-11 12:50:00,58.86,58.87,58.73,58.78,86200.0,58.5066,58.5165,58.3773,58.427,86200.0
2018-07-11 13:00:00,58.82,58.86,58.78,58.82,254100.0,58.4668,58.5066,58.427,58.4668,254100.0
2018-07-11 13:10:00,58.82,58.9,58.77,58.9,177000.0,58.4668,58.5463,58.4171,58.5463,177000.0
2018-07-11 13:20:00,58.9,59.0,58.89,58.95,592720.0,58.5463,58.6457,58.5364,58.596,592720.0
2018-07-11 13:30:00,58.96,59.0,58.94,58.97,259940.0,58.606,58.6457,58.5861,58.6159,259940.0
2018-07-11 13:40:00,58.97,59.02,58.87,58.87,602520.0,58.6159,58.6656,58.5165,58.5165,602520.0
2018-07-11 13:50:00,58.87,58.88,58.81,58.81,193280.0,58.5165,58.5264,58.4569,58.4569,193280.0
2018-07-11 14:00:00,58.81,58.87,58.79,58.79,115160.0,58.4569,58.5165,58.437,58.437,115160.0
2018-07-11 14:10:00,58.78,58.81,58.67,58.73,280320.0,58.427,58.4569,58.3177,58.3773,280320.0
2018-07-11 14:20:00,58.79,58.82,58.74,58.8,118260.0,58.437,58.4668,58.3873,58.4469,118260.0
2018-07-11 14:30:00,58.85,58.88,58.83,58.87,205120.0,58.4966,58.5264,58.4767,58.5165,205120.0
2018-07-11 14:40:00,58.85,58.91,58.81,58.83,269060.0,58.4966,58.5563,58.4569,58.4767,269060.0
2018-07-11 14:50:00,58.81,58.86,58.78,58.81,199460.0,58.4569,58.5066,58.427,58.4569,199460.0
2018-07-11 15:00:00,58.8,58.85,58.76,58.84,148540.0,58.4469,58.4966,58.4072,58.4867,148540.0
2018-07-11 15:10:00,58.86,58.86,58.75,58.75,97020.0,58.5066,58.5066,58.3972,58.3972,97020.0
2018-07-11 15:20:00,58.77,58.81,58.71,58.78,193040.0,58.4171,58.4569,58.3575,58.427,193040.0
2018-07-11 15:30:00,58.79,58.83,58.74,58.82,378860.0,58.437,58.4767,58.3873,58.4668,378860.0
2018-07-11 15:40:00,58.81,58.89,58.77,58.88,419660.0,58.4569,58.5364,58.4171,58.5264,419660.0
2018-07-11 15:50:00,58.84,58.84,58.55,58.55,2434220.0,58.4867,58.4867,58.1984,58.1984,2434220.0
2018-07-12 09:30:00,58.7,59.14,58.65,59.1,1753860.0,58.3475,58.7849,58.2978,58.7451,1753860.0
2018-07-12 09:40:00,59.14,59.17,59.0,59.1,1015680.0,58.7849,58.8147,58.6457,58.7451,1015680.0
2018-07-12 09:50:00,59.1,59.26,59.09,59.25,609820.0,58.7451,58.9042,58.7352,58.8942,609820.0
2018-07-12 10:00:00,59.26,59.41,59.25,59.36,1095600.0,58.9042,59.0533,58.8942,59.0036,1095600.0
2018-07-12 10:10:00,59.35,59.4,59.31,59.4,535620.0,58.9936,59.0433,58.9539,59.0433,535620.0
2018-07-12 10:20:00,59.4,59.5,59.38,59.5,1041120.0,59.0433,59.1427,59.0234,59.1427,1041120.0
2018-07-12 10:30:00,59.5,59.63,59.47,59.6,1492620.0,59.1427,59.2719,59.1129,59.2421,1492620.0
2018-07-12 10:40:00,59.58,59.68,59.48,59.54,1053420.0,59.2222,59.3216,59.1228,59.1825,1053420.0
2018-07-12 10:50:00,59.5,59.59,59.46,59.56,768480.0,59.1427,59.2322,59.103,59.2024,768480.0
2018-07-12 11:00:00,59.56,59.7,59.55,59.69,452200.0,59.2024,59.3415,59.1924,59.3316,452200.0
2018-07-12 11:10:00,59.69,59.75,59.68,59.75,534520.0,59.3316,59.3912,59.3216,59.3912,534520.0
2018-07-12 11:20:00,59.75,59.77,59.69,59.75,535680.0,59.3912,59.4111,59.3316,59.3912,535680.0
2018-07-12 11:30:00,59.78,59.78,59.68,59.75,497060.0,59.421,59.421,59.3216,59.3912,497060.0
2018-07-12 11:40:00,59.74,59.79,59.68,59.79,534480.0,59.3813,59.431,59.3216,59.431,534480.0
2018-07-12 11:50:00,59.79,59.89,59.75,59.87,800160.0,59.431,59.5304,59.3912,59.5105,800160.0
2018-07-12 12:00:00,59.89,59.95,59.83,59.92,893240.0,59.5304,59.59,59.4707,59.5602,893240.0
2018-07-12 12:10:00,59.91,59.99,59.91,59.98,535600.0,59.5503,59.6298,59.5503,59.6198,535600.0
2018-07-12 12:20:00,59.99,60.03,59.92,59.99,1024140.0,59.6298,59.6695,59.5602,59.6298,1024140.0
2018-07-12 12:30:00,59.99,60.03,59.85,59.86,760880.0,59.6298,59.6695,59.4906,59.5006,760880.0
2018-07-12 12:40:00,59.87,59.91,59.83,59.88,406620.0,59.5105,59.5503,59.4707,59.5204,406620.0
2018-07-12 12:50:00,59.9,59.99,59.9,59.91,518500.0,59.5403,59.6298,59.5403,59.5503,518500.0
2018-07-12 13:00:00,59.95,59.97,59.85,59.85,359120.0,59.59,59.6099,59.4906,59.4906,359120.0
2018-07-12 13:10:00,59.87,59.93,59.83,59.84,196020.0,59.5105,59.5701,59.4707,59.4807,196020.0
2018-07-12 13:20:00,59.84,59.88,59.81,59.88,170900.0,59.4807,59.5204,59.4509,59.5204,170900.0
2018-07-12 13:30:00,59.87,59.89,59.83,59.89,217580.0,59.5105,59.5304,59.4707,59.5304,217580.0
2018-07-12 13:40:00,59.87,59.9,59.82,59.85,371480.0,59.5105,59.5403,59.4608,59.4906,371480.0
2018-07-12 13:50:00,59.83,59.87,59.73,59.78,342580.0,59.4707,59.5105,59.3713,59.421,342580.0
2018-07-12 14:00:00,59.75,59.86,59.73,59.75,400520.0,59.3912,59.5006,59.3713,59.3912,400520.0
2018-07-12 14:10:00,59.77,59.89,59.76,59.88,381520.0,59.4111,59.5304,59.4012,59.5204,381520.0
2018-07-12 14:20:00,59.88,59.91,59.86,59.89,379780.0,59.5204,59.5503,59.5006,59.5304,379780.0
2018-07-12 14:30:00,59.88,59.93,59.84,59.88,233340.0,59.5204,59.5701,59.4807,59.5204,233340.0
2018-07-12 14:40:00,59.86,59.9,59.82,59.89,180900.0,59.5006,59.5403,59.4608,59.5304,180900.0
2018-07-12 14:50:00,59.89,59.94,59.89,59.91,123840.0,59.5304,59.5801,59.5304,59.5503,123840.0
2018-07-12 15:00:00,59.91,59.98,59.91,59.93,288460.0,59.5503,59.6198,59.5503,59.5701,288460.0
2018-07-12 15:10:00,59.93,59.93,59.83,59.88,301020.0,59.5701,59.5701,59.4707,59.5204,301020.0
2018-07-12 15:20:00,59.88,59.94,59.8,59.94,900760.0,59.5204,59.5801,59.4409,59.5801,900760.0
2018-07-12 15:30:00,59.93,60.02,59.93,60.0,899500.0,59.5701,59.6596,59.5701,59.6397,899500.0
2018-07-12 15:40:00,60.0,60.07,59.95,60.06,1309040.0,59.6397,59.7093,59.59,59.6994,1309040.0
2018-07-12 15:50:00,60.06,60.1,59.97,60.06,2526240.0,59.6994,59.7391,59.6099,59.6994,2526240.0
2018-07-13 09:30:00,60.14,60.15,59.88,60.06,1841740.0,59.7789,59.7888,59.5204,59.6994,1841740.0
2018-07-13 09:40:00,60.03,60.1,59.86,60.02,1072980.0,59.6695,59.7391,59.5006,59.6596,1072980.0
2018-07-13 09:50:00,60.04,60.06,59.76,59.78,965780.0,59.6795,59.6994,59.4012,59.421,965780.0
2018-07-13 10:00:00,59.79,60.25,59.79,60.25,762380.0,59.431,59.8882,59.431,59.8882,762380.0
2018-07-13 10:10:00,60.25,60.34,60.21,60.22,786320.0,59.8882,59.9777,59.8485,59.8584,786320.0
2018-07-13 10:20:00,60.23,60.43,60.22,60.43,715260.0,59.8683,60.0671,59.8584,60.0671,715260.0
2018-07-13 10:30:00,60.41,60.45,60.28,60.43,710920.0,60.0473,60.087,59.918,60.0671,710920.0
2018-07-13 10:40:00,60.44,60.52,60.42,60.42,670680.0,60.0771,60.1566,60.0572,60.0572,670680.0
2018-07-13 10:50:00,60.44,60.5,60.34,60.34,360120.0,60.0771,60.1367,59.9777,59.9777,360120.0
2018-07-13 11:00:00,60.33,60.34,60.25,60.27,421020.0,59.9677,59.9777,59.8882,59.9081,421020.0
2018-07-13 11:10:00,60.26,60.47,60.25,60.45,448740.0,59.8982,60.1069,59.8882,60.087,448740.0
2018-07-13 11:20:00,60.43,60.46,60.34,60.42,320660.0,60.0671,60.097,59.9777,60.0572,320660.0
2018-07-13 11:30:00,60.42,60.49,60.41,60.47,178160.0,60.0572,60.1268,60.0473,60.1069,178160.0
2018-07-13 11:40:00,60.45,60.47,60.32,60.42,468540.0,60.087,60.1069,59.9578,60.0572,468540.0
2018-07-13 11:50:00,60.42,60.45,60.35,60.44,171520.0,60.0572,60.087,59.9876,60.0771,171520.0
2018-07-13 12:00:00,60.44,60.47,60.37,60.44,331400.0,60.0771,60.1069,60.0075,60.0771,331400.0
2018-07-13 12:10:00,60.46,60.49,60.4,60.46,213400.0,60.097,60.1268,60.0373,60.097,213400.0
2018-07-13 12:20:00,60.45,60.46,60.4,60.41,140940.0,60.087,60.097,60.0373,60.0473,140940.0
2018-07-13 12:30:00,60.4,60.44,60.33,60.34,405080.0,60.0373,60.0771,59.9677,59.9777,405080.0
2018-07-13 12:40:00,60.33,60.4,60.31,60.32,183580.0,59.9677,60.0373,59.9479,59.9578,183580.0
2018-07-13 12:50:00,60.33,60.38,60.32,60.35,212180.0,59.9677,60.0174,59.9578,59.9876,212180.0
2018-07-13 13:00:00,60.36,60.41,60.31,60.31,171220.0,59.9976,60.0473,59.9479,59.9479,171220.0
2018-07-13 13:10:00,60.31,60.36,60.29,60.29,262780.0,59.9479,59.9976,59.928,59.928,262780.0
2018-07-13 13:20:00,60.28,60.29,60.18,60.26,436980.0,59.918,59.928,59.8186,59.8982,436980.0
2018-07-13 13:30:00,60.25,60.26,60.18,60.25,198540.0,59.8882,59.8982,59.8186,59.8882,198540.0
2018-07-13 13:40:00,60.24,60.29,60.21,60.21,306900.0,59.8783,59.928,59.8485,59.8485,306900.0
2018-07-13 13:50:00,60.22,60.27,60.21,60.23,107440.0,59.8584,59.9081,59.8485,59.8683,107440.0
2018-07-13 14:00:00,60.23,60.23,60.17,60.18,192760.0,59.8683,59.8683,59.8087,59.8186,192760.0
2018-07-13 14:10:00,60.17,60.18,60.07,60.09,473080.0,59.8087,59.8186,59.7093,59.7292,473080.0
2018-07-13 14:20:00,60.09,60.11,60.0,60.08,510940.0,59.7292,59.7491,59.6397,59.7192,510940.0
2018-07-13 14:30:00,60.04,60.08,59.97,60.04,411520.0,59.6795,59.7192,59.6099,59.6795,411520.0
2018-07-13 14:40:00,60.03,60.09,60.02,60.05,291360.0,59.6695,59.7292,59.6596,59.6894,291360.0
2018-07-13 14:50:00,60.05,60.17,60.05,60.16,385480.0,59.6894,59.8087,59.6894,59.7988,385480.0
2018-07-13 15:00:00,60.16,60.24,60.14,60.21,276420.0,59.7988,59.8783,59.7789,59.8485,276420.0
2018-07-13 15:10:00,60.2,60.2,60.12,60.14,189720.0,59.8385,59.8385,59.759,59.7789,189720.0
2018-07-13 15:20:00,60.11,60.21,60.11,60.19,271880.0,59.7491,59.8485,59.7491,59.8286,271880.0
2018-07-13 15:30:00,60.18,60.26,60.18,60.25,272900.0,59.8186,59.8982,59.8186,59.8882,272900.0
2018-07-13 15:40:00,60.25,60.26,60.2,60.22,516680.0,59.8882,59.8982,59.8385,59.8584,516680.0
2018-07-13 15:50:00,60.21,60.28,60.2,60.23,1202460.0,59.8485,59.918,59.8385,59.8683,1202460.0
2018-07-16 09:30:00,60.19,60.21,60.0,60.16,1389080.0,59.8286,59.8485,59.6397,59.7988,1389080.0
2018-07-16 09:40:00,60.15,60.18,59.8,60.0,974320.0,59.7888,59.8186,59.4409,59.6397,974320.0
2018-07-16 09:50:00,59.97,60.09,59.95,60.08,478180.0,59.6099,59.7292,59.59,59.7192,478180.0
2018-07-16 10:00:00,60.09,60.44,60.08,60.4,1373260.0,59.7292,60.0771,59.7192,60.0373,1373260.0
2018-07-16 10:10:00,60.41,60.42,60.31,60.37,394880.0,60.0473,60.0572,59.9479,60.0075,394880.0
2018-07-16 10:20:00,60.39,60.41,60.2,60.33,234900.0,60.0274,60.0473,59.8385,59.9677,234900.0
2018-07-16 10:30:00,60.32,60.4,60.28,60.33,397100.0,59.9578,60.0373,59.918,59.9677,397100.0
2018-07-16 10:40:00,60.32,60.34,60.11,60.13,433780.0,59.9578,59.9777,59.7491,59.7689,433780.0
2018-07-16 10:50:00,60.13,60.14,59.99,59.99,365840.0,59.7689,59.7789,59.6298,59.6298,365840.0
2018-07-16 11:00:00,59.98,60.08,59.96,59.99,352080.0,59.6198,59.7192,59.6,59.6298,352080.0
2018-07-16 11:10:00,59.99,60.09,59.99,60.08,306720.0,59.6298,59.7292,59.6298,59.7192,306720.0
2018-07-16 11:20:00,60.08,60.16,60.05,60.07,255640.0,59.7192,59.7988,59.6894,59.7093,255640.0
2018-07-16 11:30:00,60.06,60.15,60.05,60.13,215340.0,59.6994,59.7888,59.6894,59.7689,215340.0
2018-07-16 11:40:00,60.14,60.19,60.05,60.07,296520.0,59.7789,59.8286,59.6894,59.7093,296520.0
2018-07-16 11:50:00,60.07,60.11,60.04,60.07,298980.0,59.7093,59.7491,59.6795,59.7093,298980.0
2018-07-16 12:00:00,60.07,60.09,60.0,60.05,200320.0,59.7093,59.7292,59.6397,59.6894,200320.0
2018-07-16 12:10:00,60.05,60.1,60.0,60.07,246080.0,59.6894,59.7391,59.6397,59.7093,246080.0
2018-07-16 12:20:00,60.05,60.14,60.05,60.11,439380.0,59.6894,59.7789,59.6894,59.7491,439380.0
2018-07-16 12:30:00,60.1,60.11,60.08,60.1,36140.0,59.7391,59.7491,59.7192,59.7391,36140.0
2018-07-16 12:40:00,60.08,60.09,59.97,60.02,169680.0,59.7192,59.7292,59.6099,59.6596,169680.0
2018-07-16 12:50:00,60.04,60.07,59.99,60.02,79640.0,59.6795,59.7093,59.6298,59.6596,79640.0
2018-07-16 13:00:00,60.0,60.04,59.99,60.02,123720.0,59.6397,59.6795,59.6298,59.6596,123720.0
2018-07-16 13:10:00,60.02,60.06,60.0,60.04,435820.0,59.6596,59.6994,59.6397,59.6795,435820.0
2018-07-16 13:20:00,60.04,60.07,59.97,60.03,866720.0,59.6795,59.7093,59.6099,59.6695,866720.0
2018-07-16 13:30:00,60.05,60.08,60.02,60.05,317020.0,59.6894,59.7192,59.6596,59.6894,317020.0
2018-07-16 13:40:00,60.07,60.07,60.01,60.01,78460.0,59.7093,59.7093,59.6497,59.6497,78460.0
2018-07-16 13:50:00,59.99,59.99,59.92,59.96,409640.0,59.6298,59.6298,59.5602,59.6,409640.0
2018-07-16 14:00:00,59.98,60.0,59.93,59.97,114000.0,59.6198,59.6397,59.5701,59.6099,114000.0
2018-07-16 14:10:00,59.98,60.02,59.97,60.02,151580.0,59.6198,59.6596,59.6099,59.6596,151580.0
2018-07-16 14:20:00,60.01,60.02,59.91,59.93,456020.0,59.6497,59.6596,59.5503,59.5701,456020.0
2018-07-16 14:30:00,59.93,59.93,59.86,59.88,171580.0,59.5701,59.5701,59.5006,59.5204,171580.0
2018-07-16 14:40:00,59.85,59.85,59.67,59.76,417100.0,59.4906,59.4906,59.3117,59.4012,417100.0
2018-07-16 14:50:00,59.74,59.82,59.71,59.8,153920.0,59.3813,59.4608,59.3515,59.4409,153920.0
2018-07-16 15:00:00,59.82,59.84,59.73,59.84,362020.0,59.4608,59.4807,59.3713,59.4807,362020.0
2018-07-16 15:10:00,59.84,59.87,59.77,59.77,129420.0,59.4807,59.5105,59.4111,59.4111,129420.0
2018-07-16 15:20:00,59.8,59.83,59.75,59.78,218380.0,59.4409,59.4707,59.3912,59.421,218380.0
2018-07-16 15:30:00,59.78,59.93,59.78,59.9,274620.0,59.421,59.5701,59.421,59.5403,274620.0
2018-07-16 15:40:00,59.9,59.95,59.85,59.87,294900.0,59.5403,59.59,59.4906,59.5105,294900.0
2018-07-16 15:50:00,59.86,59.93,59.78,59.83,1346340.0,59.5006,59.5701,59.421,59.4707,1346340.0
2018-07-17 09:30:00,59.14,59.59,59.1,59.46,2422920.0,58.7849,59.2322,58.7451,59.103,2422920.0
2018-07-17 09:40:00,59.45,59.66,59.43,59.49,906240.0,59.093,59.3018,59.0731,59.1328,906240.0
2018-07-17 09:50:00,59.53,59.9,59.53,59.84,771780.0,59.1725,59.5403,59.1725,59.4807,771780.0
2018-07-17 10:00:00,59.86,59.94,59.7,59.76,495040.0,59.5006,59.5801,59.3415,59.4012,495040.0
2018-07-17 10:10:00,59.76,59.86,59.69,59.8,406760.0,59.4012,59.5006,59.3316,59.4409,406760.0
2018-07-17 10:20:00,59.78,59.78,59.63,59.66,464460.0,59.421,59.421,59.2719,59.3018,464460.0
2018-07-17 10:30:00,59.64,59.85,59.64,59.76,288020.0,59.2819,59.4906,59.2819,59.4012,288020.0
2018-07-17 10:40:00,59.75,59.86,59.72,59.84,243560.0,59.3912,59.5006,59.3614,59.4807,243560.0
2018-07-17 10:50:00,59.82,60.09,59.82,60.06,761600.0,59.4608,59.7292,59.4608,59.6994,761600.0
2018-07-17 11:00:00,60.04,60.18,60.0,60.14,505940.0,59.6795,59.8186,59.6397,59.7789,505940.0
2018-07-17 11:10:00,60.14,60.15,60.03,60.08,235040.0,59.7789,59.7888,59.6695,59.7192,235040.0
2018-07-17 11:20:00,60.08,60.17,60.08,60.11,279280.0,59.7192,59.8087,59.7192,59.7491,279280.0
2018-07-17 11:30:00,60.11,60.14,60.06,60.1,276680.0,59.7491,59.7789,59.6994,59.7391,276680.0
2018-07-17 11:40:00,60.1,60.22,60.08,60.21,171720.0,59.7391,59.8584,59.7192,59.8485,171720.0
2018-07-17 11:50:00,60.2,60.33,60.2,60.32,392800.0,59.8385,59.9677,59.8385,59.9578,392800.0
2018-07-17 12:00:00,60.32,60.45,60.26,60.43,569440.0,59.9578,60.087,59.8982,60.0671,569440.0
2018-07-17 12:10:00,60.45,60.78,60.43,60.75,1109220.0,60.087,60.415,60.0671,60.3852,1109220.0
2018-07-17 12:20:00,60.76,60.92,60.69,60.82,1225340.0,60.3952,60.5542,60.3256,60.4548,1225340.0
2018-07-17 12:30:00,60.85,60.94,60.73,60.79,840040.0,60.4846,60.5741,60.3653,60.425,840040.0
2018-07-17 12:40:00,60.8,60.87,60.79,60.79,268700.0,60.4349,60.5045,60.425,60.425,268700.0
2018-07-17 12:50:00,60.86,60.86,60.64,60.68,468900.0,60.4946,60.4946,60.2759,60.3156,468900.0
2018-07-17 13:00:00,60.68,60.79,60.67,60.77,328740.0,60.3156,60.425,60.3057,60.4051,328740.0
2018-07-17 13:10:00,60.79,60.87,60.7,60.7,387840.0,60.425,60.5045,60.3355,60.3355,387840.0
2018-07-17 13:20:00,60.71,60.84,60.68,60.81,183260.0,60.3455,60.4747,60.3156,60.4449,183260.0
2018-07-17 13:30:00,60.8,60.83,60.74,60.82,252340.0,60.4349,60.4647,60.3753,60.4548,252340.0
2018-07-17 13:40:00,60.82,60.91,60.78,60.79,270860.0,60.4548,60.5443,60.415,60.425,270860.0
2018-07-17 13:50:00,60.81,60.82,60.66,60.68,478820.0,60.4449,60.4548,60.2958,60.3156,478820.0
2018-07-17 14:00:00,60.71,60.79,60.66,60.73,243880.0,60.3455,60.425,60.2958,60.3653,243880.0
2018-07-17 14:10:00,60.72,60.74,60.65,60.71,291060.0,60.3554,60.3753,60.2858,60.3455,291060.0
2018-07-17 14:20:00,60.74,60.78,60.7,60.74,230720.0,60.3753,60.415,60.3355,60.3753,230720.0
2018-07-17 14:30:00,60.74,60.78,60.73,60.73,273660.0,60.3753,60.415,60.3653,60.3653,273660.0
2018-07-17 14:40:00,60.72,60.84,60.72,60.75,360480.0,60.3554,60.4747,60.3554,60.3852,360480.0
2018-07-17 14:50:00,60.73,60.77,60.64,60.65,623800.0,60.3653,60.4051,60.2759,60.2858,623800.0
2018-07-17 15:00:00,60.63,60.66,60.44,60.64,931680.0,60.2659,60.2958,60.0771,60.2759,931680.0
2018-07-17 15:10:00,60.64,60.72,60.54,60.7,257420.0,60.2759,60.3554,60.1765,60.3355,257420.0
2018-07-17 15:20:00,60.69,60.77,60.66,60.68,531000.0,60.3256,60.4051,60.2958,60.3156,531000.0
2018-07-17 15:30:00,60.67,60.7,60.61,60.66,429360.0,60.3057,60.3355,60.2461,60.2958,429360.0
2018-07-17 15:40:00,60.66,60.78,60.66,60.71,665240.0,60.2958,60.415,60.2958,60.3455,665240.0
2018-07-17 15:50:00,60.69,60.71,60.5,60.67,2882480.0,60.3256,60.3455,60.1367,60.3057,2882480.0
2018-07-18 09:30:00,60.44,60.92,60.42,60.8,3789580.0,60.0771,60.5542,60.0572,60.4349,3789580.0
2018-07-18 09:40:00,60.84,60.84,60.42,60.59,1587300.0,60.4747,60.4747,60.0572,60.2262,1587300.0
2018-07-18 09:50:00,60.61,60.69,60.23,60.43,955840.0,60.2461,60.3256,59.8683,60.0671,955840.0
2018-07-18 10:00:00,60.44,60.62,60.4,60.56,628840.0,60.0771,60.256,60.0373,60.1964,628840.0
2018-07-18 10:10:00,60.55,60.55,60.25,60.31,513580.0,60.1864,60.1864,59.8882,59.9479,513580.0
2018-07-18 10:20:00,60.32,60.49,60.27,60.46,675920.0,59.9578,60.1268,59.9081,60.097,675920.0
2018-07-18 10:30:00,60.44,60.49,60.3,60.45,308540.0,60.0771,60.1268,59.9379,60.087,308540.0
2018-07-18 10:40:00,60.42,60.49,60.39,60.49,316960.0,60.0572,60.1268,60.0274,60.1268,316960.0
2018-07-18 10:50:00,60.48,60.64,60.4,60.57,344500.0,60.1168,60.2759,60.0373,60.2063,344500.0
2018-07-18 11:00:00,60.6,60.67,60.48,60.62,371940.0,60.2361,60.3057,60.1168,60.256,371940.0
2018-07-18 11:10:00,60.6,60.66,60.52,60.63,341860.0,60.2361,60.2958,60.1566,60.2659,341860.0
2018-07-18 11:20:00,60.62,60.64,60.48,60.55,174500.0,60.256,60.2759,60.1168,60.1864,174500.0
2018-07-18 11:30:00,60.57,60.67,60.56,60.65,363340.0,60.2063,60.3057,60.1964,60.2858,363340.0
2018-07-18 11:40:00,60.62,60.68,60.55,60.65,322620.0,60.256,60.3156,60.1864,60.2858,322620.0
2018-07-18 11:50:00,60.66,60.73,60.62,60.7,253440.0,60.2958,60.3653,60.256,60.3355,253440.0
2018-07-18 12:00:00,60.69,60.76,60.65,60.75,260120.0,60.3256,60.3952,60.2858,60.3852,260120.0
2018-07-18 12:10:00,60.75,60.8,60.55,60.55,481280.0,60.3852,60.4349,60.1864,60.1864,481280.0
2018-07-18 12:20:00,60.55,60.7,60.53,60.68,180720.0,60.1864,60.3355,60.1665,60.3156,180720.0
2018-07-18 12:30:00,60.7,60.81,60.66,60.81,548420.0,60.3355,60.4449,60.2958,60.4449,548420.0
2018-07-18 12:40:00,60.8,60.86,60.79,60.81,590980.0,60.4349,60.4946,60.425,60.4449,590980.0
2018-07-18 12:50:00,60.83,60.99,60.83,60.95,560240.0,60.4647,60.6238,60.4647,60.584,560240.0
2018-07-18 13:00:00,60.95,60.95,60.85,60.93,274680.0,60.584,60.584,60.4846,60.5641,274680.0
2018-07-18 13:10:00,60.92,60.93,60.83,60.87,295760.0,60.5542,60.5641,60.4647,60.5045,295760.0
2018-07-18 13:20:00,60.86,61.01,60.86,60.97,550440.0,60.4946,60.6437,60.4946,60.6039,550440.0
2018-07-18 13:30:00,60.96,60.98,60.91,60.93,189160.0,60.594,60.6138,60.5443,60.5641,189160.0
2018-07-18 13:40:00,60.93,60.95,60.83,60.83,535060.0,60.5641,60.584,60.4647,60.4647,535060.0
2018-07-18 13:50:00,60.82,60.9,60.76,60.9,230300.0,60.4548,60.5343,60.3952,60.5343,230300.0
2018-07-18 14:00:00,60.9,61.08,60.89,61.06,710160.0,60.5343,60.7132,60.5244,60.6934,710160.0
2018-07-18 14:10:00,61.08,61.08,60.9,60.9,520300.0,60.7132,60.7132,60.5343,60.5343,520300.0
2018-07-18 14:20:00,60.9,60.94,60.86,60.9,316640.0,60.5343,60.5741,60.4946,60.5343,316640.0
2018-07-18 14:30:00,60.9,60.9,60.8,60.85,235680.0,60.5343,60.5343,60.4349,60.4846,235680.0
2018-07-18 14:40:00,60.85,60.85,60.78,60.78,249300.0,60.4846,60.4846,60.415,60.415,249300.0
2018-07-18 14:50:00,60.78,60.82,60.72,60.77,400680.0,60.415,60.4548,60.3554,60.4051,400680.0
2018-07-18 15:00:00,60.79,60.85,60.74,60.85,268160.0,60.425,60.4846,60.3753,60.4846,268160.0
2018-07-18 15:10:00,60.85,60.92,60.84,60.88,361680.0,60.4846,60.5542,60.4747,60.5144,361680.0
2018-07-18 15:20:00,60.88,60.9,60.85,60.87,192060.0,60.5144,60.5343,60.4846,60.5045,192060.0
2018-07-18 15:30:00,60.87,60.89,60.81,60.83,348340.0,60.5045,60.5244,60.4449,60.4647,348340.0
2018-07-18 15:40:00,60.83,60.93,60.75,60.83,650880.0,60.4647,60.5641,60.3852,60.4647,650880.0
2018-07-18 15:50:00,60.83,60.84,60.62,60.62,2366720.0,60.4647,60.4747,60.256,60.256,2366720.0
2018-07-19 09:30:00,60.33,60.82,60.33,60.66,1913380.0,59.9677,60.4548,59.9677,60.2958,1913380.0
2018-07-19 09:40:00,60.66,60.7,60.44,60.44,573360.0,60.2958,60.3355,60.0771,60.0771,573360.0
2018-07-19 09:50:00,60.42,60.47,60.16,60.29,976340.0,60.0572,60.1069,59.7988,59.928,976340.0
2018-07-19 10:00:00,60.29,60.31,60.18,60.2,526740.0,59.928,59.9479,59.8186,59.8385,526740.0
2018-07-19 10:10:00,60.2,60.4,60.2,60.37,412160.0,59.8385,60.0373,59.8385,60.0075,412160.0
2018-07-19 10:20:00,60.35,60.46,60.26,60.29,427600.0,59.9876,60.097,59.8982,59.928,427600.0
2018-07-19 10:30:00,60.28,60.28,60.16,60.2,305880.0,59.918,59.918,59.7988,59.8385,305880.0
2018-07-19 10:40:00,60.23,60.29,60.17,60.21,387020.0,59.8683,59.928,59.8087,59.8485,387020.0
2018-07-19 10:50:00,60.2,60.37,60.17,60.33,302620.0,59.8385,60.0075,59.8087,59.9677,302620.0
2018-07-19 11:00:00,60.31,60.38,60.24,60.32,330480.0,59.9479,60.0174,59.8783,59.9578,330480.0
2018-07-19 11:10:00,60.3,60.32,60.21,60.27,184020.0,59.9379,59.9578,59.8485,59.9081,184020.0
2018-07-19 11:20:00,60.28,60.38,60.26,60.34,462600.0,59.918,60.0174,59.8982,59.9777,462600.0
2018-07-19 11:30:00,60.35,60.42,60.32,60.32,363160.0,59.9876,60.0572,59.9578,59.9578,363160.0
2018-07-19 11:40:00,60.33,60.39,60.31,60.36,247700.0,59.9677,60.0274,59.9479,59.9976,247700.0
2018-07-19 11:50:00,60.35,60.4,60.25,60.25,244200.0,59.9876,60.0373,59.8882,59.8882,244200.0
2018-07-19 12:00:00,60.25,60.26,60.14,60.2,307360.0,59.8882,59.8982,59.7789,59.8385,307360.0
2018-07-19 12:10:00,60.19,60.19,60.09,60.09,184700.0,59.8286,59.8286,59.7292,59.7292,184700.0
2018-07-19 12:20:00,60.1,60.13,60.02,60.1,356320.0,59.7391,59.7689,59.6596,59.7391,356320.0
2018-07-19 12:30:00,60.11,60.11,60.05,60.09,200420.0,59.7491,59.7491,59.6894,59.7292,200420.0
2018-07-19 12:40:00,60.09,60.09,59.9,59.95,486020.0,59.7292,59.7292,59.5403,59.59,486020.0
2018-07-19 12:50:00,59.95,60.07,59.94,60.07,337280.0,59.59,59.7093,59.5801,59.7093,337280.0
2018-07-19 13:00:00,60.05,60.12,59.97,60.02,293400.0,59.6894,59.759,59.6099,59.6596,293400.0
2018-07-19 13:10:00,60.0,60.09,60.0,60.05,204580.0,59.6397,59.7292,59.6397,59.6894,204580.0
2018-07-19 13:20:00,60.05,60.14,60.03,60.07,248440.0,59.6894,59.7789,59.6695,59.7093,248440.0
2018-07-19 13:30:00,60.06,60.18,60.04,60.15,194120.0,59.6994,59.8186,59.6795,59.7888,194120.0
2018-07-19 13:40:00,60.15,60.19,60.08,60.11,160780.0,59.7888,59.8286,59.7192,59.7491,160780.0
2018-07-19 13:50:00,60.07,60.16,60.07,60.08,171400.0,59.7093,59.7988,59.7093,59.7192,171400.0
2018-07-19 14:00:00,60.1,60.23,60.1,60.18,358240.0,59.7391,59.8683,59.7391,59.8186,358240.0
2018-07-19 14:10:00,60.17,60.18,60.05,60.12,340500.0,59.8087,59.8186,59.6894,59.759,340500.0
2018-07-19 14:20:00,60.1,60.14,60.05,60.12,244560.0,59.7391,59.7789,59.6894,59.759,244560.0
2018-07-19 14:30:00,60.13,60.14,60.02,60.02,278280.0,59.7689,59.7789,59.6596,59.6596,278280.0
2018-07-19 14:40:00,60.01,60.09,60.0,60.02,280540.0,59.6497,59.7292,59.6397,59.6596,280540.0
2018-07-19 14:50:00,60.01,60.06,59.96,60.06,196040.0,59.6497,59.6994,59.6,59.6994,196040.0
2018-07-19 15:00:00,60.06,60.07,60.01,60.02,308740.0,59.6994,59.7093,59.6497,59.6596,308740.0
2018-07-19 15:10:00,60.02,60.02,59.89,59.98,505580.0,59.6596,59.6596,59.5304,59.6198,505580.0
2018-07-19 15:20:00,60.0,60.09,59.99,60.08,328920.0,59.6397,59.7292,59.6298,59.7192,328920.0
2018-07-19 15:30:00,60.09,60.19,60.04,60.11,650200.0,59.7292,59.8286,59.6795,59.7491,650200.0
2018-07-19 15:40:00,60.08,60.09,59.96,59.97,558700.0,59.7192,59.7292,59.6,59.6099,558700.0
2018-07-19 15:50:00,59.98,60.04,59.92,59.95,1578760.0,59.6198,59.6795,59.5602,59.59,1578760.0
2018-07-20 09:30:00,59.96,60.25,59.85,60.01,2813420.0,59.6,59.8882,59.4906,59.6497,2813420.0
2018-07-20 09:40:00,60.03,60.25,60.02,60.08,1282660.0,59.6695,59.8882,59.6596,59.7192,1282660.0
2018-07-20 09:50:00,60.1,60.11,59.96,60.0,627640.0,59.7391,59.7491,59.6,59.6397,627640.0
2018-07-20 10:00:00,60.04,60.15,60.0,60.04,606680.0,59.6795,59.7888,59.6397,59.6795,606680.0
2018-07-20 10:10:00,60.04,60.1,60.01,60.08,608580.0,59.6795,59.7391,59.6497,59.7192,608580.0
2018-07-20 10:20:00,60.06,60.17,60.04,60.15,528420.0,59.6994,59.8087,59.6795,59.7888,528420.0
2018-07-20 10:30:00,60.17,60.29,60.16,60.26,795480.0,59.8087,59.928,59.7988,59.8982,795480.0
2018-07-20 10:40:00,60.25,60.5,60.24,60.4,1122380.0,59.8882,60.1367,59.8783,60.0373,1122380.0
2018-07-20 10:50:00,60.39,60.41,60.32,60.39,413160.0,60.0274,60.0473,59.9578,60.0274,413160.0
2018-07-20 11:00:00,60.39,60.54,60.31,60.36,859600.0,60.0274,60.1765,59.9479,59.9976,859600.0
2018-07-20 11:10:00,60.37,60.4,60.3,60.3,201160.0,60.0075,60.0373,59.9379,59.9379,201160.0
2018-07-20 11:20:00,60.3,60.4,60.29,60.39,369020.0,59.9379,60.0373,59.928,60.0274,369020.0
2018-07-20 11:30:00,60.39,60.44,60.34,60.34,525540.0,60.0274,60.0771,59.9777,59.9777,525540.0
2018-07-20 11:40:00,60.35,60.37,60.21,60.24,376820.0,59.9876,60.0075,59.8485,59.8783,376820.0
2018-07-20 11:50:00,60.27,60.29,60.21,60.24,291900.0,59.9081,59.928,59.8485,59.8783,291900.0
2018-07-20 12:00:00,60.23,60.24,60.11,60.15,273800.0,59.8683,59.8783,59.7491,59.7888,273800.0
2018-07-20 12:10:00,60.16,60.18,60.05,60.13,375140.0,59.7988,59.8186,59.6894,59.7689,375140.0
2018-07-20 12:20:00,60.14,60.15,60.04,60.06,159360.0,59.7789,59.7888,59.6795,59.6994,159360.0
2018-07-20 12:30:00,60.06,60.07,60.0,60.07,361740.0,59.6994,59.7093,59.6397,59.7093,361740.0
2018-07-20 12:40:00,60.06,60.14,60.05,60.08,275780.0,59.6994,59.7789,59.6894,59.7192,275780.0
2018-07-20 12:50:00,60.08,60.16,60.07,60.09,249280.0,59.7192,59.7988,59.7093,59.7292,249280.0
2018-07-20 13:00:00,60.08,60.14,60.03,60.07,297680.0,59.7192,59.7789,59.6695,59.7093,297680.0
2018-07-20 13:10:00,60.05,60.1,60.0,60.05,293160.0,59.6894,59.7391,59.6397,59.6894,293160.0
2018-07-20 13:20:00,60.05,60.05,59.93,59.95,313160.0,59.6894,59.6894,59.5701,59.59,313160.0
2018-07-20 13:30:00,59.94,60.1,59.92,60.01,506900.0,59.5801,59.7391,59.5602,59.6497,506900.0
2018-07-20 13:40:00,60.05,60.14,60.03,60.13,407880.0,59.6894,59.7789,59.6695,59.7689,407880.0
2018-07-20 13:50:00,60.13,60.14,60.04,60.06,272480.0,59.7689,59.7789,59.6795,59.6994,272480.0
2018-07-20 14:00:00,60.02,60.09,60.02,60.03,193400.0,59.6596,59.7292,59.6596,59.6695,193400.0
2018-07-20 14:10:00,60.06,60.06,59.98,60.0,496500.0,59.6994,59.6994,59.6198,59.6397,496500.0
2018-07-20 14:20:00,60.0,60.03,59.95,59.97,354320.0,59.6397,59.6695,59.59,59.6099,354320.0
2018-07-20 14:30:00,59.98,60.03,59.83,59.91,778120.0,59.6198,59.6695,59.4707,59.5503,778120.0
2018-07-20 14:40:00,59.91,60.1,59.91,60.06,443280.0,59.5503,59.7391,59.5503,59.6994,443280.0
2018-07-20 14:50:00,60.06,60.06,59.91,59.95,273900.0,59.6994,59.6994,59.5503,59.59,273900.0
2018-07-20 15:00:00,59.95,60.01,59.94,59.97,150180.0,59.59,59.6497,59.5801,59.6099,150180.0
2018-07-20 15:10:00,59.97,59.98,59.89,59.95,481220.0,59.6099,59.6198,59.5304,59.59,481220.0
2018-07-20 15:20:00,59.97,59.97,59.86,59.92,220400.0,59.6099,59.6099,59.5006,59.5602,220400.0
2018-07-20 15:30:00,59.92,59.98,59.87,59.96,458540.0,59.5602,59.6198,59.5105,59.6,458540.0
2018-07-20 15:40:00,59.94,59.99,59.88,59.91,845160.0,59.5801,59.6298,59.5204,59.5503,845160.0
2018-07-20 15:50:00,59.88,59.95,59.83,59.89,1939180.0,59.5204,59.59,59.4707,59.5304,1939180.0
2018-07-23 09:30:00,59.78,59.82,59.65,59.75,2054100.0,59.421,59.4608,59.2918,59.3912,2054100.0
2018-07-23 09:40:00,59.75,59.86,59.66,59.66,1147740.0,59.3912,59.5006,59.3018,59.3018,1147740.0
2018-07-23 09:50:00,59.65,59.85,59.6,59.85,1055560.0,59.2918,59.4906,59.2421,59.4906,1055560.0
2018-07-23 10:00:00,59.86,60.18,59.85,60.17,1001520.0,59.5006,59.8186,59.4906,59.8087,1001520.0
2018-07-23 10:10:00,60.14,60.15,59.99,60.06,466440.0,59.7789,59.7888,59.6298,59.6994,466440.0
2018-07-23 10:20:00,60.04,60.12,60.0,60.07,534360.0,59.6795,59.759,59.6397,59.7093,534360.0
2018-07-23 10:30:00,60.05,60.1,59.96,60.09,588800.0,59.6894,59.7391,59.6,59.7292,588800.0
2018-07-23 10:40:00,60.11,60.2,60.11,60.16,645540.0,59.7491,59.8385,59.7491,59.7988,645540.0
2018-07-23 10:50:00,60.17,60.34,60.15,60.29,515900.0,59.8087,59.9777,59.7888,59.928,515900.0
2018-07-23 11:00:00,60.29,60.39,60.25,60.28,900900.0,59.928,60.0274,59.8882,59.918,900900.0
2018-07-23 11:10:00,60.33,60.34,60.26,60.31,372820.0,59.9677,59.9777,59.8982,59.9479,372820.0
2018-07-23 11:20:00,60.3,60.36,60.25,60.34,615640.0,59.9379,59.9976,59.8882,59.9777,615640.0
2018-07-23 11:30:00,60.33,60.5,60.32,60.48,1031660.0,59.9677,60.1367,59.9578,60.1168,1031660.0
2018-07-23 11:40:00,60.47,60.51,60.41,60.45,372800.0,60.1069,60.1467,60.0473,60.087,372800.0
2018-07-23 11:50:00,60.45,60.54,60.44,60.5,487140.0,60.087,60.1765,60.0771,60.1367,487140.0
2018-07-23 12:00:00,60.5,60.52,60.4,60.41,416400.0,60.1367,60.1566,60.0373,60.0473,416400.0
2018-07-23 12:10:00,60.42,60.51,60.4,60.44,238900.0,60.0572,60.1467,60.0373,60.0771,238900.0
2018-07-23 12:20:00,60.46,60.49,60.43,60.43,230040.0,60.097,60.1268,60.0671,60.0671,230040.0
2018-07-23 12:30:00,60.42,60.48,60.38,60.39,249160.0,60.0572,60.1168,60.0174,60.0274,249160.0
2018-07-23 12:40:00,60.41,60.44,60.35,60.42,327700.0,60.0473,60.0771,59.9876,60.0572,327700.0
2018-07-23 12:50:00,60.42,60.44,60.29,60.32,315660.0,60.0572,60.0771,59.928,59.9578,315660.0
2018-07-23 13:00:00,60.31,60.37,60.3,60.34,199520.0,59.9479,60.0075,59.9379,59.9777,199520.0
2018-07-23 13:10:00,60.35,60.37,60.18,60.19,373520.0,59.9876,60.0075,59.8186,59.8286,373520.0
2018-07-23 13:20:00,60.19,60.25,60.15,60.24,250380.0,59.8286,59.8882,59.7888,59.8783,250380.0
2018-07-23 13:30:00,60.25,60.29,60.16,60.24,514280.0,59.8882,59.928,59.7988,59.8783,514280.0
2018-07-23 13:40:00,60.25,60.33,60.24,60.29,260360.0,59.8882,59.9677,59.8783,59.928,260360.0
2018-07-23 13:50:00,60.31,60.4,60.3,60.31,263380.0,59.9479,60.0373,59.9379,59.9479,263380.0
2018-07-23 14:00:00,60.31,60.4,60.28,60.35,254980.0,59.9479,60.0373,59.918,59.9876,254980.0
2018-07-23 14:10:00,60.35,60.46,60.33,60.45,424860.0,59.9876,60.097,59.9677,60.087,424860.0
2018-07-23 14:20:00,60.42,60.55,60.4,60.55,649360.0,60.0572,60.1864,60.0373,60.1864,649360.0
2018-07-23 14:30:00,60.55,60.55,60.47,60.51,494020.0,60.1864,60.1864,60.1069,60.1467,494020.0
2018-07-23 14:40:00,60.5,60.7,60.5,60.65,764020.0,60.1367,60.3355,60.1367,60.2858,764020.0
2018-07-23 14:50:00,60.63,60.68,60.55,60.6,1167140.0,60.2659,60.3156,60.1864,60.2361,1167140.0
2018-07-23 15:00:00,60.58,60.62,60.48,60.52,950380.0,60.2162,60.256,60.1168,60.1566,950380.0
2018-07-23 15:10:00,60.52,60.67,60.51,60.62,867900.0,60.1566,60.3057,60.1467,60.256,867900.0
2018-07-23 15:20:00,60.63,60.76,60.61,60.7,1222540.0,60.2659,60.3952,60.2461,60.3355,1222540.0
2018-07-23 15:30:00,60.71,60.71,60.52,60.59,1455380.0,60.3455,60.3455,60.1566,60.2262,1455380.0
2018-07-23 15:40:00,60.58,60.58,60.44,60.52,1886440.0,60.2162,60.2162,60.0771,60.1566,1886440.0
2018-07-23 15:50:00,60.54,60.63,60.46,60.59,2722540.0,60.1765,60.2659,60.097,60.2262,2722540.0
2018-07-24 09:30:00,63.55,63.75,63.13,63.53,10192420.0,63.1684,63.3672,62.7509,63.1485,10192420.0
2018-07-24 09:40:00,63.54,63.59,63.17,63.28,4553200.0,63.1585,63.2082,62.7907,62.9,4553200.0
2018-07-24 09:50:00,63.29,63.34,62.81,63.05,4208220.0,62.91,62.9597,62.4328,62.6714,4208220.0
2018-07-24 10:00:00,63.04,63.5,62.98,63.48,2836960.0,62.6615,63.1187,62.6018,63.0988,2836960.0
2018-07-24 10:10:00,63.45,63.57,63.37,63.48,2421160.0,63.069,63.1883,62.9895,63.0988,2421160.0
2018-07-24 10:20:00,63.48,63.62,63.23,63.34,2109220.0,63.0988,63.238,62.8503,62.9597,2109220.0
2018-07-24 10:30:00,63.34,63.51,63.3,63.32,1214560.0,62.9597,63.1286,62.9199,62.9398,1214560.0
2018-07-24 10:40:00,63.32,63.35,63.08,63.19,1363900.0,62.9398,62.9696,62.7012,62.8106,1363900.0
2018-07-24 10:50:00,63.2,63.4,63.19,63.33,1031620.0,62.8205,63.0193,62.8106,62.9497,1031620.0
2018-07-24 11:00:00,63.32,63.35,62.96,63.06,1519240.0,62.9398,62.9696,62.5819,62.6813,1519240.0
2018-07-24 11:10:00,63.05,63.33,62.98,63.3,2051500.0,62.6714,62.9497,62.6018,62.9199,2051500.0
2018-07-24 11:20:00,63.33,63.34,63.1,63.21,766780.0,62.9497,62.9597,62.7211,62.8304,766780.0
2018-07-24 11:30:00,63.21,63.22,62.95,63.06,883520.0,62.8304,62.8404,62.572,62.6813,883520.0
2018-07-24 11:40:00,63.1,63.22,62.95,63.01,1135540.0,62.7211,62.8404,62.572,62.6316,1135540.0
2018-07-24 11:50:00,63.0,63.08,62.89,63.02,784020.0,62.6217,62.7012,62.5124,62.6416,784020.0
2018-07-24 12:00:00,63.01,63.11,62.92,62.95,904560.0,62.6316,62.731,62.5422,62.572,904560.0
2018-07-24 12:10:00,62.94,62.96,62.85,62.87,730140.0,62.5621,62.5819,62.4726,62.4925,730140.0
2018-07-24 12:20:00,62.86,63.03,62.85,62.9,742680.0,62.4825,62.6515,62.4726,62.5223,742680.0
2018-07-24 12:30:00,62.9,63.0,62.9,62.95,773460.0,62.5223,62.6217,62.5223,62.572,773460.0
2018-07-24 12:40:00,62.94,62.94,62.58,62.65,1726560.0,62.5621,62.5621,62.2042,62.2738,1726560.0
2018-07-24 12:50:00,62.66,62.73,62.45,62.68,1433180.0,62.2837,62.3533,62.075,62.3036,1433180.0
2018-07-24 13:00:00,62.68,62.76,62.53,62.7,892860.0,62.3036,62.3831,62.1545,62.3235,892860.0
2018-07-24 13:10:00,62.68,62.69,62.33,62.4,1003540.0,62.3036,62.3136,61.9557,62.0253,1003540.0
2018-07-24 13:20:00,62.4,62.48,62.29,62.3,815780.0,62.0253,62.1048,61.916,61.9259,815780.0
2018-07-24 13:30:00,62.28,62.35,62.22,62.27,666940.0,61.906,61.9756,61.8464,61.8961,666940.0
2018-07-24 13:40:00,62.27,62.67,62.21,62.64,1290280.0,61.8961,62.2937,61.8364,62.2639,1290280.0
2018-07-24 13:50:00,62.64,62.66,62.53,62.58,883680.0,62.2639,62.2837,62.1545,62.2042,883680.0
2018-07-24 14:00:00,62.58,62.64,62.36,62.5,550900.0,62.2042,62.2639,61.9855,62.1247,550900.0
2018-07-24 14:10:00,62.52,62.62,62.48,62.56,613460.0,62.1446,62.244,62.1048,62.1843,613460.0
2018-07-24 14:20:00,62.58,62.8,62.57,62.75,952200.0,62.2042,62.4229,62.1943,62.3732,952200.0
2018-07-24 14:30:00,62.74,62.84,62.66,62.74,891620.0,62.3633,62.4627,62.2837,62.3633,891620.0
2018-07-24 14:40:00,62.74,62.95,62.74,62.85,1130540.0,62.3633,62.572,62.3633,62.4726,1130540.0
2018-07-24 14:50:00,62.85,62.91,62.74,62.88,634460.0,62.4726,62.5322,62.3633,62.5024,634460.0
2018-07-24 15:00:00,62.87,62.89,62.75,62.81,825660.0,62.4925,62.5124,62.3732,62.4328,825660.0
2018-07-24 15:10:00,62.8,62.93,62.74,62.89,835120.0,62.4229,62.5521,62.3633,62.5124,835120.0
2018-07-24 15:20:00,62.89,62.89,62.75,62.79,782200.0,62.5124,62.5124,62.3732,62.413,782200.0
2018-07-24 15:30:00,62.8,62.87,62.77,62.81,865100.0,62.4229,62.4925,62.3931,62.4328,865100.0
2018-07-24 15:40:00,62.82,62.86,62.73,62.83,1027560.0,62.4428,62.4825,62.3533,62.4527,1027560.0
2018-07-24 15:50:00,62.84,62.94,62.8,62.94,1960080.0,62.4627,62.5621,62.4229,62.5621,1960080.0
2018-07-25 09:30:00,62.63,63.04,62.45,63.02,2904440.0,62.2539,62.6615,62.075,62.6416,2904440.0
2018-07-25 09:40:00,63.04,63.14,62.87,63.14,1889460.0,62.6615,62.7609,62.4925,62.7609,1889460.0
2018-07-25 09:50:00,63.15,63.38,63.14,63.34,2107640.0,62.7708,62.9994,62.7609,62.9597,2107640.0
2018-07-25 10:00:00,63.33,63.35,63.12,63.23,1399860.0,62.9497,62.9696,62.741,62.8503,1399860.0
2018-07-25 10:10:00,63.22,63.31,63.18,63.26,930880.0,62.8404,62.9298,62.8006,62.8801,930880.0
2018-07-25 10:20:00,63.27,63.33,63.09,63.18,1144360.0,62.8901,62.9497,62.7112,62.8006,1144360.0
2018-07-25 10:30:00,63.15,63.32,63.13,63.31,570400.0,62.7708,62.9398,62.7509,62.9298,570400.0
2018-07-25 10:40:00,63.32,63.34,63.12,63.13,941900.0,62.9398,62.9597,62.741,62.7509,941900.0
2018-07-25 10:50:00,63.14,63.17,63.07,63.13,500960.0,62.7609,62.7907,62.6913,62.7509,500960.0
2018-07-25 11:00:00,63.15,63.19,63.02,63.05,507780.0,62.7708,62.8106,62.6416,62.6714,507780.0
2018-07-25 11:10:00,63.04,63.17,63.04,63.12,462560.0,62.6615,62.7907,62.6615,62.741,462560.0
2018-07-25 11:20:00,63.1,63.19,63.09,63.15,254920.0,62.7211,62.8106,62.7112,62.7708,254920.0
2018-07-25 11:30:00,63.16,63.25,63.16,63.24,287900.0,62.7807,62.8702,62.7807,62.8603,287900.0
2018-07-25 11:40:00,63.25,63.37,63.25,63.33,480000.0,62.8702,62.9895,62.8702,62.9497,480000.0
2018-07-25 11:50:00,63.34,63.34,63.22,63.28,607220.0,62.9597,62.9597,62.8404,62.9,607220.0
2018-07-25 12:00:00,63.3,63.3,63.2,63.23,248960.0,62.9199,62.9199,62.8205,62.8503,248960.0
2018-07-25 12:10:00,63.23,63.24,63.16,63.16,244020.0,62.8503,62.8603,62.7807,62.7807,244020.0
2018-07-25 12:20:00,63.18,63.28,63.17,63.25,207520.0,62.8006,62.9,62.7907,62.8702,207520.0
2018-07-25 12:30:00,63.26,63.35,63.23,63.34,407160.0,62.8801,62.9696,62.8503,62.9597,407160.0
2018-07-25 12:40:00,63.35,63.44,63.31,63.34,535000.0,62.9696,63.0591,62.9298,62.9597,535000.0
2018-07-25 12:50:00,63.34,63.35,63.31,63.35,201180.0,62.9597,62.9696,62.9298,62.9696,201180.0
2018-07-25 13:00:00,63.35,63.38,63.34,63.35,330440.0,62.9696,62.9994,62.9597,62.9696,330440.0
2018-07-25 13:10:00,63.35,63.43,63.34,63.39,405780.0,62.9696,63.0491,62.9597,63.0094,405780.0
2018-07-25 13:20:00,63.39,63.41,63.35,63.39,405360.0,63.0094,63.0292,62.9696,63.0094,405360.0
2018-07-25 13:30:00,63.38,63.38,63.28,63.35,411660.0,62.9994,62.9994,62.9,62.9696,411660.0
2018-07-25 13:40:00,63.38,63.42,63.36,63.4,372120.0,62.9994,63.0392,62.9795,63.0193,372120.0
2018-07-25 13:50:00,63.4,63.44,63.38,63.43,467520.0,63.0193,63.0591,62.9994,63.0491,467520.0
2018-07-25 14:00:00,63.43,63.52,63.41,63.52,803620.0,63.0491,63.1386,63.0292,63.1386,803620.0
2018-07-25 14:10:00,63.52,63.53,63.43,63.43,581680.0,63.1386,63.1485,63.0491,63.0491,581680.0
2018-07-25 14:20:00,63.43,63.52,63.43,63.51,418240.0,63.0491,63.1386,63.0491,63.1286,418240.0
2018-07-25 14:30:00,63.51,63.58,63.5,63.56,670560.0,63.1286,63.1982,63.1187,63.1783,670560.0
2018-07-25 14:40:00,63.57,63.57,63.43,63.54,643980.0,63.1883,63.1883,63.0491,63.1585,643980.0
2018-07-25 14:50:00,63.54,63.6,63.52,63.52,589420.0,63.1585,63.2181,63.1386,63.1386,589420.0
2018-07-25 15:00:00,63.52,63.61,63.51,63.56,442080.0,63.1386,63.228,63.1286,63.1783,442080.0
2018-07-25 15:10:00,63.56,63.57,63.49,63.5,240120.0,63.1783,63.1883,63.1088,63.1187,240120.0
2018-07-25 15:20:00,63.5,63.6,63.47,63.59,366600.0,63.1187,63.2181,63.0889,63.2082,366600.0
2018-07-25 15:30:00,63.59,63.79,63.52,63.72,1489920.0,63.2082,63.407,63.1386,63.3374,1489920.0
2018-07-25 15:40:00,63.72,63.86,63.69,63.86,1574540.0,63.3374,63.4765,63.3076,63.4765,1574540.0
2018-07-25 15:50:00,63.86,63.91,63.72,63.78,2446320.0,63.4765,63.5262,63.3374,63.397,2446320.0
2018-07-26 09:30:00,63.3,63.75,63.15,63.68,3392240.0,62.9199,63.3672,62.7708,63.2976,3392240.0
2018-07-26 09:40:00,63.65,63.79,63.45,63.49,1369320.0,63.2678,63.407,63.069,63.1088,1369320.0
2018-07-26 09:50:00,63.5,63.54,63.21,63.33,1965200.0,63.1187,63.1585,62.8304,62.9497,1965200.0
2018-07-26 10:00:00,63.33,63.64,63.3,63.61,1101720.0,62.9497,63.2579,62.9199,63.228,1101720.0
2018-07-26 10:10:00,63.6,63.7,63.57,63.57,665180.0,63.2181,63.3175,63.1883,63.1883,665180.0
2018-07-26 10:20:00,63.56,63.57,63.5,63.52,359100.0,63.1783,63.1883,63.1187,63.1386,359100.0
2018-07-26 10:30:00,63.52,63.62,63.46,63.59,345560.0,63.1386,63.238,63.0789,63.2082,345560.0
2018-07-26 10:40:00,63.6,63.7,63.5,63.63,484820.0,63.2181,63.3175,63.1187,63.2479,484820.0
2018-07-26 10:50:00,63.63,63.67,63.57,63.67,690640.0,63.2479,63.2877,63.1883,63.2877,690640.0
2018-07-26 11:00:00,63.66,63.7,63.59,63.66,590680.0,63.2777,63.3175,63.2082,63.2777,590680.0
2018-07-26 11:10:00,63.66,63.79,63.62,63.76,791720.0,63.2777,63.407,63.238,63.3771,791720.0
2018-07-26 11:20:00,63.75,64.09,63.73,63.95,1436440.0,63.3672,63.7052,63.3473,63.566,1436440.0
2018-07-26 11:30:00,63.92,64.0,63.79,63.8,722560.0,63.5362,63.6157,63.407,63.4169,722560.0
2018-07-26 11:40:00,63.78,63.9,63.76,63.84,711740.0,63.397,63.5163,63.3771,63.4567,711740.0
2018-07-26 11:50:00,63.86,64.03,63.84,63.99,419860.0,63.4765,63.6455,63.4567,63.6058,419860.0
2018-07-26 12:00:00,63.98,64.07,63.96,64.03,512460.0,63.5958,63.6853,63.5759,63.6455,512460.0
2018-07-26 12:10:00,64.02,64.15,63.99,64.14,611560.0,63.6356,63.7648,63.6058,63.7549,611560.0
2018-07-26 12:20:00,64.15,64.18,63.91,64.07,1162900.0,63.7648,63.7946,63.5262,63.6853,1162900.0
2018-07-26 12:30:00,64.08,64.09,63.96,64.01,505860.0,63.6952,63.7052,63.5759,63.6256,505860.0
2018-07-26 12:40:00,64.01,64.05,63.85,63.88,439260.0,63.6256,63.6654,63.4666,63.4964,439260.0
2018-07-26 12:50:00,63.89,63.93,63.77,63.84,557760.0,63.5064,63.5461,63.3871,63.4567,557760.0
2018-07-26 13:00:00,63.84,63.92,63.79,63.92,682460.0,63.4567,63.5362,63.407,63.5362,682460.0
2018-07-26 13:10:00,63.9,64.06,63.9,64.0,1059280.0,63.5163,63.6753,63.5163,63.6157,1059280.0
2018-07-26 13:20:00,64.0,64.05,63.97,63.99,742640.0,63.6157,63.6654,63.5859,63.6058,742640.0
2018-07-26 13:30:00,63.97,64.02,63.95,64.0,676360.0,63.5859,63.6356,63.566,63.6157,676360.0
2018-07-26 13:40:00,64.01,64.07,63.88,63.93,304380.0,63.6256,63.6853,63.4964,63.5461,304380.0
2018-07-26 13:50:00,63.92,64.0,63.87,63.99,573180.0,63.5362,63.6157,63.4865,63.6058,573180.0
2018-07-26 14:00:00,64.0,64.04,63.98,64.04,148280.0,63.6157,63.6555,63.5958,63.6555,148280.0
2018-07-26 14:10:00,64.04,64.15,64.04,64.07,335860.0,63.6555,63.7648,63.6555,63.6853,335860.0
2018-07-26 14:20:00,64.07,64.14,64.07,64.13,384060.0,63.6853,63.7549,63.6853,63.7449,384060.0
2018-07-26 14:30:00,64.14,64.18,64.11,64.15,712820.0,63.7549,63.7946,63.725,63.7648,712820.0
2018-07-26 14:40:00,64.14,64.16,64.05,64.11,461320.0,63.7549,63.7747,63.6654,63.725,461320.0
2018-07-26 14:50:00,64.11,64.11,64.01,64.01,447700.0,63.725,63.725,63.6256,63.6256,447700.0
2018-07-26 15:00:00,64.02,64.09,63.97,64.09,521340.0,63.6356,63.7052,63.5859,63.7052,521340.0
2018-07-26 15:10:00,64.08,64.1,64.02,64.07,406400.0,63.6952,63.7151,63.6356,63.6853,406400.0
2018-07-26 15:20:00,64.05,64.12,63.99,64.11,667860.0,63.6654,63.735,63.6058,63.725,667860.0
2018-07-26 15:30:00,64.12,64.15,64.03,64.14,637700.0,63.735,63.7648,63.6455,63.7549,637700.0
2018-07-26 15:40:00,64.14,64.22,64.09,64.19,1017580.0,63.7549,63.8344,63.7052,63.8046,1017580.0
2018-07-26 15:50:00,64.18,64.37,64.13,64.28,2424780.0,63.7946,63.9835,63.7449,63.894,2424780.0
2018-07-27 09:30:00,64.46,64.57,63.9,64.05,2098880.0,64.0729,64.1823,63.5163,63.6654,2098880.0
2018-07-27 09:40:00,64.09,64.16,63.95,63.99,779960.0,63.7052,63.7747,63.566,63.6058,779960.0
2018-07-27 09:50:00,63.97,64.13,63.74,63.8,1111120.0,63.5859,63.7449,63.3573,63.4169,1111120.0
2018-07-27 10:00:00,63.83,63.83,63.56,63.74,933300.0,63.4467,63.4467,63.1783,63.3573,933300.0
2018-07-27 10:10:00,63.75,63.85,63.66,63.83,632220.0,63.3672,63.4666,63.2777,63.4467,632220.0
2018-07-27 10:20:00,63.83,63.92,63.75,63.8,612080.0,63.4467,63.5362,63.3672,63.4169,612080.0
2018-07-27 10:30:00,63.77,63.86,63.72,63.74,422280.0,63.3871,63.4765,63.3374,63.3573,422280.0
2018-07-27 10:40:00,63.74,63.76,63.38,63.4,918140.0,63.3573,63.3771,62.9994,63.0193,918140.0
2018-07-27 10:50:00,63.38,63.54,63.36,63.54,1071260.0,62.9994,63.1585,62.9795,63.1585,1071260.0
2018-07-27 11:00:00,63.57,63.58,63.41,63.42,492260.0,63.1883,63.1982,63.0292,63.0392,492260.0
2018-07-27 11:10:00,63.43,63.53,63.35,63.4,308620.0,63.0491,63.1485,62.9696,63.0193,308620.0
2018-07-27 11:20:00,63.44,63.48,63.35,63.46,354200.0,63.0591,63.0988,62.9696,63.0789,354200.0
2018-07-27 11:30:00,63.45,63.58,63.39,63.5,514580.0,63.069,63.1982,63.0094,63.1187,514580.0
2018-07-27 11:40:00,63.48,63.53,63.39,63.45,349760.0,63.0988,63.1485,63.0094,63.069,349760.0
2018-07-27 11:50:00,63.44,63.49,63.3,63.3,369780.0,63.0591,63.1088,62.9199,62.9199,369780.0
2018-07-27 12:00:00,63.3,63.31,63.11,63.19,800880.0,62.9199,62.9298,62.731,62.8106,800880.0
2018-07-27 12:10:00,63.21,63.29,63.14,63.29,680720.0,62.8304,62.91,62.7609,62.91,680720.0
2018-07-27 12:20:00,63.27,63.28,62.95,62.97,688340.0,62.8901,62.9,62.572,62.5919,688340.0
2018-07-27 12:30:00,62.97,63.0,62.67,62.7,1266880.0,62.5919,62.6217,62.2937,62.3235,1266880.0
2018-07-27 12:40:00,62.68,62.83,62.65,62.67,695520.0,62.3036,62.4527,62.2738,62.2937,695520.0
2018-07-27 12:50:00,62.67,62.67,62.46,62.47,809700.0,62.2937,62.2937,62.0849,62.0949,809700.0
2018-07-27 13:00:00,62.45,62.61,62.22,62.6,1842860.0,62.075,62.234,61.8464,62.2241,1842860.0
2018-07-27 13:10:00,62.57,62.63,62.48,62.51,421480.0,62.1943,62.2539,62.1048,62.1346,421480.0
2018-07-27 13:20:00,62.54,62.6,62.43,62.53,527060.0,62.1645,62.2241,62.0551,62.1545,527060.0
2018-07-27 13:30:00,62.52,62.69,62.49,62.68,519220.0,62.1446,62.3136,62.1148,62.3036,519220.0
2018-07-27 13:40:00,62.69,62.75,62.6,62.75,403000.0,62.3136,62.3732,62.2241,62.3732,403000.0
2018-07-27 13:50:00,62.73,62.84,62.7,62.82,484160.0,62.3533,62.4627,62.3235,62.4428,484160.0
2018-07-27 14:00:00,62.84,62.84,62.66,62.7,508320.0,62.4627,62.4627,62.2837,62.3235,508320.0
2018-07-27 14:10:00,62.71,62.72,62.47,62.48,356720.0,62.3334,62.3434,62.0949,62.1048,356720.0
2018-07-27 14:20:00,62.49,62.52,62.38,62.45,384520.0,62.1148,62.1446,62.0054,62.075,384520.0
2018-07-27 14:30:00,62.44,62.52,62.35,62.36,590620.0,62.0651,62.1446,61.9756,61.9855,590620.0
2018-07-27 14:40:00,62.37,62.55,62.34,62.42,365560.0,61.9955,62.1744,61.9657,62.0452,365560.0
2018-07-27 14:50:00,62.43,62.55,62.41,62.41,248000.0,62.0551,62.1744,62.0352,62.0352,248000.0
2018-07-27 15:00:00,62.45,62.6,62.42,62.56,448880.0,62.075,62.2241,62.0452,62.1843,448880.0
2018-07-27 15:10:00,62.57,62.72,62.52,62.6,740040.0,62.1943,62.3434,62.1446,62.2241,740040.0
2018-07-27 15:20:00,62.6,62.66,62.51,62.55,446680.0,62.2241,62.2837,62.1346,62.1744,446680.0
2018-07-27 15:30:00,62.56,62.71,62.56,62.64,561140.0,62.1843,62.3334,62.1843,62.2639,561140.0
2018-07-27 15:40:00,62.61,62.71,62.59,62.64,614700.0,62.234,62.3334,62.2142,62.2639,614700.0
2018-07-27 15:50:00,62.63,62.73,62.6,62.63,2219800.0,62.2539,62.3533,62.2241,62.2539,2219800.0
2018-07-30 09:30:00,62.53,62.64,61.94,61.95,2514040.0,62.1545,62.2639,61.5681,61.578,2514040.0
2018-07-30 09:40:00,61.93,62.18,61.41,61.47,2309620.0,61.5581,61.8066,61.0412,61.1009,2309620.0
2018-07-30 09:50:00,61.5,61.67,61.25,61.38,1942140.0,61.1307,61.2997,60.8822,61.0114,1942140.0
2018-07-30 10:00:00,61.35,61.82,61.31,61.81,1449180.0,60.9816,61.4488,60.9419,61.4388,1449180.0
2018-07-30 10:10:00,61.83,61.84,61.48,61.77,855220.0,61.4587,61.4687,61.1108,61.3991,855220.0
2018-07-30 10:20:00,61.74,61.99,61.67,61.93,871800.0,61.3693,61.6178,61.2997,61.5581,871800.0
2018-07-30 10:30:00,61.91,62.0,61.7,61.89,557780.0,61.5382,61.6277,61.3295,61.5184,557780.0
2018-07-30 10:40:00,61.88,61.9,61.67,61.82,460900.0,61.5084,61.5283,61.2997,61.4488,460900.0
2018-07-30 10:50:00,61.82,61.87,61.52,61.57,621580.0,61.4488,61.4985,61.1506,61.2003,621580.0
2018-07-30 11:00:00,61.61,61.62,61.4,61.41,553220.0,61.24,61.25,61.0313,61.0412,553220.0
2018-07-30 11:10:00,61.42,61.65,61.36,61.65,452100.0,61.0512,61.2798,60.9915,61.2798,452100.0
2018-07-30 11:20:00,61.68,61.76,61.6,61.62,308040.0,61.3096,61.3891,61.2301,61.25,308040.0
2018-07-30 11:30:00,61.65,61.82,61.63,61.69,424420.0,61.2798,61.4488,61.2599,61.3196,424420.0
2018-07-30 11:40:00,61.69,61.88,61.69,61.77,286360.0,61.3196,61.5084,61.3196,61.3991,286360.0
2018-07-30 11:50:00,61.75,62.0,61.75,61.91,435420.0,61.3792,61.6277,61.3792,61.5382,435420.0
2018-07-30 12:00:00,61.91,61.91,61.65,61.71,366720.0,61.5382,61.5382,61.2798,61.3394,366720.0
2018-07-30 12:10:00,61.71,61.78,61.58,61.58,345440.0,61.3394,61.409,61.2102,61.2102,345440.0
2018-07-30 12:20:00,61.59,61.72,61.57,61.57,305580.0,61.2202,61.3494,61.2003,61.2003,305580.0
2018-07-30 12:30:00,61.58,61.6,61.38,61.38,462140.0,61.2102,61.2301,61.0114,61.0114,462140.0
2018-07-30 12:40:00,61.37,61.4,61.21,61.21,688820.0,61.0015,61.0313,60.8425,60.8425,688820.0
2018-07-30 12:50:00,61.22,61.46,61.21,61.41,523860.0,60.8524,61.0909,60.8425,61.0412,523860.0
2018-07-30 13:00:00,61.41,61.43,61.27,61.43,388940.0,61.0412,61.0611,60.9021,61.0611,388940.0
2018-07-30 13:10:00,61.43,61.5,61.32,61.35,362280.0,61.0611,61.1307,60.9518,60.9816,362280.0
2018-07-30 13:20:00,61.33,61.59,61.33,61.58,314280.0,60.9617,61.2202,60.9617,61.2102,314280.0
2018-07-30 13:30:00,61.55,61.61,61.51,61.53,275420.0,61.1804,61.24,61.1406,61.1605,275420.0
2018-07-30 13:40:00,61.54,61.56,61.42,61.52,262380.0,61.1705,61.1903,61.0512,61.1506,262380.0
2018-07-30 13:50:00,61.52,61.76,61.52,61.71,374000.0,61.1506,61.3891,61.1506,61.3394,374000.0
2018-07-30 14:00:00,61.73,61.87,61.67,61.76,257060.0,61.3593,61.4985,61.2997,61.3891,257060.0
2018-07-30 14:10:00,61.74,61.79,61.72,61.77,303460.0,61.3693,61.419,61.3494,61.3991,303460.0
2018-07-30 14:20:00,61.76,61.77,61.6,61.69,290900.0,61.3891,61.3991,61.2301,61.3196,290900.0
2018-07-30 14:30:00,61.72,61.84,61.61,61.66,267720.0,61.3494,61.4687,61.24,61.2897,267720.0
2018-07-30 14:40:00,61.67,61.67,61.53,61.57,361860.0,61.2997,61.2997,61.1605,61.2003,361860.0
2018-07-30 14:50:00,61.59,61.71,61.53,61.6,436560.0,61.2202,61.3394,61.1605,61.2301,436560.0
2018-07-30 15:00:00,61.6,61.75,61.59,61.64,359440.0,61.2301,61.3792,61.2202,61.2699,359440.0
2018-07-30 15:10:00,61.64,61.64,61.5,61.55,332980.0,61.2699,61.2699,61.1307,61.1804,332980.0
2018-07-30 15:20:00,61.53,61.57,61.42,61.44,391300.0,61.1605,61.2003,61.0512,61.0711,391300.0
2018-07-30 15:30:00,61.43,61.67,61.4,61.54,543520.0,61.0611,61.2997,61.0313,61.1705,543520.0
2018-07-30 15:40:00,61.54,61.59,61.45,61.45,430420.0,61.1705,61.2202,61.081,61.081,430420.0
2018-07-30 15:50:00,61.43,61.58,61.37,61.52,1342520.0,61.0611,61.2102,61.0015,61.1506,1342520.0
2018-07-31 09:30:00,61.59,61.88,61.31,61.8,1576520.0,61.2202,61.5084,60.9419,61.4289,1576520.0
2018-07-31 09:40:00,61.82,61.84,61.3,61.35,1140860.0,61.4488,61.4687,60.9319,60.9816,1140860.0
2018-07-31 09:50:00,61.32,61.42,61.16,61.31,1020060.0,60.9518,61.0512,60.7928,60.9419,1020060.0
2018-07-31 10:00:00,61.26,61.36,61.05,61.18,809400.0,60.8922,60.9915,60.6834,60.8126,809400.0
2018-07-31 10:10:00,61.2,61.33,60.91,60.93,806520.0,60.8325,60.9617,60.5443,60.5641,806520.0
2018-07-31 10:20:00,60.91,61.15,60.81,61.02,819260.0,60.5443,60.7828,60.4449,60.6536,819260.0
2018-07-31 10:30:00,61.05,61.39,61.04,61.29,651120.0,60.6834,61.0214,60.6735,60.922,651120.0
2018-07-31 10:40:00,61.32,61.32,61.11,61.25,344660.0,60.9518,60.9518,60.7431,60.8822,344660.0
2018-07-31 10:50:00,61.27,61.34,61.15,61.19,257340.0,60.9021,60.9717,60.7828,60.8226,257340.0
2018-07-31 11:00:00,61.15,61.47,61.15,61.47,428340.0,60.7828,61.1009,60.7828,61.1009,428340.0
2018-07-31 11:10:00,61.45,61.67,61.45,61.54,704620.0,61.081,61.2997,61.081,61.1705,704620.0
2018-07-31 11:20:00,61.52,61.64,61.5,61.58,378940.0,61.1506,61.2699,61.1307,61.2102,378940.0
2018-07-31 11:30:00,61.58,61.62,61.44,61.48,651380.0,61.2102,61.25,61.0711,61.1108,651380.0
2018-07-31 11:40:00,61.49,61.85,61.49,61.78,856600.0,61.1208,61.4786,61.1208,61.409,856600.0
2018-07-31 11:50:00,61.78,61.93,61.78,61.9,936020.0,61.409,61.5581,61.409,61.5283,936020.0
2018-07-31 12:00:00,61.91,62.06,61.9,61.9,454920.0,61.5382,61.6873,61.5283,61.5283,454920.0
2018-07-31 12:10:00,61.89,61.95,61.89,61.91,187520.0,61.5184,61.578,61.5184,61.5382,187520.0
2018-07-31 12:20:00,61.91,62.03,61.91,61.98,420500.0,61.5382,61.6575,61.5382,61.6078,420500.0
2018-07-31 12:30:00,61.97,61.97,61.76,61.79,289620.0,61.5979,61.5979,61.3891,61.419,289620.0
2018-07-31 12:40:00,61.76,61.83,61.7,61.7,223400.0,61.3891,61.4587,61.3295,61.3295,223400.0
2018-07-31 12:50:00,61.73,61.81,61.72,61.81,147480.0,61.3593,61.4388,61.3494,61.4388,147480.0
2018-07-31 13:00:00,61.79,61.87,61.71,61.76,231200.0,61.419,61.4985,61.3394,61.3891,231200.0
2018-07-31 13:10:00,61.75,61.81,61.63,61.66,180960.0,61.3792,61.4388,61.2599,61.2897,180960.0
2018-07-31 13:20:00,61.68,61.71,61.57,61.57,239340.0,61.3096,61.3394,61.2003,61.2003,239340.0
2018-07-31 13:30:00,61.58,61.67,61.5,61.55,305300.0,61.2102,61.2997,61.1307,61.1804,305300.0
2018-07-31 13:40:00,61.54,61.78,61.52,61.7,386460.0,61.1705,61.409,61.1506,61.3295,386460.0
2018-07-31 13:50:00,61.7,61.77,61.59,61.69,274380.0,61.3295,61.3991,61.2202,61.3196,274380.0
2018-07-31 14:00:00,61.66,61.7,61.59,61.62,74600.0,61.2897,61.3295,61.2202,61.25,74600.0
2018-07-31 14:10:00,61.61,61.66,61.59,61.66,183620.0,61.24,61.2897,61.2202,61.2897,183620.0
2018-07-31 14:20:00,61.68,61.75,61.64,61.69,174380.0,61.3096,61.3792,61.2699,61.3196,174380.0
2018-07-31 14:30:00,61.71,61.77,61.71,61.72,114780.0,61.3394,61.3991,61.3394,61.3494,114780.0
2018-07-31 14:40:00,61.73,61.77,61.67,61.74,120180.0,61.3593,61.3991,61.2997,61.3693,120180.0
2018-07-31 14:50:00,61.71,61.8,61.7,61.73,165900.0,61.3394,61.4289,61.3295,61.3593,165900.0
2018-07-31 15:00:00,61.73,61.73,61.51,61.58,380020.0,61.3593,61.3593,61.1406,61.2102,380020.0
2018-07-31 15:10:00,61.58,61.64,61.53,61.56,225440.0,61.2102,61.2699,61.1605,61.1903,225440.0
2018-07-31 15:20:00,61.52,61.58,61.49,61.54,230820.0,61.1506,61.2102,61.1208,61.1705,230820.0
2018-07-31 15:30:00,61.56,61.66,61.55,61.58,587120.0,61.1903,61.2897,61.1804,61.2102,587120.0
2018-07-31 15:40:00,61.58,61.59,61.41,61.45,844640.0,61.2102,61.2202,61.0412,61.081,844640.0
2018-07-31 15:50:00,61.46,61.47,61.31,61.39,3063240.0,61.0909,61.1009,60.9419,61.0214,3063240.0
2018-08-01 09:30:00,61.96,62.3,61.88,61.88,2532340.0,61.5879,61.9259,61.5084,61.5084,2532340.0
2018-08-01 09:40:00,61.95,62.18,61.83,62.12,1330780.0,61.578,61.8066,61.4587,61.747,1330780.0
2018-08-01 09:50:00,62.12,62.15,61.97,62.08,1187200.0,61.747,61.7768,61.5979,61.7072,1187200.0
2018-08-01 10:00:00,62.05,62.1,61.7,61.91,1184780.0,61.6774,61.7271,61.3295,61.5382,1184780.0
2018-08-01 10:10:00,61.91,61.99,61.83,61.92,394360.0,61.5382,61.6178,61.4587,61.5482,394360.0
2018-08-01 10:20:00,61.94,62.06,61.88,62.05,546540.0,61.5681,61.6873,61.5084,61.6774,546540.0
2018-08-01 10:30:00,62.07,62.12,61.85,61.99,733400.0,61.6973,61.747,61.4786,61.6178,733400.0
2018-08-01 10:40:00,61.99,62.04,61.92,61.93,415600.0,61.6178,61.6675,61.5482,61.5581,415600.0
2018-08-01 10:50:00,61.93,61.95,61.71,61.82,410040.0,61.5581,61.578,61.3394,61.4488,410040.0
2018-08-01 11:00:00,61.8,61.8,61.67,61.68,220160.0,61.4289,61.4289,61.2997,61.3096,220160.0
2018-08-01 11:10:00,61.69,61.71,61.58,61.63,313220.0,61.3196,61.3394,61.2102,61.2599,313220.0
2018-08-01 11:20:00,61.6,61.71,61.55,61.63,400900.0,61.2301,61.3394,61.1804,61.2599,400900.0
2018-08-01 11:30:00,61.65,61.67,61.43,61.54,425540.0,61.2798,61.2997,61.0611,61.1705,425540.0
2018-08-01 11:40:00,61.53,61.53,61.38,61.39,424600.0,61.1605,61.1605,61.0114,61.0214,424600.0
2018-08-01 11:50:00,61.39,61.57,61.33,61.47,458600.0,61.0214,61.2003,60.9617,61.1009,458600.0
2018-08-01 12:00:00,61.5,61.65,61.41,61.6,353200.0,61.1307,61.2798,61.0412,61.2301,353200.0
2018-08-01 12:10:00,61.59,61.66,61.58,61.59,72340.0,61.2202,61.2897,61.2102,61.2202,72340.0
2018-08-01 12:20:00,61.6,61.6,61.4,61.45,212040.0,61.2301,61.2301,61.0313,61.081,212040.0
2018-08-01 12:30:00,61.44,61.54,61.41,61.54,77160.0,61.0711,61.1705,61.0412,61.1705,77160.0
2018-08-01 12:40:00,61.52,61.68,61.5,61.57,253000.0,61.1506,61.3096,61.1307,61.2003,253000.0
2018-08-01 12:50:00,61.6,61.68,61.53,61.56,278600.0,61.2301,61.3096,61.1605,61.1903,278600.0
2018-08-01 13:00:00,61.57,61.59,61.54,61.57,150000.0,61.2003,61.2202,61.1705,61.2003,150000.0
2018-08-01 13:10:00,61.6,61.6,61.48,61.5,162640.0,61.2301,61.2301,61.1108,61.1307,162640.0
2018-08-01 13:20:00,61.52,61.57,61.43,61.43,111400.0,61.1506,61.2003,61.0611,61.0611,111400.0
2018-08-01 13:30:00,61.46,61.51,61.45,61.48,169280.0,61.0909,61.1406,61.081,61.1108,169280.0
2018-08-01 13:40:00,61.48,61.48,61.38,61.4,211300.0,61.1108,61.1108,61.0114,61.0313,211300.0
2018-08-01 13:50:00,61.39,61.5,61.38,61.43,307180.0,61.0214,61.1307,61.0114,61.0611,307180.0
2018-08-01 14:00:00,61.43,61.51,61.3,61.34,462480.0,61.0611,61.1406,60.9319,60.9717,462480.0
2018-08-01 14:10:00,61.35,61.57,61.25,61.55,489580.0,60.9816,61.2003,60.8822,61.1804,489580.0
2018-08-01 14:20:00,61.53,61.67,61.53,61.67,251000.0,61.1605,61.2997,61.1605,61.2997,251000.0
2018-08-01 14:30:00,61.67,61.78,61.67,61.76,622760.0,61.2997,61.409,61.2997,61.3891,622760.0
2018-08-01 14:40:00,61.78,61.82,61.63,61.68,259780.0,61.409,61.4488,61.2599,61.3096,259780.0
2018-08-01 14:50:00,61.7,61.8,61.65,61.78,292960.0,61.3295,61.4289,61.2798,61.409,292960.0
2018-08-01 15:00:00,61.79,61.82,61.61,61.75,549080.0,61.419,61.4488,61.24,61.3792,549080.0
2018-08-01 15:10:00,61.72,61.75,61.65,61.72,352300.0,61.3494,61.3792,61.2798,61.3494,352300.0
2018-08-01 15:20:00,61.7,61.81,61.7,61.78,273440.0,61.3295,61.4388,61.3295,61.409,273440.0
2018-08-01 15:30:00,61.78,61.86,61.76,61.86,395140.0,61.409,61.4885,61.3891,61.4885,395140.0
2018-08-01 15:40:00,61.84,61.88,61.77,61.8,349000.0,61.4687,61.5084,61.3991,61.4289,349000.0
2018-08-01 15:50:00,61.79,61.82,61.59,61.65,1732640.0,61.419,61.4488,61.2202,61.2798,1732640.0
2018-08-02 09:30:00,60.93,61.35,60.9,61.3,1650880.0,60.5641,60.9816,60.5343,60.9319,1650880.0
2018-08-02 09:40:00,61.27,61.37,61.0,61.09,922540.0,60.9021,61.0015,60.6337,60.7232,922540.0
2018-08-02 09:50:00,61.11,61.22,61.06,61.17,951640.0,60.7431,60.8524,60.6934,60.8027,951640.0
2018-08-02 10:00:00,61.19,61.28,61.13,61.24,1185120.0,60.8226,60.912,60.7629,60.8723,1185120.0
2018-08-02 10:10:00,61.24,61.28,61.11,61.26,651340.0,60.8723,60.912,60.7431,60.8922,651340.0
2018-08-02 10:20:00,61.26,61.4,61.25,61.31,676180.0,60.8922,61.0313,60.8822,60.9419,676180.0
2018-08-02 10:30:00,61.29,61.39,61.2,61.36,413400.0,60.922,61.0214,60.8325,60.9915,413400.0
2018-08-02 10:40:00,61.36,61.4,61.3,61.36,512400.0,60.9915,61.0313,60.9319,60.9915,512400.0
2018-08-02 10:50:00,61.39,61.48,61.27,61.3,389480.0,61.0214,61.1108,60.9021,60.9319,389480.0
2018-08-02 11:00:00,61.32,61.35,61.15,61.22,324360.0,60.9518,60.9816,60.7828,60.8524,324360.0
2018-08-02 11:10:00,61.17,61.41,61.14,61.39,231180.0,60.8027,61.0412,60.7729,61.0214,231180.0
2018-08-02 11:20:00,61.4,61.59,61.39,61.58,339740.0,61.0313,61.2202,61.0214,61.2102,339740.0
2018-08-02 11:30:00,61.6,61.82,61.59,61.71,403700.0,61.2301,61.4488,61.2202,61.3394,403700.0
2018-08-02 11:40:00,61.71,61.87,61.68,61.79,281100.0,61.3394,61.4985,61.3096,61.419,281100.0
2018-08-02 11:50:00,61.78,61.8,61.66,61.71,350700.0,61.409,61.4289,61.2897,61.3394,350700.0
2018-08-02 12:00:00,61.7,61.89,61.6,61.86,280180.0,61.3295,61.5184,61.2301,61.4885,280180.0
2018-08-02 12:10:00,61.87,61.93,61.78,61.93,429040.0,61.4985,61.5581,61.409,61.5581,429040.0
2018-08-02 12:20:00,61.92,62.03,61.89,61.99,474060.0,61.5482,61.6575,61.5184,61.6178,474060.0
2018-08-02 12:30:00,61.98,62.04,61.8,61.86,525720.0,61.6078,61.6675,61.4289,61.4885,525720.0
2018-08-02 12:40:00,61.87,62.02,61.87,61.92,336200.0,61.4985,61.6476,61.4985,61.5482,336200.0
2018-08-02 12:50:00,61.93,61.94,61.83,61.85,412900.0,61.5581,61.5681,61.4587,61.4786,412900.0
2018-08-02 13:00:00,61.87,61.98,61.85,61.98,106240.0,61.4985,61.6078,61.4786,61.6078,106240.0
2018-08-02 13:10:00,61.98,62.05,61.94,62.04,303700.0,61.6078,61.6774,61.5681,61.6675,303700.0
2018-08-02 13:20:00,62.05,62.09,62.04,62.08,376720.0,61.6774,61.7172,61.6675,61.7072,376720.0
2018-08-02 13:30:00,62.08,62.22,62.07,62.1,411980.0,61.7072,61.8464,61.6973,61.7271,411980.0
2018-08-02 13:40:00,62.11,62.21,62.09,62.19,336300.0,61.737,61.8364,61.7172,61.8166,336300.0
2018-08-02 13:50:00,62.21,62.21,61.96,61.98,272140.0,61.8364,61.8364,61.5879,61.6078,272140.0
2018-08-02 14:00:00,61.96,62.11,61.94,62.07,299280.0,61.5879,61.737,61.5681,61.6973,299280.0
2018-08-02 14:10:00,62.07,62.11,61.96,61.96,306540.0,61.6973,61.737,61.5879,61.5879,306540.0
2018-08-02 14:20:00,61.96,62.07,61.96,62.03,290160.0,61.5879,61.6973,61.5879,61.6575,290160.0
2018-08-02 14:30:00,62.04,62.12,61.99,62.07,411500.0,61.6675,61.747,61.6178,61.6973,411500.0
2018-08-02 14:40:00,62.07,62.12,62.02,62.02,376000.0,61.6973,61.747,61.6476,61.6476,376000.0
2018-08-02 14:50:00,62.03,62.11,62.02,62.08,474300.0,61.6575,61.737,61.6476,61.7072,474300.0
2018-08-02 15:00:00,62.07,62.08,62.0,62.02,314680.0,61.6973,61.7072,61.6277,61.6476,314680.0
2018-08-02 15:10:00,62.02,62.1,61.95,62.1,292740.0,61.6476,61.7271,61.578,61.7271,292740.0
2018-08-02 15:20:00,62.1,62.1,62.02,62.08,522340.0,61.7271,61.7271,61.6476,61.7072,522340.0
2018-08-02 15:30:00,62.08,62.13,62.06,62.07,448740.0,61.7072,61.7569,61.6873,61.6973,448740.0
2018-08-02 15:40:00,62.06,62.19,62.04,62.17,735420.0,61.6873,61.8166,61.6675,61.7967,735420.0
2018-08-02 15:50:00,62.17,62.2,62.05,62.05,1246340.0,61.7967,61.8265,61.6774,61.6774,1246340.0
2018-08-03 09:30:00,62.26,62.33,61.76,61.96,1262800.0,61.8861,61.9557,61.3891,61.5879,1262800.0
2018-08-03 09:40:00,61.95,62.01,61.67,61.77,488060.0,61.578,61.6376,61.2997,61.3991,488060.0
2018-08-03 09:50:00,61.76,61.97,61.72,61.96,573040.0,61.3891,61.5979,61.3494,61.5879,573040.0
2018-08-03 10:00:00,61.96,62.17,61.87,62.07,375080.0,61.5879,61.7967,61.4985,61.6973,375080.0
2018-08-03 10:10:00,62.1,62.11,61.87,61.9,282180.0,61.7271,61.737,61.4985,61.5283,282180.0
2018-08-03 10:20:00,61.91,62.06,61.86,62.05,116380.0,61.5382,61.6873,61.4885,61.6774,116380.0
2018-08-03 10:30:00,62.04,62.04,61.91,61.98,194580.0,61.6675,61.6675,61.5382,61.6078,194580.0
2018-08-03 10:40:00,61.99,62.0,61.77,61.81,274740.0,61.6178,61.6277,61.3991,61.4388,274740.0
2018-08-03 10:50:00,61.82,61.82,61.58,61.6,503000.0,61.4488,61.4488,61.2102,61.2301,503000.0
2018-08-03 11:00:00,61.61,61.64,61.52,61.54,429140.0,61.24,61.2699,61.1506,61.1705,429140.0
2018-08-03 11:10:00,61.59,61.72,61.56,61.59,257080.0,61.2202,61.3494,61.1903,61.2202,257080.0
2018-08-03 11:20:00,61.58,61.62,61.54,61.55,303000.0,61.2102,61.25,61.1705,61.1804,303000.0
2018-08-03 11:30:00,61.54,61.6,61.47,61.58,290000.0,61.1705,61.2301,61.1009,61.2102,290000.0
2018-08-03 11:40:00,61.57,61.61,61.54,61.59,159100.0,61.2003,61.24,61.1705,61.2202,159100.0
2018-08-03 11:50:00,61.59,61.63,61.49,61.5,178260.0,61.2202,61.2599,61.1208,61.1307,178260.0
2018-08-03 12:00:00,61.5,61.57,61.48,61.57,130080.0,61.1307,61.2003,61.1108,61.2003,130080.0
2018-08-03 12:10:00,61.58,61.68,61.57,61.6,101660.0,61.2102,61.3096,61.2003,61.2301,101660.0
2018-08-03 12:20:00,61.61,61.68,61.61,61.67,68300.0,61.24,61.3096,61.24,61.2997,68300.0
2018-08-03 12:30:00,61.68,61.71,61.66,61.7,97200.0,61.3096,61.3394,61.2897,61.3295,97200.0
2018-08-03 12:40:00,61.7,61.7,61.59,61.61,178240.0,61.3295,61.3295,61.2202,61.24,178240.0
2018-08-03 12:50:00,61.62,61.63,61.55,61.63,84000.0,61.25,61.2599,61.1804,61.2599,84000.0
2018-08-03 13:00:00,61.65,61.66,61.6,61.63,79020.0,61.2798,61.2897,61.2301,61.2599,79020.0
2018-08-03 13:10:00,61.62,61.73,61.62,61.69,73360.0,61.25,61.3593,61.25,61.3196,73360.0
2018-08-03 13:20:00,61.67,61.71,61.65,61.66,113000.0,61.2997,61.3394,61.2798,61.2897,113000.0
2018-08-03 13:30:00,61.65,61.65,61.59,61.64,69820.0,61.2798,61.2798,61.2202,61.2699,69820.0
2018-08-03 13:40:00,61.68,61.71,61.63,61.69,144200.0,61.3096,61.3394,61.2599,61.3196,144200.0
2018-08-03 13:50:00,61.7,61.73,61.69,61.73,191980.0,61.3295,61.3593,61.3196,61.3593,191980.0
2018-08-03 14:00:00,61.73,61.74,61.7,61.74,196320.0,61.3593,61.3693,61.3295,61.3693,196320.0
2018-08-03 14:10:00,61.74,61.76,61.65,61.72,149200.0,61.3693,61.3891,61.2798,61.3494,149200.0
2018-08-03 14:20:00,61.73,61.74,61.7,61.72,76000.0,61.3593,61.3693,61.3295,61.3494,76000.0
2018-08-03 14:30:00,61.72,61.73,61.66,61.69,118220.0,61.3494,61.3593,61.2897,61.3196,118220.0
2018-08-03 14:40:00,61.68,61.71,61.68,61.71,103020.0,61.3096,61.3394,61.3096,61.3394,103020.0
2018-08-03 14:50:00,61.7,61.75,61.68,61.75,94000.0,61.3295,61.3792,61.3096,61.3792,94000.0
2018-08-03 15:00:00,61.75,61.79,61.7,61.7,171960.0,61.3792,61.419,61.3295,61.3295,171960.0
2018-08-03 15:10:00,61.71,61.77,61.67,61.71,180060.0,61.3394,61.3991,61.2997,61.3394,180060.0
2018-08-03 15:20:00,61.71,61.72,61.67,61.68,125960.0,61.3394,61.3494,61.2997,61.3096,125960.0
2018-08-03 15:30:00,61.66,61.71,61.65,61.69,133100.0,61.2897,61.3394,61.2798,61.3196,133100.0
2018-08-03 15:40:00,61.71,61.85,61.71,61.85,701020.0,61.3394,61.4786,61.3394,61.4786,701020.0
2018-08-03 15:50:00,61.85,61.96,61.85,61.88,1317740.0,61.4786,61.5879,61.4786,61.5084,1317740.0
2018-08-06 09:30:00,62.08,62.12,61.74,61.87,1086520.0,61.7072,61.747,61.3693,61.4985,1086520.0
2018-08-06 09:40:00,61.87,61.89,61.58,61.77,807560.0,61.4985,61.5184,61.2102,61.3991,807560.0
2018-08-06 09:50:00,61.74,61.93,61.74,61.89,461560.0,61.3693,61.5581,61.3693,61.5184,461560.0
2018-08-06 10:00:00,61.9,61.94,61.79,61.84,283300.0,61.5283,61.5681,61.419,61.4687,283300.0
2018-08-06 10:10:00,61.84,61.94,61.8,61.84,510580.0,61.4687,61.5681,61.4289,61.4687,510580.0
2018-08-06 10:20:00,61.85,61.85,61.61,61.74,425580.0,61.4786,61.4786,61.24,61.3693,425580.0
2018-08-06 10:30:00,61.74,61.79,61.61,61.64,371240.0,61.3693,61.419,61.24,61.2699,371240.0
2018-08-06 10:40:00,61.64,61.71,61.58,61.6,271300.0,61.2699,61.3394,61.2102,61.2301,271300.0
2018-08-06 10:50:00,61.59,61.71,61.58,61.69,265620.0,61.2202,61.3394,61.2102,61.3196,265620.0
2018-08-06 11:00:00,61.69,61.72,61.53,61.58,212200.0,61.3196,61.3494,61.1605,61.2102,212200.0
2018-08-06 11:10:00,61.57,61.68,61.54,61.59,212600.0,61.2003,61.3096,61.1705,61.2202,212600.0
2018-08-06 11:20:00,61.61,61.64,61.58,61.62,139800.0,61.24,61.2699,61.2102,61.25,139800.0
2018-08-06 11:30:00,61.63,61.73,61.61,61.72,210220.0,61.2599,61.3593,61.24,61.3494,210220.0
2018-08-06 11:40:00,61.71,61.72,61.68,61.71,205580.0,61.3394,61.3494,61.3096,61.3394,205580.0
2018-08-06 11:50:00,61.72,61.73,61.64,61.66,258020.0,61.3494,61.3593,61.2699,61.2897,258020.0
2018-08-06 12:00:00,61.66,61.7,61.61,61.65,385380.0,61.2897,61.3295,61.24,61.2798,385380.0
2018-08-06 12:10:00,61.66,61.77,61.66,61.73,325340.0,61.2897,61.3991,61.2897,61.3593,325340.0
2018-08-06 12:20:00,61.71,61.73,61.66,61.68,133560.0,61.3394,61.3593,61.2897,61.3096,133560.0
2018-08-06 12:30:00,61.71,61.79,61.7,61.76,96160.0,61.3394,61.419,61.3295,61.3891,96160.0
2018-08-06 12:40:00,61.74,61.8,61.74,61.8,159060.0,61.3693,61.4289,61.3693,61.4289,159060.0
2018-08-06 12:50:00,61.8,61.83,61.78,61.81,78300.0,61.4289,61.4587,61.409,61.4388,78300.0
2018-08-06 13:00:00,61.83,61.94,61.83,61.89,250520.0,61.4587,61.5681,61.4587,61.5184,250520.0
2018-08-06 13:10:00,61.9,61.91,61.82,61.85,256360.0,61.5283,61.5382,61.4488,61.4786,256360.0
2018-08-06 13:20:00,61.86,61.91,61.84,61.89,136840.0,61.4885,61.5382,61.4687,61.5184,136840.0
2018-08-06 13:30:00,61.89,61.92,61.85,61.9,147980.0,61.5184,61.5482,61.4786,61.5283,147980.0
2018-08-06 13:40:00,61.88,61.9,61.84,61.85,154300.0,61.5084,61.5283,61.4687,61.4786,154300.0
2018-08-06 13:50:00,61.86,61.86,61.75,61.79,281100.0,61.4885,61.4885,61.3792,61.419,281100.0
2018-08-06 14:00:00,61.8,61.84,61.77,61.8,104260.0,61.4289,61.4687,61.3991,61.4289,104260.0
2018-08-06 14:10:00,61.81,61.84,61.81,61.82,40240.0,61.4388,61.4687,61.4388,61.4488,40240.0
2018-08-06 14:20:00,61.82,61.9,61.77,61.9,191880.0,61.4488,61.5283,61.3991,61.5283,191880.0
2018-08-06 14:30:00,61.9,61.93,61.87,61.92,332360.0,61.5283,61.5581,61.4985,61.5482,332360.0
2018-08-06 14:40:00,61.92,61.93,61.87,61.9,214740.0,61.5482,61.5581,61.4985,61.5283,214740.0
2018-08-06 14:50:00,61.88,61.91,61.86,61.89,65380.0,61.5084,61.5382,61.4885,61.5184,65380.0
2018-08-06 15:00:00,61.87,61.89,61.84,61.85,310760.0,61.4985,61.5184,61.4687,61.4786,310760.0
2018-08-06 15:10:00,61.85,61.87,61.82,61.87,110580.0,61.4786,61.4985,61.4488,61.4985,110580.0
2018-08-06 15:20:00,61.86,61.9,61.84,61.9,176600.0,61.4885,61.5283,61.4687,61.5283,176600.0
2018-08-06 15:30:00,61.89,61.92,61.84,61.86,459040.0,61.5184,61.5482,61.4687,61.4885,459040.0
2018-08-06 15:40:00,61.85,61.9,61.83,61.86,467340.0,61.4786,61.5283,61.4587,61.4885,467340.0
2018-08-06 15:50:00,61.88,61.9,61.83,61.88,967600.0,61.5084,61.5283,61.4587,61.5084,967600.0
2018-08-07 09:30:00,62.69,62.97,62.59,62.79,3604440.0,62.3136,62.5919,62.2142,62.413,3604440.0
2018-08-07 09:40:00,62.77,62.91,62.71,62.71,1650680.0,62.3931,62.5322,62.3334,62.3334,1650680.0
2018-08-07 09:50:00,62.72,63.02,62.7,62.94,1539800.0,62.3434,62.6416,62.3235,62.5621,1539800.0
2018-08-07 10:00:00,62.96,63.02,62.81,62.96,1176980.0,62.5819,62.6416,62.4328,62.5819,1176980.0
2018-08-07 10:10:00,62.98,63.12,62.96,63.02,1103700.0,62.6018,62.741,62.5819,62.6416,1103700.0
2018-08-07 10:20:00,62.99,63.21,62.99,63.17,1081540.0,62.6118,62.8304,62.6118,62.7907,1081540.0
2018-08-07 10:30:00,63.17,63.28,63.1,63.18,1101880.0,62.7907,62.9,62.7211,62.8006,1101880.0
2018-08-07 10:40:00,63.16,63.22,62.92,62.96,754920.0,62.7807,62.8404,62.5422,62.5819,754920.0
2018-08-07 10:50:00,62.94,63.04,62.9,62.94,670620.0,62.5621,62.6615,62.5223,62.5621,670620.0
2018-08-07 11:00:00,62.92,62.99,62.8,62.99,463720.0,62.5422,62.6118,62.4229,62.6118,463720.0
2018-08-07 11:10:00,62.98,62.98,62.87,62.88,390320.0,62.6018,62.6018,62.4925,62.5024,390320.0
2018-08-07 11:20:00,62.88,62.89,62.78,62.82,403100.0,62.5024,62.5124,62.403,62.4428,403100.0
2018-08-07 11:30:00,62.81,62.92,62.79,62.92,244000.0,62.4328,62.5422,62.413,62.5422,244000.0
2018-08-07 11:40:00,62.93,63.01,62.93,62.97,447300.0,62.5521,62.6316,62.5521,62.5919,447300.0
2018-08-07 11:50:00,62.96,63.09,62.96,63.05,342880.0,62.5819,62.7112,62.5819,62.6714,342880.0
2018-08-07 12:00:00,63.07,63.11,63.05,63.08,271520.0,62.6913,62.731,62.6714,62.7012,271520.0
2018-08-07 12:10:00,63.06,63.18,63.06,63.12,399840.0,62.6813,62.8006,62.6813,62.741,399840.0
2018-08-07 12:20:00,63.11,63.23,63.11,63.2,481980.0,62.731,62.8503,62.731,62.8205,481980.0
2018-08-07 12:30:00,63.2,63.2,63.1,63.16,383500.0,62.8205,62.8205,62.7211,62.7807,383500.0
2018-08-07 12:40:00,63.17,63.3,63.17,63.28,574180.0,62.7907,62.9199,62.7907,62.9,574180.0
2018-08-07 12:50:00,63.26,63.3,63.23,63.26,314620.0,62.8801,62.9199,62.8503,62.8801,314620.0
2018-08-07 13:00:00,63.27,63.27,63.1,63.12,505220.0,62.8901,62.8901,62.7211,62.741,505220.0
2018-08-07 13:10:00,63.13,63.2,63.0,63.02,285080.0,62.7509,62.8205,62.6217,62.6416,285080.0
2018-08-07 13:20:00,63.02,63.11,63.01,63.02,324060.0,62.6416,62.731,62.6316,62.6416,324060.0
2018-08-07 13:30:00,63.04,63.12,63.02,63.02,269240.0,62.6615,62.741,62.6416,62.6416,269240.0
2018-08-07 13:40:00,63.02,63.12,63.01,63.08,284100.0,62.6416,62.741,62.6316,62.7012,284100.0
2018-08-07 13:50:00,63.08,63.17,63.03,63.12,255060.0,62.7012,62.7907,62.6515,62.741,255060.0
2018-08-07 14:00:00,63.11,63.14,63.05,63.05,396060.0,62.731,62.7609,62.6714,62.6714,396060.0
2018-08-07 14:10:00,63.03,63.05,62.94,62.97,233580.0,62.6515,62.6714,62.5621,62.5919,233580.0
2018-08-07 14:20:00,63.0,63.01,62.96,62.96,140920.0,62.6217,62.6316,62.5819,62.5819,140920.0
2018-08-07 14:30:00,62.97,62.98,62.85,62.87,275780.0,62.5919,62.6018,62.4726,62.4925,275780.0
2018-08-07 14:40:00,62.87,62.89,62.84,62.89,319280.0,62.4925,62.5124,62.4627,62.5124,319280.0
2018-08-07 14:50:00,62.9,62.94,62.89,62.9,365700.0,62.5223,62.5621,62.5124,62.5223,365700.0
2018-08-07 15:00:00,62.91,62.91,62.81,62.82,301460.0,62.5322,62.5322,62.4328,62.4428,301460.0
2018-08-07 15:10:00,62.82,62.94,62.81,62.93,331760.0,62.4428,62.5621,62.4328,62.5521,331760.0
2018-08-07 15:20:00,62.93,62.94,62.85,62.85,327100.0,62.5521,62.5621,62.4726,62.4726,327100.0
2018-08-07 15:30:00,62.86,62.89,62.79,62.87,531000.0,62.4825,62.5124,62.413,62.4925,531000.0
2018-08-07 15:40:00,62.88,62.89,62.8,62.83,632700.0,62.5024,62.5124,62.4229,62.4527,632700.0
2018-08-07 15:50:00,62.84,62.85,62.72,62.79,1695860.0,62.4627,62.4726,62.3434,62.413,1695860.0
2018-08-08 09:30:00,62.84,63.15,62.61,63.08,2098120.0,62.4627,62.7708,62.234,62.7012,2098120.0
2018-08-08 09:40:00,63.06,63.21,62.79,63.2,1060900.0,62.6813,62.8304,62.413,62.8205,1060900.0
2018-08-08 09:50:00,63.17,63.2,63.07,63.19,670220.0,62.7907,62.8205,62.6913,62.8106,670220.0
2018-08-08 10:00:00,63.19,63.25,62.98,63.23,754240.0,62.8106,62.8702,62.6018,62.8503,754240.0
2018-08-08 10:10:00,63.23,63.35,63.21,63.29,554900.0,62.8503,62.9696,62.8304,62.91,554900.0
2018-08-08 10:20:00,63.27,63.36,63.18,63.18,496740.0,62.8901,62.9795,62.8006,62.8006,496740.0
2018-08-08 10:30:00,63.17,63.25,63.15,63.19,478080.0,62.7907,62.8702,62.7708,62.8106,478080.0
2018-08-08 10:40:00,63.2,63.47,63.19,63.47,1149500.0,62.8205,63.0889,62.8106,63.0889,1149500.0
2018-08-08 10:50:00,63.46,63.55,63.3,63.54,1127800.0,63.0789,63.1684,62.9199,63.1585,1127800.0
2018-08-08 11:00:00,63.54,63.56,63.41,63.43,696140.0,63.1585,63.1783,63.0292,63.0491,696140.0
2018-08-08 11:10:00,63.43,63.52,63.4,63.44,553780.0,63.0491,63.1386,63.0193,63.0591,553780.0
2018-08-08 11:20:00,63.46,63.49,63.38,63.44,498380.0,63.0789,63.1088,62.9994,63.0591,498380.0
2018-08-08 11:30:00,63.46,63.59,63.4,63.53,687980.0,63.0789,63.2082,63.0193,63.1485,687980.0
2018-08-08 11:40:00,63.53,63.58,63.45,63.52,745520.0,63.1485,63.1982,63.069,63.1386,745520.0
2018-08-08 11:50:00,63.52,63.52,63.33,63.33,634080.0,63.1386,63.1386,62.9497,62.9497,634080.0
2018-08-08 12:00:00,63.36,63.41,63.26,63.35,461760.0,62.9795,63.0292,62.8801,62.9696,461760.0
2018-08-08 12:10:00,63.36,63.42,63.35,63.41,275760.0,62.9795,63.0392,62.9696,63.0292,275760.0
2018-08-08 12:20:00,63.41,63.41,63.3,63.3,298700.0,63.0292,63.0292,62.9199,62.9199,298700.0
2018-08-08 12:30:00,63.31,63.4,63.3,63.39,412620.0,62.9298,63.0193,62.9199,63.0094,412620.0
2018-08-08 12:40:00,63.38,63.4,63.34,63.36,156800.0,62.9994,63.0193,62.9597,62.9795,156800.0
2018-08-08 12:50:00,63.36,63.37,63.23,63.27,260200.0,62.9795,62.9895,62.8503,62.8901,260200.0
2018-08-08 13:00:00,63.27,63.36,63.25,63.3,274160.0,62.8901,62.9795,62.8702,62.9199,274160.0
2018-08-08 13:10:00,63.31,63.34,63.28,63.31,104060.0,62.9298,62.9597,62.9,62.9298,104060.0
2018-08-08 13:20:00,63.3,63.34,63.25,63.25,207520.0,62.9199,62.9597,62.8702,62.8702,207520.0
2018-08-08 13:30:00,63.25,63.33,63.24,63.25,157200.0,62.8702,62.9497,62.8603,62.8702,157200.0
2018-08-08 13:40:00,63.25,63.33,63.24,63.32,105420.0,62.8702,62.9497,62.8603,62.9398,105420.0
2018-08-08 13:50:00,63.3,63.32,63.26,63.32,130240.0,62.9199,62.9398,62.8801,62.9398,130240.0
2018-08-08 14:00:00,63.3,63.3,63.19,63.2,264880.0,62.9199,62.9199,62.8106,62.8205,264880.0
2018-08-08 14:10:00,63.19,63.22,63.13,63.17,358400.0,62.8106,62.8404,62.7509,62.7907,358400.0
2018-08-08 14:20:00,63.18,63.33,63.17,63.31,299380.0,62.8006,62.9497,62.7907,62.9298,299380.0
2018-08-08 14:30:00,63.31,63.33,63.24,63.24,136820.0,62.9298,62.9497,62.8603,62.8603,136820.0
2018-08-08 14:40:00,63.26,63.27,63.21,63.22,101920.0,62.8801,62.8901,62.8304,62.8404,101920.0
2018-08-08 14:50:00,63.22,63.26,63.18,63.24,317720.0,62.8404,62.8801,62.8006,62.8603,317720.0
2018-08-08 15:00:00,63.23,63.23,63.17,63.2,178000.0,62.8503,62.8503,62.7907,62.8205,178000.0
2018-08-08 15:10:00,63.2,63.27,63.19,63.25,172100.0,62.8205,62.8901,62.8106,62.8702,172100.0
2018-08-08 15:20:00,63.25,63.34,63.25,63.31,280460.0,62.8702,62.9597,62.8702,62.9298,280460.0
2018-08-08 15:30:00,63.32,63.38,63.3,63.36,515960.0,62.9398,62.9994,62.9199,62.9795,515960.0
2018-08-08 15:40:00,63.37,63.39,63.3,63.3,809620.0,62.9895,63.0094,62.9199,62.9199,809620.0
2018-08-08 15:50:00,63.3,63.34,62.94,63.0,2251320.0,62.9199,62.9597,62.5621,62.6217,2251320.0
2018-08-09 09:30:00,63.14,63.42,63.03,63.15,1196560.0,62.7609,63.0392,62.6515,62.7708,1196560.0
2018-08-09 09:40:00,63.21,63.37,63.12,63.15,616780.0,62.8304,62.9895,62.741,62.7708,616780.0
2018-08-09 09:50:00,63.12,63.19,63.03,63.11,404040.0,62.741,62.8106,62.6515,62.731,404040.0
2018-08-09 10:00:00,63.08,63.22,63.01,63.12,718640.0,62.7012,62.8404,62.6316,62.741,718640.0
2018-08-09 10:10:00,63.12,63.25,63.06,63.21,449540.0,62.741,62.8702,62.6813,62.8304,449540.0
2018-08-09 10:20:00,63.21,63.32,63.2,63.31,535060.0,62.8304,62.9398,62.8205,62.9298,535060.0
2018-08-09 10:30:00,63.32,63.38,63.25,63.3,270260.0,62.9398,62.9994,62.8702,62.9199,270260.0
2018-08-09 10:40:00,63.3,63.32,63.23,63.29,125620.0,62.9199,62.9398,62.8503,62.91,125620.0
2018-08-09 10:50:00,63.29,63.29,63.19,63.24,182500.0,62.91,62.91,62.8106,62.8603,182500.0
2018-08-09 11:00:00,63.25,63.33,63.19,63.19,271940.0,62.8702,62.9497,62.8106,62.8106,271940.0
2018-08-09 11:10:00,63.22,63.28,63.19,63.25,244260.0,62.8404,62.9,62.8106,62.8702,244260.0
2018-08-09 11:20:00,63.24,63.33,63.24,63.32,345400.0,62.8603,62.9497,62.8603,62.9398,345400.0
2018-08-09 11:30:00,63.33,63.36,63.3,63.3,211520.0,62.9497,62.9795,62.9199,62.9199,211520.0
2018-08-09 11:40:00,63.31,63.36,63.19,63.2,316640.0,62.9298,62.9795,62.8106,62.8205,316640.0
2018-08-09 11:50:00,63.2,63.21,63.11,63.13,396920.0,62.8205,62.8304,62.731,62.7509,396920.0
2018-08-09 12:00:00,63.15,63.23,63.14,63.21,190560.0,62.7708,62.8503,62.7609,62.8304,190560.0
2018-08-09 12:10:00,63.22,63.26,63.18,63.2,102200.0,62.8404,62.8801,62.8006,62.8205,102200.0
2018-08-09 12:20:00,63.2,63.24,63.18,63.18,153940.0,62.8205,62.8603,62.8006,62.8006,153940.0
2018-08-09 12:30:00,63.18,63.22,63.15,63.22,167540.0,62.8006,62.8404,62.7708,62.8404,167540.0
2018-08-09 12:40:00,63.21,63.24,63.15,63.17,228000.0,62.8304,62.8603,62.7708,62.7907,228000.0
2018-08-09 12:50:00,63.16,63.29,63.16,63.29,378740.0,62.7807,62.91,62.7807,62.91,378740.0
2018-08-09 13:00:00,63.3,63.3,63.25,63.29,165040.0,62.9199,62.9199,62.8702,62.91,165040.0
2018-08-09 13:10:00,63.27,63.41,63.27,63.41,254220.0,62.8901,63.0292,62.8901,63.0292,254220.0
2018-08-09 13:20:00,63.41,63.47,63.4,63.44,611640.0,63.0292,63.0889,63.0193,63.0591,611640.0
2018-08-09 13:30:00,63.44,63.47,63.41,63.47,245480.0,63.0591,63.0889,63.0292,63.0889,245480.0
2018-08-09 13:40:00,63.46,63.52,63.45,63.5,459120.0,63.0789,63.1386,63.069,63.1187,459120.0
2018-08-09 13:50:00,63.51,63.52,63.46,63.52,280840.0,63.1286,63.1386,63.0789,63.1386,280840.0
2018-08-09 14:00:00,63.52,63.56,63.51,63.56,416020.0,63.1386,63.1783,63.1286,63.1783,416020.0
2018-08-09 14:10:00,63.57,63.6,63.45,63.49,333020.0,63.1883,63.2181,63.069,63.1088,333020.0
2018-08-09 14:20:00,63.48,63.51,63.4,63.44,265000.0,63.0988,63.1286,63.0193,63.0591,265000.0
2018-08-09 14:30:00,63.47,63.59,63.45,63.53,181260.0,63.0889,63.2082,63.069,63.1485,181260.0
2018-08-09 14:40:00,63.55,63.56,63.49,63.5,176100.0,63.1684,63.1783,63.1088,63.1187,176100.0
2018-08-09 14:50:00,63.49,63.54,63.45,63.47,246640.0,63.1088,63.1585,63.069,63.0889,246640.0
2018-08-09 15:00:00,63.46,63.48,63.38,63.38,282840.0,63.0789,63.0988,62.9994,62.9994,282840.0
2018-08-09 15:10:00,63.37,63.42,63.33,63.42,275800.0,62.9895,63.0392,62.9497,63.0392,275800.0
2018-08-09 15:20:00,63.42,63.44,63.33,63.35,170480.0,63.0392,63.0591,62.9497,62.9696,170480.0
2018-08-09 15:30:00,63.35,63.4,63.31,63.38,265960.0,62.9696,63.0193,62.9298,62.9994,265960.0
2018-08-09 15:40:00,63.38,63.39,63.18,63.18,460040.0,62.9994,63.0094,62.8006,62.8006,460040.0
2018-08-09 15:50:00,63.19,63.26,63.16,63.22,968100.0,62.8106,62.8801,62.7807,62.8404,968100.0
2018-08-10 09:30:00,62.96,63.06,62.71,62.9,1550120.0,62.5819,62.6813,62.3334,62.5223,1550120.0
2018-08-10 09:40:00,62.89,63.01,62.79,62.85,448300.0,62.5124,62.6316,62.413,62.4726,448300.0
2018-08-10 09:50:00,62.84,62.91,62.7,62.73,734700.0,62.4627,62.5322,62.3235,62.3533,734700.0
2018-08-10 10:00:00,62.7,62.86,62.57,62.81,832880.0,62.3235,62.4825,62.1943,62.4328,832880.0
2018-08-10 10:10:00,62.84,62.94,62.84,62.9,313360.0,62.4627,62.5621,62.4627,62.5223,313360.0
2018-08-10 10:20:00,62.88,62.89,62.77,62.79,296880.0,62.5024,62.5124,62.3931,62.413,296880.0
2018-08-10 10:30:00,62.79,62.89,62.77,62.77,483240.0,62.413,62.5124,62.3931,62.3931,483240.0
2018-08-10 10:40:00,62.78,62.81,62.58,62.71,626740.0,62.403,62.4328,62.2042,62.3334,626740.0
2018-08-10 10:50:00,62.71,62.72,62.55,62.61,644400.0,62.3334,62.3434,62.1744,62.234,644400.0
2018-08-10 11:00:00,62.63,62.74,62.62,62.69,526020.0,62.2539,62.3633,62.244,62.3136,526020.0
2018-08-10 11:10:00,62.68,62.77,62.59,62.72,321220.0,62.3036,62.3931,62.2142,62.3434,321220.0
2018-08-10 11:20:00,62.74,62.81,62.74,62.78,185660.0,62.3633,62.4328,62.3633,62.403,185660.0
2018-08-10 11:30:00,62.76,62.81,62.74,62.74,159040.0,62.3831,62.4328,62.3633,62.3633,159040.0
2018-08-10 11:40:00,62.73,62.78,62.71,62.77,132600.0,62.3533,62.403,62.3334,62.3931,132600.0
2018-08-10 11:50:00,62.79,62.8,62.72,62.75,152440.0,62.413,62.4229,62.3434,62.3732,152440.0
2018-08-10 12:00:00,62.74,62.74,62.65,62.68,197840.0,62.3633,62.3633,62.2738,62.3036,197840.0
2018-08-10 12:10:00,62.68,62.71,62.63,62.71,147920.0,62.3036,62.3334,62.2539,62.3334,147920.0
2018-08-10 12:20:00,62.71,62.75,62.69,62.75,203700.0,62.3334,62.3732,62.3136,62.3732,203700.0
2018-08-10 12:30:00,62.72,62.77,62.71,62.72,185860.0,62.3434,62.3931,62.3334,62.3434,185860.0
2018-08-10 12:40:00,62.71,62.76,62.64,62.65,270400.0,62.3334,62.3831,62.2639,62.2738,270400.0
2018-08-10 12:50:00,62.67,62.7,62.62,62.7,217700.0,62.2937,62.3235,62.244,62.3235,217700.0
2018-08-10 13:00:00,62.7,62.73,62.68,62.72,90140.0,62.3235,62.3533,62.3036,62.3434,90140.0
2018-08-10 13:10:00,62.72,62.75,62.65,62.65,122240.0,62.3434,62.3732,62.2738,62.2738,122240.0
2018-08-10 13:20:00,62.65,62.74,62.65,62.68,152060.0,62.2738,62.3633,62.2738,62.3036,152060.0
2018-08-10 13:30:00,62.7,62.7,62.6,62.63,129880.0,62.3235,62.3235,62.2241,62.2539,129880.0
2018-08-10 13:40:00,62.63,62.68,62.48,62.57,456300.0,62.2539,62.3036,62.1048,62.1943,456300.0
2018-08-10 13:50:00,62.57,62.59,62.46,62.48,213460.0,62.1943,62.2142,62.0849,62.1048,213460.0
2018-08-10 14:00:00,62.47,62.58,62.47,62.55,371840.0,62.0949,62.2042,62.0949,62.1744,371840.0
2018-08-10 14:10:00,62.52,62.62,62.52,62.62,262500.0,62.1446,62.244,62.1446,62.244,262500.0
2018-08-10 14:20:00,62.63,62.63,62.39,62.39,434320.0,62.2539,62.2539,62.0154,62.0154,434320.0
2018-08-10 14:30:00,62.38,62.52,62.36,62.47,211600.0,62.0054,62.1446,61.9855,62.0949,211600.0
2018-08-10 14:40:00,62.5,62.52,62.42,62.45,122360.0,62.1247,62.1446,62.0452,62.075,122360.0
2018-08-10 14:50:00,62.45,62.54,62.43,62.45,202320.0,62.075,62.1645,62.0551,62.075,202320.0
2018-08-10 15:00:00,62.45,62.5,62.38,62.48,184320.0,62.075,62.1247,62.0054,62.1048,184320.0
2018-08-10 15:10:00,62.49,62.54,62.43,62.52,261680.0,62.1148,62.1645,62.0551,62.1446,261680.0
2018-08-10 15:20:00,62.54,62.6,62.49,62.58,629140.0,62.1645,62.2241,62.1148,62.2042,629140.0
2018-08-10 15:30:00,62.59,62.63,62.55,62.62,359520.0,62.2142,62.2539,62.1744,62.244,359520.0
2018-08-10 15:40:00,62.61,62.62,62.5,62.54,393320.0,62.234,62.244,62.1247,62.1645,393320.0
2018-08-10 15:50:00,62.57,62.68,62.55,62.6,1247860.0,62.1943,62.3036,62.1744,62.2241,1247860.0
2018-08-13 09:30:00,62.56,62.9,62.55,62.77,1143360.0,62.1843,62.5223,62.1744,62.3931,1143360.0
2018-08-13 09:40:00,62.78,62.84,62.67,62.7,609020.0,62.403,62.4627,62.2937,62.3235,609020.0
2018-08-13 09:50:00,62.71,62.86,62.68,62.86,385740.0,62.3334,62.4825,62.3036,62.4825,385740.0
2018-08-13 10:00:00,62.86,62.9,62.75,62.87,576980.0,62.4825,62.5223,62.3732,62.4925,576980.0
2018-08-13 10:10:00,62.87,63.25,62.86,63.23,1064840.0,62.4925,62.8702,62.4825,62.8503,1064840.0
2018-08-13 10:20:00,63.22,63.23,63.09,63.18,431940.0,62.8404,62.8503,62.7112,62.8006,431940.0
2018-08-13 10:30:00,63.17,63.3,63.15,63.18,337540.0,62.7907,62.9199,62.7708,62.8006,337540.0
2018-08-13 10:40:00,63.15,63.21,63.11,63.15,350940.0,62.7708,62.8304,62.731,62.7708,350940.0
2018-08-13 10:50:00,63.15,63.21,63.07,63.08,493880.0,62.7708,62.8304,62.6913,62.7012,493880.0
2018-08-13 11:00:00,63.07,63.09,62.89,62.94,443400.0,62.6913,62.7112,62.5124,62.5621,443400.0
2018-08-13 11:10:00,62.92,62.93,62.79,62.8,336100.0,62.5422,62.5521,62.413,62.4229,336100.0
2018-08-13 11:20:00,62.81,62.84,62.62,62.64,370260.0,62.4328,62.4627,62.244,62.2639,370260.0
2018-08-13 11:30:00,62.64,62.71,62.6,62.66,399560.0,62.2639,62.3334,62.2241,62.2837,399560.0
2018-08-13 11:40:00,62.66,62.77,62.63,62.68,194180.0,62.2837,62.3931,62.2539,62.3036,194180.0
2018-08-13 11:50:00,62.65,62.66,62.5,62.5,246820.0,62.2738,62.2837,62.1247,62.1247,246820.0
2018-08-13 12:00:00,62.5,62.65,62.49,62.6,314360.0,62.1247,62.2738,62.1148,62.2241,314360.0
2018-08-13 12:10:00,62.59,62.79,62.59,62.7,258040.0,62.2142,62.413,62.2142,62.3235,258040.0
2018-08-13 12:20:00,62.68,62.73,62.48,62.5,204500.0,62.3036,62.3533,62.1048,62.1247,204500.0
2018-08-13 12:30:00,62.5,62.71,62.5,62.7,238000.0,62.1247,62.3334,62.1247,62.3235,238000.0
2018-08-13 12:40:00,62.69,62.71,62.58,62.6,123700.0,62.3136,62.3334,62.2042,62.2241,123700.0
2018-08-13 12:50:00,62.6,62.73,62.6,62.65,251880.0,62.2241,62.3533,62.2241,62.2738,251880.0
2018-08-13 13:00:00,62.63,62.63,62.5,62.57,232440.0,62.2539,62.2539,62.1247,62.1943,232440.0
2018-08-13 13:10:00,62.56,62.61,62.46,62.6,221880.0,62.1843,62.234,62.0849,62.2241,221880.0
2018-08-13 13:20:00,62.6,62.67,62.58,62.64,195800.0,62.2241,62.2937,62.2042,62.2639,195800.0
2018-08-13 13:30:00,62.65,62.71,62.57,62.58,140600.0,62.2738,62.3334,62.1943,62.2042,140600.0
2018-08-13 13:40:00,62.59,62.66,62.58,62.58,115980.0,62.2142,62.2837,62.2042,62.2042,115980.0
2018-08-13 13:50:00,62.62,62.7,62.62,62.62,97500.0,62.244,62.3235,62.244,62.244,97500.0
2018-08-13 14:00:00,62.64,62.74,62.64,62.71,249260.0,62.2639,62.3633,62.2639,62.3334,249260.0
2018-08-13 14:10:00,62.74,62.77,62.64,62.74,179140.0,62.3633,62.3931,62.2639,62.3633,179140.0
2018-08-13 14:20:00,62.74,62.77,62.71,62.77,116760.0,62.3633,62.3931,62.3334,62.3931,116760.0
2018-08-13 14:30:00,62.78,62.79,62.65,62.68,110200.0,62.403,62.413,62.2738,62.3036,110200.0
2018-08-13 14:40:00,62.66,62.72,62.66,62.68,165560.0,62.2837,62.3434,62.2837,62.3036,165560.0
2018-08-13 14:50:00,62.68,62.68,62.55,62.59,274460.0,62.3036,62.3036,62.1744,62.2142,274460.0
2018-08-13 15:00:00,62.59,62.65,62.52,62.57,256680.0,62.2142,62.2738,62.1446,62.1943,256680.0
2018-08-13 15:10:00,62.57,62.7,62.56,62.68,245580.0,62.1943,62.3235,62.1843,62.3036,245580.0
2018-08-13 15:20:00,62.61,62.66,62.55,62.56,155300.0,62.234,62.2837,62.1744,62.1843,155300.0
2018-08-13 15:30:00,62.55,62.65,62.54,62.63,203980.0,62.1744,62.2738,62.1645,62.2539,203980.0
2018-08-13 15:40:00,62.57,62.63,62.49,62.49,313860.0,62.1943,62.2539,62.1148,62.1148,313860.0
2018-08-13 15:50:00,62.49,62.51,62.35,62.44,1130180.0,62.1148,62.1346,61.9756,62.0651,1130180.0
2018-08-14 09:30:00,62.63,62.71,62.3,62.34,1389220.0,62.2539,62.3334,61.9259,61.9657,1389220.0
2018-08-14 09:40:00,62.35,62.42,62.21,62.23,721820.0,61.9756,62.0452,61.8364,61.8563,721820.0
2018-08-14 09:50:00,62.22,62.26,61.98,62.21,804740.0,61.8464,61.8861,61.6078,61.8364,804740.0
2018-08-14 10:00:00,62.22,62.27,62.02,62.11,562920.0,61.8464,61.8961,61.6476,61.737,562920.0
2018-08-14 10:10:00,62.14,62.32,62.04,62.31,352400.0,61.7669,61.9458,61.6675,61.9358,352400.0
2018-08-14 10:20:00,62.31,62.34,62.29,62.33,203100.0,61.9358,61.9657,61.916,61.9557,203100.0
2018-08-14 10:30:00,62.33,62.51,62.29,62.48,309800.0,61.9557,62.1346,61.916,62.1048,309800.0
2018-08-14 10:40:00,62.49,62.5,62.39,62.5,178020.0,62.1148,62.1247,62.0154,62.1247,178020.0
2018-08-14 10:50:00,62.52,62.54,62.43,62.46,361140.0,62.1446,62.1645,62.0551,62.0849,361140.0
2018-08-14 11:00:00,62.46,62.54,62.46,62.51,221820.0,62.0849,62.1645,62.0849,62.1346,221820.0
2018-08-14 11:10:00,62.52,62.62,62.5,62.53,317700.0,62.1446,62.244,62.1247,62.1545,317700.0
2018-08-14 11:20:00,62.53,62.63,62.52,62.56,305160.0,62.1545,62.2539,62.1446,62.1843,305160.0
2018-08-14 11:30:00,62.58,62.61,62.52,62.59,293300.0,62.2042,62.234,62.1446,62.2142,293300.0
2018-08-14 11:40:00,62.61,62.76,62.6,62.73,346680.0,62.234,62.3831,62.2241,62.3533,346680.0
2018-08-14 11:50:00,62.75,62.76,62.62,62.67,286440.0,62.3732,62.3831,62.244,62.2937,286440.0
2018-08-14 12:00:00,62.7,62.79,62.7,62.72,303080.0,62.3235,62.413,62.3235,62.3434,303080.0
2018-08-14 12:10:00,62.74,62.82,62.72,62.8,259700.0,62.3633,62.4428,62.3434,62.4229,259700.0
2018-08-14 12:20:00,62.82,62.91,62.76,62.91,189120.0,62.4428,62.5322,62.3831,62.5322,189120.0
2018-08-14 12:30:00,62.91,62.91,62.8,62.89,151480.0,62.5322,62.5322,62.4229,62.5124,151480.0
2018-08-14 12:40:00,62.91,62.96,62.86,62.93,324180.0,62.5322,62.5819,62.4825,62.5521,324180.0
2018-08-14 12:50:00,62.95,62.95,62.79,62.85,166720.0,62.572,62.572,62.413,62.4726,166720.0
2018-08-14 13:00:00,62.87,62.92,62.86,62.88,143860.0,62.4925,62.5422,62.4825,62.5024,143860.0
2018-08-14 13:10:00,62.88,62.88,62.8,62.82,154920.0,62.5024,62.5024,62.4229,62.4428,154920.0
2018-08-14 13:20:00,62.83,62.84,62.72,62.8,231680.0,62.4527,62.4627,62.3434,62.4229,231680.0
2018-08-14 13:30:00,62.79,62.8,62.75,62.8,130520.0,62.413,62.4229,62.3732,62.4229,130520.0
2018-08-14 13:40:00,62.82,62.89,62.78,62.83,244040.0,62.4428,62.5124,62.403,62.4527,244040.0
2018-08-14 13:50:00,62.83,62.91,62.8,62.85,228780.0,62.4527,62.5322,62.4229,62.4726,228780.0
2018-08-14 14:00:00,62.88,62.92,62.8,62.8,153140.0,62.5024,62.5422,62.4229,62.4229,153140.0
2018-08-14 14:10:00,62.8,62.89,62.79,62.84,198200.0,62.4229,62.5124,62.413,62.4627,198200.0
2018-08-14 14:20:00,62.84,62.86,62.74,62.78,226260.0,62.4627,62.4825,62.3633,62.403,226260.0
2018-08-14 14:30:00,62.78,62.94,62.78,62.92,187480.0,62.403,62.5621,62.403,62.5422,187480.0
2018-08-14 14:40:00,62.92,62.92,62.85,62.87,183180.0,62.5422,62.5422,62.4726,62.4925,183180.0
2018-08-14 14:50:00,62.88,62.94,62.87,62.94,126620.0,62.5024,62.5621,62.4925,62.5621,126620.0
2018-08-14 15:00:00,62.94,62.96,62.92,62.92,247540.0,62.5621,62.5819,62.5422,62.5422,247540.0
2018-08-14 15:10:00,62.94,62.96,62.9,62.92,103620.0,62.5621,62.5819,62.5223,62.5422,103620.0
2018-08-14 15:20:00,62.93,63.02,62.92,62.97,403380.0,62.5521,62.6416,62.5422,62.5919,403380.0
2018-08-14 15:30:00,62.96,63.03,62.95,63.02,280940.0,62.5819,62.6515,62.572,62.6416,280940.0
2018-08-14 15:40:00,63.01,63.01,62.93,62.95,364900.0,62.6316,62.6316,62.5521,62.572,364900.0
2018-08-14 15:50:00,62.95,62.97,62.83,62.91,1190800.0,62.572,62.5919,62.4527,62.5322,1190800.0
2018-08-15 09:30:00,62.21,62.6,62.2,62.53,1248980.0,61.8364,62.2241,61.8265,62.1545,1248980.0
2018-08-15 09:40:00,62.52,62.55,62.15,62.23,768440.0,62.1446,62.1744,61.7768,61.8563,768440.0
2018-08-15 09:50:00,62.22,62.27,62.06,62.09,675080.0,61.8464,61.8961,61.6873,61.7172,675080.0
2018-08-15 10:00:00,62.09,62.09,61.71,61.86,1152340.0,61.7172,61.7172,61.3394,61.4885,1152340.0
2018-08-15 10:10:00,61.85,61.85,61.47,61.63,933000.0,61.4786,61.4786,61.1009,61.2599,933000.0
2018-08-15 10:20:00,61.64,61.65,61.32,61.39,979800.0,61.2699,61.2798,60.9518,61.0214,979800.0
2018-08-15 10:30:00,61.39,61.7,61.31,61.66,700260.0,61.0214,61.3295,60.9419,61.2897,700260.0
2018-08-15 10:40:00,61.65,61.7,61.5,61.64,395320.0,61.2798,61.3295,61.1307,61.2699,395320.0
2018-08-15 10:50:00,61.63,61.66,61.5,61.53,424580.0,61.2599,61.2897,61.1307,61.1605,424580.0
2018-08-15 11:00:00,61.51,61.73,61.47,61.71,325220.0,61.1406,61.3593,61.1009,61.3394,325220.0
2018-08-15 11:10:00,61.74,61.77,61.57,61.69,408280.0,61.3693,61.3991,61.2003,61.3196,408280.0
2018-08-15 11:20:00,61.68,61.78,61.61,61.7,589140.0,61.3096,61.409,61.24,61.3295,589140.0
2018-08-15 11:30:00,61.74,61.9,61.71,61.76,535120.0,61.3693,61.5283,61.3394,61.3891,535120.0
2018-08-15 11:40:00,61.76,61.76,61.62,61.68,697420.0,61.3891,61.3891,61.25,61.3096,697420.0
2018-08-15 11:50:00,61.68,61.68,61.46,61.5,361920.0,61.3096,61.3096,61.0909,61.1307,361920.0
2018-08-15 12:00:00,61.48,61.57,61.47,61.53,412020.0,61.1108,61.2003,61.1009,61.1605,412020.0
2018-08-15 12:10:00,61.51,61.6,61.5,61.56,355280.0,61.1406,61.2301,61.1307,61.1903,355280.0
2018-08-15 12:20:00,61.57,61.64,61.5,61.58,84420.0,61.2003,61.2699,61.1307,61.2102,84420.0
2018-08-15 12:30:00,61.6,61.83,61.6,61.79,516380.0,61.2301,61.4587,61.2301,61.419,516380.0
2018-08-15 12:40:00,61.79,61.8,61.69,61.69,333900.0,61.419,61.4289,61.3196,61.3196,333900.0
2018-08-15 12:50:00,61.71,61.76,61.67,61.71,249580.0,61.3394,61.3891,61.2997,61.3394,249580.0
2018-08-15 13:00:00,61.72,61.88,61.69,61.77,379380.0,61.3494,61.5084,61.3196,61.3991,379380.0
2018-08-15 13:10:00,61.77,61.8,61.65,61.65,156540.0,61.3991,61.4289,61.2798,61.2798,156540.0
2018-08-15 13:20:00,61.61,61.71,61.56,61.6,140000.0,61.24,61.3394,61.1903,61.2301,140000.0
2018-08-15 13:30:00,61.59,61.62,61.52,61.58,144020.0,61.2202,61.25,61.1506,61.2102,144020.0
2018-08-15 13:40:00,61.58,61.64,61.58,61.58,309500.0,61.2102,61.2699,61.2102,61.2102,309500.0
2018-08-15 13:50:00,61.56,61.61,61.53,61.53,130560.0,61.1903,61.24,61.1605,61.1605,130560.0
2018-08-15 14:00:00,61.57,61.59,61.42,61.42,168340.0,61.2003,61.2202,61.0512,61.0512,168340.0
2018-08-15 14:10:00,61.45,61.48,61.39,61.45,461260.0,61.081,61.1108,61.0214,61.081,461260.0
2018-08-15 14:20:00,61.46,61.49,61.38,61.43,220860.0,61.0909,61.1208,61.0114,61.0611,220860.0
2018-08-15 14:30:00,61.42,61.61,61.41,61.55,295520.0,61.0512,61.24,61.0412,61.1804,295520.0
2018-08-15 14:40:00,61.51,61.58,61.41,61.41,206500.0,61.1406,61.2102,61.0412,61.0412,206500.0
2018-08-15 14:50:00,61.44,61.62,61.44,61.62,386760.0,61.0711,61.25,61.0711,61.25,386760.0
2018-08-15 15:00:00,61.63,61.8,61.58,61.73,342740.0,61.2599,61.4289,61.2102,61.3593,342740.0
2018-08-15 15:10:00,61.75,61.77,61.63,61.7,340740.0,61.3792,61.3991,61.2599,61.3295,340740.0
2018-08-15 15:20:00,61.7,61.75,61.68,61.75,275120.0,61.3295,61.3792,61.3096,61.3792,275120.0
2018-08-15 15:30:00,61.77,61.91,61.73,61.77,541840.0,61.3991,61.5382,61.3593,61.3991,541840.0
2018-08-15 15:40:00,61.77,61.81,61.7,61.73,836520.0,61.3991,61.4388,61.3295,61.3593,836520.0
2018-08-15 15:50:00,61.72,61.72,61.54,61.61,2178460.0,61.3494,61.3494,61.1705,61.24,2178460.0
2018-08-16 09:30:00,62.1,62.19,61.85,62.0,1387520.0,61.7271,61.8166,61.4786,61.6277,1387520.0
2018-08-16 09:40:00,62.0,62.15,61.92,61.97,693500.0,61.6277,61.7768,61.5482,61.5979,693500.0
2018-08-16 09:50:00,61.99,62.05,61.85,61.85,507060.0,61.6178,61.6774,61.4786,61.4786,507060.0
2018-08-16 10:00:00,61.87,62.03,61.87,62.03,586420.0,61.4985,61.6575,61.4985,61.6575,586420.0
2018-08-16 10:10:00,62.02,62.02,61.93,61.94,347500.0,61.6476,61.6476,61.5581,61.5681,347500.0
2018-08-16 10:20:00,61.93,61.97,61.85,61.97,285300.0,61.5581,61.5979,61.4786,61.5979,285300.0
2018-08-16 10:30:00,61.97,62.01,61.94,61.99,160480.0,61.5979,61.6376,61.5681,61.6178,160480.0
2018-08-16 10:40:00,61.99,62.03,61.96,61.96,379180.0,61.6178,61.6575,61.5879,61.5879,379180.0
2018-08-16 10:50:00,61.96,61.96,61.83,61.91,255420.0,61.5879,61.5879,61.4587,61.5382,255420.0
2018-08-16 11:00:00,61.92,61.98,61.91,61.91,203780.0,61.5482,61.6078,61.5382,61.5382,203780.0
2018-08-16 11:10:00,61.92,62.05,61.92,62.03,339600.0,61.5482,61.6774,61.5482,61.6575,339600.0
2018-08-16 11:20:00,62.03,62.13,62.01,62.06,347600.0,61.6575,61.7569,61.6376,61.6873,347600.0
2018-08-16 11:30:00,62.06,62.09,61.97,61.98,292120.0,61.6873,61.7172,61.5979,61.6078,292120.0
2018-08-16 11:40:00,61.98,62.07,61.97,62.06,236980.0,61.6078,61.6973,61.5979,61.6873,236980.0
2018-08-16 11:50:00,62.06,62.06,61.99,62.0,131540.0,61.6873,61.6873,61.6178,61.6277,131540.0
2018-08-16 12:00:00,61.99,62.03,61.96,62.02,106000.0,61.6178,61.6575,61.5879,61.6476,106000.0
2018-08-16 12:10:00,62.01,62.08,61.98,62.08,278100.0,61.6376,61.7072,61.6078,61.7072,278100.0
2018-08-16 12:20:00,62.07,62.11,62.06,62.08,373180.0,61.6973,61.737,61.6873,61.7072,373180.0
2018-08-16 12:30:00,62.08,62.09,62.01,62.07,172580.0,61.7072,61.7172,61.6376,61.6973,172580.0
2018-08-16 12:40:00,62.05,62.05,61.95,61.96,200340.0,61.6774,61.6774,61.578,61.5879,200340.0
2018-08-16 12:50:00,61.96,62.01,61.95,61.95,93920.0,61.5879,61.6376,61.578,61.578,93920.0
2018-08-16 13:00:00,61.96,62.02,61.96,61.97,165540.0,61.5879,61.6476,61.5879,61.5979,165540.0
2018-08-16 13:10:00,61.99,61.99,61.85,61.89,225960.0,61.6178,61.6178,61.4786,61.5184,225960.0
2018-08-16 13:20:00,61.89,61.92,61.84,61.87,210520.0,61.5184,61.5482,61.4687,61.4985,210520.0
2018-08-16 13:30:00,61.85,61.87,61.78,61.82,131140.0,61.4786,61.4985,61.409,61.4488,131140.0
2018-08-16 13:40:00,61.81,61.83,61.75,61.77,228180.0,61.4388,61.4587,61.3792,61.3991,228180.0
2018-08-16 13:50:00,61.76,61.77,61.63,61.64,306480.0,61.3891,61.3991,61.2599,61.2699,306480.0
2018-08-16 14:00:00,61.63,61.71,61.58,61.62,499500.0,61.2599,61.3394,61.2102,61.25,499500.0
2018-08-16 14:10:00,61.62,61.63,61.51,61.51,319320.0,61.25,61.2599,61.1406,61.1406,319320.0
2018-08-16 14:20:00,61.51,61.55,61.34,61.34,554220.0,61.1406,61.1804,60.9717,60.9717,554220.0
2018-08-16 14:30:00,61.31,61.39,61.28,61.31,897460.0,60.9419,61.0214,60.912,60.9419,897460.0
2018-08-16 14:40:00,61.3,61.39,61.3,61.37,455720.0,60.9319,61.0214,60.9319,61.0015,455720.0
2018-08-16 14:50:00,61.41,61.45,61.4,61.41,209200.0,61.0412,61.081,61.0313,61.0412,209200.0
2018-08-16 15:00:00,61.42,61.5,61.38,61.43,390580.0,61.0512,61.1307,61.0114,61.0611,390580.0
2018-08-16 15:10:00,61.43,61.46,61.34,61.35,331200.0,61.0611,61.0909,60.9717,60.9816,331200.0
2018-08-16 15:20:00,61.33,61.4,61.32,61.38,267360.0,60.9617,61.0313,60.9518,61.0114,267360.0
2018-08-16 15:30:00,61.37,61.39,61.28,61.31,685000.0,61.0015,61.0214,60.912,60.9419,685000.0
2018-08-16 15:40:00,61.31,61.36,61.23,61.28,910300.0,60.9419,60.9915,60.8623,60.912,910300.0
2018-08-16 15:50:00,61.27,61.27,60.98,61.18,3251060.0,60.9021,60.9021,60.6138,60.8126,3251060.0
2018-08-17 09:30:00,61.1,61.35,60.87,61.34,1899820.0,60.7331,60.9816,60.5045,60.9717,1899820.0
2018-08-17 09:40:00,61.3,61.3,61.02,61.03,700100.0,60.9319,60.9319,60.6536,60.6635,700100.0
2018-08-17 09:50:00,61.03,61.05,60.69,60.79,1333920.0,60.6635,60.6834,60.3256,60.425,1333920.0
2018-08-17 10:00:00,60.79,60.83,60.51,60.57,609960.0,60.425,60.4647,60.1467,60.2063,609960.0
2018-08-17 10:10:00,60.55,60.55,60.38,60.42,952540.0,60.1864,60.1864,60.0174,60.0572,952540.0
2018-08-17 10:20:00,60.42,60.46,60.2,60.27,929320.0,60.0572,60.097,59.8385,59.9081,929320.0
2018-08-17 10:30:00,60.27,60.44,60.27,60.43,590100.0,59.9081,60.0771,59.9081,60.0671,590100.0
2018-08-17 10:40:00,60.41,60.44,60.25,60.39,459480.0,60.0473,60.0771,59.8882,60.0274,459480.0
2018-08-17 10:50:00,60.4,60.48,60.35,60.46,302640.0,60.0373,60.1168,59.9876,60.097,302640.0
2018-08-17 11:00:00,60.49,60.56,60.42,60.53,250800.0,60.1268,60.1964,60.0572,60.1665,250800.0
2018-08-17 11:10:00,60.55,60.63,60.43,60.63,193200.0,60.1864,60.2659,60.0671,60.2659,193200.0
2018-08-17 11:20:00,60.62,60.68,60.55,60.61,304200.0,60.256,60.3156,60.1864,60.2461,304200.0
2018-08-17 11:30:00,60.63,60.73,60.62,60.66,293260.0,60.2659,60.3653,60.256,60.2958,293260.0
2018-08-17 11:40:00,60.66,60.72,60.61,60.66,482440.0,60.2958,60.3554,60.2461,60.2958,482440.0
2018-08-17 11:50:00,60.66,60.72,60.6,60.7,247640.0,60.2958,60.3554,60.2361,60.3355,247640.0
2018-08-17 12:00:00,60.7,60.75,60.64,60.7,176220.0,60.3355,60.3852,60.2759,60.3355,176220.0
2018-08-17 12:10:00,60.69,60.71,60.59,60.61,218900.0,60.3256,60.3455,60.2262,60.2461,218900.0
2018-08-17 12:20:00,60.62,60.62,60.51,60.53,265200.0,60.256,60.256,60.1467,60.1665,265200.0
2018-08-17 12:30:00,60.53,60.56,60.39,60.4,226860.0,60.1665,60.1964,60.0274,60.0373,226860.0
2018-08-17 12:40:00,60.41,60.47,60.39,60.44,205000.0,60.0473,60.1069,60.0274,60.0771,205000.0
2018-08-17 12:50:00,60.44,60.49,60.38,60.45,230420.0,60.0771,60.1268,60.0174,60.087,230420.0
2018-08-17 13:00:00,60.43,60.5,60.37,60.38,212620.0,60.0671,60.1367,60.0075,60.0174,212620.0
2018-08-17 13:10:00,60.39,60.48,60.39,60.43,173060.0,60.0274,60.1168,60.0274,60.0671,173060.0
2018-08-17 13:20:00,60.44,60.47,60.4,60.4,156680.0,60.0771,60.1069,60.0373,60.0373,156680.0
2018-08-17 13:30:00,60.4,60.5,60.4,60.48,203420.0,60.0373,60.1367,60.0373,60.1168,203420.0
2018-08-17 13:40:00,60.5,60.56,60.49,60.53,93520.0,60.1367,60.1964,60.1268,60.1665,93520.0
2018-08-17 13:50:00,60.53,60.61,60.5,60.58,177620.0,60.1665,60.2461,60.1367,60.2162,177620.0
2018-08-17 14:00:00,60.57,60.82,60.57,60.8,331460.0,60.2063,60.4548,60.2063,60.4349,331460.0
2018-08-17 14:10:00,60.78,60.9,60.71,60.82,538340.0,60.415,60.5343,60.3455,60.4548,538340.0
2018-08-17 14:20:00,60.82,61.0,60.82,60.94,270020.0,60.4548,60.6337,60.4548,60.5741,270020.0
2018-08-17 14:30:00,60.95,60.98,60.89,60.91,190400.0,60.584,60.6138,60.5244,60.5443,190400.0
2018-08-17 14:40:00,60.94,61.0,60.91,60.96,238600.0,60.5741,60.6337,60.5443,60.594,238600.0
2018-08-17 14:50:00,60.95,61.09,60.93,61.01,401600.0,60.584,60.7232,60.5641,60.6437,401600.0
2018-08-17 15:00:00,61.02,61.04,60.92,60.92,293040.0,60.6536,60.6735,60.5542,60.5542,293040.0
2018-08-17 15:10:00,60.9,60.94,60.85,60.9,254860.0,60.5343,60.5741,60.4846,60.5343,254860.0
2018-08-17 15:20:00,60.89,60.9,60.83,60.83,223580.0,60.5244,60.5343,60.4647,60.4647,223580.0
2018-08-17 15:30:00,60.84,60.9,60.82,60.85,623140.0,60.4747,60.5343,60.4548,60.4846,623140.0
2018-08-17 15:40:00,60.85,60.92,60.81,60.84,734300.0,60.4846,60.5542,60.4449,60.4747,734300.0
2018-08-17 15:50:00,60.85,60.9,60.74,60.77,1591640.0,60.4846,60.5343,60.3753,60.4051,1591640.0
2018-08-20 09:30:00,61.03,61.14,60.86,61.03,1267040.0,60.6635,60.7729,60.4946,60.6635,1267040.0
2018-08-20 09:40:00,61.04,61.1,60.61,60.77,545200.0,60.6735,60.7331,60.2461,60.4051,545200.0
2018-08-20 09:50:00,60.73,60.73,60.44,60.5,465780.0,60.3653,60.3653,60.0771,60.1367,465780.0
2018-08-20 10:00:00,60.51,60.76,60.5,60.64,371820.0,60.1467,60.3952,60.1367,60.2759,371820.0
2018-08-20 10:10:00,60.67,60.67,60.47,60.59,274580.0,60.3057,60.3057,60.1069,60.2262,274580.0
2018-08-20 10:20:00,60.59,60.61,60.44,60.59,304780.0,60.2262,60.2461,60.0771,60.2262,304780.0
2018-08-20 10:30:00,60.57,60.67,60.5,60.64,215800.0,60.2063,60.3057,60.1367,60.2759,215800.0
2018-08-20 10:40:00,60.62,60.73,60.51,60.71,167500.0,60.256,60.3653,60.1467,60.3455,167500.0
2018-08-20 10:50:00,60.65,60.74,60.56,60.71,400760.0,60.2858,60.3753,60.1964,60.3455,400760.0
2018-08-20 11:00:00,60.71,60.85,60.65,60.81,398780.0,60.3455,60.4846,60.2858,60.4449,398780.0
2018-08-20 11:10:00,60.81,60.85,60.72,60.82,266340.0,60.4449,60.4846,60.3554,60.4548,266340.0
2018-08-20 11:20:00,60.87,61.01,60.8,61.0,375540.0,60.5045,60.6437,60.4349,60.6337,375540.0
2018-08-20 11:30:00,61.01,61.03,60.92,60.99,223860.0,60.6437,60.6635,60.5542,60.6238,223860.0
2018-08-20 11:40:00,61.03,61.03,60.9,60.9,296680.0,60.6635,60.6635,60.5343,60.5343,296680.0
2018-08-20 11:50:00,60.9,60.92,60.76,60.81,504200.0,60.5343,60.5542,60.3952,60.4449,504200.0
2018-08-20 12:00:00,60.8,60.93,60.75,60.89,126760.0,60.4349,60.5641,60.3852,60.5244,126760.0
2018-08-20 12:10:00,60.89,60.9,60.84,60.86,109140.0,60.5244,60.5343,60.4747,60.4946,109140.0
2018-08-20 12:20:00,60.85,60.97,60.82,60.96,171000.0,60.4846,60.6039,60.4548,60.594,171000.0
2018-08-20 12:30:00,60.98,61.05,60.94,61.0,132600.0,60.6138,60.6834,60.5741,60.6337,132600.0
2018-08-20 12:40:00,60.98,61.01,60.89,60.89,136940.0,60.6138,60.6437,60.5244,60.5244,136940.0
2018-08-20 12:50:00,60.89,61.01,60.85,60.97,190000.0,60.5244,60.6437,60.4846,60.6039,190000.0
2018-08-20 13:00:00,60.96,60.98,60.91,60.92,62600.0,60.594,60.6138,60.5443,60.5542,62600.0
2018-08-20 13:10:00,60.94,60.96,60.82,60.85,133780.0,60.5741,60.594,60.4548,60.4846,133780.0
2018-08-20 13:20:00,60.84,60.98,60.84,60.95,151300.0,60.4747,60.6138,60.4747,60.584,151300.0
2018-08-20 13:30:00,60.94,60.98,60.88,60.97,143080.0,60.5741,60.6138,60.5144,60.6039,143080.0
2018-08-20 13:40:00,60.95,60.95,60.91,60.92,44460.0,60.584,60.584,60.5443,60.5542,44460.0
2018-08-20 13:50:00,60.97,60.98,60.92,60.96,56000.0,60.6039,60.6138,60.5542,60.594,56000.0
2018-08-20 14:00:00,60.95,61.07,60.95,61.04,221080.0,60.584,60.7033,60.584,60.6735,221080.0
2018-08-20 14:10:00,61.05,61.06,60.97,60.98,79000.0,60.6834,60.6934,60.6039,60.6138,79000.0
2018-08-20 14:20:00,61.0,61.05,60.98,61.05,96320.0,60.6337,60.6834,60.6138,60.6834,96320.0
2018-08-20 14:30:00,61.05,61.07,61.01,61.07,107600.0,60.6834,60.7033,60.6437,60.7033,107600.0
2018-08-20 14:40:00,61.05,61.09,61.02,61.05,136180.0,60.6834,60.7232,60.6536,60.6834,136180.0
2018-08-20 14:50:00,61.04,61.07,60.98,61.02,93260.0,60.6735,60.7033,60.6138,60.6536,93260.0
2018-08-20 15:00:00,61.04,61.05,60.95,61.02,94400.0,60.6735,60.6834,60.584,60.6536,94400.0
2018-08-20 15:10:00,61.04,61.11,61.04,61.09,121680.0,60.6735,60.7431,60.6735,60.7232,121680.0
2018-08-20 15:20:00,61.08,61.13,61.06,61.08,190420.0,60.7132,60.7629,60.6934,60.7132,190420.0
2018-08-20 15:30:00,61.07,61.19,61.06,61.19,260020.0,60.7033,60.8226,60.6934,60.8226,260020.0
2018-08-20 15:40:00,61.17,61.3,61.15,61.25,670680.0,60.8027,60.9319,60.7828,60.8822,670680.0
2018-08-20 15:50:00,61.15,61.23,61.05,61.1,1111900.0,60.7828,60.8623,60.6834,60.7331,1111900.0
2018-08-21 09:30:00,61.15,61.41,61.1,61.12,1027040.0,60.7828,61.0412,60.7331,60.753,1027040.0
2018-08-21 09:40:00,61.13,61.37,61.01,61.3,740960.0,60.7629,61.0015,60.6437,60.9319,740960.0
2018-08-21 09:50:00,61.3,61.49,61.3,61.4,547800.0,60.9319,61.1208,60.9319,61.0313,547800.0
2018-08-21 10:00:00,61.4,61.4,61.23,61.29,215780.0,61.0313,61.0313,60.8623,60.922,215780.0
2018-08-21 10:10:00,61.3,61.39,61.27,61.3,271320.0,60.9319,61.0214,60.9021,60.9319,271320.0
2018-08-21 10:20:00,61.3,61.49,61.28,61.45,334600.0,60.9319,61.1208,60.912,61.081,334600.0
2018-08-21 10:30:00,61.48,61.6,61.46,61.49,352380.0,61.1108,61.2301,61.0909,61.1208,352380.0
2018-08-21 10:40:00,61.46,61.56,61.43,61.45,259960.0,61.0909,61.1903,61.0611,61.081,259960.0
2018-08-21 10:50:00,61.44,61.44,61.37,61.4,243900.0,61.0711,61.0711,61.0015,61.0313,243900.0
2018-08-21 11:00:00,61.42,61.45,61.35,61.39,188960.0,61.0512,61.081,60.9816,61.0214,188960.0
2018-08-21 11:10:00,61.37,61.37,61.24,61.25,243440.0,61.0015,61.0015,60.8723,60.8822,243440.0
2018-08-21 11:20:00,61.27,61.29,61.17,61.2,192520.0,60.9021,60.922,60.8027,60.8325,192520.0
2018-08-21 11:30:00,61.21,61.43,61.19,61.39,248040.0,60.8425,61.0611,60.8226,61.0214,248040.0
2018-08-21 11:40:00,61.38,61.42,61.35,61.35,189040.0,61.0114,61.0512,60.9816,60.9816,189040.0
2018-08-21 11:50:00,61.36,61.41,61.3,61.4,131100.0,60.9915,61.0412,60.9319,61.0313,131100.0
2018-08-21 12:00:00,61.4,61.46,61.39,61.44,192380.0,61.0313,61.0909,61.0214,61.0711,192380.0
2018-08-21 12:10:00,61.46,61.48,61.41,61.45,143300.0,61.0909,61.1108,61.0412,61.081,143300.0
2018-08-21 12:20:00,61.45,61.53,61.42,61.49,127560.0,61.081,61.1605,61.0512,61.1208,127560.0
2018-08-21 12:30:00,61.5,61.54,61.48,61.54,110880.0,61.1307,61.1705,61.1108,61.1705,110880.0
2018-08-21 12:40:00,61.53,61.59,61.53,61.58,144500.0,61.1605,61.2202,61.1605,61.2102,144500.0
2018-08-21 12:50:00,61.56,61.64,61.54,61.55,331840.0,61.1903,61.2699,61.1705,61.1804,331840.0
2018-08-21 13:00:00,61.56,61.6,61.47,61.5,96480.0,61.1903,61.2301,61.1009,61.1307,96480.0
2018-08-21 13:10:00,61.48,61.49,61.42,61.45,138740.0,61.1108,61.1208,61.0512,61.081,138740.0
2018-08-21 13:20:00,61.44,61.45,61.4,61.4,104100.0,61.0711,61.081,61.0313,61.0313,104100.0
2018-08-21 13:30:00,61.39,61.44,61.37,61.41,141160.0,61.0214,61.0711,61.0015,61.0412,141160.0
2018-08-21 13:40:00,61.42,61.42,61.32,61.32,134820.0,61.0512,61.0512,60.9518,60.9518,134820.0
2018-08-21 13:50:00,61.33,61.37,61.31,61.31,139660.0,60.9617,61.0015,60.9419,60.9419,139660.0
2018-08-21 14:00:00,61.32,61.32,61.22,61.27,193040.0,60.9518,60.9518,60.8524,60.9021,193040.0
2018-08-21 14:10:00,61.27,61.3,61.25,61.26,100840.0,60.9021,60.9319,60.8822,60.8922,100840.0
2018-08-21 14:20:00,61.29,61.3,61.25,61.26,86000.0,60.922,60.9319,60.8822,60.8922,86000.0
2018-08-21 14:30:00,61.23,61.23,61.09,61.12,309860.0,60.8623,60.8623,60.7232,60.753,309860.0
2018-08-21 14:40:00,61.13,61.17,61.0,61.0,231000.0,60.7629,60.8027,60.6337,60.6337,231000.0
2018-08-21 14:50:00,60.99,61.03,60.9,61.01,314700.0,60.6238,60.6635,60.5343,60.6437,314700.0
2018-08-21 15:00:00,61.01,61.04,60.96,61.01,231980.0,60.6437,60.6735,60.594,60.6437,231980.0
2018-08-21 15:10:00,61.01,61.01,60.94,61.0,78780.0,60.6437,60.6437,60.5741,60.6337,78780.0
2018-08-21 15:20:00,60.98,61.05,60.91,60.98,186920.0,60.6138,60.6834,60.5443,60.6138,186920.0
2018-08-21 15:30:00,60.98,61.04,60.96,61.01,265680.0,60.6138,60.6735,60.594,60.6437,265680.0
2018-08-21 15:40:00,61.0,61.01,60.85,60.87,655860.0,60.6337,60.6437,60.4846,60.5045,655860.0
2018-08-21 15:50:00,60.85,60.93,60.75,60.85,1451280.0,60.4846,60.5641,60.3852,60.4846,1451280.0
2018-08-22 09:30:00,60.71,61.2,60.66,61.02,1535680.0,60.3455,60.8325,60.2958,60.6536,1535680.0
2018-08-22 09:40:00,61.05,61.16,60.92,60.97,459800.0,60.6834,60.7928,60.5542,60.6039,459800.0
2018-08-22 09:50:00,60.96,61.0,60.82,60.89,424520.0,60.594,60.6337,60.4548,60.5244,424520.0
2018-08-22 10:00:00,60.93,60.94,60.72,60.82,358300.0,60.5641,60.5741,60.3554,60.4548,358300.0
2018-08-22 10:10:00,60.84,61.02,60.79,61.0,291760.0,60.4747,60.6536,60.425,60.6337,291760.0
2018-08-22 10:20:00,61.05,61.05,60.88,60.88,183120.0,60.6834,60.6834,60.5144,60.5144,183120.0
2018-08-22 10:30:00,60.91,61.05,60.91,61.02,275800.0,60.5443,60.6834,60.5443,60.6536,275800.0
2018-08-22 10:40:00,61.01,61.19,61.01,61.19,477240.0,60.6437,60.8226,60.6437,60.8226,477240.0
2018-08-22 10:50:00,61.18,61.29,61.18,61.29,386140.0,60.8126,60.922,60.8126,60.922,386140.0
2018-08-22 11:00:00,61.25,61.33,61.24,61.32,253740.0,60.8822,60.9617,60.8723,60.9518,253740.0
2018-08-22 11:10:00,61.33,61.33,61.22,61.22,300240.0,60.9617,60.9617,60.8524,60.8524,300240.0
2018-08-22 11:20:00,61.23,61.27,61.16,61.26,363780.0,60.8623,60.9021,60.7928,60.8922,363780.0
2018-08-22 11:30:00,61.26,61.26,61.13,61.19,392040.0,60.8922,60.8922,60.7629,60.8226,392040.0
2018-08-22 11:40:00,61.19,61.26,61.16,61.22,317860.0,60.8226,60.8922,60.7928,60.8524,317860.0
2018-08-22 11:50:00,61.2,61.21,61.12,61.14,186780.0,60.8325,60.8425,60.753,60.7729,186780.0
2018-08-22 12:00:00,61.15,61.18,61.01,61.06,428320.0,60.7828,60.8126,60.6437,60.6934,428320.0
2018-08-22 12:10:00,61.06,61.06,60.96,61.04,324180.0,60.6934,60.6934,60.594,60.6735,324180.0
2018-08-22 12:20:00,61.06,61.08,60.99,60.99,142260.0,60.6934,60.7132,60.6238,60.6238,142260.0
2018-08-22 12:30:00,61.0,61.02,60.9,60.93,279340.0,60.6337,60.6536,60.5343,60.5641,279340.0
2018-08-22 12:40:00,60.93,61.01,60.92,61.0,229440.0,60.5641,60.6437,60.5542,60.6337,229440.0
2018-08-22 12:50:00,60.99,61.02,60.96,60.98,220360.0,60.6238,60.6536,60.594,60.6138,220360.0
2018-08-22 13:00:00,60.98,61.01,60.96,60.97,165020.0,60.6138,60.6437,60.594,60.6039,165020.0
2018-08-22 13:10:00,60.98,61.0,60.98,61.0,139640.0,60.6138,60.6337,60.6138,60.6337,139640.0
2018-08-22 13:20:00,61.02,61.07,61.02,61.04,295320.0,60.6536,60.7033,60.6536,60.6735,295320.0
2018-08-22 13:30:00,61.04,61.07,61.01,61.02,450860.0,60.6735,60.7033,60.6437,60.6536,450860.0
2018-08-22 13:40:00,61.02,61.03,60.96,60.96,194340.0,60.6536,60.6635,60.594,60.594,194340.0
2018-08-22 13:50:00,60.96,60.98,60.89,60.98,281420.0,60.594,60.6138,60.5244,60.6138,281420.0
2018-08-22 14:00:00,60.95,61.04,60.95,60.96,155340.0,60.584,60.6735,60.584,60.594,155340.0
2018-08-22 14:10:00,60.93,61.01,60.92,60.95,101940.0,60.5641,60.6437,60.5542,60.584,101940.0
2018-08-22 14:20:00,60.98,61.02,60.91,61.0,85560.0,60.6138,60.6536,60.5443,60.6337,85560.0
2018-08-22 14:30:00,61.01,61.04,60.98,60.99,76700.0,60.6437,60.6735,60.6138,60.6238,76700.0
2018-08-22 14:40:00,60.99,61.01,60.93,60.97,101600.0,60.6238,60.6437,60.5641,60.6039,101600.0
2018-08-22 14:50:00,60.95,61.01,60.94,61.0,75500.0,60.584,60.6437,60.5741,60.6337,75500.0
2018-08-22 15:00:00,61.02,61.07,61.02,61.07,117200.0,60.6536,60.7033,60.6536,60.7033,117200.0
2018-08-22 15:10:00,61.07,61.1,61.05,61.09,86420.0,60.7033,60.7331,60.6834,60.7232,86420.0
2018-08-22 15:20:00,61.09,61.17,61.07,61.15,241620.0,60.7232,60.8027,60.7033,60.7828,241620.0
2018-08-22 15:30:00,61.15,61.25,61.13,61.24,443160.0,60.7828,60.8822,60.7629,60.8723,443160.0
2018-08-22 15:40:00,61.22,61.22,61.1,61.13,454060.0,60.8524,60.8524,60.7331,60.7629,454060.0
2018-08-22 15:50:00,61.12,61.16,61.02,61.11,877140.0,60.753,60.7928,60.6536,60.7431,877140.0
2018-08-23 09:30:00,61.0,61.29,60.97,61.2,970740.0,60.6337,60.922,60.6039,60.8325,970740.0
2018-08-23 09:40:00,61.21,61.5,61.2,61.45,731080.0,60.8425,61.1307,60.8325,61.081,731080.0
2018-08-23 09:50:00,61.46,61.6,61.41,61.44,867940.0,61.0909,61.2301,61.0412,61.0711,867940.0
2018-08-23 10:00:00,61.46,61.59,61.44,61.55,452900.0,61.0909,61.2202,61.0711,61.1804,452900.0
2018-08-23 10:10:00,61.56,61.59,61.48,61.51,401400.0,61.1903,61.2202,61.1108,61.1406,401400.0
2018-08-23 10:20:00,61.53,61.72,61.52,61.69,440440.0,61.1605,61.3494,61.1506,61.3196,440440.0
2018-08-23 10:30:00,61.69,61.74,61.6,61.67,357600.0,61.3196,61.3693,61.2301,61.2997,357600.0
2018-08-23 10:40:00,61.7,61.76,61.57,61.62,405180.0,61.3295,61.3891,61.2003,61.25,405180.0
2018-08-23 10:50:00,61.6,61.61,61.46,61.47,550320.0,61.2301,61.24,61.0909,61.1009,550320.0
2018-08-23 11:00:00,61.47,61.53,61.28,61.31,479600.0,61.1009,61.1605,60.912,60.9419,479600.0
2018-08-23 11:10:00,61.31,61.36,61.03,61.05,568480.0,60.9419,60.9915,60.6635,60.6834,568480.0
2018-08-23 11:20:00,61.04,61.19,61.03,61.13,686220.0,60.6735,60.8226,60.6635,60.7629,686220.0
2018-08-23 11:30:00,61.06,61.19,61.0,61.02,164240.0,60.6934,60.8226,60.6337,60.6536,164240.0
2018-08-23 11:40:00,61.02,61.1,60.97,61.05,341480.0,60.6536,60.7331,60.6039,60.6834,341480.0
2018-08-23 11:50:00,61.04,61.1,61.0,61.05,473840.0,60.6735,60.7331,60.6337,60.6834,473840.0
2018-08-23 12:00:00,61.07,61.18,61.05,61.1,267100.0,60.7033,60.8126,60.6834,60.7331,267100.0
2018-08-23 12:10:00,61.13,61.15,61.03,61.14,174480.0,60.7629,60.7828,60.6635,60.7729,174480.0
2018-08-23 12:20:00,61.15,61.23,61.15,61.21,114760.0,60.7828,60.8623,60.7828,60.8425,114760.0
2018-08-23 12:30:00,61.22,61.23,61.13,61.18,161360.0,60.8524,60.8623,60.7629,60.8126,161360.0
2018-08-23 12:40:00,61.15,61.2,61.15,61.2,343900.0,60.7828,60.8325,60.7828,60.8325,343900.0
2018-08-23 12:50:00,61.2,61.22,61.13,61.15,176720.0,60.8325,60.8524,60.7629,60.7828,176720.0
2018-08-23 13:00:00,61.18,61.18,61.15,61.17,45900.0,60.8126,60.8126,60.7828,60.8027,45900.0
2018-08-23 13:10:00,61.15,61.22,61.11,61.21,84520.0,60.7828,60.8524,60.7431,60.8425,84520.0
2018-08-23 13:20:00,61.21,61.25,61.2,61.24,78000.0,60.8425,60.8822,60.8325,60.8723,78000.0
2018-08-23 13:30:00,61.22,61.24,61.17,61.21,110980.0,60.8524,60.8723,60.8027,60.8425,110980.0
2018-08-23 13:40:00,61.19,61.25,61.18,61.2,59060.0,60.8226,60.8822,60.8126,60.8325,59060.0
2018-08-23 13:50:00,61.2,61.22,61.17,61.21,86280.0,60.8325,60.8524,60.8027,60.8425,86280.0
2018-08-23 14:00:00,61.22,61.34,61.22,61.34,201640.0,60.8524,60.9717,60.8524,60.9717,201640.0
2018-08-23 14:10:00,61.31,61.34,61.24,61.28,89800.0,60.9419,60.9717,60.8723,60.912,89800.0
2018-08-23 14:20:00,61.28,61.33,61.28,61.3,111820.0,60.912,60.9617,60.912,60.9319,111820.0
2018-08-23 14:30:00,61.29,61.32,61.26,61.32,90380.0,60.922,60.9518,60.8922,60.9518,90380.0
2018-08-23 14:40:00,61.3,61.41,61.29,61.34,185660.0,60.9319,61.0412,60.922,60.9717,185660.0
2018-08-23 14:50:00,61.33,61.34,61.27,61.34,140380.0,60.9617,60.9717,60.9021,60.9717,140380.0
2018-08-23 15:00:00,61.37,61.37,61.31,61.35,152980.0,61.0015,61.0015,60.9419,60.9816,152980.0
2018-08-23 15:10:00,61.33,61.38,61.28,61.28,63460.0,60.9617,61.0114,60.912,60.912,63460.0
2018-08-23 15:20:00,61.29,61.29,61.23,61.28,166920.0,60.922,60.922,60.8623,60.912,166920.0
2018-08-23 15:30:00,61.29,61.32,61.14,61.14,250480.0,60.922,60.9518,60.7729,60.7729,250480.0
2018-08-23 15:40:00,61.14,61.18,61.07,61.13,252080.0,60.7729,60.8126,60.7033,60.7629,252080.0
2018-08-23 15:50:00,61.12,61.14,61.0,61.06,1040760.0,60.753,60.7729,60.6337,60.6934,1040760.0
2018-08-24 09:30:00,61.3,61.4,61.15,61.22,761380.0,60.9319,61.0313,60.7828,60.8524,761380.0
2018-08-24 09:40:00,61.2,61.26,61.11,61.14,773800.0,60.8325,60.8922,60.7431,60.7729,773800.0
2018-08-24 09:50:00,61.13,61.22,61.07,61.17,360760.0,60.7629,60.8524,60.7033,60.8027,360760.0
2018-08-24 10:00:00,61.21,61.51,61.21,61.5,685980.0,60.8425,61.1406,60.8425,61.1307,685980.0
2018-08-24 10:10:00,61.49,61.52,61.32,61.41,722760.0,61.1208,61.1506,60.9518,61.0412,722760.0
2018-08-24 10:20:00,61.45,61.47,61.4,61.44,255540.0,61.081,61.1009,61.0313,61.0711,255540.0
2018-08-24 10:30:00,61.45,61.61,61.44,61.56,521940.0,61.081,61.24,61.0711,61.1903,521940.0
2018-08-24 10:40:00,61.57,61.66,61.52,61.65,418160.0,61.2003,61.2897,61.1506,61.2798,418160.0
2018-08-24 10:50:00,61.63,61.63,61.56,61.56,309880.0,61.2599,61.2599,61.1903,61.1903,309880.0
2018-08-24 11:00:00,61.56,61.57,61.44,61.55,316740.0,61.1903,61.2003,61.0711,61.1804,316740.0
2018-08-24 11:10:00,61.54,61.6,61.48,61.59,152500.0,61.1705,61.2301,61.1108,61.2202,152500.0
2018-08-24 11:20:00,61.56,61.59,61.48,61.54,176960.0,61.1903,61.2202,61.1108,61.1705,176960.0
2018-08-24 11:30:00,61.55,61.64,61.55,61.59,212620.0,61.1804,61.2699,61.1804,61.2202,212620.0
2018-08-24 11:40:00,61.61,61.67,61.58,61.64,238000.0,61.24,61.2997,61.2102,61.2699,238000.0
2018-08-24 11:50:00,61.64,61.64,61.58,61.63,206340.0,61.2699,61.2699,61.2102,61.2599,206340.0
2018-08-24 12:00:00,61.64,61.65,61.6,61.63,139100.0,61.2699,61.2798,61.2301,61.2599,139100.0
2018-08-24 12:10:00,61.63,61.63,61.57,61.6,105140.0,61.2599,61.2599,61.2003,61.2301,105140.0
2018-08-24 12:20:00,61.59,61.63,61.58,61.62,139660.0,61.2202,61.2599,61.2102,61.25,139660.0
2018-08-24 12:30:00,61.61,61.62,61.57,61.61,104940.0,61.24,61.25,61.2003,61.24,104940.0
2018-08-24 12:40:00,61.61,61.65,61.6,61.62,154460.0,61.24,61.2798,61.2301,61.25,154460.0
2018-08-24 12:50:00,61.62,61.62,61.57,61.58,82320.0,61.25,61.25,61.2003,61.2102,82320.0
2018-08-24 13:00:00,61.59,61.61,61.55,61.56,107740.0,61.2202,61.24,61.1804,61.1903,107740.0
2018-08-24 13:10:00,61.56,61.56,61.48,61.54,276080.0,61.1903,61.1903,61.1108,61.1705,276080.0
2018-08-24 13:20:00,61.58,61.6,61.53,61.53,101300.0,61.2102,61.2301,61.1605,61.1605,101300.0
2018-08-24 13:30:00,61.52,61.52,61.45,61.48,177160.0,61.1506,61.1506,61.081,61.1108,177160.0
2018-08-24 13:40:00,61.48,61.49,61.44,61.47,126080.0,61.1108,61.1208,61.0711,61.1009,126080.0
2018-08-24 13:50:00,61.46,61.5,61.43,61.48,98080.0,61.0909,61.1307,61.0611,61.1108,98080.0
2018-08-24 14:00:00,61.49,61.56,61.48,61.56,90040.0,61.1208,61.1903,61.1108,61.1903,90040.0
2018-08-24 14:10:00,61.57,61.63,61.55,61.57,172000.0,61.2003,61.2599,61.1804,61.2003,172000.0
2018-08-24 14:20:00,61.58,61.64,61.57,61.63,114200.0,61.2102,61.2699,61.2003,61.2599,114200.0
2018-08-24 14:30:00,61.64,61.68,61.58,61.65,271360.0,61.2699,61.3096,61.2102,61.2798,271360.0
2018-08-24 14:40:00,61.66,61.76,61.66,61.71,348000.0,61.2897,61.3891,61.2897,61.3394,348000.0
2018-08-24 14:50:00,61.7,61.8,61.68,61.76,333580.0,61.3295,61.4289,61.3096,61.3891,333580.0
2018-08-24 15:00:00,61.74,61.84,61.74,61.77,415580.0,61.3693,61.4687,61.3693,61.3991,415580.0
2018-08-24 15:10:00,61.75,61.83,61.75,61.8,226020.0,61.3792,61.4587,61.3792,61.4289,226020.0
2018-08-24 15:20:00,61.8,61.83,61.75,61.8,260980.0,61.4289,61.4587,61.3792,61.4289,260980.0
2018-08-24 15:30:00,61.8,61.8,61.74,61.78,387300.0,61.4289,61.4289,61.3693,61.409,387300.0
2018-08-24 15:40:00,61.78,61.84,61.78,61.8,347920.0,61.409,61.4687,61.409,61.4289,347920.0
2018-08-24 15:50:00,61.83,61.87,61.79,61.84,1298060.0,61.4587,61.4985,61.419,61.4687,1298060.0
2018-08-27 09:30:00,62.21,62.37,62.03,62.13,1628000.0,61.8364,61.9955,61.6575,61.7569,1628000.0
2018-08-27 09:40:00,62.1,62.29,62.09,62.29,599280.0,61.7271,61.916,61.7172,61.916,599280.0
2018-08-27 09:50:00,62.3,62.48,62.24,62.46,782180.0,61.9259,62.1048,61.8663,62.0849,782180.0
2018-08-27 10:00:00,62.5,62.6,62.39,62.54,647040.0,62.1247,62.2241,62.0154,62.1645,647040.0
2018-08-27 10:10:00,62.54,62.75,62.54,62.7,543460.0,62.1645,62.3732,62.1645,62.3235,543460.0
2018-08-27 10:20:00,62.71,62.74,62.57,62.61,528580.0,62.3334,62.3633,62.1943,62.234,528580.0
2018-08-27 10:30:00,62.65,62.67,62.46,62.51,444960.0,62.2738,62.2937,62.0849,62.1346,444960.0
2018-08-27 10:40:00,62.49,62.6,62.43,62.55,702320.0,62.1148,62.2241,62.0551,62.1744,702320.0
2018-08-27 10:50:00,62.55,62.68,62.52,62.65,279420.0,62.1744,62.3036,62.1446,62.2738,279420.0
2018-08-27 11:00:00,62.66,62.71,62.51,62.55,469020.0,62.2837,62.3334,62.1346,62.1744,469020.0
2018-08-27 11:10:00,62.57,62.63,62.56,62.63,204140.0,62.1943,62.2539,62.1843,62.2539,204140.0
2018-08-27 11:20:00,62.62,62.66,62.51,62.51,228860.0,62.244,62.2837,62.1346,62.1346,228860.0
2018-08-27 11:30:00,62.5,62.61,62.5,62.55,281040.0,62.1247,62.234,62.1247,62.1744,281040.0
2018-08-27 11:40:00,62.53,62.65,62.53,62.63,109360.0,62.1545,62.2738,62.1545,62.2539,109360.0
2018-08-27 11:50:00,62.65,62.66,62.53,62.59,180400.0,62.2738,62.2837,62.1545,62.2142,180400.0
2018-08-27 12:00:00,62.62,62.62,62.52,62.61,170520.0,62.244,62.244,62.1446,62.234,170520.0
2018-08-27 12:10:00,62.62,62.68,62.58,62.62,183380.0,62.244,62.3036,62.2042,62.244,183380.0
2018-08-27 12:20:00,62.63,62.72,62.62,62.69,248500.0,62.2539,62.3434,62.244,62.3136,248500.0
2018-08-27 12:30:00,62.68,62.75,62.66,62.7,268580.0,62.3036,62.3732,62.2837,62.3235,268580.0
2018-08-27 12:40:00,62.7,62.74,62.65,62.66,145400.0,62.3235,62.3633,62.2738,62.2837,145400.0
2018-08-27 12:50:00,62.65,62.69,62.63,62.67,121700.0,62.2738,62.3136,62.2539,62.2937,121700.0
2018-08-27 13:00:00,62.68,62.7,62.64,62.66,54020.0,62.3036,62.3235,62.2639,62.2837,54020.0
2018-08-27 13:10:00,62.65,62.75,62.65,62.72,157380.0,62.2738,62.3732,62.2738,62.3434,157380.0
2018-08-27 13:20:00,62.75,62.79,62.71,62.71,234140.0,62.3732,62.413,62.3334,62.3334,234140.0
2018-08-27 13:30:00,62.7,62.73,62.65,62.67,180420.0,62.3235,62.3533,62.2738,62.2937,180420.0
2018-08-27 13:40:00,62.69,62.74,62.69,62.73,86040.0,62.3136,62.3633,62.3136,62.3533,86040.0
2018-08-27 13:50:00,62.73,62.73,62.67,62.68,287420.0,62.3533,62.3533,62.2937,62.3036,287420.0
2018-08-27 14:00:00,62.68,62.71,62.66,62.69,142020.0,62.3036,62.3334,62.2837,62.3136,142020.0
2018-08-27 14:10:00,62.7,62.7,62.67,62.67,149560.0,62.3235,62.3235,62.2937,62.2937,149560.0
2018-08-27 14:20:00,62.68,62.74,62.67,62.74,210520.0,62.3036,62.3633,62.2937,62.3633,210520.0
2018-08-27 14:30:00,62.74,62.76,62.68,62.71,163280.0,62.3633,62.3831,62.3036,62.3334,163280.0
2018-08-27 14:40:00,62.72,62.76,62.69,62.75,177480.0,62.3434,62.3831,62.3136,62.3732,177480.0
2018-08-27 14:50:00,62.76,62.8,62.73,62.8,284700.0,62.3831,62.4229,62.3533,62.4229,284700.0
2018-08-27 15:00:00,62.79,62.86,62.78,62.84,374020.0,62.413,62.4825,62.403,62.4627,374020.0
2018-08-27 15:10:00,62.85,62.85,62.75,62.77,250780.0,62.4726,62.4726,62.3732,62.3931,250780.0
2018-08-27 15:20:00,62.75,62.85,62.75,62.85,217480.0,62.3732,62.4726,62.3732,62.4726,217480.0
2018-08-27 15:30:00,62.84,62.89,62.8,62.8,469620.0,62.4627,62.5124,62.4229,62.4229,469620.0
2018-08-27 15:40:00,62.78,62.83,62.73,62.82,595180.0,62.403,62.4527,62.3533,62.4428,595180.0
2018-08-27 15:50:00,62.8,62.83,62.7,62.81,2207800.0,62.4229,62.4527,62.3235,62.4328,2207800.0
2018-08-28 09:30:00,62.78,63.01,62.41,62.46,1997100.0,62.403,62.6316,62.0352,62.0849,1997100.0
2018-08-28 09:40:00,62.47,62.51,62.3,62.4,768400.0,62.0949,62.1346,61.9259,62.0253,768400.0
2018-08-28 09:50:00,62.38,62.57,62.33,62.54,700140.0,62.0054,62.1943,61.9557,62.1645,700140.0
2018-08-28 10:00:00,62.53,62.65,62.48,62.54,593160.0,62.1545,62.2738,62.1048,62.1645,593160.0
2018-08-28 10:10:00,62.55,62.68,62.52,62.56,271160.0,62.1744,62.3036,62.1446,62.1843,271160.0
2018-08-28 10:20:00,62.54,62.63,62.52,62.54,350200.0,62.1645,62.2539,62.1446,62.1645,350200.0
2018-08-28 10:30:00,62.53,62.63,62.4,62.63,427280.0,62.1545,62.2539,62.0253,62.2539,427280.0
2018-08-28 10:40:00,62.62,62.64,62.45,62.48,353280.0,62.244,62.2639,62.075,62.1048,353280.0
2018-08-28 10:50:00,62.49,62.54,62.48,62.52,181260.0,62.1148,62.1645,62.1048,62.1446,181260.0
2018-08-28 11:00:00,62.52,62.59,62.47,62.5,189460.0,62.1446,62.2142,62.0949,62.1247,189460.0
2018-08-28 11:10:00,62.49,62.64,62.49,62.58,160080.0,62.1148,62.2639,62.1148,62.2042,160080.0
2018-08-28 11:20:00,62.61,62.77,62.61,62.74,308600.0,62.234,62.3931,62.234,62.3633,308600.0
2018-08-28 11:30:00,62.73,62.73,62.53,62.57,326260.0,62.3533,62.3533,62.1545,62.1943,326260.0
2018-08-28 11:40:00,62.58,62.68,62.57,62.59,120880.0,62.2042,62.3036,62.1943,62.2142,120880.0
2018-08-28 11:50:00,62.57,62.65,62.51,62.6,248480.0,62.1943,62.2738,62.1346,62.2241,248480.0
2018-08-28 12:00:00,62.58,62.67,62.53,62.62,264280.0,62.2042,62.2937,62.1545,62.244,264280.0
2018-08-28 12:10:00,62.65,62.67,62.61,62.67,75700.0,62.2738,62.2937,62.234,62.2937,75700.0
2018-08-28 12:20:00,62.64,62.7,62.59,62.6,91020.0,62.2639,62.3235,62.2142,62.2241,91020.0
2018-08-28 12:30:00,62.61,62.67,62.6,62.63,185280.0,62.234,62.2937,62.2241,62.2539,185280.0
2018-08-28 12:40:00,62.62,62.66,62.61,62.64,106640.0,62.244,62.2837,62.234,62.2639,106640.0
2018-08-28 12:50:00,62.65,62.65,62.56,62.58,173740.0,62.2738,62.2738,62.1843,62.2042,173740.0
2018-08-28 13:00:00,62.57,62.57,62.51,62.54,118020.0,62.1943,62.1943,62.1346,62.1645,118020.0
2018-08-28 13:10:00,62.54,62.57,62.53,62.54,71720.0,62.1645,62.1943,62.1545,62.1645,71720.0
2018-08-28 13:20:00,62.54,62.57,62.41,62.45,205980.0,62.1645,62.1943,62.0352,62.075,205980.0
2018-08-28 13:30:00,62.44,62.55,62.44,62.51,145480.0,62.0651,62.1744,62.0651,62.1346,145480.0
2018-08-28 13:40:00,62.51,62.53,62.44,62.5,119800.0,62.1346,62.1545,62.0651,62.1247,119800.0
2018-08-28 13:50:00,62.49,62.5,62.43,62.46,132260.0,62.1148,62.1247,62.0551,62.0849,132260.0
2018-08-28 14:00:00,62.46,62.46,62.35,62.38,329720.0,62.0849,62.0849,61.9756,62.0054,329720.0
2018-08-28 14:10:00,62.36,62.41,62.35,62.37,223520.0,61.9855,62.0352,61.9756,61.9955,223520.0
2018-08-28 14:20:00,62.37,62.4,62.32,62.35,127520.0,61.9955,62.0253,61.9458,61.9756,127520.0
2018-08-28 14:30:00,62.34,62.41,62.33,62.36,215580.0,61.9657,62.0352,61.9557,61.9855,215580.0
2018-08-28 14:40:00,62.37,62.46,62.37,62.46,195220.0,61.9955,62.0849,61.9955,62.0849,195220.0
2018-08-28 14:50:00,62.47,62.48,62.42,62.44,189860.0,62.0949,62.1048,62.0452,62.0651,189860.0
2018-08-28 15:00:00,62.42,62.44,62.37,62.42,247820.0,62.0452,62.0651,61.9955,62.0452,247820.0
2018-08-28 15:10:00,62.43,62.48,62.4,62.44,255500.0,62.0551,62.1048,62.0253,62.0651,255500.0
2018-08-28 15:20:00,62.44,62.44,62.33,62.33,386440.0,62.0651,62.0651,61.9557,61.9557,386440.0
2018-08-28 15:30:00,62.35,62.35,62.26,62.28,482120.0,61.9756,61.9756,61.8861,61.906,482120.0
2018-08-28 15:40:00,62.27,62.29,62.21,62.21,1198200.0,61.8961,61.916,61.8364,61.8364,1198200.0
2018-08-28 15:50:00,62.2,62.32,62.15,62.31,957500.0,61.8265,61.9458,61.7768,61.9358,957500.0
2018-08-29 09:30:00,62.75,63.03,62.64,62.88,2693180.0,62.3732,62.6515,62.2639,62.5024,2693180.0
2018-08-29 09:40:00,62.85,63.07,62.78,62.91,1607860.0,62.4726,62.6913,62.403,62.5322,1607860.0
2018-08-29 09:50:00,62.9,63.01,62.9,62.95,554780.0,62.5223,62.6316,62.5223,62.572,554780.0
2018-08-29 10:00:00,62.94,62.99,62.89,62.95,352040.0,62.5621,62.6118,62.5124,62.572,352040.0
2018-08-29 10:10:00,62.96,62.96,62.88,62.9,241680.0,62.5819,62.5819,62.5024,62.5223,241680.0
2018-08-29 10:20:00,62.89,63.06,62.89,63.04,343840.0,62.5124,62.6813,62.5124,62.6615,343840.0
2018-08-29 10:30:00,63.06,63.06,62.96,62.99,274260.0,62.6813,62.6813,62.5819,62.6118,274260.0
2018-08-29 10:40:00,63.01,63.15,62.98,63.14,503240.0,62.6316,62.7708,62.6018,62.7609,503240.0
2018-08-29 10:50:00,63.16,63.19,63.0,63.06,433820.0,62.7807,62.8106,62.6217,62.6813,433820.0
2018-08-29 11:00:00,63.02,63.05,62.99,63.03,271160.0,62.6416,62.6714,62.6118,62.6515,271160.0
2018-08-29 11:10:00,63.05,63.15,63.03,63.11,389360.0,62.6714,62.7708,62.6515,62.731,389360.0
2018-08-29 11:20:00,63.14,63.22,63.09,63.2,283400.0,62.7609,62.8404,62.7112,62.8205,283400.0
2018-08-29 11:30:00,63.19,63.28,63.18,63.21,370580.0,62.8106,62.9,62.8006,62.8304,370580.0
2018-08-29 11:40:00,63.21,63.25,63.13,63.15,511260.0,62.8304,62.8702,62.7509,62.7708,511260.0
2018-08-29 11:50:00,63.17,63.18,63.08,63.17,287320.0,62.7907,62.8006,62.7012,62.7907,287320.0
2018-08-29 12:00:00,63.19,63.21,63.14,63.2,243120.0,62.8106,62.8304,62.7609,62.8205,243120.0
2018-08-29 12:10:00,63.21,63.3,63.2,63.25,342000.0,62.8304,62.9199,62.8205,62.8702,342000.0
2018-08-29 12:20:00,63.27,63.29,63.2,63.23,186680.0,62.8901,62.91,62.8205,62.8503,186680.0
2018-08-29 12:30:00,63.23,63.24,63.2,63.2,118080.0,62.8503,62.8603,62.8205,62.8205,118080.0
2018-08-29 12:40:00,63.2,63.25,63.15,63.25,334860.0,62.8205,62.8702,62.7708,62.8702,334860.0
2018-08-29 12:50:00,63.26,63.26,63.17,63.2,126720.0,62.8801,62.8801,62.7907,62.8205,126720.0
2018-08-29 13:00:00,63.2,63.2,63.14,63.17,135220.0,62.8205,62.8205,62.7609,62.7907,135220.0
2018-08-29 13:10:00,63.16,63.17,63.09,63.13,301340.0,62.7807,62.7907,62.7112,62.7509,301340.0
2018-08-29 13:20:00,63.13,63.14,63.08,63.12,169380.0,62.7509,62.7609,62.7012,62.741,169380.0
2018-08-29 13:30:00,63.09,63.13,63.09,63.09,91000.0,62.7112,62.7509,62.7112,62.7112,91000.0
2018-08-29 13:40:00,63.09,63.12,63.06,63.09,218860.0,62.7112,62.741,62.6813,62.7112,218860.0
2018-08-29 13:50:00,63.08,63.14,63.08,63.08,118460.0,62.7012,62.7609,62.7012,62.7012,118460.0
2018-08-29 14:00:00,63.09,63.25,63.09,63.25,317420.0,62.7112,62.8702,62.7112,62.8702,317420.0
2018-08-29 14:10:00,63.26,63.3,63.21,63.26,366740.0,62.8801,62.9199,62.8304,62.8801,366740.0
2018-08-29 14:20:00,63.27,63.35,63.26,63.28,382840.0,62.8901,62.9696,62.8801,62.9,382840.0
2018-08-29 14:30:00,63.27,63.34,63.27,63.31,183000.0,62.8901,62.9597,62.8901,62.9298,183000.0
2018-08-29 14:40:00,63.3,63.32,63.25,63.26,191080.0,62.9199,62.9398,62.8702,62.8801,191080.0
2018-08-29 14:50:00,63.27,63.33,63.25,63.3,258800.0,62.8901,62.9497,62.8702,62.9199,258800.0
2018-08-29 15:00:00,63.3,63.34,63.26,63.31,368880.0,62.9199,62.9597,62.8801,62.9298,368880.0
2018-08-29 15:10:00,63.31,63.36,63.28,63.28,275820.0,62.9298,62.9795,62.9,62.9,275820.0
2018-08-29 15:20:00,63.28,63.29,63.22,63.29,209820.0,62.9,62.91,62.8404,62.91,209820.0
2018-08-29 15:30:00,63.27,63.3,63.19,63.26,467140.0,62.8901,62.9199,62.8106,62.8801,467140.0
2018-08-29 15:40:00,63.28,63.3,63.23,63.27,426160.0,62.9,62.9199,62.8503,62.8901,426160.0
2018-08-29 15:50:00,63.27,63.3,63.2,63.24,1640600.0,62.8901,62.9199,62.8205,62.8603,1640600.0
2018-08-30 09:30:00,63.17,63.17,62.81,62.95,2582980.0,62.7907,62.7907,62.4328,62.572,2582980.0
2018-08-30 09:40:00,62.97,63.13,62.88,62.98,784640.0,62.5919,62.7509,62.5024,62.6018,784640.0
2018-08-30 09:50:00,62.95,63.08,62.88,63.01,650380.0,62.572,62.7012,62.5024,62.6316,650380.0
2018-08-30 10:00:00,63.01,63.12,63.01,63.03,723580.0,62.6316,62.741,62.6316,62.6515,723580.0
2018-08-30 10:10:00,63.04,63.06,62.97,63.03,223720.0,62.6615,62.6813,62.5919,62.6515,223720.0
2018-08-30 10:20:00,63.04,63.18,63.01,63.12,640200.0,62.6615,62.8006,62.6316,62.741,640200.0
2018-08-30 10:30:00,63.13,63.37,63.11,63.36,1004540.0,62.7509,62.9895,62.731,62.9795,1004540.0
2018-08-30 10:40:00,63.35,63.45,63.35,63.45,672840.0,62.9696,63.069,62.9696,63.069,672840.0
2018-08-30 10:50:00,63.44,63.47,63.23,63.24,348420.0,63.0591,63.0889,62.8503,62.8603,348420.0
2018-08-30 11:00:00,63.25,63.35,63.06,63.07,390880.0,62.8702,62.9696,62.6813,62.6913,390880.0
2018-08-30 11:10:00,63.08,63.12,62.97,63.06,624500.0,62.7012,62.741,62.5919,62.6813,624500.0
2018-08-30 11:20:00,63.06,63.09,62.91,63.0,227800.0,62.6813,62.7112,62.5322,62.6217,227800.0
2018-08-30 11:30:00,63.0,63.07,62.98,62.98,141200.0,62.6217,62.6913,62.6018,62.6018,141200.0
2018-08-30 11:40:00,62.99,63.13,62.96,63.07,280740.0,62.6118,62.7509,62.5819,62.6913,280740.0
2018-08-30 11:50:00,63.1,63.12,63.04,63.05,175740.0,62.7211,62.741,62.6615,62.6714,175740.0
2018-08-30 12:00:00,63.04,63.14,63.03,63.11,104700.0,62.6615,62.7609,62.6515,62.731,104700.0
2018-08-30 12:10:00,63.15,63.23,63.13,63.19,179140.0,62.7708,62.8503,62.7509,62.8106,179140.0
2018-08-30 12:20:00,63.18,63.24,63.18,63.21,191800.0,62.8006,62.8603,62.8006,62.8304,191800.0
2018-08-30 12:30:00,63.22,63.3,63.19,63.22,162900.0,62.8404,62.9199,62.8106,62.8404,162900.0
2018-08-30 12:40:00,63.22,63.25,63.2,63.22,95740.0,62.8404,62.8702,62.8205,62.8404,95740.0
2018-08-30 12:50:00,63.24,63.31,63.23,63.26,150940.0,62.8603,62.9298,62.8503,62.8801,150940.0
2018-08-30 13:00:00,63.24,63.29,63.21,63.25,115980.0,62.8603,62.91,62.8304,62.8702,115980.0
2018-08-30 13:10:00,63.27,63.3,63.21,63.28,207720.0,62.8901,62.9199,62.8304,62.9,207720.0
2018-08-30 13:20:00,63.27,63.29,63.19,63.24,147900.0,62.8901,62.91,62.8106,62.8603,147900.0
2018-08-30 13:30:00,63.25,63.27,63.13,63.17,172880.0,62.8702,62.8901,62.7509,62.7907,172880.0
2018-08-30 13:40:00,63.16,63.16,63.07,63.1,143480.0,62.7807,62.7807,62.6913,62.7211,143480.0
2018-08-30 13:50:00,63.1,63.12,63.0,63.01,210040.0,62.7211,62.741,62.6217,62.6316,210040.0
2018-08-30 14:00:00,63.06,63.1,62.97,62.99,213100.0,62.6813,62.7211,62.5919,62.6118,213100.0
2018-08-30 14:10:00,63.0,63.02,62.76,62.79,486040.0,62.6217,62.6416,62.3831,62.413,486040.0
2018-08-30 14:20:00,62.78,62.81,62.6,62.69,636040.0,62.403,62.4328,62.2241,62.3136,636040.0
2018-08-30 14:30:00,62.68,62.82,62.68,62.79,269880.0,62.3036,62.4428,62.3036,62.413,269880.0
2018-08-30 14:40:00,62.79,62.79,62.61,62.72,222420.0,62.413,62.413,62.234,62.3434,222420.0
2018-08-30 14:50:00,62.71,62.71,62.55,62.55,236920.0,62.3334,62.3334,62.1744,62.1744,236920.0
2018-08-30 15:00:00,62.55,62.55,62.36,62.53,587100.0,62.1744,62.1744,61.9855,62.1545,587100.0
2018-08-30 15:10:00,62.53,62.67,62.5,62.59,460060.0,62.1545,62.2937,62.1247,62.2142,460060.0
2018-08-30 15:20:00,62.62,62.66,62.57,62.61,231180.0,62.244,62.2837,62.1943,62.234,231180.0
2018-08-30 15:30:00,62.63,62.67,62.56,62.62,406520.0,62.2539,62.2937,62.1843,62.244,406520.0
2018-08-30 15:40:00,62.65,62.68,62.55,62.63,438200.0,62.2738,62.3036,62.1744,62.2539,438200.0
2018-08-30 15:50:00,62.63,62.76,62.59,62.7,1094860.0,62.2539,62.3831,62.2142,62.3235,1094860.0
2018-08-31 09:30:00,62.53,62.63,62.39,62.42,1293600.0,62.1545,62.2539,62.0154,62.0452,1293600.0
2018-08-31 09:40:00,62.4,62.55,62.1,62.3,1472400.0,62.0253,62.1744,61.7271,61.9259,1472400.0
2018-08-31 09:50:00,62.34,62.42,62.2,62.25,643000.0,61.9657,62.0452,61.8265,61.8762,643000.0
2018-08-31 10:00:00,62.24,62.37,62.17,62.35,552960.0,61.8663,61.9955,61.7967,61.9756,552960.0
2018-08-31 10:10:00,62.38,62.48,62.37,62.37,456440.0,62.0054,62.1048,61.9955,61.9955,456440.0
2018-08-31 10:20:00,62.37,62.41,62.22,62.27,317340.0,61.9955,62.0352,61.8464,61.8961,317340.0
2018-08-31 10:30:00,62.28,62.3,62.18,62.2,429960.0,61.906,61.9259,61.8066,61.8265,429960.0
2018-08-31 10:40:00,62.21,62.23,62.1,62.15,372680.0,61.8364,61.8563,61.7271,61.7768,372680.0
2018-08-31 10:50:00,62.18,62.22,62.07,62.1,499660.0,61.8066,61.8464,61.6973,61.7271,499660.0
2018-08-31 11:00:00,62.11,62.15,62.03,62.03,254980.0,61.737,61.7768,61.6575,61.6575,254980.0
2018-08-31 11:10:00,62.03,62.09,62.0,62.05,337220.0,61.6575,61.7172,61.6277,61.6774,337220.0
2018-08-31 11:20:00,62.02,62.07,61.89,61.89,522380.0,61.6476,61.6973,61.5184,61.5184,522380.0
2018-08-31 11:30:00,61.91,62.04,61.9,62.01,309100.0,61.5382,61.6675,61.5283,61.6376,309100.0
2018-08-31 11:40:00,62.01,62.03,61.87,61.88,381740.0,61.6376,61.6575,61.4985,61.5084,381740.0
2018-08-31 11:50:00,61.89,62.04,61.87,61.91,246020.0,61.5184,61.6675,61.4985,61.5382,246020.0
2018-08-31 12:00:00,61.89,61.89,61.76,61.83,502840.0,61.5184,61.5184,61.3891,61.4587,502840.0
2018-08-31 12:10:00,61.81,61.96,61.8,61.93,301300.0,61.4388,61.5879,61.4289,61.5581,301300.0
2018-08-31 12:20:00,61.96,61.96,61.8,61.87,345000.0,61.5879,61.5879,61.4289,61.4985,345000.0
2018-08-31 12:30:00,61.88,61.9,61.76,61.87,268560.0,61.5084,61.5283,61.3891,61.4985,268560.0
2018-08-31 12:40:00,61.89,61.9,61.81,61.9,358040.0,61.5184,61.5283,61.4388,61.5283,358040.0
2018-08-31 12:50:00,61.9,61.9,61.78,61.81,441420.0,61.5283,61.5283,61.409,61.4388,441420.0
2018-08-31 13:00:00,61.81,61.83,61.76,61.81,428780.0,61.4388,61.4587,61.3891,61.4388,428780.0
2018-08-31 13:10:00,61.82,61.83,61.76,61.77,147620.0,61.4488,61.4587,61.3891,61.3991,147620.0
2018-08-31 13:20:00,61.77,61.83,61.76,61.79,106380.0,61.3991,61.4587,61.3891,61.419,106380.0
2018-08-31 13:30:00,61.78,61.79,61.69,61.69,350180.0,61.409,61.419,61.3196,61.3196,350180.0
2018-08-31 13:40:00,61.69,61.7,61.59,61.68,335200.0,61.3196,61.3295,61.2202,61.3096,335200.0
2018-08-31 13:50:00,61.67,61.69,61.59,61.64,507340.0,61.2997,61.3196,61.2202,61.2699,507340.0
2018-08-31 14:00:00,61.62,61.66,61.51,61.53,548280.0,61.25,61.2897,61.1406,61.1605,548280.0
2018-08-31 14:10:00,61.52,61.53,61.35,61.36,751660.0,61.1506,61.1605,60.9816,60.9915,751660.0
2018-08-31 14:20:00,61.37,61.46,61.29,61.45,443060.0,61.0015,61.0909,60.922,61.081,443060.0
2018-08-31 14:30:00,61.46,61.61,61.42,61.53,535400.0,61.0909,61.24,61.0512,61.1605,535400.0
2018-08-31 14:40:00,61.55,61.6,61.51,61.58,333140.0,61.1804,61.2301,61.1406,61.2102,333140.0
2018-08-31 14:50:00,61.57,61.62,61.53,61.54,163180.0,61.2003,61.25,61.1605,61.1705,163180.0
2018-08-31 15:00:00,61.52,61.62,61.51,61.57,381020.0,61.1506,61.25,61.1406,61.2003,381020.0
2018-08-31 15:10:00,61.57,61.61,61.53,61.6,286140.0,61.2003,61.24,61.1605,61.2301,286140.0
2018-08-31 15:20:00,61.61,61.61,61.43,61.45,584660.0,61.24,61.24,61.0611,61.081,584660.0
2018-08-31 15:30:00,61.46,61.61,61.46,61.57,528420.0,61.0909,61.24,61.0909,61.2003,528420.0
2018-08-31 15:40:00,61.55,61.61,61.47,61.53,736960.0,61.1804,61.24,61.1009,61.1605,736960.0
2018-08-31 15:50:00,61.54,61.65,61.54,61.57,1739060.0,61.1705,61.2798,61.1705,61.2003,1739060.0
2018-09-04 09:30:00,61.13,61.39,60.85,60.91,2544700.0,60.7629,61.0214,60.4846,60.5443,2544700.0
2018-09-04 09:40:00,60.92,60.94,60.58,60.66,1840980.0,60.5542,60.5741,60.2162,60.2958,1840980.0
2018-09-04 09:50:00,60.66,60.87,60.57,60.79,1425640.0,60.2958,60.5045,60.2063,60.425,1425640.0
2018-09-04 10:00:00,60.84,61.06,60.84,61.05,910820.0,60.4747,60.6934,60.4747,60.6834,910820.0
2018-09-04 10:10:00,61.05,61.07,60.84,60.89,973160.0,60.6834,60.7033,60.4747,60.5244,973160.0
2018-09-04 10:20:00,60.88,61.04,60.75,60.77,290780.0,60.5144,60.6735,60.3852,60.4051,290780.0
2018-09-04 10:30:00,60.76,60.87,60.69,60.79,488540.0,60.3952,60.5045,60.3256,60.425,488540.0
2018-09-04 10:40:00,60.79,60.84,60.7,60.81,529780.0,60.425,60.4747,60.3355,60.4449,529780.0
2018-09-04 10:50:00,60.79,60.98,60.75,60.92,880960.0,60.425,60.6138,60.3852,60.5542,880960.0
2018-09-04 11:00:00,60.89,60.97,60.88,60.91,383100.0,60.5244,60.6039,60.5144,60.5443,383100.0
2018-09-04 11:10:00,60.91,60.97,60.83,60.89,213980.0,60.5443,60.6039,60.4647,60.5244,213980.0
2018-09-04 11:20:00,60.91,60.99,60.87,60.9,295720.0,60.5443,60.6238,60.5045,60.5343,295720.0
2018-09-04 11:30:00,60.9,61.0,60.9,60.94,172660.0,60.5343,60.6337,60.5343,60.5741,172660.0
2018-09-04 11:40:00,60.92,60.92,60.77,60.77,299760.0,60.5542,60.5542,60.4051,60.4051,299760.0
2018-09-04 11:50:00,60.77,60.77,60.67,60.7,471860.0,60.4051,60.4051,60.3057,60.3355,471860.0
2018-09-04 12:00:00,60.69,60.75,60.63,60.71,343860.0,60.3256,60.3852,60.2659,60.3455,343860.0
2018-09-04 12:10:00,60.7,60.79,60.68,60.73,424220.0,60.3355,60.425,60.3156,60.3653,424220.0
2018-09-04 12:20:00,60.71,60.73,60.55,60.69,448560.0,60.3455,60.3653,60.1864,60.3256,448560.0
2018-09-04 12:30:00,60.68,60.76,60.65,60.7,214140.0,60.3156,60.3952,60.2858,60.3355,214140.0
2018-09-04 12:40:00,60.74,60.78,60.64,60.7,218020.0,60.3753,60.415,60.2759,60.3355,218020.0
2018-09-04 12:50:00,60.67,60.75,60.65,60.73,288940.0,60.3057,60.3852,60.2858,60.3653,288940.0
2018-09-04 13:00:00,60.74,60.8,60.66,60.66,309880.0,60.3753,60.4349,60.2958,60.2958,309880.0
2018-09-04 13:10:00,60.67,60.69,60.6,60.65,361860.0,60.3057,60.3256,60.2361,60.2858,361860.0
2018-09-04 13:20:00,60.64,60.75,60.63,60.73,258560.0,60.2759,60.3852,60.2659,60.3653,258560.0
2018-09-04 13:30:00,60.74,60.78,60.71,60.71,100300.0,60.3753,60.415,60.3455,60.3455,100300.0
2018-09-04 13:40:00,60.68,60.75,60.6,60.67,324240.0,60.3156,60.3852,60.2361,60.3057,324240.0
2018-09-04 13:50:00,60.67,60.72,60.65,60.67,206560.0,60.3057,60.3554,60.2858,60.3057,206560.0
2018-09-04 14:00:00,60.66,60.7,60.6,60.62,325760.0,60.2958,60.3355,60.2361,60.256,325760.0
2018-09-04 14:10:00,60.64,60.64,60.47,60.54,697260.0,60.2759,60.2759,60.1069,60.1765,697260.0
2018-09-04 14:20:00,60.53,60.65,60.49,60.6,273940.0,60.1665,60.2858,60.1268,60.2361,273940.0
2018-09-04 14:30:00,60.57,60.65,60.55,60.56,411180.0,60.2063,60.2858,60.1864,60.1964,411180.0
2018-09-04 14:40:00,60.56,60.59,60.48,60.53,382640.0,60.1964,60.2262,60.1168,60.1665,382640.0
2018-09-04 14:50:00,60.52,60.64,60.48,60.63,406920.0,60.1566,60.2759,60.1168,60.2659,406920.0
2018-09-04 15:00:00,60.64,60.65,60.56,60.62,356860.0,60.2759,60.2858,60.1964,60.256,356860.0
2018-09-04 15:10:00,60.62,60.63,60.54,60.55,288060.0,60.256,60.2659,60.1765,60.1864,288060.0
2018-09-04 15:20:00,60.55,60.6,60.47,60.48,476560.0,60.1864,60.2361,60.1069,60.1168,476560.0
2018-09-04 15:30:00,60.48,60.53,60.45,60.5,718860.0,60.1168,60.1665,60.087,60.1367,718860.0
2018-09-04 15:40:00,60.5,60.53,60.41,60.43,1015220.0,60.1367,60.1665,60.0473,60.0671,1015220.0
2018-09-04 15:50:00,60.44,60.61,60.33,60.58,2319420.0,60.0771,60.2461,59.9677,60.2162,2319420.0
2018-09-05 09:30:00,60.46,60.74,60.35,60.37,1626280.0,60.097,60.3753,59.9876,60.0075,1626280.0
2018-09-05 09:40:00,60.35,60.43,60.18,60.34,855720.0,59.9876,60.0671,59.8186,59.9777,855720.0
2018-09-05 09:50:00,60.35,60.35,59.76,59.8,1259900.0,59.9876,59.9876,59.4012,59.4409,1259900.0
2018-09-05 10:00:00,59.82,59.96,59.63,59.85,927600.0,59.4608,59.6,59.2719,59.4906,927600.0
2018-09-05 10:10:00,59.85,59.85,59.67,59.67,614800.0,59.4906,59.4906,59.3117,59.3117,614800.0
2018-09-05 10:20:00,59.67,59.72,59.4,59.6,1298760.0,59.3117,59.3614,59.0433,59.2421,1298760.0
2018-09-05 10:30:00,59.59,59.6,59.19,59.22,1271360.0,59.2322,59.2421,58.8346,58.8644,1271360.0
2018-09-05 10:40:00,59.22,59.52,59.1,59.42,1303160.0,58.8644,59.1626,58.7451,59.0632,1303160.0
2018-09-05 10:50:00,59.43,59.53,59.35,59.42,482560.0,59.0731,59.1725,58.9936,59.0632,482560.0
2018-09-05 11:00:00,59.42,59.46,59.27,59.29,462860.0,59.0632,59.103,58.9141,58.934,462860.0
2018-09-05 11:10:00,59.29,59.29,59.1,59.23,823340.0,58.934,58.934,58.7451,58.8743,823340.0
2018-09-05 11:20:00,59.23,59.29,58.89,58.89,1258280.0,58.8743,58.934,58.5364,58.5364,1258280.0
2018-09-05 11:30:00,58.92,59.08,58.77,59.01,971180.0,58.5662,58.7252,58.4171,58.6557,971180.0
2018-09-05 11:40:00,59.01,59.22,58.96,59.22,1012080.0,58.6557,58.8644,58.606,58.8644,1012080.0
2018-09-05 11:50:00,59.22,59.41,59.21,59.4,757160.0,58.8644,59.0533,58.8545,59.0433,757160.0
2018-09-05 12:00:00,59.4,59.6,59.4,59.59,549640.0,59.0433,59.2421,59.0433,59.2322,549640.0
2018-09-05 12:10:00,59.6,59.7,59.54,59.68,545640.0,59.2421,59.3415,59.1825,59.3216,545640.0
2018-09-05 12:20:00,59.68,59.7,59.53,59.61,476300.0,59.3216,59.3415,59.1725,59.2521,476300.0
2018-09-05 12:30:00,59.6,59.8,59.59,59.79,831080.0,59.2421,59.4409,59.2322,59.431,831080.0
2018-09-05 12:40:00,59.8,59.85,59.77,59.83,380200.0,59.4409,59.4906,59.4111,59.4707,380200.0
2018-09-05 12:50:00,59.85,59.86,59.73,59.73,469660.0,59.4906,59.5006,59.3713,59.3713,469660.0
2018-09-05 13:00:00,59.73,59.89,59.73,59.85,290060.0,59.3713,59.5304,59.3713,59.4906,290060.0
2018-09-05 13:10:00,59.85,59.96,59.84,59.93,295820.0,59.4906,59.6,59.4807,59.5701,295820.0
2018-09-05 13:20:00,59.93,59.96,59.76,59.82,511860.0,59.5701,59.6,59.4012,59.4608,511860.0
2018-09-05 13:30:00,59.82,60.03,59.82,59.97,467020.0,59.4608,59.6695,59.4608,59.6099,467020.0
2018-09-05 13:40:00,60.01,60.02,59.94,59.98,335320.0,59.6497,59.6596,59.5801,59.6198,335320.0
2018-09-05 13:50:00,59.97,60.03,59.93,60.0,269920.0,59.6099,59.6695,59.5701,59.6397,269920.0
2018-09-05 14:00:00,60.02,60.05,59.9,59.94,284300.0,59.6596,59.6894,59.5403,59.5801,284300.0
2018-09-05 14:10:00,59.94,59.97,59.85,59.97,532260.0,59.5801,59.6099,59.4906,59.6099,532260.0
2018-09-05 14:20:00,59.97,60.01,59.93,59.93,271740.0,59.6099,59.6497,59.5701,59.5701,271740.0
2018-09-05 14:30:00,59.94,60.06,59.93,60.03,295060.0,59.5801,59.6994,59.5701,59.6695,295060.0
2018-09-05 14:40:00,60.03,60.07,59.95,59.96,228840.0,59.6695,59.7093,59.59,59.6,228840.0
2018-09-05 14:50:00,59.94,59.94,59.86,59.9,370060.0,59.5801,59.5801,59.5006,59.5403,370060.0
2018-09-05 15:00:00,59.92,59.96,59.77,59.8,299100.0,59.5602,59.6,59.4111,59.4409,299100.0
2018-09-05 15:10:00,59.8,59.9,59.77,59.85,329640.0,59.4409,59.5403,59.4111,59.4906,329640.0
2018-09-05 15:20:00,59.86,59.9,59.77,59.83,292040.0,59.5006,59.5403,59.4111,59.4707,292040.0
2018-09-05 15:30:00,59.83,59.94,59.82,59.87,455920.0,59.4707,59.5801,59.4608,59.5105,455920.0
2018-09-05 15:40:00,59.87,59.93,59.78,59.8,836320.0,59.5105,59.5701,59.421,59.4409,836320.0
2018-09-05 15:50:00,59.78,59.98,59.72,59.97,1596640.0,59.421,59.6198,59.3614,59.6099,1596640.0
2018-09-06 09:30:00,59.96,59.96,59.28,59.31,2071540.0,59.6,59.6,58.924,58.9539,2071540.0
2018-09-06 09:40:00,59.32,59.54,59.03,59.54,2102580.0,58.9638,59.1825,58.6755,59.1825,2102580.0
2018-09-06 09:50:00,59.52,59.52,59.13,59.18,706800.0,59.1626,59.1626,58.7749,58.8246,706800.0
2018-09-06 10:00:00,59.18,59.23,58.77,58.77,1211660.0,58.8246,58.8743,58.4171,58.4171,1211660.0
2018-09-06 10:10:00,58.77,58.85,58.65,58.79,1165340.0,58.4171,58.4966,58.2978,58.437,1165340.0
2018-09-06 10:20:00,58.78,58.91,58.7,58.9,542060.0,58.427,58.5563,58.3475,58.5463,542060.0
2018-09-06 10:30:00,58.9,58.96,58.58,58.67,810840.0,58.5463,58.606,58.2282,58.3177,810840.0
2018-09-06 10:40:00,58.68,58.73,58.3,58.36,1196240.0,58.3276,58.3773,57.9499,58.0096,1196240.0
2018-09-06 10:50:00,58.35,58.55,58.28,58.5,1221700.0,57.9996,58.1984,57.93,58.1487,1221700.0
2018-09-06 11:00:00,58.52,58.55,58.18,58.35,723220.0,58.1686,58.1984,57.8306,57.9996,723220.0
2018-09-06 11:10:00,58.37,58.5,58.32,58.37,464520.0,58.0195,58.1487,57.9698,58.0195,464520.0
2018-09-06 11:20:00,58.4,58.59,58.27,58.57,761600.0,58.0493,58.2382,57.9201,58.2183,761600.0
2018-09-06 11:30:00,58.57,58.71,58.5,58.69,545800.0,58.2183,58.3575,58.1487,58.3376,545800.0
2018-09-06 11:40:00,58.69,58.76,58.61,58.67,651800.0,58.3376,58.4072,58.2581,58.3177,651800.0
2018-09-06 11:50:00,58.69,58.74,58.6,58.74,314560.0,58.3376,58.3873,58.2481,58.3873,314560.0
2018-09-06 12:00:00,58.75,58.81,58.71,58.8,357280.0,58.3972,58.4569,58.3575,58.4469,357280.0
2018-09-06 12:10:00,58.81,58.81,58.71,58.71,453040.0,58.4569,58.4569,58.3575,58.3575,453040.0
2018-09-06 12:20:00,58.71,58.81,58.63,58.68,328580.0,58.3575,58.4569,58.2779,58.3276,328580.0
2018-09-06 12:30:00,58.68,58.69,58.48,58.5,426860.0,58.3276,58.3376,58.1288,58.1487,426860.0
2018-09-06 12:40:00,58.5,58.61,58.49,58.53,312380.0,58.1487,58.2581,58.1388,58.1785,312380.0
2018-09-06 12:50:00,58.49,58.51,58.35,58.36,362020.0,58.1388,58.1587,57.9996,58.0096,362020.0
2018-09-06 13:00:00,58.34,58.45,58.23,58.36,434700.0,57.9897,58.099,57.8803,58.0096,434700.0
2018-09-06 13:10:00,58.38,58.6,58.33,58.6,322240.0,58.0294,58.2481,57.9797,58.2481,322240.0
2018-09-06 13:20:00,58.61,58.71,58.61,58.67,331400.0,58.2581,58.3575,58.2581,58.3177,331400.0
2018-09-06 13:30:00,58.66,58.7,58.55,58.58,292980.0,58.3078,58.3475,58.1984,58.2282,292980.0
2018-09-06 13:40:00,58.58,58.75,58.58,58.71,530660.0,58.2282,58.3972,58.2282,58.3575,530660.0
2018-09-06 13:50:00,58.71,58.76,58.66,58.71,255360.0,58.3575,58.4072,58.3078,58.3575,255360.0
2018-09-06 14:00:00,58.7,58.77,58.63,58.75,328420.0,58.3475,58.4171,58.2779,58.3972,328420.0
2018-09-06 14:10:00,58.75,58.82,58.71,58.75,341340.0,58.3972,58.4668,58.3575,58.3972,341340.0
2018-09-06 14:20:00,58.74,58.74,58.53,58.57,373840.0,58.3873,58.3873,58.1785,58.2183,373840.0
2018-09-06 14:30:00,58.62,58.78,58.62,58.65,284720.0,58.268,58.427,58.268,58.2978,284720.0
2018-09-06 14:40:00,58.66,58.77,58.59,58.73,163760.0,58.3078,58.4171,58.2382,58.3773,163760.0
2018-09-06 14:50:00,58.73,58.88,58.72,58.86,260180.0,58.3773,58.5264,58.3674,58.5066,260180.0
2018-09-06 15:00:00,58.84,59.06,58.83,59.03,455740.0,58.4867,58.7054,58.4767,58.6755,455740.0
2018-09-06 15:10:00,59.03,59.12,58.99,59.01,513920.0,58.6755,58.765,58.6358,58.6557,513920.0
2018-09-06 15:20:00,59.02,59.14,59.02,59.12,309220.0,58.6656,58.7849,58.6656,58.765,309220.0
2018-09-06 15:30:00,59.13,59.21,59.06,59.15,530960.0,58.7749,58.8545,58.7054,58.7948,530960.0
2018-09-06 15:40:00,59.17,59.22,59.09,59.15,801100.0,58.8147,58.8644,58.7352,58.7948,801100.0
2018-09-06 15:50:00,59.14,59.25,59.08,59.2,1378160.0,58.7849,58.8942,58.7252,58.8445,1378160.0
2018-09-07 09:30:00,58.6,58.9,58.46,58.8,1839040.0,58.2481,58.5463,58.109,58.4469,1839040.0
2018-09-07 09:40:00,58.77,59.1,58.69,59.08,910000.0,58.4171,58.7451,58.3376,58.7252,910000.0
2018-09-07 09:50:00,59.06,59.43,59.06,59.26,810660.0,58.7054,59.0731,58.7054,58.9042,810660.0
2018-09-07 10:00:00,59.29,59.32,59.1,59.17,505040.0,58.934,58.9638,58.7451,58.8147,505040.0
2018-09-07 10:10:00,59.14,59.37,59.14,59.24,384140.0,58.7849,59.0135,58.7849,58.8843,384140.0
2018-09-07 10:20:00,59.25,59.31,59.11,59.16,489260.0,58.8942,58.9539,58.7551,58.8048,489260.0
2018-09-07 10:30:00,59.13,59.23,59.07,59.14,592820.0,58.7749,58.8743,58.7153,58.7849,592820.0
2018-09-07 10:40:00,59.16,59.23,59.08,59.2,418240.0,58.8048,58.8743,58.7252,58.8445,418240.0
2018-09-07 10:50:00,59.21,59.25,59.15,59.2,382500.0,58.8545,58.8942,58.7948,58.8445,382500.0
2018-09-07 11:00:00,59.23,59.32,59.15,59.26,526160.0,58.8743,58.9638,58.7948,58.9042,526160.0
2018-09-07 11:10:00,59.24,59.3,59.18,59.21,426800.0,58.8843,58.9439,58.8246,58.8545,426800.0
2018-09-07 11:20:00,59.2,59.26,59.07,59.25,345260.0,58.8445,58.9042,58.7153,58.8942,345260.0
2018-09-07 11:30:00,59.28,59.33,59.2,59.28,507180.0,58.924,58.9737,58.8445,58.924,507180.0
2018-09-07 11:40:00,59.29,59.31,59.12,59.14,211440.0,58.934,58.9539,58.765,58.7849,211440.0
2018-09-07 11:50:00,59.14,59.14,58.95,58.96,273020.0,58.7849,58.7849,58.596,58.606,273020.0
2018-09-07 12:00:00,58.97,58.99,58.58,58.58,860460.0,58.6159,58.6358,58.2282,58.2282,860460.0
2018-09-07 12:10:00,58.58,58.86,58.56,58.75,1019300.0,58.2282,58.5066,58.2084,58.3972,1019300.0
2018-09-07 12:20:00,58.74,58.9,58.69,58.69,323500.0,58.3873,58.5463,58.3376,58.3376,323500.0
2018-09-07 12:30:00,58.66,58.82,58.66,58.8,226520.0,58.3078,58.4668,58.3078,58.4469,226520.0
2018-09-07 12:40:00,58.82,58.98,58.7,58.95,197400.0,58.4668,58.6258,58.3475,58.596,197400.0
2018-09-07 12:50:00,58.95,59.09,58.93,59.06,298500.0,58.596,58.7352,58.5761,58.7054,298500.0
2018-09-07 13:00:00,59.02,59.04,58.89,58.94,99200.0,58.6656,58.6855,58.5364,58.5861,99200.0
2018-09-07 13:10:00,58.93,58.93,58.87,58.87,121040.0,58.5761,58.5761,58.5165,58.5165,121040.0
2018-09-07 13:20:00,58.87,58.91,58.82,58.91,80700.0,58.5165,58.5563,58.4668,58.5563,80700.0
2018-09-07 13:30:00,58.93,58.98,58.82,58.83,110080.0,58.5761,58.6258,58.4668,58.4767,110080.0
2018-09-07 13:40:00,58.8,58.9,58.77,58.82,96400.0,58.4469,58.5463,58.4171,58.4668,96400.0
2018-09-07 13:50:00,58.82,58.89,58.82,58.85,74840.0,58.4668,58.5364,58.4668,58.4966,74840.0
2018-09-07 14:00:00,58.84,58.89,58.81,58.86,150580.0,58.4867,58.5364,58.4569,58.5066,150580.0
2018-09-07 14:10:00,58.89,58.97,58.83,58.87,224200.0,58.5364,58.6159,58.4767,58.5165,224200.0
2018-09-07 14:20:00,58.89,58.97,58.87,58.97,205160.0,58.5364,58.6159,58.5165,58.6159,205160.0
2018-09-07 14:30:00,58.94,58.94,58.84,58.92,242680.0,58.5861,58.5861,58.4867,58.5662,242680.0
2018-09-07 14:40:00,58.93,58.97,58.89,58.91,186140.0,58.5761,58.6159,58.5364,58.5563,186140.0
2018-09-07 14:50:00,58.89,58.99,58.86,58.93,204960.0,58.5364,58.6358,58.5066,58.5761,204960.0
2018-09-07 15:00:00,58.93,58.97,58.88,58.91,150420.0,58.5761,58.6159,58.5264,58.5563,150420.0
2018-09-07 15:10:00,58.9,58.96,58.87,58.91,352700.0,58.5463,58.606,58.5165,58.5563,352700.0
2018-09-07 15:20:00,58.93,58.94,58.85,58.89,353260.0,58.5761,58.5861,58.4966,58.5364,353260.0
2018-09-07 15:30:00,58.91,58.92,58.78,58.83,585660.0,58.5563,58.5662,58.427,58.4767,585660.0
2018-09-07 15:40:00,58.85,58.94,58.82,58.9,872320.0,58.4966,58.5861,58.4668,58.5463,872320.0
2018-09-07 15:50:00,58.88,58.94,58.75,58.9,2149680.0,58.5264,58.5861,58.3972,58.5463,2149680.0
2018-09-10 09:30:00,59.24,59.33,58.98,59.16,1202440.0,58.8843,58.9737,58.6258,58.8048,1202440.0
2018-09-10 09:40:00,59.17,59.29,58.91,58.97,500620.0,58.8147,58.934,58.5563,58.6159,500620.0
2018-09-10 09:50:00,59.0,59.02,58.84,58.85,491800.0,58.6457,58.6656,58.4867,58.4966,491800.0
2018-09-10 10:00:00,58.85,58.9,58.73,58.73,439160.0,58.4966,58.5463,58.3773,58.3773,439160.0
2018-09-10 10:10:00,58.72,58.73,58.53,58.67,736100.0,58.3674,58.3773,58.1785,58.3177,736100.0
2018-09-10 10:20:00,58.67,58.89,58.63,58.75,281480.0,58.3177,58.5364,58.2779,58.3972,281480.0
2018-09-10 10:30:00,58.81,58.88,58.76,58.87,332560.0,58.4569,58.5264,58.4072,58.5165,332560.0
2018-09-10 10:40:00,58.86,58.88,58.75,58.83,294040.0,58.5066,58.5264,58.3972,58.4767,294040.0
2018-09-10 10:50:00,58.84,58.87,58.74,58.75,237880.0,58.4867,58.5165,58.3873,58.3972,237880.0
2018-09-10 11:00:00,58.75,58.9,58.68,58.9,359600.0,58.3972,58.5463,58.3276,58.5463,359600.0
2018-09-10 11:10:00,58.9,58.96,58.8,58.86,382560.0,58.5463,58.606,58.4469,58.5066,382560.0
2018-09-10 11:20:00,58.86,58.97,58.83,58.95,152880.0,58.5066,58.6159,58.4767,58.596,152880.0
2018-09-10 11:30:00,58.95,58.97,58.9,58.95,267980.0,58.596,58.6159,58.5463,58.596,267980.0
2018-09-10 11:40:00,58.95,59.03,58.95,59.03,735480.0,58.596,58.6755,58.596,58.6755,735480.0
2018-09-10 11:50:00,59.03,59.04,58.98,58.98,358780.0,58.6755,58.6855,58.6258,58.6258,358780.0
2018-09-10 12:00:00,58.97,58.97,58.78,58.92,457120.0,58.6159,58.6159,58.427,58.5662,457120.0
2018-09-10 12:10:00,58.9,58.91,58.88,58.88,88920.0,58.5463,58.5563,58.5264,58.5264,88920.0
2018-09-10 12:20:00,58.83,58.83,58.73,58.73,144880.0,58.4767,58.4767,58.3773,58.3773,144880.0
2018-09-10 12:30:00,58.73,58.88,58.73,58.78,91220.0,58.3773,58.5264,58.3773,58.427,91220.0
2018-09-10 12:40:00,58.78,58.85,58.73,58.81,155540.0,58.427,58.4966,58.3773,58.4569,155540.0
2018-09-10 12:50:00,58.8,58.82,58.77,58.79,260460.0,58.4469,58.4668,58.4171,58.437,260460.0
2018-09-10 13:00:00,58.79,58.81,58.7,58.74,269220.0,58.437,58.4569,58.3475,58.3873,269220.0
2018-09-10 13:10:00,58.73,58.83,58.73,58.78,89100.0,58.3773,58.4767,58.3773,58.427,89100.0
2018-09-10 13:20:00,58.78,58.85,58.78,58.85,159180.0,58.427,58.4966,58.427,58.4966,159180.0
2018-09-10 13:30:00,58.85,58.85,58.76,58.82,149620.0,58.4966,58.4966,58.4072,58.4668,149620.0
2018-09-10 13:40:00,58.8,58.84,58.74,58.79,146220.0,58.4469,58.4867,58.3873,58.437,146220.0
2018-09-10 13:50:00,58.8,58.8,58.74,58.78,101680.0,58.4469,58.4469,58.3873,58.427,101680.0
2018-09-10 14:00:00,58.76,58.8,58.71,58.73,163300.0,58.4072,58.4469,58.3575,58.3773,163300.0
2018-09-10 14:10:00,58.74,58.74,58.7,58.72,109380.0,58.3873,58.3873,58.3475,58.3674,109380.0
2018-09-10 14:20:00,58.73,58.79,58.71,58.77,126000.0,58.3773,58.437,58.3575,58.4171,126000.0
2018-09-10 14:30:00,58.77,58.79,58.72,58.79,84000.0,58.4171,58.437,58.3674,58.437,84000.0
2018-09-10 14:40:00,58.81,58.81,58.75,58.79,123440.0,58.4569,58.4569,58.3972,58.437,123440.0
2018-09-10 14:50:00,58.79,58.85,58.77,58.83,153220.0,58.437,58.4966,58.4171,58.4767,153220.0
2018-09-10 15:00:00,58.83,58.86,58.78,58.84,256120.0,58.4767,58.5066,58.427,58.4867,256120.0
2018-09-10 15:10:00,58.85,58.85,58.82,58.83,257000.0,58.4966,58.4966,58.4668,58.4767,257000.0
2018-09-10 15:20:00,58.83,58.83,58.77,58.78,252860.0,58.4767,58.4767,58.4171,58.427,252860.0
2018-09-10 15:30:00,58.77,58.81,58.71,58.75,266320.0,58.4171,58.4569,58.3575,58.3972,266320.0
2018-09-10 15:40:00,58.75,58.84,58.74,58.82,384220.0,58.3972,58.4867,58.3873,58.4668,384220.0
2018-09-10 15:50:00,58.82,58.86,58.69,58.8,2012980.0,58.4668,58.5066,58.3376,58.4469,2012980.0
2018-09-11 09:30:00,58.55,58.65,58.3,58.5,1395460.0,58.1984,58.2978,57.9499,58.1487,1395460.0
2018-09-11 09:40:00,58.55,58.98,58.42,58.95,1274820.0,58.1984,58.6258,58.0692,58.596,1274820.0
2018-09-11 09:50:00,58.99,59.19,58.93,59.09,614580.0,58.6358,58.8346,58.5761,58.7352,614580.0
2018-09-11 10:00:00,59.1,59.4,59.03,59.38,770880.0,58.7451,59.0433,58.6755,59.0234,770880.0
2018-09-11 10:10:00,59.39,59.4,59.2,59.2,757780.0,59.0334,59.0433,58.8445,58.8445,757780.0
2018-09-11 10:20:00,59.21,59.41,59.18,59.4,406400.0,58.8545,59.0533,58.8246,59.0433,406400.0
2018-09-11 10:30:00,59.41,59.43,59.14,59.22,492960.0,59.0533,59.0731,58.7849,58.8644,492960.0
2018-09-11 10:40:00,59.2,59.25,59.1,59.11,254940.0,58.8445,58.8942,58.7451,58.7551,254940.0
2018-09-11 10:50:00,59.1,59.14,59.0,59.14,393420.0,58.7451,58.7849,58.6457,58.7849,393420.0
2018-09-11 11:00:00,59.18,59.3,59.13,59.14,221480.0,58.8246,58.9439,58.7749,58.7849,221480.0
2018-09-11 11:10:00,59.12,59.27,59.12,59.2,230680.0,58.765,58.9141,58.765,58.8445,230680.0
2018-09-11 11:20:00,59.24,59.26,59.11,59.16,178280.0,58.8843,58.9042,58.7551,58.8048,178280.0
2018-09-11 11:30:00,59.18,59.21,59.08,59.1,197480.0,58.8246,58.8545,58.7252,58.7451,197480.0
2018-09-11 11:40:00,59.1,59.16,59.06,59.12,110000.0,58.7451,58.8048,58.7054,58.765,110000.0
2018-09-11 11:50:00,59.12,59.39,59.12,59.38,251720.0,58.765,59.0334,58.765,59.0234,251720.0
2018-09-11 12:00:00,59.4,59.43,59.27,59.38,458260.0,59.0433,59.0731,58.9141,59.0234,458260.0
2018-09-11 12:10:00,59.35,59.44,59.31,59.33,301940.0,58.9936,59.0831,58.9539,58.9737,301940.0
2018-09-11 12:20:00,59.32,59.34,59.2,59.29,221580.0,58.9638,58.9837,58.8445,58.934,221580.0
2018-09-11 12:30:00,59.3,59.31,59.25,59.26,142960.0,58.9439,58.9539,58.8942,58.9042,142960.0
2018-09-11 12:40:00,59.26,59.27,59.21,59.21,57920.0,58.9042,58.9141,58.8545,58.8545,57920.0
2018-09-11 12:50:00,59.21,59.33,59.19,59.33,163180.0,58.8545,58.9737,58.8346,58.9737,163180.0
2018-09-11 13:00:00,59.33,59.38,59.18,59.19,177820.0,58.9737,59.0234,58.8246,58.8346,177820.0
2018-09-11 13:10:00,59.19,59.24,59.08,59.21,105740.0,58.8346,58.8843,58.7252,58.8545,105740.0
2018-09-11 13:20:00,59.19,59.19,59.0,59.09,134220.0,58.8346,58.8346,58.6457,58.7352,134220.0
2018-09-11 13:30:00,59.05,59.18,59.02,59.12,240600.0,58.6954,58.8246,58.6656,58.765,240600.0
2018-09-11 13:40:00,59.14,59.15,59.07,59.13,65680.0,58.7849,58.7948,58.7153,58.7749,65680.0
2018-09-11 13:50:00,59.12,59.19,59.08,59.18,110060.0,58.765,58.8346,58.7252,58.8246,110060.0
2018-09-11 14:00:00,59.16,59.16,59.06,59.15,116000.0,58.8048,58.8048,58.7054,58.7948,116000.0
2018-09-11 14:10:00,59.16,59.29,59.14,59.27,152400.0,58.8048,58.934,58.7849,58.9141,152400.0
2018-09-11 14:20:00,59.28,59.34,59.27,59.29,163640.0,58.924,58.9837,58.9141,58.934,163640.0
2018-09-11 14:30:00,59.3,59.35,59.27,59.31,223000.0,58.9439,58.9936,58.9141,58.9539,223000.0
2018-09-11 14:40:00,59.31,59.37,59.26,59.35,358900.0,58.9539,59.0135,58.9042,58.9936,358900.0
2018-09-11 14:50:00,59.34,59.44,59.34,59.36,381120.0,58.9837,59.0831,58.9837,59.0036,381120.0
2018-09-11 15:00:00,59.37,59.45,59.37,59.41,428920.0,59.0135,59.093,59.0135,59.0533,428920.0
2018-09-11 15:10:00,59.41,59.46,59.38,59.38,254520.0,59.0533,59.103,59.0234,59.0234,254520.0
2018-09-11 15:20:00,59.38,59.44,59.36,59.4,268080.0,59.0234,59.0831,59.0036,59.0433,268080.0
2018-09-11 15:30:00,59.41,59.45,59.35,59.44,399620.0,59.0533,59.093,58.9936,59.0831,399620.0
2018-09-11 15:40:00,59.44,59.51,59.41,59.49,698380.0,59.0831,59.1527,59.0533,59.1328,698380.0
2018-09-11 15:50:00,59.48,59.55,59.36,59.5,2621220.0,59.1228,59.1924,59.0036,59.1427,2621220.0
2018-09-12 09:30:00,59.13,59.54,58.91,59.16,1598820.0,58.7749,59.1825,58.5563,58.8048,1598820.0
2018-09-12 09:40:00,59.21,59.36,59.1,59.23,378780.0,58.8545,59.0036,58.7451,58.8743,378780.0
2018-09-12 09:50:00,59.23,59.28,58.95,58.95,384580.0,58.8743,58.924,58.596,58.596,384580.0
2018-09-12 10:00:00,58.97,59.11,58.79,58.81,432800.0,58.6159,58.7551,58.437,58.4569,432800.0
2018-09-12 10:10:00,58.81,58.84,58.72,58.73,501400.0,58.4569,58.4867,58.3674,58.3773,501400.0
2018-09-12 10:20:00,58.71,58.74,58.55,58.71,622880.0,58.3575,58.3873,58.1984,58.3575,622880.0
2018-09-12 10:30:00,58.7,58.73,58.43,58.63,554160.0,58.3475,58.3773,58.0791,58.2779,554160.0
2018-09-12 10:40:00,58.6,58.69,58.44,58.44,322780.0,58.2481,58.3376,58.0891,58.0891,322780.0
2018-09-12 10:50:00,58.43,58.58,58.43,58.5,333600.0,58.0791,58.2282,58.0791,58.1487,333600.0
2018-09-12 11:00:00,58.47,58.7,58.47,58.57,330480.0,58.1189,58.3475,58.1189,58.2183,330480.0
2018-09-12 11:10:00,58.59,58.93,58.57,58.9,454240.0,58.2382,58.5761,58.2183,58.5463,454240.0
2018-09-12 11:20:00,58.86,58.93,58.78,58.8,367400.0,58.5066,58.5761,58.427,58.4469,367400.0
2018-09-12 11:30:00,58.85,58.94,58.67,58.69,546680.0,58.4966,58.5861,58.3177,58.3376,546680.0
2018-09-12 11:40:00,58.69,58.74,58.54,58.57,482200.0,58.3376,58.3873,58.1885,58.2183,482200.0
2018-09-12 11:50:00,58.56,58.57,58.36,58.38,535060.0,58.2084,58.2183,58.0096,58.0294,535060.0
2018-09-12 12:00:00,58.4,58.62,58.38,58.47,335720.0,58.0493,58.268,58.0294,58.1189,335720.0
2018-09-12 12:10:00,58.46,58.61,58.46,58.54,192420.0,58.109,58.2581,58.109,58.1885,192420.0
2018-09-12 12:20:00,58.56,58.63,58.55,58.59,157780.0,58.2084,58.2779,58.1984,58.2382,157780.0
2018-09-12 12:30:00,58.56,58.58,58.44,58.5,307620.0,58.2084,58.2282,58.0891,58.1487,307620.0
2018-09-12 12:40:00,58.5,58.62,58.5,58.54,209680.0,58.1487,58.268,58.1487,58.1885,209680.0
2018-09-12 12:50:00,58.53,58.58,58.49,58.52,180060.0,58.1785,58.2282,58.1388,58.1686,180060.0
2018-09-12 13:00:00,58.51,58.57,58.44,58.49,150440.0,58.1587,58.2183,58.0891,58.1388,150440.0
2018-09-12 13:10:00,58.5,58.53,58.35,58.42,361880.0,58.1487,58.1785,57.9996,58.0692,361880.0
2018-09-12 13:20:00,58.43,58.49,58.4,58.49,262820.0,58.0791,58.1388,58.0493,58.1388,262820.0
2018-09-12 13:30:00,58.48,58.54,58.46,58.47,160800.0,58.1288,58.1885,58.109,58.1189,160800.0
2018-09-12 13:40:00,58.45,58.48,58.32,58.38,414200.0,58.099,58.1288,57.9698,58.0294,414200.0
2018-09-12 13:50:00,58.37,58.42,58.36,58.4,145560.0,58.0195,58.0692,58.0096,58.0493,145560.0
2018-09-12 14:00:00,58.41,58.43,58.34,58.39,281600.0,58.0593,58.0791,57.9897,58.0394,281600.0
2018-09-12 14:10:00,58.4,58.45,58.35,58.4,134680.0,58.0493,58.099,57.9996,58.0493,134680.0
2018-09-12 14:20:00,58.41,58.42,58.37,58.39,139840.0,58.0593,58.0692,58.0195,58.0394,139840.0
2018-09-12 14:30:00,58.39,58.42,58.33,58.37,218480.0,58.0394,58.0692,57.9797,58.0195,218480.0
2018-09-12 14:40:00,58.39,58.4,58.31,58.39,260880.0,58.0394,58.0493,57.9599,58.0394,260880.0
2018-09-12 14:50:00,58.39,58.41,58.32,58.35,402320.0,58.0394,58.0593,57.9698,57.9996,402320.0
2018-09-12 15:00:00,58.36,58.47,58.34,58.42,439360.0,58.0096,58.1189,57.9897,58.0692,439360.0
2018-09-12 15:10:00,58.46,58.5,58.43,58.45,338340.0,58.109,58.1487,58.0791,58.099,338340.0
2018-09-12 15:20:00,58.47,58.53,58.43,58.48,551840.0,58.1189,58.1785,58.0791,58.1288,551840.0
2018-09-12 15:30:00,58.48,58.58,58.46,58.55,508180.0,58.1288,58.2282,58.109,58.1984,508180.0
2018-09-12 15:40:00,58.52,58.62,58.52,58.58,922940.0,58.1686,58.268,58.1686,58.2282,922940.0
2018-09-12 15:50:00,58.58,58.65,58.54,58.58,1576920.0,58.2282,58.2978,58.1885,58.2282,1576920.0
2018-09-13 09:30:00,58.98,59.14,58.78,59.06,2350460.0,58.6258,58.7849,58.427,58.7054,2350460.0
2018-09-13 09:40:00,59.05,59.39,59.0,59.27,2229940.0,58.6954,59.0334,58.6457,58.9141,2229940.0
2018-09-13 09:50:00,59.3,59.3,58.86,58.92,943600.0,58.9439,58.9439,58.5066,58.5662,943600.0
2018-09-13 10:00:00,58.86,59.03,58.84,58.97,602020.0,58.5066,58.6755,58.4867,58.6159,602020.0
2018-09-13 10:10:00,59.0,59.06,58.67,58.77,823840.0,58.6457,58.7054,58.3177,58.4171,823840.0
2018-09-13 10:20:00,58.75,58.76,58.5,58.52,928040.0,58.3972,58.4072,58.1487,58.1686,928040.0
2018-09-13 10:30:00,58.5,58.68,58.47,58.51,831040.0,58.1487,58.3276,58.1189,58.1587,831040.0
2018-09-13 10:40:00,58.52,58.7,58.46,58.57,562700.0,58.1686,58.3475,58.109,58.2183,562700.0
2018-09-13 10:50:00,58.57,58.71,58.53,58.67,362240.0,58.2183,58.3575,58.1785,58.3177,362240.0
2018-09-13 11:00:00,58.65,58.76,58.55,58.63,538340.0,58.2978,58.4072,58.1984,58.2779,538340.0
2018-09-13 11:10:00,58.62,58.83,58.61,58.71,548060.0,58.268,58.4767,58.2581,58.3575,548060.0
2018-09-13 11:20:00,58.7,58.76,58.65,58.76,291520.0,58.3475,58.4072,58.2978,58.4072,291520.0
2018-09-13 11:30:00,58.8,58.8,58.7,58.77,313640.0,58.4469,58.4469,58.3475,58.4171,313640.0
2018-09-13 11:40:00,58.76,58.93,58.75,58.89,464820.0,58.4072,58.5761,58.3972,58.5364,464820.0
2018-09-13 11:50:00,58.9,58.98,58.9,58.96,450080.0,58.5463,58.6258,58.5463,58.606,450080.0
2018-09-13 12:00:00,58.98,59.02,58.93,58.97,466880.0,58.6258,58.6656,58.5761,58.6159,466880.0
2018-09-13 12:10:00,58.97,59.0,58.91,58.92,255760.0,58.6159,58.6457,58.5563,58.5662,255760.0
2018-09-13 12:20:00,58.93,58.97,58.9,58.93,377320.0,58.5761,58.6159,58.5463,58.5761,377320.0
2018-09-13 12:30:00,58.92,58.96,58.9,58.95,397100.0,58.5662,58.606,58.5463,58.596,397100.0
2018-09-13 12:40:00,58.96,58.96,58.9,58.92,263160.0,58.606,58.606,58.5463,58.5662,263160.0
2018-09-13 12:50:00,58.93,58.94,58.78,58.8,280540.0,58.5761,58.5861,58.427,58.4469,280540.0
2018-09-13 13:00:00,58.8,58.8,58.7,58.73,440300.0,58.4469,58.4469,58.3475,58.3773,440300.0
2018-09-13 13:10:00,58.71,58.78,58.69,58.76,245680.0,58.3575,58.427,58.3376,58.4072,245680.0
2018-09-13 13:20:00,58.76,58.85,58.76,58.82,181900.0,58.4072,58.4966,58.4072,58.4668,181900.0
2018-09-13 13:30:00,58.83,58.84,58.78,58.82,201540.0,58.4767,58.4867,58.427,58.4668,201540.0
2018-09-13 13:40:00,58.84,58.9,58.83,58.84,173960.0,58.4867,58.5463,58.4767,58.4867,173960.0
2018-09-13 13:50:00,58.84,58.93,58.82,58.88,217320.0,58.4867,58.5761,58.4668,58.5264,217320.0
2018-09-13 14:00:00,58.96,59.0,58.91,59.0,272840.0,58.606,58.6457,58.5563,58.6457,272840.0
2018-09-13 14:10:00,59.0,59.01,58.84,58.87,268420.0,58.6457,58.6557,58.4867,58.5165,268420.0
2018-09-13 14:20:00,58.87,58.92,58.83,58.9,180420.0,58.5165,58.5662,58.4767,58.5463,180420.0
2018-09-13 14:30:00,58.89,58.96,58.85,58.96,208720.0,58.5364,58.606,58.4966,58.606,208720.0
2018-09-13 14:40:00,58.97,59.05,58.96,59.03,255420.0,58.6159,58.6954,58.606,58.6755,255420.0
2018-09-13 14:50:00,59.04,59.04,58.95,59.02,247160.0,58.6855,58.6855,58.596,58.6656,247160.0
2018-09-13 15:00:00,59.02,59.03,58.91,58.92,439640.0,58.6656,58.6755,58.5563,58.5662,439640.0
2018-09-13 15:10:00,58.91,59.01,58.9,59.0,340520.0,58.5563,58.6557,58.5463,58.6457,340520.0
2018-09-13 15:20:00,58.99,59.04,58.93,58.96,414720.0,58.6358,58.6855,58.5761,58.606,414720.0
2018-09-13 15:30:00,58.97,58.99,58.88,58.89,335380.0,58.6159,58.6358,58.5264,58.5364,335380.0
2018-09-13 15:40:00,58.9,58.97,58.87,58.97,581020.0,58.5463,58.6159,58.5165,58.6159,581020.0
2018-09-13 15:50:00,58.97,59.12,58.96,59.11,1448500.0,58.6159,58.765,58.606,58.7551,1448500.0
2018-09-14 09:30:00,59.4,59.4,58.95,59.04,890200.0,59.0433,59.0433,58.596,58.6855,890200.0
2018-09-14 09:40:00,59.06,59.23,58.96,59.04,608360.0,58.7054,58.8743,58.606,58.6855,608360.0
2018-09-14 09:50:00,59.05,59.14,58.98,59.03,375560.0,58.6954,58.7849,58.6258,58.6755,375560.0
2018-09-14 10:00:00,59.08,59.08,58.87,58.87,326120.0,58.7252,58.7252,58.5165,58.5165,326120.0
2018-09-14 10:10:00,58.89,59.03,58.85,58.96,398940.0,58.5364,58.6755,58.4966,58.606,398940.0
2018-09-14 10:20:00,58.97,59.09,58.96,59.04,703400.0,58.6159,58.7352,58.606,58.6855,703400.0
2018-09-14 10:30:00,59.06,59.12,59.02,59.06,323500.0,58.7054,58.765,58.6656,58.7054,323500.0
2018-09-14 10:40:00,59.05,59.11,59.02,59.03,312640.0,58.6954,58.7551,58.6656,58.6755,312640.0
2018-09-14 10:50:00,59.04,59.08,58.94,59.04,349340.0,58.6855,58.7252,58.5861,58.6855,349340.0
2018-09-14 11:00:00,59.03,59.11,59.0,59.08,217880.0,58.6755,58.7551,58.6457,58.7252,217880.0
2018-09-14 11:10:00,59.06,59.06,58.98,59.02,162520.0,58.7054,58.7054,58.6258,58.6656,162520.0
2018-09-14 11:20:00,59.03,59.1,59.01,59.06,188000.0,58.6755,58.7451,58.6557,58.7054,188000.0
2018-09-14 11:30:00,59.07,59.11,59.04,59.06,193140.0,58.7153,58.7551,58.6855,58.7054,193140.0
2018-09-14 11:40:00,59.06,59.11,59.05,59.1,260460.0,58.7054,58.7551,58.6954,58.7451,260460.0
2018-09-14 11:50:00,59.1,59.15,59.02,59.09,184920.0,58.7451,58.7948,58.6656,58.7352,184920.0
2018-09-14 12:00:00,59.07,59.07,58.86,58.95,743780.0,58.7153,58.7153,58.5066,58.596,743780.0
2018-09-14 12:10:00,58.95,59.0,58.9,58.93,262620.0,58.596,58.6457,58.5463,58.5761,262620.0
2018-09-14 12:20:00,58.94,58.96,58.7,58.76,567260.0,58.5861,58.606,58.3475,58.4072,567260.0
2018-09-14 12:30:00,58.74,58.83,58.71,58.82,186560.0,58.3873,58.4767,58.3575,58.4668,186560.0
2018-09-14 12:40:00,58.82,58.92,58.8,58.9,230340.0,58.4668,58.5662,58.4469,58.5463,230340.0
2018-09-14 12:50:00,58.89,58.91,58.81,58.81,126560.0,58.5364,58.5563,58.4569,58.4569,126560.0
2018-09-14 13:00:00,58.8,58.83,58.7,58.7,138060.0,58.4469,58.4767,58.3475,58.3475,138060.0
2018-09-14 13:10:00,58.68,58.82,58.68,58.79,202140.0,58.3276,58.4668,58.3276,58.437,202140.0
2018-09-14 13:20:00,58.79,58.88,58.79,58.86,308920.0,58.437,58.5264,58.437,58.5066,308920.0
2018-09-14 13:30:00,58.86,58.93,58.85,58.91,137840.0,58.5066,58.5761,58.4966,58.5563,137840.0
2018-09-14 13:40:00,58.89,58.92,58.86,58.9,110240.0,58.5364,58.5662,58.5066,58.5463,110240.0
2018-09-14 13:50:00,58.91,58.95,58.9,58.93,159120.0,58.5563,58.596,58.5463,58.5761,159120.0
2018-09-14 14:00:00,58.94,58.98,58.92,58.95,268780.0,58.5861,58.6258,58.5662,58.596,268780.0
2018-09-14 14:10:00,58.96,58.96,58.89,58.89,123680.0,58.606,58.606,58.5364,58.5364,123680.0
2018-09-14 14:20:00,58.91,58.92,58.86,58.87,114240.0,58.5563,58.5662,58.5066,58.5165,114240.0
2018-09-14 14:30:00,58.89,58.89,58.81,58.85,259020.0,58.5364,58.5364,58.4569,58.4966,259020.0
2018-09-14 14:40:00,58.84,58.86,58.8,58.86,124440.0,58.4867,58.5066,58.4469,58.5066,124440.0
2018-09-14 14:50:00,58.88,58.89,58.84,58.87,121780.0,58.5264,58.5364,58.4867,58.5165,121780.0
2018-09-14 15:00:00,58.86,58.97,58.86,58.95,286980.0,58.5066,58.6159,58.5066,58.596,286980.0
2018-09-14 15:10:00,58.95,58.99,58.93,58.98,262580.0,58.596,58.6358,58.5761,58.6258,262580.0
2018-09-14 15:20:00,58.96,58.97,58.89,58.93,271260.0,58.606,58.6159,58.5364,58.5761,271260.0
2018-09-14 15:30:00,58.94,58.98,58.9,58.94,342920.0,58.5861,58.6258,58.5463,58.5861,342920.0
2018-09-14 15:40:00,58.95,59.0,58.91,58.98,430960.0,58.596,58.6457,58.5563,58.6258,430960.0
2018-09-14 15:50:00,58.99,59.05,58.88,58.9,1028680.0,58.6358,58.6954,58.5264,58.5463,1028680.0
2018-09-17 09:30:00,58.89,59.09,58.62,58.63,906000.0,58.5364,58.7352,58.268,58.2779,906000.0
2018-09-17 09:40:00,58.62,58.66,58.48,58.57,594820.0,58.268,58.3078,58.1288,58.2183,594820.0
2018-09-17 09:50:00,58.6,58.67,58.43,58.56,477520.0,58.2481,58.3177,58.0791,58.2084,477520.0
2018-09-17 10:00:00,58.55,58.57,58.2,58.3,726820.0,58.1984,58.2183,57.8505,57.9499,726820.0
2018-09-17 10:10:00,58.27,58.34,58.12,58.29,1060580.0,57.9201,57.9897,57.771,57.94,1060580.0
2018-09-17 10:20:00,58.28,58.36,58.2,58.26,497440.0,57.93,58.0096,57.8505,57.9102,497440.0
2018-09-17 10:30:00,58.24,58.29,58.18,58.26,352840.0,57.8903,57.94,57.8306,57.9102,352840.0
2018-09-17 10:40:00,58.27,58.3,58.15,58.2,307020.0,57.9201,57.9499,57.8008,57.8505,307020.0
2018-09-17 10:50:00,58.16,58.23,58.01,58.18,520460.0,57.8108,57.8803,57.6617,57.8306,520460.0
2018-09-17 11:00:00,58.15,58.29,58.09,58.15,356240.0,57.8008,57.94,57.7412,57.8008,356240.0
2018-09-17 11:10:00,58.15,58.24,58.11,58.12,330020.0,57.8008,57.8903,57.7611,57.771,330020.0
2018-09-17 11:20:00,58.11,58.19,58.08,58.17,242540.0,57.7611,57.8406,57.7312,57.8207,242540.0
2018-09-17 11:30:00,58.17,58.27,58.17,58.24,289800.0,57.8207,57.9201,57.8207,57.8903,289800.0
2018-09-17 11:40:00,58.27,58.31,58.22,58.29,261760.0,57.9201,57.9599,57.8704,57.94,261760.0
2018-09-17 11:50:00,58.28,58.35,58.28,58.33,178140.0,57.93,57.9996,57.93,57.9797,178140.0
2018-09-17 12:00:00,58.36,58.42,58.32,58.33,278140.0,58.0096,58.0692,57.9698,57.9797,278140.0
2018-09-17 12:10:00,58.33,58.43,58.31,58.42,178380.0,57.9797,58.0791,57.9599,58.0692,178380.0
2018-09-17 12:20:00,58.44,58.52,58.4,58.43,187140.0,58.0891,58.1686,58.0493,58.0791,187140.0
2018-09-17 12:30:00,58.45,58.47,58.38,58.4,172220.0,58.099,58.1189,58.0294,58.0493,172220.0
2018-09-17 12:40:00,58.4,58.48,58.38,58.48,189080.0,58.0493,58.1288,58.0294,58.1288,189080.0
2018-09-17 12:50:00,58.49,58.55,58.43,58.54,277800.0,58.1388,58.1984,58.0791,58.1885,277800.0
2018-09-17 13:00:00,58.54,58.58,58.52,58.58,132900.0,58.1885,58.2282,58.1686,58.2282,132900.0
2018-09-17 13:10:00,58.59,58.59,58.49,58.51,443560.0,58.2382,58.2382,58.1388,58.1587,443560.0
2018-09-17 13:20:00,58.49,58.52,58.45,58.47,196640.0,58.1388,58.1686,58.099,58.1189,196640.0
2018-09-17 13:30:00,58.45,58.47,58.39,58.45,271800.0,58.099,58.1189,58.0394,58.099,271800.0
2018-09-17 13:40:00,58.48,58.56,58.48,58.54,202900.0,58.1288,58.2084,58.1288,58.1885,202900.0
2018-09-17 13:50:00,58.52,58.68,58.52,58.6,273780.0,58.1686,58.3276,58.1686,58.2481,273780.0
2018-09-17 14:00:00,58.59,58.6,58.55,58.58,173400.0,58.2382,58.2481,58.1984,58.2282,173400.0
2018-09-17 14:10:00,58.59,58.62,58.58,58.6,200500.0,58.2382,58.268,58.2282,58.2481,200500.0
2018-09-17 14:20:00,58.58,58.61,58.51,58.52,242020.0,58.2282,58.2581,58.1587,58.1686,242020.0
2018-09-17 14:30:00,58.52,58.54,58.49,58.51,221940.0,58.1686,58.1885,58.1388,58.1587,221940.0
2018-09-17 14:40:00,58.5,58.52,58.43,58.44,299640.0,58.1487,58.1686,58.0791,58.0891,299640.0
2018-09-17 14:50:00,58.44,58.44,58.32,58.36,372680.0,58.0891,58.0891,57.9698,58.0096,372680.0
2018-09-17 15:00:00,58.36,58.41,58.26,58.29,436540.0,58.0096,58.0593,57.9102,57.94,436540.0
2018-09-17 15:10:00,58.3,58.3,58.18,58.21,456640.0,57.9499,57.9499,57.8306,57.8605,456640.0
2018-09-17 15:20:00,58.19,58.27,58.15,58.22,609600.0,57.8406,57.9201,57.8008,57.8704,609600.0
2018-09-17 15:30:00,58.24,58.24,58.1,58.1,590120.0,57.8903,57.8903,57.7511,57.7511,590120.0
2018-09-17 15:40:00,58.08,58.17,58.03,58.1,1605400.0,57.7312,57.8207,57.6815,57.7511,1605400.0
2018-09-17 15:50:00,58.09,58.1,57.92,57.99,2445060.0,57.7412,57.7511,57.5722,57.6418,2445060.0
2018-09-18 09:30:00,58.13,58.46,58.07,58.34,1243440.0,57.7809,58.109,57.7213,57.9897,1243440.0
2018-09-18 09:40:00,58.34,58.38,58.11,58.25,799960.0,57.9897,58.0294,57.7611,57.9002,799960.0
2018-09-18 09:50:00,58.27,58.45,58.13,58.37,649200.0,57.9201,58.099,57.7809,58.0195,649200.0
2018-09-18 10:00:00,58.39,58.47,58.33,58.37,281140.0,58.0394,58.1189,57.9797,58.0195,281140.0
2018-09-18 10:10:00,58.38,58.58,58.34,58.52,310080.0,58.0294,58.2282,57.9897,58.1686,310080.0
2018-09-18 10:20:00,58.52,58.55,58.42,58.48,533340.0,58.1686,58.1984,58.0692,58.1288,533340.0
2018-09-18 10:30:00,58.49,58.5,58.38,58.42,182840.0,58.1388,58.1487,58.0294,58.0692,182840.0
2018-09-18 10:40:00,58.42,58.57,58.37,58.47,283440.0,58.0692,58.2183,58.0195,58.1189,283440.0
2018-09-18 10:50:00,58.48,58.62,58.48,58.62,375220.0,58.1288,58.268,58.1288,58.268,375220.0
2018-09-18 11:00:00,58.6,58.76,58.6,58.74,815040.0,58.2481,58.4072,58.2481,58.3873,815040.0
2018-09-18 11:10:00,58.75,58.93,58.75,58.89,520740.0,58.3972,58.5761,58.3972,58.5364,520740.0
2018-09-18 11:20:00,58.87,58.99,58.8,58.98,563440.0,58.5165,58.6358,58.4469,58.6258,563440.0
2018-09-18 11:30:00,58.98,59.05,58.89,59.02,477240.0,58.6258,58.6954,58.5364,58.6656,477240.0
2018-09-18 11:40:00,59.02,59.07,58.96,59.03,400820.0,58.6656,58.7153,58.606,58.6755,400820.0
2018-09-18 11:50:00,59.04,59.04,58.92,58.96,310000.0,58.6855,58.6855,58.5662,58.606,310000.0
2018-09-18 12:00:00,58.97,58.99,58.79,58.83,419280.0,58.6159,58.6358,58.437,58.4767,419280.0
2018-09-18 12:10:00,58.82,58.84,58.58,58.64,562240.0,58.4668,58.4867,58.2282,58.2879,562240.0
2018-09-18 12:20:00,58.62,58.72,58.61,58.63,412080.0,58.268,58.3674,58.2581,58.2779,412080.0
2018-09-18 12:30:00,58.62,58.67,58.6,58.66,228500.0,58.268,58.3177,58.2481,58.3078,228500.0
2018-09-18 12:40:00,58.66,58.66,58.52,58.58,398660.0,58.3078,58.3078,58.1686,58.2282,398660.0
2018-09-18 12:50:00,58.57,58.66,58.56,58.62,194500.0,58.2183,58.3078,58.2084,58.268,194500.0
2018-09-18 13:00:00,58.65,58.71,58.62,58.66,136060.0,58.2978,58.3575,58.268,58.3078,136060.0
2018-09-18 13:10:00,58.66,58.74,58.63,58.67,153500.0,58.3078,58.3873,58.2779,58.3177,153500.0
2018-09-18 13:20:00,58.69,58.71,58.61,58.64,231240.0,58.3376,58.3575,58.2581,58.2879,231240.0
2018-09-18 13:30:00,58.66,58.69,58.55,58.64,219000.0,58.3078,58.3376,58.1984,58.2879,219000.0
2018-09-18 13:40:00,58.65,58.67,58.6,58.67,99460.0,58.2978,58.3177,58.2481,58.3177,99460.0
2018-09-18 13:50:00,58.67,58.73,58.62,58.71,197080.0,58.3177,58.3773,58.268,58.3575,197080.0
2018-09-18 14:00:00,58.7,58.76,58.69,58.72,199460.0,58.3475,58.4072,58.3376,58.3674,199460.0
2018-09-18 14:10:00,58.72,58.76,58.65,58.69,235080.0,58.3674,58.4072,58.2978,58.3376,235080.0
2018-09-18 14:20:00,58.69,58.72,58.61,58.64,331660.0,58.3376,58.3674,58.2581,58.2879,331660.0
2018-09-18 14:30:00,58.65,58.7,58.62,58.66,212220.0,58.2978,58.3475,58.268,58.3078,212220.0
2018-09-18 14:40:00,58.65,58.68,58.61,58.64,153080.0,58.2978,58.3276,58.2581,58.2879,153080.0
2018-09-18 14:50:00,58.62,58.64,58.57,58.6,163160.0,58.268,58.2879,58.2183,58.2481,163160.0
2018-09-18 15:00:00,58.57,58.67,58.56,58.62,144740.0,58.2183,58.3177,58.2084,58.268,144740.0
2018-09-18 15:10:00,58.61,58.65,58.58,58.6,219960.0,58.2581,58.2978,58.2282,58.2481,219960.0
2018-09-18 15:20:00,58.58,58.66,58.58,58.61,225260.0,58.2282,58.3078,58.2282,58.2581,225260.0
2018-09-18 15:30:00,58.6,58.6,58.46,58.48,428380.0,58.2481,58.2481,58.109,58.1288,428380.0
2018-09-18 15:40:00,58.48,58.51,58.37,58.4,605540.0,58.1288,58.1587,58.0195,58.0493,605540.0
2018-09-18 15:50:00,58.4,58.43,58.3,58.36,1443080.0,58.0493,58.0791,57.9499,58.0096,1443080.0
2018-09-19 09:30:00,58.45,58.62,58.13,58.15,1209500.0,58.099,58.268,57.7809,57.8008,1209500.0
2018-09-19 09:40:00,58.15,58.24,58.02,58.08,616300.0,57.8008,57.8903,57.6716,57.7312,616300.0
2018-09-19 09:50:00,58.03,58.09,57.93,58.06,470620.0,57.6815,57.7412,57.5821,57.7114,470620.0
2018-09-19 10:00:00,58.04,58.23,58.03,58.07,455760.0,57.6915,57.8803,57.6815,57.7213,455760.0
2018-09-19 10:10:00,58.04,58.08,57.93,58.02,596500.0,57.6915,57.7312,57.5821,57.6716,596500.0
2018-09-19 10:20:00,58.0,58.09,57.96,57.98,401280.0,57.6517,57.7412,57.612,57.6318,401280.0
2018-09-19 10:30:00,57.99,58.13,57.96,58.04,357860.0,57.6418,57.7809,57.612,57.6915,357860.0
2018-09-19 10:40:00,58.07,58.13,58.03,58.04,228600.0,57.7213,57.7809,57.6815,57.6915,228600.0
2018-09-19 10:50:00,58.06,58.08,57.95,58.04,353760.0,57.7114,57.7312,57.602,57.6915,353760.0
2018-09-19 11:00:00,58.02,58.24,57.97,58.24,293780.0,57.6716,57.8903,57.6219,57.8903,293780.0
2018-09-19 11:10:00,58.25,58.34,58.21,58.29,288120.0,57.9002,57.9897,57.8605,57.94,288120.0
2018-09-19 11:20:00,58.28,58.34,58.19,58.2,187400.0,57.93,57.9897,57.8406,57.8505,187400.0
2018-09-19 11:30:00,58.17,58.25,58.16,58.24,158440.0,57.8207,57.9002,57.8108,57.8903,158440.0
2018-09-19 11:40:00,58.24,58.28,58.17,58.21,194700.0,57.8903,57.93,57.8207,57.8605,194700.0
2018-09-19 11:50:00,58.2,58.38,58.2,58.38,336140.0,57.8505,58.0294,57.8505,58.0294,336140.0
2018-09-19 12:00:00,58.38,58.45,58.33,58.37,286420.0,58.0294,58.099,57.9797,58.0195,286420.0
2018-09-19 12:10:00,58.38,58.43,58.34,58.4,247260.0,58.0294,58.0791,57.9897,58.0493,247260.0
2018-09-19 12:20:00,58.42,58.42,58.33,58.38,226500.0,58.0692,58.0692,57.9797,58.0294,226500.0
2018-09-19 12:30:00,58.35,58.42,58.23,58.3,170880.0,57.9996,58.0692,57.8803,57.9499,170880.0
2018-09-19 12:40:00,58.31,58.33,58.25,58.31,119540.0,57.9599,57.9797,57.9002,57.9599,119540.0
2018-09-19 12:50:00,58.32,58.42,58.3,58.41,182180.0,57.9698,58.0692,57.9499,58.0593,182180.0
2018-09-19 13:00:00,58.42,58.42,58.24,58.32,367320.0,58.0692,58.0692,57.8903,57.9698,367320.0
2018-09-19 13:10:00,58.31,58.36,58.25,58.29,218000.0,57.9599,58.0096,57.9002,57.94,218000.0
2018-09-19 13:20:00,58.25,58.32,58.24,58.3,172440.0,57.9002,57.9698,57.8903,57.9499,172440.0
2018-09-19 13:30:00,58.28,58.35,58.26,58.34,149360.0,57.93,57.9996,57.9102,57.9897,149360.0
2018-09-19 13:40:00,58.36,58.39,58.32,58.35,126160.0,58.0096,58.0394,57.9698,57.9996,126160.0
2018-09-19 13:50:00,58.36,58.45,58.36,58.43,166620.0,58.0096,58.099,58.0096,58.0791,166620.0
2018-09-19 14:00:00,58.42,58.46,58.42,58.46,236980.0,58.0692,58.109,58.0692,58.109,236980.0
2018-09-19 14:10:00,58.45,58.5,58.44,58.48,339140.0,58.099,58.1487,58.0891,58.1288,339140.0
2018-09-19 14:20:00,58.48,58.51,58.46,58.47,211900.0,58.1288,58.1587,58.109,58.1189,211900.0
2018-09-19 14:30:00,58.48,58.55,58.48,58.54,201180.0,58.1288,58.1984,58.1288,58.1885,201180.0
2018-09-19 14:40:00,58.55,58.58,58.53,58.58,168800.0,58.1984,58.2282,58.1785,58.2282,168800.0
2018-09-19 14:50:00,58.55,58.64,58.55,58.63,326180.0,58.1984,58.2879,58.1984,58.2779,326180.0
2018-09-19 15:00:00,58.64,58.68,58.59,58.62,133300.0,58.2879,58.3276,58.2382,58.268,133300.0
2018-09-19 15:10:00,58.62,58.67,58.58,58.64,289620.0,58.268,58.3177,58.2282,58.2879,289620.0
2018-09-19 15:20:00,58.63,58.8,58.63,58.79,430380.0,58.2779,58.4469,58.2779,58.437,430380.0
2018-09-19 15:30:00,58.8,58.81,58.65,58.7,348340.0,58.4469,58.4569,58.2978,58.3475,348340.0
2018-09-19 15:40:00,58.71,58.74,58.67,58.74,508420.0,58.3575,58.3873,58.3177,58.3873,508420.0
2018-09-19 15:50:00,58.73,58.77,58.69,58.74,806180.0,58.3773,58.4171,58.3376,58.3873,806180.0
2018-09-20 09:30:00,59.03,59.29,58.81,59.1,1404080.0,58.6755,58.934,58.4569,58.7451,1404080.0
2018-09-20 09:40:00,59.15,59.15,58.93,58.99,467420.0,58.7948,58.7948,58.5761,58.6358,467420.0
2018-09-20 09:50:00,59.04,59.11,58.88,59.07,276940.0,58.6855,58.7551,58.5264,58.7153,276940.0
2018-09-20 10:00:00,59.07,59.34,59.05,59.27,660260.0,58.7153,58.9837,58.6954,58.9141,660260.0
2018-09-20 10:10:00,59.27,59.37,59.24,59.29,413220.0,58.9141,59.0135,58.8843,58.934,413220.0
2018-09-20 10:20:00,59.29,59.43,59.25,59.27,366000.0,58.934,59.0731,58.8942,58.9141,366000.0
2018-09-20 10:30:00,59.32,59.32,59.12,59.23,361820.0,58.9638,58.9638,58.765,58.8743,361820.0
2018-09-20 10:40:00,59.25,59.35,59.25,59.29,322140.0,58.8942,58.9936,58.8942,58.934,322140.0
2018-09-20 10:50:00,59.27,59.33,59.19,59.26,207380.0,58.9141,58.9737,58.8346,58.9042,207380.0
2018-09-20 11:00:00,59.25,59.38,59.24,59.34,197940.0,58.8942,59.0234,58.8843,58.9837,197940.0
2018-09-20 11:10:00,59.3,59.34,59.27,59.31,382340.0,58.9439,58.9837,58.9141,58.9539,382340.0
2018-09-20 11:20:00,59.31,59.42,59.29,59.4,287840.0,58.9539,59.0632,58.934,59.0433,287840.0
2018-09-20 11:30:00,59.42,59.51,59.37,59.45,464820.0,59.0632,59.1527,59.0135,59.093,464820.0
2018-09-20 11:40:00,59.46,59.5,59.41,59.47,227420.0,59.103,59.1427,59.0533,59.1129,227420.0
2018-09-20 11:50:00,59.47,59.5,59.42,59.47,250820.0,59.1129,59.1427,59.0632,59.1129,250820.0
2018-09-20 12:00:00,59.47,59.49,59.39,59.46,209660.0,59.1129,59.1328,59.0334,59.103,209660.0
2018-09-20 12:10:00,59.47,59.49,59.4,59.46,333220.0,59.1129,59.1328,59.0433,59.103,333220.0
2018-09-20 12:20:00,59.45,59.56,59.44,59.55,293820.0,59.093,59.2024,59.0831,59.1924,293820.0
2018-09-20 12:30:00,59.55,59.6,59.46,59.59,315620.0,59.1924,59.2421,59.103,59.2322,315620.0
2018-09-20 12:40:00,59.59,59.6,59.53,59.59,221340.0,59.2322,59.2421,59.1725,59.2322,221340.0
2018-09-20 12:50:00,59.59,59.66,59.57,59.61,241100.0,59.2322,59.3018,59.2123,59.2521,241100.0
2018-09-20 13:00:00,59.62,59.67,59.58,59.64,269360.0,59.262,59.3117,59.2222,59.2819,269360.0
2018-09-20 13:10:00,59.64,59.64,59.54,59.59,241340.0,59.2819,59.2819,59.1825,59.2322,241340.0
2018-09-20 13:20:00,59.59,59.6,59.46,59.5,198020.0,59.2322,59.2421,59.103,59.1427,198020.0
2018-09-20 13:30:00,59.49,59.55,59.46,59.51,202000.0,59.1328,59.1924,59.103,59.1527,202000.0
2018-09-20 13:40:00,59.51,59.51,59.42,59.47,114520.0,59.1527,59.1527,59.0632,59.1129,114520.0
2018-09-20 13:50:00,59.46,59.47,59.38,59.46,169060.0,59.103,59.1129,59.0234,59.103,169060.0
2018-09-20 14:00:00,59.46,59.49,59.43,59.44,117320.0,59.103,59.1328,59.0731,59.0831,117320.0
2018-09-20 14:10:00,59.44,59.48,59.38,59.42,135000.0,59.0831,59.1228,59.0234,59.0632,135000.0
2018-09-20 14:20:00,59.42,59.46,59.37,59.43,111980.0,59.0632,59.103,59.0135,59.0731,111980.0
2018-09-20 14:30:00,59.45,59.5,59.44,59.45,109680.0,59.093,59.1427,59.0831,59.093,109680.0
2018-09-20 14:40:00,59.47,59.53,59.45,59.53,129340.0,59.1129,59.1725,59.093,59.1725,129340.0
2018-09-20 14:50:00,59.53,59.58,59.52,59.55,167900.0,59.1725,59.2222,59.1626,59.1924,167900.0
2018-09-20 15:00:00,59.55,59.6,59.55,59.59,174000.0,59.1924,59.2421,59.1924,59.2322,174000.0
2018-09-20 15:10:00,59.6,59.66,59.58,59.6,438860.0,59.2421,59.3018,59.2222,59.2421,438860.0
2018-09-20 15:20:00,59.61,59.68,59.57,59.68,419720.0,59.2521,59.3216,59.2123,59.3216,419720.0
2018-09-20 15:30:00,59.67,59.7,59.61,59.63,470880.0,59.3117,59.3415,59.2521,59.2719,470880.0
2018-09-20 15:40:00,59.62,59.66,59.54,59.55,840080.0,59.262,59.3018,59.1825,59.1924,840080.0
2018-09-20 15:50:00,59.51,59.62,59.48,59.58,1534900.0,59.1527,59.262,59.1228,59.2222,1534900.0
2018-09-21 09:30:00,59.69,59.83,59.55,59.72,10682900.0,59.3316,59.4707,59.1924,59.3614,10682900.0
2018-09-21 09:40:00,59.73,59.73,59.45,59.49,780840.0,59.3713,59.3713,59.093,59.1328,780840.0
2018-09-21 09:50:00,59.5,59.51,59.17,59.27,786020.0,59.1427,59.1527,58.8147,58.9141,786020.0
2018-09-21 10:00:00,59.26,59.36,59.2,59.34,519780.0,58.9042,59.0036,58.8445,58.9837,519780.0
2018-09-21 10:10:00,59.32,59.38,59.26,59.29,445820.0,58.9638,59.0234,58.9042,58.934,445820.0
2018-09-21 10:20:00,59.32,59.33,59.06,59.1,558060.0,58.9638,58.9737,58.7054,58.7451,558060.0
2018-09-21 10:30:00,59.06,59.11,58.96,59.07,582120.0,58.7054,58.7551,58.606,58.7153,582120.0
2018-09-21 10:40:00,59.08,59.12,59.0,59.04,434940.0,58.7252,58.765,58.6457,58.6855,434940.0
2018-09-21 10:50:00,59.06,59.08,58.98,59.01,609920.0,58.7054,58.7252,58.6258,58.6557,609920.0
2018-09-21 11:00:00,59.01,59.17,58.95,59.11,387040.0,58.6557,58.8147,58.596,58.7551,387040.0
2018-09-21 11:10:00,59.11,59.24,59.11,59.19,316160.0,58.7551,58.8843,58.7551,58.8346,316160.0
2018-09-21 11:20:00,59.19,59.3,59.16,59.29,262800.0,58.8346,58.9439,58.8048,58.934,262800.0
2018-09-21 11:30:00,59.3,59.35,59.28,59.33,352420.0,58.9439,58.9936,58.924,58.9737,352420.0
2018-09-21 11:40:00,59.33,59.4,59.28,59.36,388340.0,58.9737,59.0433,58.924,59.0036,388340.0
2018-09-21 11:50:00,59.35,59.38,59.28,59.3,141520.0,58.9936,59.0234,58.924,58.9439,141520.0
2018-09-21 12:00:00,59.32,59.36,59.25,59.32,178500.0,58.9638,59.0036,58.8942,58.9638,178500.0
2018-09-21 12:10:00,59.32,59.37,59.21,59.22,176540.0,58.9638,59.0135,58.8545,58.8644,176540.0
2018-09-21 12:20:00,59.23,59.28,59.2,59.23,358300.0,58.8743,58.924,58.8445,58.8743,358300.0
2018-09-21 12:30:00,59.24,59.24,59.15,59.22,439860.0,58.8843,58.8843,58.7948,58.8644,439860.0
2018-09-21 12:40:00,59.22,59.26,59.15,59.26,270320.0,58.8644,58.9042,58.7948,58.9042,270320.0
2018-09-21 12:50:00,59.26,59.27,59.21,59.22,121680.0,58.9042,58.9141,58.8545,58.8644,121680.0
2018-09-21 13:00:00,59.19,59.22,59.16,59.17,237280.0,58.8346,58.8644,58.8048,58.8147,237280.0
2018-09-21 13:10:00,59.18,59.18,59.08,59.12,386980.0,58.8246,58.8246,58.7252,58.765,386980.0
2018-09-21 13:20:00,59.15,59.15,59.09,59.09,167620.0,58.7948,58.7948,58.7352,58.7352,167620.0
2018-09-21 13:30:00,59.08,59.11,59.05,59.07,190760.0,58.7252,58.7551,58.6954,58.7153,190760.0
2018-09-21 13:40:00,59.06,59.07,59.0,59.02,311980.0,58.7054,58.7153,58.6457,58.6656,311980.0
2018-09-21 13:50:00,59.03,59.09,59.03,59.06,352980.0,58.6755,58.7352,58.6755,58.7054,352980.0
2018-09-21 14:00:00,59.07,59.07,58.96,58.98,332960.0,58.7153,58.7153,58.606,58.6258,332960.0
2018-09-21 14:10:00,58.99,59.01,58.87,58.88,410680.0,58.6358,58.6557,58.5165,58.5264,410680.0
2018-09-21 14:20:00,58.87,58.98,58.87,58.96,249780.0,58.5165,58.6258,58.5165,58.606,249780.0
2018-09-21 14:30:00,58.96,58.99,58.94,58.95,178020.0,58.606,58.6358,58.5861,58.596,178020.0
2018-09-21 14:40:00,58.94,58.95,58.88,58.9,227680.0,58.5861,58.596,58.5264,58.5463,227680.0
2018-09-21 14:50:00,58.9,58.92,58.82,58.84,268140.0,58.5463,58.5662,58.4668,58.4867,268140.0
2018-09-21 15:00:00,58.84,58.86,58.68,58.7,438980.0,58.4867,58.5066,58.3276,58.3475,438980.0
2018-09-21 15:10:00,58.71,58.81,58.7,58.78,612760.0,58.3575,58.4569,58.3475,58.427,612760.0
2018-09-21 15:20:00,58.8,58.87,58.77,58.83,413260.0,58.4469,58.5165,58.4171,58.4767,413260.0
2018-09-21 15:30:00,58.84,58.86,58.77,58.81,565700.0,58.4867,58.5066,58.4171,58.4569,565700.0
2018-09-21 15:40:00,58.82,58.88,58.67,58.85,1196620.0,58.4668,58.5264,58.3177,58.4966,1196620.0
2018-09-21 15:50:00,58.85,58.92,58.6,58.6,3964040.0,58.4966,58.5662,58.2481,58.2481,3964040.0
2018-09-24 09:30:00,58.0,58.12,57.58,58.1,2138340.0,57.6517,57.771,57.2342,57.7511,2138340.0
2018-09-24 09:40:00,58.11,58.39,57.99,58.21,633020.0,57.7611,58.0394,57.6418,57.8605,633020.0
2018-09-24 09:50:00,58.24,58.44,58.15,58.36,362160.0,57.8903,58.0891,57.8008,58.0096,362160.0
2018-09-24 10:00:00,58.38,58.44,58.23,58.38,681720.0,58.0294,58.0891,57.8803,58.0294,681720.0
2018-09-24 10:10:00,58.37,58.45,58.26,58.29,529100.0,58.0195,58.099,57.9102,57.94,529100.0
2018-09-24 10:20:00,58.29,58.36,58.21,58.27,661820.0,57.94,58.0096,57.8605,57.9201,661820.0
2018-09-24 10:30:00,58.28,58.4,58.18,58.28,372220.0,57.93,58.0493,57.8306,57.93,372220.0
2018-09-24 10:40:00,58.26,58.3,57.99,58.04,560640.0,57.9102,57.9499,57.6418,57.6915,560640.0
2018-09-24 10:50:00,58.08,58.28,58.06,58.28,246580.0,57.7312,57.93,57.7114,57.93,246580.0
2018-09-24 11:00:00,58.3,58.34,58.23,58.23,200960.0,57.9499,57.9897,57.8803,57.8803,200960.0
2018-09-24 11:10:00,58.23,58.37,58.15,58.36,165060.0,57.8803,58.0195,57.8008,58.0096,165060.0
2018-09-24 11:20:00,58.38,58.67,58.37,58.67,300820.0,58.0294,58.3177,58.0195,58.3177,300820.0
2018-09-24 11:30:00,58.67,58.82,58.67,58.7,313220.0,58.3177,58.4668,58.3177,58.3475,313220.0
2018-09-24 11:40:00,58.73,58.77,58.68,58.73,394420.0,58.3773,58.4171,58.3276,58.3773,394420.0
2018-09-24 11:50:00,58.74,58.87,58.72,58.81,361100.0,58.3873,58.5165,58.3674,58.4569,361100.0
2018-09-24 12:00:00,58.83,58.91,58.75,58.81,335760.0,58.4767,58.5563,58.3972,58.4569,335760.0
2018-09-24 12:10:00,58.82,58.95,58.76,58.91,334700.0,58.4668,58.596,58.4072,58.5563,334700.0
2018-09-24 12:20:00,58.92,58.94,58.86,58.91,282500.0,58.5662,58.5861,58.5066,58.5563,282500.0
2018-09-24 12:30:00,58.91,59.02,58.91,59.0,203480.0,58.5563,58.6656,58.5563,58.6457,203480.0
2018-09-24 12:40:00,59.0,59.12,59.0,59.1,284080.0,58.6457,58.765,58.6457,58.7451,284080.0
2018-09-24 12:50:00,59.09,59.12,58.95,58.99,274560.0,58.7352,58.765,58.596,58.6358,274560.0
2018-09-24 13:00:00,59.03,59.04,58.96,58.99,161100.0,58.6755,58.6855,58.606,58.6358,161100.0
2018-09-24 13:10:00,59.0,59.05,58.96,59.02,186260.0,58.6457,58.6954,58.606,58.6656,186260.0
2018-09-24 13:20:00,59.03,59.14,58.99,58.99,151440.0,58.6755,58.7849,58.6358,58.6358,151440.0
2018-09-24 13:30:00,59.01,59.11,58.99,59.11,118900.0,58.6557,58.7551,58.6358,58.7551,118900.0
2018-09-24 13:40:00,59.12,59.23,59.1,59.19,364480.0,58.765,58.8743,58.7451,58.8346,364480.0
2018-09-24 13:50:00,59.17,59.25,59.17,59.21,1055900.0,58.8147,58.8942,58.8147,58.8545,1055900.0
2018-09-24 14:00:00,59.24,59.26,59.13,59.17,194740.0,58.8843,58.9042,58.7749,58.8147,194740.0
2018-09-24 14:10:00,59.18,59.19,59.15,59.18,135060.0,58.8246,58.8346,58.7948,58.8246,135060.0
2018-09-24 14:20:00,59.16,59.16,59.05,59.05,144360.0,58.8048,58.8048,58.6954,58.6954,144360.0
2018-09-24 14:30:00,59.06,59.11,59.03,59.08,191580.0,58.7054,58.7551,58.6755,58.7252,191580.0
2018-09-24 14:40:00,59.1,59.12,59.03,59.03,131000.0,58.7451,58.765,58.6755,58.6755,131000.0
2018-09-24 14:50:00,59.04,59.05,58.98,58.99,149680.0,58.6855,58.6954,58.6258,58.6358,149680.0
2018-09-24 15:00:00,58.99,59.14,58.98,59.06,171360.0,58.6358,58.7849,58.6258,58.7054,171360.0
2018-09-24 15:10:00,59.05,59.06,58.96,59.0,184320.0,58.6954,58.7054,58.606,58.6457,184320.0
2018-09-24 15:20:00,58.99,59.04,58.97,58.98,223760.0,58.6358,58.6855,58.6159,58.6258,223760.0
2018-09-24 15:30:00,58.99,59.01,58.88,58.9,459480.0,58.6358,58.6557,58.5264,58.5463,459480.0
2018-09-24 15:40:00,58.91,58.98,58.9,58.95,380360.0,58.5563,58.6258,58.5463,58.596,380360.0
2018-09-24 15:50:00,58.95,59.07,58.94,58.97,1156500.0,58.596,58.7153,58.5861,58.6159,1156500.0
2018-09-25 09:30:00,59.21,59.25,58.7,58.95,1020260.0,58.8545,58.8942,58.3475,58.596,1020260.0
2018-09-25 09:40:00,58.95,59.17,58.91,59.14,557480.0,58.596,58.8147,58.5563,58.7849,557480.0
2018-09-25 09:50:00,59.12,59.37,59.12,59.35,504520.0,58.765,59.0135,58.765,58.9936,504520.0
2018-09-25 10:00:00,59.33,59.34,59.1,59.19,447940.0,58.9737,58.9837,58.7451,58.8346,447940.0
2018-09-25 10:10:00,59.18,59.26,59.13,59.2,201360.0,58.8246,58.9042,58.7749,58.8445,201360.0
2018-09-25 10:20:00,59.21,59.23,59.08,59.17,360940.0,58.8545,58.8743,58.7252,58.8147,360940.0
2018-09-25 10:30:00,59.19,59.35,59.19,59.34,523660.0,58.8346,58.9936,58.8346,58.9837,523660.0
2018-09-25 10:40:00,59.34,59.36,59.21,59.26,223560.0,58.9837,59.0036,58.8545,58.9042,223560.0
2018-09-25 10:50:00,59.26,59.26,59.08,59.1,138680.0,58.9042,58.9042,58.7252,58.7451,138680.0
2018-09-25 11:00:00,59.07,59.21,59.06,59.18,317040.0,58.7153,58.8545,58.7054,58.8246,317040.0
2018-09-25 11:10:00,59.2,59.36,59.19,59.34,296700.0,58.8445,59.0036,58.8346,58.9837,296700.0
2018-09-25 11:20:00,59.33,59.49,59.3,59.41,465780.0,58.9737,59.1328,58.9439,59.0533,465780.0
2018-09-25 11:30:00,59.43,59.5,59.43,59.45,360620.0,59.0731,59.1427,59.0731,59.093,360620.0
2018-09-25 11:40:00,59.44,59.46,59.4,59.42,294100.0,59.0831,59.103,59.0433,59.0632,294100.0
2018-09-25 11:50:00,59.42,59.48,59.42,59.44,1027300.0,59.0632,59.1228,59.0632,59.0831,1027300.0
2018-09-25 12:00:00,59.46,59.54,59.42,59.53,842580.0,59.103,59.1825,59.0632,59.1725,842580.0
2018-09-25 12:10:00,59.54,59.57,59.47,59.49,358320.0,59.1825,59.2123,59.1129,59.1328,358320.0
2018-09-25 12:20:00,59.49,59.58,59.47,59.56,921300.0,59.1328,59.2222,59.1129,59.2024,921300.0
2018-09-25 12:30:00,59.56,59.6,59.52,59.53,481120.0,59.2024,59.2421,59.1626,59.1725,481120.0
2018-09-25 12:40:00,59.53,59.57,59.5,59.57,146300.0,59.1725,59.2123,59.1427,59.2123,146300.0
2018-09-25 12:50:00,59.57,59.57,59.52,59.53,204020.0,59.2123,59.2123,59.1626,59.1725,204020.0
2018-09-25 13:00:00,59.53,59.62,59.53,59.59,372520.0,59.1725,59.262,59.1725,59.2322,372520.0
2018-09-25 13:10:00,59.58,59.65,59.52,59.63,325940.0,59.2222,59.2918,59.1626,59.2719,325940.0
2018-09-25 13:20:00,59.61,59.68,59.6,59.65,234600.0,59.2521,59.3216,59.2421,59.2918,234600.0
2018-09-25 13:30:00,59.64,59.73,59.62,59.72,280840.0,59.2819,59.3713,59.262,59.3614,280840.0
2018-09-25 13:40:00,59.73,59.73,59.52,59.62,473460.0,59.3713,59.3713,59.1626,59.262,473460.0
2018-09-25 13:50:00,59.63,59.64,59.58,59.6,123400.0,59.2719,59.2819,59.2222,59.2421,123400.0
2018-09-25 14:00:00,59.6,59.67,59.55,59.56,220600.0,59.2421,59.3117,59.1924,59.2024,220600.0
2018-09-25 14:10:00,59.56,59.66,59.56,59.59,138940.0,59.2024,59.3018,59.2024,59.2322,138940.0
2018-09-25 14:20:00,59.59,59.64,59.59,59.6,138260.0,59.2322,59.2819,59.2322,59.2421,138260.0
2018-09-25 14:30:00,59.59,59.62,59.58,59.6,180240.0,59.2322,59.262,59.2222,59.2421,180240.0
2018-09-25 14:40:00,59.62,59.65,59.6,59.63,162640.0,59.262,59.2918,59.2421,59.2719,162640.0
2018-09-25 14:50:00,59.64,59.73,59.62,59.71,319740.0,59.2819,59.3713,59.262,59.3515,319740.0
2018-09-25 15:00:00,59.72,59.75,59.63,59.67,295740.0,59.3614,59.3912,59.2719,59.3117,295740.0
2018-09-25 15:10:00,59.66,59.7,59.64,59.64,209520.0,59.3018,59.3415,59.2819,59.2819,209520.0
2018-09-25 15:20:00,59.64,59.73,59.64,59.72,296660.0,59.2819,59.3713,59.2819,59.3614,296660.0
2018-09-25 15:30:00,59.72,59.76,59.66,59.71,363920.0,59.3614,59.4012,59.3018,59.3515,363920.0
2018-09-25 15:40:00,59.71,59.79,59.64,59.76,835300.0,59.3515,59.431,59.2819,59.4012,835300.0
2018-09-25 15:50:00,59.74,59.84,59.66,59.69,1483620.0,59.3813,59.4807,59.3018,59.3316,1483620.0
2018-09-26 09:30:00,59.61,59.75,59.45,59.46,1399760.0,59.2521,59.3912,59.093,59.103,1399760.0
2018-09-26 09:40:00,59.49,59.66,59.43,59.59,423540.0,59.1328,59.3018,59.0731,59.2322,423540.0
2018-09-26 09:50:00,59.6,59.6,59.4,59.46,299940.0,59.2421,59.2421,59.0433,59.103,299940.0
2018-09-26 10:00:00,59.48,59.49,59.3,59.31,313780.0,59.1228,59.1328,58.9439,58.9539,313780.0
2018-09-26 10:10:00,59.32,59.43,59.27,59.38,258600.0,58.9638,59.0731,58.9141,59.0234,258600.0
2018-09-26 10:20:00,59.37,59.46,59.34,59.39,182920.0,59.0135,59.103,58.9837,59.0334,182920.0
2018-09-26 10:30:00,59.4,59.69,59.4,59.68,397440.0,59.0433,59.3316,59.0433,59.3216,397440.0
2018-09-26 10:40:00,59.7,59.88,59.7,59.83,474320.0,59.3415,59.5204,59.3415,59.4707,474320.0
2018-09-26 10:50:00,59.84,59.85,59.7,59.83,256480.0,59.4807,59.4906,59.3415,59.4707,256480.0
2018-09-26 11:00:00,59.81,59.95,59.81,59.89,544840.0,59.4509,59.59,59.4509,59.5304,544840.0
2018-09-26 11:10:00,59.88,59.91,59.83,59.89,216120.0,59.5204,59.5503,59.4707,59.5304,216120.0
2018-09-26 11:20:00,59.89,59.91,59.81,59.91,533040.0,59.5304,59.5503,59.4509,59.5503,533040.0
2018-09-26 11:30:00,59.92,59.93,59.76,59.77,251080.0,59.5602,59.5701,59.4012,59.4111,251080.0
2018-09-26 11:40:00,59.75,59.92,59.74,59.91,272360.0,59.3912,59.5602,59.3813,59.5503,272360.0
2018-09-26 11:50:00,59.91,59.91,59.82,59.82,632840.0,59.5503,59.5503,59.4608,59.4608,632840.0
2018-09-26 12:00:00,59.8,59.85,59.77,59.77,201960.0,59.4409,59.4906,59.4111,59.4111,201960.0
2018-09-26 12:10:00,59.77,59.79,59.68,59.68,204460.0,59.4111,59.431,59.3216,59.3216,204460.0
2018-09-26 12:20:00,59.69,59.71,59.66,59.69,197380.0,59.3316,59.3515,59.3018,59.3316,197380.0
2018-09-26 12:30:00,59.69,59.7,59.63,59.63,174440.0,59.3316,59.3415,59.2719,59.2719,174440.0
2018-09-26 12:40:00,59.63,59.7,59.63,59.7,188720.0,59.2719,59.3415,59.2719,59.3415,188720.0
2018-09-26 12:50:00,59.69,59.7,59.65,59.7,79600.0,59.3316,59.3415,59.2918,59.3415,79600.0
2018-09-26 13:00:00,59.7,59.73,59.67,59.67,54040.0,59.3415,59.3713,59.3117,59.3117,54040.0
2018-09-26 13:10:00,59.69,59.77,59.69,59.77,96700.0,59.3316,59.4111,59.3316,59.4111,96700.0
2018-09-26 13:20:00,59.78,59.8,59.73,59.75,231000.0,59.421,59.4409,59.3713,59.3912,231000.0
2018-09-26 13:30:00,59.75,59.81,59.72,59.8,339480.0,59.3912,59.4509,59.3614,59.4409,339480.0
2018-09-26 13:40:00,59.8,59.81,59.71,59.74,141040.0,59.4409,59.4509,59.3515,59.3813,141040.0
2018-09-26 13:50:00,59.74,59.92,59.74,59.88,461020.0,59.3813,59.5602,59.3813,59.5204,461020.0
2018-09-26 14:00:00,59.87,60.08,59.68,60.05,969760.0,59.5105,59.7192,59.3216,59.6894,969760.0
2018-09-26 14:10:00,60.06,60.23,60.03,60.2,482880.0,59.6994,59.8683,59.6695,59.8385,482880.0
2018-09-26 14:20:00,60.2,60.32,60.15,60.28,724620.0,59.8385,59.9578,59.7888,59.918,724620.0
2018-09-26 14:30:00,60.29,60.36,60.27,60.3,868280.0,59.928,59.9976,59.9081,59.9379,868280.0
2018-09-26 14:40:00,60.31,60.31,60.12,60.17,649380.0,59.9479,59.9479,59.759,59.8087,649380.0
2018-09-26 14:50:00,60.18,60.22,60.13,60.17,288500.0,59.8186,59.8584,59.7689,59.8087,288500.0
2018-09-26 15:00:00,60.13,60.14,59.96,60.05,516700.0,59.7689,59.7789,59.6,59.6894,516700.0
2018-09-26 15:10:00,60.05,60.18,60.02,60.13,317300.0,59.6894,59.8186,59.6596,59.7689,317300.0
2018-09-26 15:20:00,60.12,60.29,60.12,60.26,597780.0,59.759,59.928,59.759,59.8982,597780.0
2018-09-26 15:30:00,60.24,60.25,59.94,59.99,593700.0,59.8783,59.8882,59.5801,59.6298,593700.0
2018-09-26 15:40:00,59.98,59.99,59.6,59.62,863120.0,59.6198,59.6298,59.2421,59.262,863120.0
2018-09-26 15:50:00,59.58,59.72,59.48,59.68,1795620.0,59.2222,59.3614,59.1228,59.3216,1795620.0
2018-09-27 09:30:00,60.0,60.21,59.9,60.17,1135540.0,59.6397,59.8485,59.5403,59.8087,1135540.0
2018-09-27 09:40:00,60.2,60.35,60.2,60.22,618760.0,59.8385,59.9876,59.8385,59.8584,618760.0
2018-09-27 09:50:00,60.24,60.5,60.15,60.34,1288480.0,59.8783,60.1367,59.7888,59.9777,1288480.0
2018-09-27 10:00:00,60.33,60.61,60.33,60.6,798080.0,59.9677,60.2461,59.9677,60.2361,798080.0
2018-09-27 10:10:00,60.6,60.64,60.48,60.61,689000.0,60.2361,60.2759,60.1168,60.2461,689000.0
2018-09-27 10:20:00,60.62,60.7,60.58,60.62,989500.0,60.256,60.3355,60.2162,60.256,989500.0
2018-09-27 10:30:00,60.61,60.61,60.51,60.61,392900.0,60.2461,60.2461,60.1467,60.2461,392900.0
2018-09-27 10:40:00,60.6,60.68,60.56,60.68,533860.0,60.2361,60.3156,60.1964,60.3156,533860.0
2018-09-27 10:50:00,60.68,60.7,60.62,60.66,344820.0,60.3156,60.3355,60.256,60.2958,344820.0
2018-09-27 11:00:00,60.67,60.71,60.63,60.63,487520.0,60.3057,60.3455,60.2659,60.2659,487520.0
2018-09-27 11:10:00,60.63,60.65,60.45,60.46,334400.0,60.2659,60.2858,60.087,60.097,334400.0
2018-09-27 11:20:00,60.46,60.49,60.37,60.4,373520.0,60.097,60.1268,60.0075,60.0373,373520.0
2018-09-27 11:30:00,60.41,60.48,60.38,60.39,386780.0,60.0473,60.1168,60.0174,60.0274,386780.0
2018-09-27 11:40:00,60.4,60.5,60.39,60.47,287880.0,60.0373,60.1367,60.0274,60.1069,287880.0
2018-09-27 11:50:00,60.47,60.62,60.44,60.61,426060.0,60.1069,60.256,60.0771,60.2461,426060.0
2018-09-27 12:00:00,60.6,60.65,60.6,60.65,307180.0,60.2361,60.2858,60.2361,60.2858,307180.0
2018-09-27 12:10:00,60.66,60.78,60.64,60.73,561940.0,60.2958,60.415,60.2759,60.3653,561940.0
2018-09-27 12:20:00,60.74,60.75,60.67,60.75,287820.0,60.3753,60.3852,60.3057,60.3852,287820.0
2018-09-27 12:30:00,60.75,60.82,60.72,60.82,398220.0,60.3852,60.4548,60.3554,60.4548,398220.0
2018-09-27 12:40:00,60.82,60.84,60.79,60.8,359800.0,60.4548,60.4747,60.425,60.4349,359800.0
2018-09-27 12:50:00,60.8,60.82,60.69,60.69,216300.0,60.4349,60.4548,60.3256,60.3256,216300.0
2018-09-27 13:00:00,60.68,60.69,60.62,60.67,265900.0,60.3156,60.3256,60.256,60.3057,265900.0
2018-09-27 13:10:00,60.68,60.72,60.67,60.7,131960.0,60.3156,60.3554,60.3057,60.3355,131960.0
2018-09-27 13:20:00,60.7,60.72,60.66,60.7,147620.0,60.3355,60.3554,60.2958,60.3355,147620.0
2018-09-27 13:30:00,60.69,60.69,60.62,60.62,134640.0,60.3256,60.3256,60.256,60.256,134640.0
2018-09-27 13:40:00,60.62,60.66,60.62,60.64,188900.0,60.256,60.2958,60.256,60.2759,188900.0
2018-09-27 13:50:00,60.63,60.7,60.61,60.69,206660.0,60.2659,60.3355,60.2461,60.3256,206660.0
2018-09-27 14:00:00,60.7,60.7,60.57,60.61,284360.0,60.3355,60.3355,60.2063,60.2461,284360.0
2018-09-27 14:10:00,60.62,60.64,60.59,60.59,223380.0,60.256,60.2759,60.2262,60.2262,223380.0
2018-09-27 14:20:00,60.58,60.61,60.55,60.58,232620.0,60.2162,60.2461,60.1864,60.2162,232620.0
2018-09-27 14:30:00,60.58,60.59,60.47,60.5,329840.0,60.2162,60.2262,60.1069,60.1367,329840.0
2018-09-27 14:40:00,60.52,60.53,60.48,60.48,179140.0,60.1566,60.1665,60.1168,60.1168,179140.0
2018-09-27 14:50:00,60.5,60.54,60.45,60.45,219860.0,60.1367,60.1765,60.087,60.087,219860.0
2018-09-27 15:00:00,60.49,60.55,60.48,60.49,224640.0,60.1268,60.1864,60.1168,60.1268,224640.0
2018-09-27 15:10:00,60.48,60.55,60.45,60.53,203400.0,60.1168,60.1864,60.087,60.1665,203400.0
2018-09-27 15:20:00,60.52,60.54,60.38,60.42,448960.0,60.1566,60.1765,60.0174,60.0572,448960.0
2018-09-27 15:30:00,60.42,60.42,60.31,60.34,851720.0,60.0572,60.0572,59.9479,59.9777,851720.0
2018-09-27 15:40:00,60.33,60.38,60.3,60.36,575780.0,59.9677,60.0174,59.9379,59.9976,575780.0
2018-09-27 15:50:00,60.32,60.48,60.25,60.36,1475920.0,59.9578,60.1168,59.8882,59.9976,1475920.0
2018-09-28 09:30:00,60.2,60.42,60.17,60.25,1241080.0,59.8385,60.0572,59.8087,59.8882,1241080.0
2018-09-28 09:40:00,60.25,60.27,59.98,60.1,539420.0,59.8882,59.9081,59.6198,59.7391,539420.0
2018-09-28 09:50:00,60.09,60.09,59.93,60.05,698920.0,59.7292,59.7292,59.5701,59.6894,698920.0
2018-09-28 10:00:00,60.07,60.22,60.04,60.08,444500.0,59.7093,59.8584,59.6795,59.7192,444500.0
2018-09-28 10:10:00,60.07,60.11,59.95,60.1,272260.0,59.7093,59.7491,59.59,59.7391,272260.0
2018-09-28 10:20:00,60.08,60.17,59.98,60.13,291960.0,59.7192,59.8087,59.6198,59.7689,291960.0
2018-09-28 10:30:00,60.13,60.19,60.05,60.19,221040.0,59.7689,59.8286,59.6894,59.8286,221040.0
2018-09-28 10:40:00,60.18,60.26,60.1,60.23,592560.0,59.8186,59.8982,59.7391,59.8683,592560.0
2018-09-28 10:50:00,60.25,60.32,60.22,60.24,322260.0,59.8882,59.9578,59.8584,59.8783,322260.0
2018-09-28 11:00:00,60.27,60.34,60.25,60.33,226700.0,59.9081,59.9777,59.8882,59.9677,226700.0
2018-09-28 11:10:00,60.33,60.37,60.22,60.23,340240.0,59.9677,60.0075,59.8584,59.8683,340240.0
2018-09-28 11:20:00,60.22,60.31,60.21,60.24,200700.0,59.8584,59.9479,59.8485,59.8783,200700.0
2018-09-28 11:30:00,60.24,60.28,60.16,60.18,246540.0,59.8783,59.918,59.7988,59.8186,246540.0
2018-09-28 11:40:00,60.18,60.28,60.15,60.27,288000.0,59.8186,59.918,59.7888,59.9081,288000.0
2018-09-28 11:50:00,60.24,60.26,60.18,60.18,286500.0,59.8783,59.8982,59.8186,59.8186,286500.0
2018-09-28 12:00:00,60.17,60.26,60.16,60.22,280880.0,59.8087,59.8982,59.7988,59.8584,280880.0
2018-09-28 12:10:00,60.23,60.25,60.2,60.2,84760.0,59.8683,59.8882,59.8385,59.8385,84760.0
2018-09-28 12:20:00,60.2,60.21,60.08,60.11,128280.0,59.8385,59.8485,59.7192,59.7491,128280.0
2018-09-28 12:30:00,60.12,60.19,60.09,60.16,322160.0,59.759,59.8286,59.7292,59.7988,322160.0
2018-09-28 12:40:00,60.15,60.17,59.95,60.0,296080.0,59.7888,59.8087,59.59,59.6397,296080.0
2018-09-28 12:50:00,60.0,60.1,60.0,60.07,281440.0,59.6397,59.7391,59.6397,59.7093,281440.0
2018-09-28 13:00:00,60.07,60.08,59.89,59.99,539100.0,59.7093,59.7192,59.5304,59.6298,539100.0
2018-09-28 13:10:00,59.98,60.13,59.98,60.13,171780.0,59.6198,59.7689,59.6198,59.7689,171780.0
2018-09-28 13:20:00,60.11,60.19,60.09,60.17,270000.0,59.7491,59.8286,59.7292,59.8087,270000.0
2018-09-28 13:30:00,60.18,60.19,60.15,60.19,128700.0,59.8186,59.8286,59.7888,59.8286,128700.0
2018-09-28 13:40:00,60.19,60.2,60.15,60.18,164360.0,59.8286,59.8385,59.7888,59.8186,164360.0
2018-09-28 13:50:00,60.18,60.24,60.17,60.18,130840.0,59.8186,59.8783,59.8087,59.8186,130840.0
2018-09-28 14:00:00,60.18,60.2,60.1,60.13,138660.0,59.8186,59.8385,59.7391,59.7689,138660.0
2018-09-28 14:10:00,60.13,60.19,60.11,60.19,189560.0,59.7689,59.8286,59.7491,59.8286,189560.0
2018-09-28 14:20:00,60.17,60.26,60.17,60.26,197720.0,59.8087,59.8982,59.8087,59.8982,197720.0
2018-09-28 14:30:00,60.27,60.28,60.22,60.28,221360.0,59.9081,59.918,59.8584,59.918,221360.0
2018-09-28 14:40:00,60.28,60.3,60.2,60.2,230420.0,59.918,59.9379,59.8385,59.8385,230420.0
2018-09-28 14:50:00,60.21,60.28,60.2,60.23,228840.0,59.8485,59.918,59.8385,59.8683,228840.0
2018-09-28 15:00:00,60.23,60.28,60.2,60.28,178920.0,59.8683,59.918,59.8385,59.918,178920.0
2018-09-28 15:10:00,60.27,60.29,60.25,60.27,155180.0,59.9081,59.928,59.8882,59.9081,155180.0
2018-09-28 15:20:00,60.29,60.38,60.28,60.35,515900.0,59.928,60.0174,59.918,59.9876,515900.0
2018-09-28 15:30:00,60.35,60.35,60.24,60.3,546060.0,59.9876,59.9876,59.8783,59.9379,546060.0
2018-09-28 15:40:00,60.29,60.35,60.27,60.29,628360.0,59.928,59.9876,59.9081,59.928,628360.0
2018-09-28 15:50:00,60.26,60.4,60.14,60.39,2194060.0,59.8982,60.0373,59.7789,60.0274,2194060.0
2018-10-01 09:30:00,60.65,61.14,60.61,61.13,1555620.0,60.2858,60.7729,60.2461,60.7629,1555620.0
2018-10-01 09:40:00,61.15,61.18,61.06,61.1,762860.0,60.7828,60.8126,60.6934,60.7331,762860.0
2018-10-01 09:50:00,61.1,61.21,61.03,61.05,716200.0,60.7331,60.8425,60.6635,60.6834,716200.0
2018-10-01 10:00:00,61.06,61.1,60.9,61.05,506940.0,60.6934,60.7331,60.5343,60.6834,506940.0
2018-10-01 10:10:00,61.08,61.13,61.04,61.1,376580.0,60.7132,60.7629,60.6735,60.7331,376580.0
2018-10-01 10:20:00,61.1,61.13,61.05,61.12,313120.0,60.7331,60.7629,60.6834,60.753,313120.0
2018-10-01 10:30:00,61.11,61.15,60.93,60.93,294400.0,60.7431,60.7828,60.5641,60.5641,294400.0
2018-10-01 10:40:00,60.93,60.95,60.84,60.88,423140.0,60.5641,60.584,60.4747,60.5144,423140.0
2018-10-01 10:50:00,60.88,60.97,60.88,60.94,236200.0,60.5144,60.6039,60.5144,60.5741,236200.0
2018-10-01 11:00:00,60.96,60.96,60.72,60.72,489360.0,60.594,60.594,60.3554,60.3554,489360.0
2018-10-01 11:10:00,60.75,60.82,60.73,60.75,284560.0,60.3852,60.4548,60.3653,60.3852,284560.0
2018-10-01 11:20:00,60.78,60.85,60.78,60.81,192700.0,60.415,60.4846,60.415,60.4449,192700.0
2018-10-01 11:30:00,60.8,60.8,60.7,60.77,265260.0,60.4349,60.4349,60.3355,60.4051,265260.0
2018-10-01 11:40:00,60.77,60.79,60.71,60.79,237640.0,60.4051,60.425,60.3455,60.425,237640.0
2018-10-01 11:50:00,60.78,60.79,60.59,60.65,297600.0,60.415,60.425,60.2262,60.2858,297600.0
2018-10-01 12:00:00,60.65,60.65,60.56,60.63,330820.0,60.2858,60.2858,60.1964,60.2659,330820.0
2018-10-01 12:10:00,60.64,60.65,60.56,60.64,228900.0,60.2759,60.2858,60.1964,60.2759,228900.0
2018-10-01 12:20:00,60.66,60.66,60.49,60.52,227180.0,60.2958,60.2958,60.1268,60.1566,227180.0
2018-10-01 12:30:00,60.55,60.55,60.46,60.47,174440.0,60.1864,60.1864,60.097,60.1069,174440.0
2018-10-01 12:40:00,60.47,60.47,60.37,60.41,242600.0,60.1069,60.1069,60.0075,60.0473,242600.0
2018-10-01 12:50:00,60.42,60.45,60.4,60.43,111060.0,60.0572,60.087,60.0373,60.0671,111060.0
2018-10-01 13:00:00,60.43,60.48,60.37,60.47,283680.0,60.0671,60.1168,60.0075,60.1069,283680.0
2018-10-01 13:10:00,60.46,60.6,60.46,60.58,277220.0,60.097,60.2361,60.097,60.2162,277220.0
2018-10-01 13:20:00,60.56,60.57,60.48,60.5,232860.0,60.1964,60.2063,60.1168,60.1367,232860.0
2018-10-01 13:30:00,60.5,60.5,60.39,60.44,340800.0,60.1367,60.1367,60.0274,60.0771,340800.0
2018-10-01 13:40:00,60.42,60.53,60.42,60.46,192300.0,60.0572,60.1665,60.0572,60.097,192300.0
2018-10-01 13:50:00,60.46,60.52,60.46,60.51,231100.0,60.097,60.1566,60.097,60.1467,231100.0
2018-10-01 14:00:00,60.49,60.5,60.4,60.47,211200.0,60.1268,60.1367,60.0373,60.1069,211200.0
2018-10-01 14:10:00,60.46,60.49,60.42,60.45,141160.0,60.097,60.1268,60.0572,60.087,141160.0
2018-10-01 14:20:00,60.44,60.5,60.43,60.47,266500.0,60.0771,60.1367,60.0671,60.1069,266500.0
2018-10-01 14:30:00,60.46,60.48,60.33,60.39,251740.0,60.097,60.1168,59.9677,60.0274,251740.0
2018-10-01 14:40:00,60.38,60.41,60.33,60.39,149700.0,60.0174,60.0473,59.9677,60.0274,149700.0
2018-10-01 14:50:00,60.38,60.39,60.33,60.35,238020.0,60.0174,60.0274,59.9677,59.9876,238020.0
2018-10-01 15:00:00,60.34,60.41,60.34,60.39,179340.0,59.9777,60.0473,59.9777,60.0274,179340.0
2018-10-01 15:10:00,60.39,60.41,60.31,60.39,243060.0,60.0274,60.0473,59.9479,60.0274,243060.0
2018-10-01 15:20:00,60.39,60.39,60.2,60.25,313880.0,60.0274,60.0274,59.8385,59.8882,313880.0
2018-10-01 15:30:00,60.23,60.24,60.16,60.23,267600.0,59.8683,59.8783,59.7988,59.8683,267600.0
2018-10-01 15:40:00,60.23,60.24,60.16,60.21,285600.0,59.8683,59.8783,59.7988,59.8485,285600.0
2018-10-01 15:50:00,60.2,60.43,60.19,60.42,1968140.0,59.8385,60.0671,59.8286,60.0572,1968140.0
2018-10-02 09:30:00,60.33,60.71,60.17,60.17,1443720.0,59.9677,60.3455,59.8087,59.8087,1443720.0
2018-10-02 09:40:00,60.18,60.49,59.98,60.49,1113320.0,59.8186,60.1268,59.6198,60.1268,1113320.0
2018-10-02 09:50:00,60.49,60.67,60.46,60.62,585860.0,60.1268,60.3057,60.097,60.256,585860.0
2018-10-02 10:00:00,60.64,60.76,60.54,60.54,565800.0,60.2759,60.3952,60.1765,60.1765,565800.0
2018-10-02 10:10:00,60.54,60.67,60.54,60.65,378780.0,60.1765,60.3057,60.1765,60.2858,378780.0
2018-10-02 10:20:00,60.67,60.8,60.63,60.8,664380.0,60.3057,60.4349,60.2659,60.4349,664380.0
2018-10-02 10:30:00,60.82,60.95,60.77,60.85,683260.0,60.4548,60.584,60.4051,60.4846,683260.0
2018-10-02 10:40:00,60.84,60.89,60.7,60.89,465860.0,60.4747,60.5244,60.3355,60.5244,465860.0
2018-10-02 10:50:00,60.88,61.0,60.88,60.9,585320.0,60.5144,60.6337,60.5144,60.5343,585320.0
2018-10-02 11:00:00,60.89,60.99,60.86,60.99,676940.0,60.5244,60.6238,60.4946,60.6238,676940.0
2018-10-02 11:10:00,60.99,61.23,60.98,61.14,957420.0,60.6238,60.8623,60.6138,60.7729,957420.0
2018-10-02 11:20:00,61.12,61.12,60.99,61.02,455640.0,60.753,60.753,60.6238,60.6536,455640.0
2018-10-02 11:30:00,61.02,61.09,61.02,61.03,275000.0,60.6536,60.7232,60.6536,60.6635,275000.0
2018-10-02 11:40:00,61.04,61.1,61.02,61.07,589900.0,60.6735,60.7331,60.6536,60.7033,589900.0
2018-10-02 11:50:00,61.05,61.05,60.99,61.05,296180.0,60.6834,60.6834,60.6238,60.6834,296180.0
2018-10-02 12:00:00,61.05,61.11,61.01,61.02,126120.0,60.6834,60.7431,60.6437,60.6536,126120.0
2018-10-02 12:10:00,61.03,61.04,60.93,60.98,216240.0,60.6635,60.6735,60.5641,60.6138,216240.0
2018-10-02 12:20:00,61.0,61.04,60.8,60.81,789260.0,60.6337,60.6735,60.4349,60.4449,789260.0
2018-10-02 12:30:00,60.82,60.93,60.8,60.91,243360.0,60.4548,60.5641,60.4349,60.5443,243360.0
2018-10-02 12:40:00,60.93,60.97,60.74,60.76,321260.0,60.5641,60.6039,60.3753,60.3952,321260.0
2018-10-02 12:50:00,60.75,60.75,60.63,60.69,390920.0,60.3852,60.3852,60.2659,60.3256,390920.0
2018-10-02 13:00:00,60.68,60.77,60.68,60.74,174960.0,60.3156,60.4051,60.3156,60.3753,174960.0
2018-10-02 13:10:00,60.74,60.75,60.71,60.72,242440.0,60.3753,60.3852,60.3455,60.3554,242440.0
2018-10-02 13:20:00,60.71,60.78,60.63,60.65,299280.0,60.3455,60.415,60.2659,60.2858,299280.0
2018-10-02 13:30:00,60.65,60.66,60.62,60.64,201620.0,60.2858,60.2958,60.256,60.2759,201620.0
2018-10-02 13:40:00,60.64,60.72,60.64,60.65,202660.0,60.2759,60.3554,60.2759,60.2858,202660.0
2018-10-02 13:50:00,60.64,60.67,60.62,60.64,147500.0,60.2759,60.3057,60.256,60.2759,147500.0
2018-10-02 14:00:00,60.63,60.63,60.54,60.59,157840.0,60.2659,60.2659,60.1765,60.2262,157840.0
2018-10-02 14:10:00,60.59,60.61,60.56,60.6,268700.0,60.2262,60.2461,60.1964,60.2361,268700.0
2018-10-02 14:20:00,60.6,60.67,60.59,60.62,224000.0,60.2361,60.3057,60.2262,60.256,224000.0
2018-10-02 14:30:00,60.61,60.63,60.49,60.54,279320.0,60.2461,60.2659,60.1268,60.1765,279320.0
2018-10-02 14:40:00,60.54,60.55,60.45,60.53,569560.0,60.1765,60.1864,60.087,60.1665,569560.0
2018-10-02 14:50:00,60.53,60.54,60.49,60.52,369260.0,60.1665,60.1765,60.1268,60.1566,369260.0
2018-10-02 15:00:00,60.53,60.53,60.32,60.38,642160.0,60.1665,60.1665,59.9578,60.0174,642160.0
2018-10-02 15:10:00,60.37,60.4,60.28,60.3,338180.0,60.0075,60.0373,59.918,59.9379,338180.0
2018-10-02 15:20:00,60.3,60.42,60.29,60.36,437280.0,59.9379,60.0572,59.928,59.9976,437280.0
2018-10-02 15:30:00,60.38,60.44,60.29,60.29,560000.0,60.0174,60.0771,59.928,59.928,560000.0
2018-10-02 15:40:00,60.3,60.36,60.26,60.29,739120.0,59.9379,59.9976,59.8982,59.928,739120.0
2018-10-02 15:50:00,60.31,60.46,60.28,60.46,2400900.0,59.9479,60.097,59.918,60.097,2400900.0
2018-10-03 09:30:00,60.6,60.71,60.22,60.4,1226960.0,60.2361,60.3455,59.8584,60.0373,1226960.0
2018-10-03 09:40:00,60.43,60.52,60.25,60.39,386780.0,60.0671,60.1566,59.8882,60.0274,386780.0
2018-10-03 09:50:00,60.4,60.45,60.11,60.15,733020.0,60.0373,60.087,59.7491,59.7888,733020.0
2018-10-03 10:00:00,60.14,60.47,60.14,60.33,742740.0,59.7789,60.1069,59.7789,59.9677,742740.0
2018-10-03 10:10:00,60.36,60.4,60.25,60.3,194140.0,59.9976,60.0373,59.8882,59.9379,194140.0
2018-10-03 10:20:00,60.3,60.42,60.3,60.35,127940.0,59.9379,60.0572,59.9379,59.9876,127940.0
2018-10-03 10:30:00,60.34,60.43,60.33,60.36,265420.0,59.9777,60.0671,59.9677,59.9976,265420.0
2018-10-03 10:40:00,60.35,60.42,60.25,60.34,234620.0,59.9876,60.0572,59.8882,59.9777,234620.0
2018-10-03 10:50:00,60.33,60.33,60.14,60.21,405660.0,59.9677,59.9677,59.7789,59.8485,405660.0
2018-10-03 11:00:00,60.23,60.26,60.14,60.18,181160.0,59.8683,59.8982,59.7789,59.8186,181160.0
2018-10-03 11:10:00,60.15,60.28,60.15,60.25,249660.0,59.7888,59.918,59.7888,59.8882,249660.0
2018-10-03 11:20:00,60.25,60.32,60.23,60.3,267040.0,59.8882,59.9578,59.8683,59.9379,267040.0
2018-10-03 11:30:00,60.35,60.36,60.18,60.2,104000.0,59.9876,59.9976,59.8186,59.8385,104000.0
2018-10-03 11:40:00,60.21,60.38,60.2,60.38,132560.0,59.8485,60.0174,59.8385,60.0174,132560.0
2018-10-03 11:50:00,60.37,60.53,60.37,60.51,283820.0,60.0075,60.1665,60.0075,60.1467,283820.0
2018-10-03 12:00:00,60.52,60.52,60.42,60.43,158280.0,60.1566,60.1566,60.0572,60.0671,158280.0
2018-10-03 12:10:00,60.44,60.47,60.42,60.45,184440.0,60.0771,60.1069,60.0572,60.087,184440.0
2018-10-03 12:20:00,60.45,60.5,60.44,60.5,249020.0,60.087,60.1367,60.0771,60.1367,249020.0
2018-10-03 12:30:00,60.51,60.51,60.36,60.37,100980.0,60.1467,60.1467,59.9976,60.0075,100980.0
2018-10-03 12:40:00,60.4,60.42,60.32,60.42,134700.0,60.0373,60.0572,59.9578,60.0572,134700.0
2018-10-03 12:50:00,60.42,60.43,60.37,60.41,112000.0,60.0572,60.0671,60.0075,60.0473,112000.0
2018-10-03 13:00:00,60.4,60.49,60.37,60.48,135220.0,60.0373,60.1268,60.0075,60.1168,135220.0
2018-10-03 13:10:00,60.48,60.52,60.47,60.5,113800.0,60.1168,60.1566,60.1069,60.1367,113800.0
2018-10-03 13:20:00,60.49,60.49,60.41,60.48,53620.0,60.1268,60.1268,60.0473,60.1168,53620.0
2018-10-03 13:30:00,60.47,60.49,60.41,60.41,40440.0,60.1069,60.1268,60.0473,60.0473,40440.0
2018-10-03 13:40:00,60.41,60.41,60.37,60.39,92960.0,60.0473,60.0473,60.0075,60.0274,92960.0
2018-10-03 13:50:00,60.39,60.44,60.35,60.38,153420.0,60.0274,60.0771,59.9876,60.0174,153420.0
2018-10-03 14:00:00,60.36,60.44,60.36,60.38,72320.0,59.9976,60.0771,59.9976,60.0174,72320.0
2018-10-03 14:10:00,60.38,60.4,60.31,60.33,112860.0,60.0174,60.0373,59.9479,59.9677,112860.0
2018-10-03 14:20:00,60.34,60.36,60.31,60.34,129600.0,59.9777,59.9976,59.9479,59.9777,129600.0
2018-10-03 14:30:00,60.3,60.35,60.21,60.35,328120.0,59.9379,59.9876,59.8485,59.9876,328120.0
2018-10-03 14:40:00,60.32,60.36,60.27,60.3,266000.0,59.9578,59.9976,59.9081,59.9379,266000.0
2018-10-03 14:50:00,60.26,60.38,60.26,60.37,146000.0,59.8982,60.0174,59.8982,60.0075,146000.0
2018-10-03 15:00:00,60.39,60.44,60.35,60.44,328780.0,60.0274,60.0771,59.9876,60.0771,328780.0
2018-10-03 15:10:00,60.44,60.48,60.42,60.45,472100.0,60.0771,60.1168,60.0572,60.087,472100.0
2018-10-03 15:20:00,60.46,60.52,60.41,60.44,425740.0,60.097,60.1566,60.0473,60.0771,425740.0
2018-10-03 15:30:00,60.44,60.52,60.43,60.47,486380.0,60.0771,60.1566,60.0671,60.1069,486380.0
2018-10-03 15:40:00,60.46,60.51,60.44,60.45,638440.0,60.097,60.1467,60.0771,60.087,638440.0
2018-10-03 15:50:00,60.46,60.61,60.46,60.6,2473960.0,60.097,60.2461,60.097,60.2361,2473960.0
2018-10-04 09:30:00,60.25,60.3,59.72,59.81,1771100.0,59.8882,59.9379,59.3614,59.4509,1771100.0
2018-10-04 09:40:00,59.83,59.83,59.46,59.6,1381120.0,59.4707,59.4707,59.103,59.2421,1381120.0
2018-10-04 09:50:00,59.56,59.6,59.46,59.47,643540.0,59.2024,59.2421,59.103,59.1129,643540.0
2018-10-04 10:00:00,59.47,59.47,59.27,59.36,953960.0,59.1129,59.1129,58.9141,59.0036,953960.0
2018-10-04 10:10:00,59.35,59.35,59.11,59.17,565280.0,58.9936,58.9936,58.7551,58.8147,565280.0
2018-10-04 10:20:00,59.17,59.18,58.94,58.95,585380.0,58.8147,58.8246,58.5861,58.596,585380.0
2018-10-04 10:30:00,58.94,59.12,58.82,59.02,884120.0,58.5861,58.765,58.4668,58.6656,884120.0
2018-10-04 10:40:00,59.0,59.15,58.83,59.14,653420.0,58.6457,58.7948,58.4767,58.7849,653420.0
2018-10-04 10:50:00,59.15,59.22,58.92,58.92,283120.0,58.7948,58.8644,58.5662,58.5662,283120.0
2018-10-04 11:00:00,58.92,59.17,58.92,59.06,376440.0,58.5662,58.8147,58.5662,58.7054,376440.0
2018-10-04 11:10:00,59.08,59.1,58.96,59.02,300200.0,58.7252,58.7451,58.606,58.6656,300200.0
2018-10-04 11:20:00,59.04,59.08,58.96,58.97,453100.0,58.6855,58.7252,58.606,58.6159,453100.0
2018-10-04 11:30:00,58.97,59.0,58.66,58.67,782000.0,58.6159,58.6457,58.3078,58.3177,782000.0
2018-10-04 11:40:00,58.67,58.87,58.6,58.62,727840.0,58.3177,58.5165,58.2481,58.268,727840.0
2018-10-04 11:50:00,58.62,58.68,58.56,58.62,523740.0,58.268,58.3276,58.2084,58.268,523740.0
2018-10-04 12:00:00,58.64,58.78,58.59,58.72,488360.0,58.2879,58.427,58.2382,58.3674,488360.0
2018-10-04 12:10:00,58.7,58.71,58.57,58.6,261400.0,58.3475,58.3575,58.2183,58.2481,261400.0
2018-10-04 12:20:00,58.62,58.64,58.5,58.63,457260.0,58.268,58.2879,58.1487,58.2779,457260.0
2018-10-04 12:30:00,58.6,58.81,58.6,58.7,323260.0,58.2481,58.4569,58.2481,58.3475,323260.0
2018-10-04 12:40:00,58.73,58.73,58.6,58.65,156000.0,58.3773,58.3773,58.2481,58.2978,156000.0
2018-10-04 12:50:00,58.65,58.68,58.51,58.6,311140.0,58.2978,58.3276,58.1587,58.2481,311140.0
2018-10-04 13:00:00,58.59,58.65,58.51,58.62,296480.0,58.2382,58.2978,58.1587,58.268,296480.0
2018-10-04 13:10:00,58.62,58.65,58.48,58.5,293900.0,58.268,58.2978,58.1288,58.1487,293900.0
2018-10-04 13:20:00,58.51,58.55,58.41,58.52,392420.0,58.1587,58.1984,58.0593,58.1686,392420.0
2018-10-04 13:30:00,58.52,58.52,58.39,58.43,448060.0,58.1686,58.1686,58.0394,58.0791,448060.0
2018-10-04 13:40:00,58.44,58.54,58.42,58.46,414520.0,58.0891,58.1885,58.0692,58.109,414520.0
2018-10-04 13:50:00,58.47,58.55,58.35,58.45,370560.0,58.1189,58.1984,57.9996,58.099,370560.0
2018-10-04 14:00:00,58.43,58.45,58.35,58.39,290880.0,58.0791,58.099,57.9996,58.0394,290880.0
2018-10-04 14:10:00,58.38,58.41,58.22,58.24,429120.0,58.0294,58.0593,57.8704,57.8903,429120.0
2018-10-04 14:20:00,58.25,58.39,58.19,58.39,306480.0,57.9002,58.0394,57.8406,58.0394,306480.0
2018-10-04 14:30:00,58.39,58.57,58.35,58.53,385740.0,58.0394,58.2183,57.9996,58.1785,385740.0
2018-10-04 14:40:00,58.53,58.66,58.5,58.63,656060.0,58.1785,58.3078,58.1487,58.2779,656060.0
2018-10-04 14:50:00,58.67,58.82,58.66,58.77,629180.0,58.3177,58.4668,58.3078,58.4171,629180.0
2018-10-04 15:00:00,58.8,58.9,58.72,58.86,519080.0,58.4469,58.5463,58.3674,58.5066,519080.0
2018-10-04 15:10:00,58.85,58.86,58.73,58.83,322720.0,58.4966,58.5066,58.3773,58.4767,322720.0
2018-10-04 15:20:00,58.81,58.81,58.61,58.61,277020.0,58.4569,58.4569,58.2581,58.2581,277020.0
2018-10-04 15:30:00,58.6,58.67,58.51,58.55,446800.0,58.2481,58.3177,58.1587,58.1984,446800.0
2018-10-04 15:40:00,58.55,58.88,58.53,58.82,883740.0,58.1984,58.5264,58.1785,58.4668,883740.0
2018-10-04 15:50:00,58.81,58.91,58.81,58.85,1930400.0,58.4569,58.5563,58.4569,58.4966,1930400.0
2018-10-05 09:30:00,58.8,59.09,58.53,58.96,1316380.0,58.4469,58.7352,58.1785,58.606,1316380.0
2018-10-05 09:40:00,58.96,59.1,58.83,58.83,539460.0,58.606,58.7451,58.4767,58.4767,539460.0
2018-10-05 09:50:00,58.85,58.88,58.33,58.38,701340.0,58.4966,58.5264,57.9797,58.0294,701340.0
2018-10-05 10:00:00,58.36,58.52,58.33,58.4,543880.0,58.0096,58.1686,57.9797,58.0493,543880.0
2018-10-05 10:10:00,58.41,58.55,58.4,58.49,202380.0,58.0593,58.1984,58.0493,58.1388,202380.0
2018-10-05 10:20:00,58.51,58.82,58.51,58.69,445160.0,58.1587,58.4668,58.1587,58.3376,445160.0
2018-10-05 10:30:00,58.71,58.74,58.59,58.62,174740.0,58.3575,58.3873,58.2382,58.268,174740.0
2018-10-05 10:40:00,58.57,58.69,58.36,58.37,323000.0,58.2183,58.3376,58.0096,58.0195,323000.0
2018-10-05 10:50:00,58.33,58.61,58.33,58.48,237360.0,57.9797,58.2581,57.9797,58.1288,237360.0
2018-10-05 11:00:00,58.47,58.48,58.27,58.28,365080.0,58.1189,58.1288,57.9201,57.93,365080.0
2018-10-05 11:10:00,58.26,58.31,58.12,58.18,676880.0,57.9102,57.9599,57.771,57.8306,676880.0
2018-10-05 11:20:00,58.15,58.25,58.01,58.19,724640.0,57.8008,57.9002,57.6617,57.8406,724640.0
2018-10-05 11:30:00,58.21,58.26,58.1,58.22,334040.0,57.8605,57.9102,57.7511,57.8704,334040.0
2018-10-05 11:40:00,58.21,58.21,57.99,58.05,408000.0,57.8605,57.8605,57.6418,57.7014,408000.0
2018-10-05 11:50:00,58.0,58.05,57.89,57.94,471380.0,57.6517,57.7014,57.5424,57.5921,471380.0
2018-10-05 12:00:00,57.92,58.09,57.88,58.07,420240.0,57.5722,57.7412,57.5324,57.7213,420240.0
2018-10-05 12:10:00,58.07,58.09,57.9,57.96,296700.0,57.7213,57.7412,57.5523,57.612,296700.0
2018-10-05 12:20:00,57.99,58.1,57.94,58.05,346140.0,57.6418,57.7511,57.5921,57.7014,346140.0
2018-10-05 12:30:00,58.05,58.05,57.82,57.92,254340.0,57.7014,57.7014,57.4728,57.5722,254340.0
2018-10-05 12:40:00,57.92,58.0,57.72,58.0,514000.0,57.5722,57.6517,57.3734,57.6517,514000.0
2018-10-05 12:50:00,58.02,58.03,57.93,57.95,254820.0,57.6716,57.6815,57.5821,57.602,254820.0
2018-10-05 13:00:00,57.94,57.94,57.8,57.81,131600.0,57.5921,57.5921,57.4529,57.4629,131600.0
2018-10-05 13:10:00,57.86,57.93,57.8,57.89,117500.0,57.5126,57.5821,57.4529,57.5424,117500.0
2018-10-05 13:20:00,57.92,57.95,57.79,57.92,263580.0,57.5722,57.602,57.443,57.5722,263580.0
2018-10-05 13:30:00,57.94,58.05,57.92,58.05,258080.0,57.5921,57.7014,57.5722,57.7014,258080.0
2018-10-05 13:40:00,58.03,58.2,58.03,58.16,226420.0,57.6815,57.8505,57.6815,57.8108,226420.0
2018-10-05 13:50:00,58.19,58.25,58.11,58.24,557920.0,57.8406,57.9002,57.7611,57.8903,557920.0
2018-10-05 14:00:00,58.25,58.28,58.05,58.05,373040.0,57.9002,57.93,57.7014,57.7014,373040.0
2018-10-05 14:10:00,58.09,58.33,58.07,58.31,250280.0,57.7412,57.9797,57.7213,57.9599,250280.0
2018-10-05 14:20:00,58.3,58.36,58.27,58.35,176740.0,57.9499,58.0096,57.9201,57.9996,176740.0
2018-10-05 14:30:00,58.32,58.43,58.27,58.32,318860.0,57.9698,58.0791,57.9201,57.9698,318860.0
2018-10-05 14:40:00,58.33,58.48,58.31,58.36,304000.0,57.9797,58.1288,57.9599,58.0096,304000.0
2018-10-05 14:50:00,58.39,58.41,58.27,58.4,250820.0,58.0394,58.0593,57.9201,58.0493,250820.0
2018-10-05 15:00:00,58.41,58.56,58.32,58.52,290760.0,58.0593,58.2084,57.9698,58.1686,290760.0
2018-10-05 15:10:00,58.53,58.53,58.4,58.42,361620.0,58.1785,58.1785,58.0493,58.0692,361620.0
2018-10-05 15:20:00,58.44,58.53,58.35,58.37,256840.0,58.0891,58.1785,57.9996,58.0195,256840.0
2018-10-05 15:30:00,58.37,58.37,58.29,58.34,359900.0,58.0195,58.0195,57.94,57.9897,359900.0
2018-10-05 15:40:00,58.32,58.58,58.31,58.51,612260.0,57.9698,58.2282,57.9599,58.1587,612260.0
2018-10-05 15:50:00,58.5,58.52,58.33,58.39,1261260.0,58.1487,58.1686,57.9797,58.0394,1261260.0
2018-10-08 09:30:00,58.0,58.39,57.91,58.38,1013520.0,57.6517,58.0394,57.5623,58.0294,1013520.0
2018-10-08 09:40:00,58.39,58.7,58.25,58.53,823180.0,58.0394,58.3475,57.9002,58.1785,823180.0
2018-10-08 09:50:00,58.53,58.79,58.53,58.65,617300.0,58.1785,58.437,58.1785,58.2978,617300.0
2018-10-08 10:00:00,58.67,58.7,58.52,58.62,204060.0,58.3177,58.3475,58.1686,58.268,204060.0
2018-10-08 10:10:00,58.64,58.73,58.57,58.57,556820.0,58.2879,58.3773,58.2183,58.2183,556820.0
2018-10-08 10:20:00,58.54,58.73,58.52,58.54,228520.0,58.1885,58.3773,58.1686,58.1885,228520.0
2018-10-08 10:30:00,58.51,58.52,58.39,58.47,195140.0,58.1587,58.1686,58.0394,58.1189,195140.0
2018-10-08 10:40:00,58.47,58.5,58.27,58.28,359200.0,58.1189,58.1487,57.9201,57.93,359200.0
2018-10-08 10:50:00,58.29,58.3,58.14,58.23,200960.0,57.94,57.9499,57.7909,57.8803,200960.0
2018-10-08 11:00:00,58.23,58.27,58.08,58.09,293340.0,57.8803,57.9201,57.7312,57.7412,293340.0
2018-10-08 11:10:00,58.15,58.22,58.11,58.14,119040.0,57.8008,57.8704,57.7611,57.7909,119040.0
2018-10-08 11:20:00,58.13,58.2,58.03,58.05,182960.0,57.7809,57.8505,57.6815,57.7014,182960.0
2018-10-08 11:30:00,58.07,58.1,57.73,57.77,351060.0,57.7213,57.7511,57.3833,57.4231,351060.0
2018-10-08 11:40:00,57.75,57.77,57.53,57.73,565160.0,57.4032,57.4231,57.1845,57.3833,565160.0
2018-10-08 11:50:00,57.74,57.94,57.7,57.94,369560.0,57.3933,57.5921,57.3535,57.5921,369560.0
2018-10-08 12:00:00,57.9,57.94,57.76,57.81,286220.0,57.5523,57.5921,57.4132,57.4629,286220.0
2018-10-08 12:10:00,57.81,57.81,57.61,57.63,135920.0,57.4629,57.4629,57.2641,57.2839,135920.0
2018-10-08 12:20:00,57.6,57.97,57.55,57.97,427220.0,57.2541,57.6219,57.2044,57.6219,427220.0
2018-10-08 12:30:00,57.96,57.97,57.78,57.94,175220.0,57.612,57.6219,57.433,57.5921,175220.0
2018-10-08 12:40:00,57.94,58.01,57.61,57.7,934200.0,57.5921,57.6617,57.2641,57.3535,934200.0
2018-10-08 12:50:00,57.73,57.77,56.83,56.89,2703660.0,57.3833,57.4231,56.4888,56.5484,2703660.0
2018-10-08 13:00:00,56.85,57.19,56.84,56.98,1996080.0,56.5086,56.8466,56.4987,56.6379,1996080.0
2018-10-08 13:10:00,56.96,57.15,56.89,56.89,891100.0,56.618,56.8068,56.5484,56.5484,891100.0
2018-10-08 13:20:00,56.87,57.0,56.77,56.87,1061820.0,56.5285,56.6577,56.4291,56.5285,1061820.0
2018-10-08 13:30:00,56.9,57.35,56.89,57.31,839200.0,56.5583,57.0056,56.5484,56.9659,839200.0
2018-10-08 13:40:00,57.31,57.54,57.28,57.4,393820.0,56.9659,57.1945,56.936,57.0553,393820.0
2018-10-08 13:50:00,57.42,57.5,57.26,57.26,394760.0,57.0752,57.1547,56.9162,56.9162,394760.0
2018-10-08 14:00:00,57.28,57.65,57.24,57.62,518440.0,56.936,57.3038,56.8963,57.274,518440.0
2018-10-08 14:10:00,57.6,57.64,57.54,57.58,390280.0,57.2541,57.2939,57.1945,57.2342,390280.0
2018-10-08 14:20:00,57.57,57.7,57.57,57.59,359800.0,57.2243,57.3535,57.2243,57.2442,359800.0
2018-10-08 14:30:00,57.62,57.74,57.59,57.69,462160.0,57.274,57.3933,57.2442,57.3436,462160.0
2018-10-08 14:40:00,57.69,57.85,57.65,57.83,485040.0,57.3436,57.5026,57.3038,57.4827,485040.0
2018-10-08 14:50:00,57.8,57.85,57.65,57.68,516720.0,57.4529,57.5026,57.3038,57.3336,516720.0
2018-10-08 15:00:00,57.7,57.85,57.69,57.73,404320.0,57.3535,57.5026,57.3436,57.3833,404320.0
2018-10-08 15:10:00,57.72,57.89,57.66,57.82,460360.0,57.3734,57.5424,57.3138,57.4728,460360.0
2018-10-08 15:20:00,57.83,57.83,57.68,57.71,381920.0,57.4827,57.4827,57.3336,57.3635,381920.0
2018-10-08 15:30:00,57.69,57.85,57.64,57.83,348060.0,57.3436,57.5026,57.2939,57.4827,348060.0
2018-10-08 15:40:00,57.84,57.94,57.75,57.89,675100.0,57.4927,57.5921,57.4032,57.5424,675100.0
2018-10-08 15:50:00,57.9,57.96,57.78,57.78,1785260.0,57.5523,57.612,57.433,57.433,1785260.0
2018-10-09 09:30:00,57.57,58.08,57.21,57.9,1701780.0,57.2243,57.7312,56.8665,57.5523,1701780.0
2018-10-09 09:40:00,57.9,57.93,57.48,57.51,688400.0,57.5523,57.5821,57.1348,57.1647,688400.0
2018-10-09 09:50:00,57.51,57.82,57.51,57.82,493600.0,57.1647,57.4728,57.1647,57.4728,493600.0
2018-10-09 10:00:00,57.82,57.86,57.5,57.5,495800.0,57.4728,57.5126,57.1547,57.1547,495800.0
2018-10-09 10:10:00,57.54,57.74,57.4,57.71,786880.0,57.1945,57.3933,57.0553,57.3635,786880.0
2018-10-09 10:20:00,57.7,57.87,57.67,57.85,655980.0,57.3535,57.5225,57.3237,57.5026,655980.0
2018-10-09 10:30:00,57.87,58.05,57.81,57.85,731360.0,57.5225,57.7014,57.4629,57.5026,731360.0
2018-10-09 10:40:00,57.89,58.04,57.86,57.97,551880.0,57.5424,57.6915,57.5126,57.6219,551880.0
2018-10-09 10:50:00,57.96,57.99,57.74,57.92,568080.0,57.612,57.6418,57.3933,57.5722,568080.0
2018-10-09 11:00:00,57.88,57.9,57.64,57.66,373440.0,57.5324,57.5523,57.2939,57.3138,373440.0
2018-10-09 11:10:00,57.68,57.83,57.6,57.74,561200.0,57.3336,57.4827,57.2541,57.3933,561200.0
2018-10-09 11:20:00,57.74,57.98,57.73,57.9,585560.0,57.3933,57.6318,57.3833,57.5523,585560.0
2018-10-09 11:30:00,57.93,57.95,57.81,57.91,363860.0,57.5821,57.602,57.4629,57.5623,363860.0
2018-10-09 11:40:00,57.93,57.93,57.78,57.81,435240.0,57.5821,57.5821,57.433,57.4629,435240.0
2018-10-09 11:50:00,57.82,57.94,57.81,57.88,296440.0,57.4728,57.5921,57.4629,57.5324,296440.0
2018-10-09 12:00:00,57.88,57.99,57.86,57.91,238660.0,57.5324,57.6418,57.5126,57.5623,238660.0
2018-10-09 12:10:00,57.89,57.9,57.64,57.64,268280.0,57.5424,57.5523,57.2939,57.2939,268280.0
2018-10-09 12:20:00,57.65,57.7,57.52,57.55,254400.0,57.3038,57.3535,57.1746,57.2044,254400.0
2018-10-09 12:30:00,57.53,57.71,57.5,57.66,265500.0,57.1845,57.3635,57.1547,57.3138,265500.0
2018-10-09 12:40:00,57.68,57.68,57.43,57.48,288700.0,57.3336,57.3336,57.0851,57.1348,288700.0
2018-10-09 12:50:00,57.48,57.5,57.4,57.45,177680.0,57.1348,57.1547,57.0553,57.105,177680.0
2018-10-09 13:00:00,57.45,57.46,57.26,57.4,494960.0,57.105,57.115,56.9162,57.0553,494960.0
2018-10-09 13:10:00,57.45,57.6,57.45,57.53,194540.0,57.105,57.2541,57.105,57.1845,194540.0
2018-10-09 13:20:00,57.54,57.75,57.54,57.64,261360.0,57.1945,57.4032,57.1945,57.2939,261360.0
2018-10-09 13:30:00,57.66,57.66,57.5,57.53,163460.0,57.3138,57.3138,57.1547,57.1845,163460.0
2018-10-09 13:40:00,57.5,57.6,57.38,57.42,219180.0,57.1547,57.2541,57.0354,57.0752,219180.0
2018-10-09 13:50:00,57.43,57.59,57.39,57.53,281100.0,57.0851,57.2442,57.0454,57.1845,281100.0
2018-10-09 14:00:00,57.53,57.55,57.4,57.55,145140.0,57.1845,57.2044,57.0553,57.2044,145140.0
2018-10-09 14:10:00,57.56,57.59,57.39,57.39,151000.0,57.2144,57.2442,57.0454,57.0454,151000.0
2018-10-09 14:20:00,57.39,57.49,57.33,57.45,142840.0,57.0454,57.1448,56.9857,57.105,142840.0
2018-10-09 14:30:00,57.46,57.49,57.32,57.44,198520.0,57.115,57.1448,56.9758,57.0951,198520.0
2018-10-09 14:40:00,57.43,57.54,57.38,57.48,240660.0,57.0851,57.1945,57.0354,57.1348,240660.0
2018-10-09 14:50:00,57.54,57.66,57.54,57.6,168840.0,57.1945,57.3138,57.1945,57.2541,168840.0
2018-10-09 15:00:00,57.6,57.61,57.48,57.53,273180.0,57.2541,57.2641,57.1348,57.1845,273180.0
2018-10-09 15:10:00,57.52,57.53,57.4,57.43,230480.0,57.1746,57.1845,57.0553,57.0851,230480.0
2018-10-09 15:20:00,57.43,57.43,57.21,57.25,598340.0,57.0851,57.0851,56.8665,56.9062,598340.0
2018-10-09 15:30:00,57.26,57.38,57.24,57.37,473300.0,56.9162,57.0354,56.8963,57.0255,473300.0
2018-10-09 15:40:00,57.38,57.51,57.34,57.42,861340.0,57.0354,57.1647,56.9957,57.0752,861340.0
2018-10-09 15:50:00,57.43,57.43,57.22,57.26,2048900.0,57.0851,57.0851,56.8764,56.9162,2048900.0
2018-10-10 09:30:00,56.85,56.85,56.27,56.29,1924980.0,56.5086,56.5086,55.9321,55.952,1924980.0
2018-10-10 09:40:00,56.28,56.52,56.15,56.19,1028780.0,55.9421,56.1806,55.8128,55.8526,1028780.0
2018-10-10 09:50:00,56.17,56.24,55.8,56.02,847980.0,55.8327,55.9023,55.4649,55.6836,847980.0
2018-10-10 10:00:00,55.98,56.15,55.84,56.03,872320.0,55.6439,55.8128,55.5047,55.6936,872320.0
2018-10-10 10:10:00,56.02,56.13,55.85,56.12,767580.0,55.6836,55.793,55.5146,55.783,767580.0
2018-10-10 10:20:00,56.13,56.29,56.09,56.19,512740.0,55.793,55.952,55.7532,55.8526,512740.0
2018-10-10 10:30:00,56.19,56.28,56.02,56.06,432660.0,55.8526,55.9421,55.6836,55.7234,432660.0
2018-10-10 10:40:00,56.14,56.31,56.05,56.11,313280.0,55.8029,55.9719,55.7134,55.7731,313280.0
2018-10-10 10:50:00,56.12,56.28,55.95,56.05,523800.0,55.783,55.9421,55.614,55.7134,523800.0
2018-10-10 11:00:00,56.05,56.16,55.72,55.74,534760.0,55.7134,55.8228,55.3854,55.4053,534760.0
2018-10-10 11:10:00,55.72,55.89,55.65,55.8,1087700.0,55.3854,55.5544,55.3158,55.4649,1087700.0
2018-10-10 11:20:00,55.83,56.02,55.63,56.0,1017180.0,55.4948,55.6836,55.296,55.6637,1017180.0
2018-10-10 11:30:00,56.0,56.07,55.85,55.92,827800.0,55.6637,55.7333,55.5146,55.5842,827800.0
2018-10-10 11:40:00,55.93,56.11,55.9,56.11,534720.0,55.5942,55.7731,55.5643,55.7731,534720.0
2018-10-10 11:50:00,56.13,56.13,55.89,55.9,683300.0,55.793,55.793,55.5544,55.5643,683300.0
2018-10-10 12:00:00,55.88,55.95,55.72,55.85,644120.0,55.5445,55.614,55.3854,55.5146,644120.0
2018-10-10 12:10:00,55.87,56.24,55.85,56.24,775720.0,55.5345,55.9023,55.5146,55.9023,775720.0
2018-10-10 12:20:00,56.23,56.25,55.97,56.01,423940.0,55.8924,55.9122,55.6339,55.6737,423940.0
2018-10-10 12:30:00,56.02,56.1,55.92,56.07,444000.0,55.6836,55.7631,55.5842,55.7333,444000.0
2018-10-10 12:40:00,56.08,56.11,55.97,56.0,349400.0,55.7433,55.7731,55.6339,55.6637,349400.0
2018-10-10 12:50:00,56.0,56.1,55.96,55.96,271600.0,55.6637,55.7631,55.624,55.624,271600.0
2018-10-10 13:00:00,55.96,56.14,55.82,56.14,447460.0,55.624,55.8029,55.4848,55.8029,447460.0
2018-10-10 13:10:00,56.12,56.41,56.09,56.4,474740.0,55.783,56.0713,55.7532,56.0613,474740.0
2018-10-10 13:20:00,56.38,56.52,56.29,56.35,375300.0,56.0415,56.1806,55.952,56.0116,375300.0
2018-10-10 13:30:00,56.36,56.41,56.2,56.23,246200.0,56.0216,56.0713,55.8625,55.8924,246200.0
2018-10-10 13:40:00,56.23,56.24,56.03,56.2,270140.0,55.8924,55.9023,55.6936,55.8625,270140.0
2018-10-10 13:50:00,56.16,56.16,56.03,56.07,178040.0,55.8228,55.8228,55.6936,55.7333,178040.0
2018-10-10 14:00:00,56.15,56.16,55.83,55.89,368520.0,55.8128,55.8228,55.4948,55.5544,368520.0
2018-10-10 14:10:00,55.86,56.04,55.79,55.95,227780.0,55.5246,55.7035,55.455,55.614,227780.0
2018-10-10 14:20:00,55.94,56.05,55.9,56.03,402360.0,55.6041,55.7134,55.5643,55.6936,402360.0
2018-10-10 14:30:00,56.06,56.19,55.82,55.92,416760.0,55.7234,55.8526,55.4848,55.5842,416760.0
2018-10-10 14:40:00,55.87,55.88,55.63,55.71,627460.0,55.5345,55.5445,55.296,55.3755,627460.0
2018-10-10 14:50:00,55.64,55.87,55.64,55.79,428080.0,55.3059,55.5345,55.3059,55.455,428080.0
2018-10-10 15:00:00,55.79,55.85,55.56,55.59,818660.0,55.455,55.5146,55.2264,55.2562,818660.0
2018-10-10 15:10:00,55.57,55.58,55.27,55.31,681060.0,55.2363,55.2463,54.9381,54.9779,681060.0
2018-10-10 15:20:00,55.31,55.52,55.3,55.51,681980.0,54.9779,55.1866,54.9679,55.1767,681980.0
2018-10-10 15:30:00,55.52,55.52,55.17,55.21,810220.0,55.1866,55.1866,54.8387,54.8785,810220.0
2018-10-10 15:40:00,55.17,55.51,55.01,55.45,1941060.0,54.8387,55.1767,54.6797,55.117,1941060.0
2018-10-10 15:50:00,55.44,55.44,54.58,54.63,5461780.0,55.1071,55.1071,54.2523,54.302,5461780.0
2018-10-11 09:30:00,54.09,54.72,53.79,54.24,4057100.0,53.7652,54.3914,53.467,53.9143,4057100.0
2018-10-11 09:40:00,54.27,55.12,54.19,55.12,2315380.0,53.9441,54.789,53.8646,54.789,2315380.0
2018-10-11 09:50:00,55.1,55.8,55.04,55.62,2272880.0,54.7691,55.4649,54.7095,55.286,2272880.0
2018-10-11 10:00:00,55.6,55.61,54.65,55.05,1861680.0,55.2661,55.2761,54.3218,54.7194,1861680.0
2018-10-11 10:10:00,55.07,55.07,54.37,54.63,1649960.0,54.7393,54.7393,54.0435,54.302,1649960.0
2018-10-11 10:20:00,54.62,54.9,54.54,54.9,597500.0,54.292,54.5703,54.2125,54.5703,597500.0
2018-10-11 10:30:00,54.87,55.09,54.71,54.9,683680.0,54.5405,54.7592,54.3815,54.5703,683680.0
2018-10-11 10:40:00,54.85,54.87,54.39,54.42,427880.0,54.5206,54.5405,54.0634,54.0932,427880.0
2018-10-11 10:50:00,54.35,54.62,54.35,54.45,627840.0,54.0236,54.292,54.0236,54.123,627840.0
2018-10-11 11:00:00,54.42,54.5,54.03,54.37,1082120.0,54.0932,54.1727,53.7056,54.0435,1082120.0
2018-10-11 11:10:00,54.37,54.69,54.16,54.48,1121300.0,54.0435,54.3616,53.8348,54.1529,1121300.0
2018-10-11 11:20:00,54.55,55.0,54.55,54.86,613700.0,54.2224,54.6697,54.2224,54.5306,613700.0
2018-10-11 11:30:00,54.9,54.9,54.57,54.75,670340.0,54.5703,54.5703,54.2423,54.4212,670340.0
2018-10-11 11:40:00,54.75,55.27,54.75,55.27,785060.0,54.4212,54.9381,54.4212,54.9381,785060.0
2018-10-11 11:50:00,55.34,55.34,54.78,54.83,394540.0,55.0077,55.0077,54.4511,54.5008,394540.0
2018-10-11 12:00:00,54.86,55.08,54.81,54.89,457180.0,54.5306,54.7493,54.4809,54.5604,457180.0
2018-10-11 12:10:00,54.92,55.25,54.92,55.2,330160.0,54.5902,54.9182,54.5902,54.8685,330160.0
2018-10-11 12:20:00,55.21,55.45,55.1,55.1,571280.0,54.8785,55.117,54.7691,54.7691,571280.0
2018-10-11 12:30:00,55.1,55.13,54.96,55.0,351340.0,54.7691,54.799,54.63,54.6697,351340.0
2018-10-11 12:40:00,55.01,55.38,55.01,55.15,484600.0,54.6797,55.0475,54.6797,54.8188,484600.0
2018-10-11 12:50:00,55.18,55.37,55.03,55.24,402460.0,54.8487,55.0375,54.6996,54.9083,402460.0
2018-10-11 13:00:00,55.19,55.19,54.94,55.0,586600.0,54.8586,54.8586,54.6101,54.6697,586600.0
2018-10-11 13:10:00,55.03,55.48,54.95,55.43,437760.0,54.6996,55.1469,54.62,55.0972,437760.0
2018-10-11 13:20:00,55.42,55.48,55.26,55.42,443280.0,55.0872,55.1469,54.9282,55.0872,443280.0
2018-10-11 13:30:00,55.44,55.5,55.15,55.23,481880.0,55.1071,55.1667,54.8188,54.8984,481880.0
2018-10-11 13:40:00,55.22,55.32,55.13,55.13,410560.0,54.8884,54.9878,54.799,54.799,410560.0
2018-10-11 13:50:00,55.11,55.15,54.97,55.01,1092200.0,54.7791,54.8188,54.6399,54.6797,1092200.0
2018-10-11 14:00:00,55.04,55.38,55.01,55.2,356080.0,54.7095,55.0475,54.6797,54.8685,356080.0
2018-10-11 14:10:00,55.19,55.28,54.83,54.92,831820.0,54.8586,54.9481,54.5008,54.5902,831820.0
2018-10-11 14:20:00,54.89,55.08,54.85,54.93,468940.0,54.5604,54.7493,54.5206,54.6002,468940.0
2018-10-11 14:30:00,54.94,54.94,54.49,54.64,623660.0,54.6101,54.6101,54.1628,54.3119,623660.0
2018-10-11 14:40:00,54.55,54.6,53.85,54.35,763240.0,54.2224,54.2721,53.5266,54.0236,763240.0
2018-10-11 14:50:00,54.29,54.63,54.16,54.34,778160.0,53.964,54.302,53.8348,54.0137,778160.0
2018-10-11 15:00:00,54.28,54.63,54.2,54.43,579800.0,53.9541,54.302,53.8745,54.1032,579800.0
2018-10-11 15:10:00,54.4,55.29,54.22,55.16,816180.0,54.0733,54.958,53.8944,54.8288,816180.0
2018-10-11 15:20:00,55.15,55.41,54.99,55.08,746600.0,54.8188,55.0773,54.6598,54.7493,746600.0
2018-10-11 15:30:00,55.08,55.47,54.86,55.15,1054740.0,54.7493,55.1369,54.5306,54.8188,1054740.0
2018-10-11 15:40:00,55.1,55.2,54.51,54.57,974000.0,54.7691,54.8685,54.1827,54.2423,974000.0
2018-10-11 15:50:00,54.62,54.91,54.45,54.55,3227020.0,54.292,54.5803,54.123,54.2224,3227020.0
2018-10-12 09:30:00,56.0,56.14,55.71,55.76,3125420.0,55.6637,55.8029,55.3755,55.4252,3125420.0
2018-10-12 09:40:00,55.81,55.93,55.58,55.89,1125440.0,55.4749,55.5942,55.2463,55.5544,1125440.0
2018-10-12 09:50:00,55.87,56.05,55.73,55.91,1042120.0,55.5345,55.7134,55.3954,55.5743,1042120.0
2018-10-12 10:00:00,55.84,55.98,55.77,55.87,776300.0,55.5047,55.6439,55.4351,55.5345,776300.0
2018-10-12 10:10:00,55.9,55.94,55.55,55.59,480520.0,55.5643,55.6041,55.2164,55.2562,480520.0
2018-10-12 10:20:00,55.62,55.77,55.42,55.5,483600.0,55.286,55.4351,55.0872,55.1667,483600.0
2018-10-12 10:30:00,55.46,55.8,55.45,55.68,729840.0,55.127,55.4649,55.117,55.3457,729840.0
2018-10-12 10:40:00,55.71,55.77,55.63,55.68,517780.0,55.3755,55.4351,55.296,55.3457,517780.0
2018-10-12 10:50:00,55.68,55.96,55.64,55.69,607760.0,55.3457,55.624,55.3059,55.3556,607760.0
2018-10-12 11:00:00,55.71,55.78,55.6,55.75,415720.0,55.3755,55.4451,55.2661,55.4152,415720.0
2018-10-12 11:10:00,55.77,55.8,55.64,55.66,432180.0,55.4351,55.4649,55.3059,55.3258,432180.0
2018-10-12 11:20:00,55.67,55.81,55.54,55.6,318360.0,55.3357,55.4749,55.2065,55.2661,318360.0
2018-10-12 11:30:00,55.57,55.67,55.52,55.55,409320.0,55.2363,55.3357,55.1866,55.2164,409320.0
2018-10-12 11:40:00,55.53,55.6,55.16,55.28,651100.0,55.1966,55.2661,54.8288,54.9481,651100.0
2018-10-12 11:50:00,55.24,55.34,55.2,55.27,352700.0,54.9083,55.0077,54.8685,54.9381,352700.0
2018-10-12 12:00:00,55.24,55.25,55.04,55.15,432960.0,54.9083,54.9182,54.7095,54.8188,432960.0
2018-10-12 12:10:00,55.17,55.26,55.06,55.13,329700.0,54.8387,54.9282,54.7294,54.799,329700.0
2018-10-12 12:20:00,55.14,55.24,54.96,55.08,483840.0,54.8089,54.9083,54.63,54.7493,483840.0
2018-10-12 12:30:00,55.1,55.14,54.92,54.98,545940.0,54.7691,54.8089,54.5902,54.6499,545940.0
2018-10-12 12:40:00,54.95,54.99,54.75,54.79,370960.0,54.62,54.6598,54.4212,54.461,370960.0
2018-10-12 12:50:00,54.78,55.3,54.78,55.25,572840.0,54.4511,54.9679,54.4511,54.9182,572840.0
2018-10-12 13:00:00,55.28,55.53,55.1,55.5,587700.0,54.9481,55.1966,54.7691,55.1667,587700.0
2018-10-12 13:10:00,55.51,55.52,55.25,55.26,357640.0,55.1767,55.1866,54.9182,54.9282,357640.0
2018-10-12 13:20:00,55.31,55.5,55.29,55.35,434700.0,54.9779,55.1667,54.958,55.0176,434700.0
2018-10-12 13:30:00,55.34,55.35,55.08,55.21,430360.0,55.0077,55.0176,54.7493,54.8785,430360.0
2018-10-12 13:40:00,55.2,55.56,55.2,55.55,387420.0,54.8685,55.2264,54.8685,55.2164,387420.0
2018-10-12 13:50:00,55.56,55.58,55.4,55.5,227660.0,55.2264,55.2463,55.0673,55.1667,227660.0
2018-10-12 14:00:00,55.51,55.52,55.14,55.36,467440.0,55.1767,55.1866,54.8089,55.0276,467440.0
2018-10-12 14:10:00,55.3,55.36,55.11,55.34,412080.0,54.9679,55.0276,54.7791,55.0077,412080.0
2018-10-12 14:20:00,55.37,55.44,55.24,55.44,206420.0,55.0375,55.1071,54.9083,55.1071,206420.0
2018-10-12 14:30:00,55.49,55.49,55.26,55.33,209480.0,55.1568,55.1568,54.9282,54.9978,209480.0
2018-10-12 14:40:00,55.38,55.38,55.23,55.27,207620.0,55.0475,55.0475,54.8984,54.9381,207620.0
2018-10-12 14:50:00,55.25,55.62,55.25,55.52,457720.0,54.9182,55.286,54.9182,55.1866,457720.0
2018-10-12 15:00:00,55.54,55.75,55.47,55.7,496080.0,55.2065,55.4152,55.1369,55.3655,496080.0
2018-10-12 15:10:00,55.67,55.76,55.55,55.58,463700.0,55.3357,55.4252,55.2164,55.2463,463700.0
2018-10-12 15:20:00,55.6,55.88,55.6,55.79,612140.0,55.2661,55.5445,55.2661,55.455,612140.0
2018-10-12 15:30:00,55.8,55.9,55.64,55.74,935040.0,55.4649,55.5643,55.3059,55.4053,935040.0
2018-10-12 15:40:00,55.8,55.97,55.76,55.95,877360.0,55.4649,55.6339,55.4252,55.614,877360.0
2018-10-12 15:50:00,55.97,56.29,55.96,56.03,3432420.0,55.6339,55.952,55.624,55.6936,3432420.0
2018-10-15 09:30:00,55.89,56.09,55.34,55.35,1032920.0,55.5544,55.7532,55.0077,55.0176,1032920.0
2018-10-15 09:40:00,55.38,55.66,55.38,55.44,830380.0,55.0475,55.3258,55.0475,55.1071,830380.0
2018-10-15 09:50:00,55.44,55.62,55.3,55.3,680060.0,55.1071,55.286,54.9679,54.9679,680060.0
2018-10-15 10:00:00,55.3,55.4,55.13,55.21,601100.0,54.9679,55.0673,54.799,54.8785,601100.0
2018-10-15 10:10:00,55.17,55.25,54.91,54.93,1129020.0,54.8387,54.9182,54.5803,54.6002,1129020.0
2018-10-15 10:20:00,54.99,55.34,54.99,55.24,777560.0,54.6598,55.0077,54.6598,54.9083,777560.0
2018-10-15 10:30:00,55.24,55.42,55.17,55.29,438180.0,54.9083,55.0872,54.8387,54.958,438180.0
2018-10-15 10:40:00,55.37,55.37,55.21,55.29,303060.0,55.0375,55.0375,54.8785,54.958,303060.0
2018-10-15 10:50:00,55.28,55.58,55.26,55.51,692440.0,54.9481,55.2463,54.9282,55.1767,692440.0
2018-10-15 11:00:00,55.56,55.84,55.51,55.81,465560.0,55.2264,55.5047,55.1767,55.4749,465560.0
2018-10-15 11:10:00,55.82,55.98,55.75,55.91,818280.0,55.4848,55.6439,55.4152,55.5743,818280.0
2018-10-15 11:20:00,55.9,56.07,55.79,56.0,340820.0,55.5643,55.7333,55.455,55.6637,340820.0
2018-10-15 11:30:00,56.01,56.04,55.79,55.85,183200.0,55.6737,55.7035,55.455,55.5146,183200.0
2018-10-15 11:40:00,55.85,55.85,55.7,55.71,154000.0,55.5146,55.5146,55.3655,55.3755,154000.0
2018-10-15 11:50:00,55.71,55.74,55.37,55.45,375540.0,55.3755,55.4053,55.0375,55.117,375540.0
2018-10-15 12:00:00,55.45,55.47,55.31,55.34,207900.0,55.117,55.1369,54.9779,55.0077,207900.0
2018-10-15 12:10:00,55.34,55.39,55.25,55.31,366680.0,55.0077,55.0574,54.9182,54.9779,366680.0
2018-10-15 12:20:00,55.32,55.48,55.31,55.43,229960.0,54.9878,55.1469,54.9779,55.0972,229960.0
2018-10-15 12:30:00,55.45,55.69,55.39,55.62,337900.0,55.117,55.3556,55.0574,55.286,337900.0
2018-10-15 12:40:00,55.63,55.66,55.5,55.57,269800.0,55.296,55.3258,55.1667,55.2363,269800.0
2018-10-15 12:50:00,55.56,55.58,55.5,55.54,299700.0,55.2264,55.2463,55.1667,55.2065,299700.0
2018-10-15 13:00:00,55.55,55.64,55.5,55.57,380800.0,55.2164,55.3059,55.1667,55.2363,380800.0
2018-10-15 13:10:00,55.56,55.64,55.48,55.55,318200.0,55.2264,55.3059,55.1469,55.2164,318200.0
2018-10-15 13:20:00,55.51,55.55,55.36,55.43,74080.0,55.1767,55.2164,55.0276,55.0972,74080.0
2018-10-15 13:30:00,55.42,55.62,55.38,55.52,190380.0,55.0872,55.286,55.0475,55.1866,190380.0
2018-10-15 13:40:00,55.55,55.83,55.52,55.83,458580.0,55.2164,55.4948,55.1866,55.4948,458580.0
2018-10-15 13:50:00,55.84,55.84,55.67,55.71,229760.0,55.5047,55.5047,55.3357,55.3755,229760.0
2018-10-15 14:00:00,55.77,55.77,55.56,55.58,175960.0,55.4351,55.4351,55.2264,55.2463,175960.0
2018-10-15 14:10:00,55.6,55.6,55.39,55.44,158060.0,55.2661,55.2661,55.0574,55.1071,158060.0
2018-10-15 14:20:00,55.46,55.57,55.31,55.39,137820.0,55.127,55.2363,54.9779,55.0574,137820.0
2018-10-15 14:30:00,55.38,55.43,55.3,55.42,272200.0,55.0475,55.0972,54.9679,55.0872,272200.0
2018-10-15 14:40:00,55.42,55.59,55.4,55.59,176540.0,55.0872,55.2562,55.0673,55.2562,176540.0
2018-10-15 14:50:00,55.61,55.72,55.57,55.57,188060.0,55.2761,55.3854,55.2363,55.2363,188060.0
2018-10-15 15:00:00,55.63,55.75,55.55,55.59,272500.0,55.296,55.4152,55.2164,55.2562,272500.0
2018-10-15 15:10:00,55.57,55.58,55.31,55.31,369240.0,55.2363,55.2463,54.9779,54.9779,369240.0
2018-10-15 15:20:00,55.34,55.52,55.31,55.38,282160.0,55.0077,55.1866,54.9779,55.0475,282160.0
2018-10-15 15:30:00,55.35,55.41,55.21,55.31,205880.0,55.0176,55.0773,54.8785,54.9779,205880.0
2018-10-15 15:40:00,55.3,55.44,55.26,55.27,552220.0,54.9679,55.1071,54.9282,54.9381,552220.0
2018-10-15 15:50:00,55.26,55.33,55.07,55.08,863020.0,54.9282,54.9978,54.7393,54.7493,863020.0
2018-10-16 09:30:00,55.67,55.98,55.59,55.83,2052400.0,55.3357,55.6439,55.2562,55.4948,2052400.0
2018-10-16 09:40:00,55.88,56.2,55.79,56.05,1084440.0,55.5445,55.8625,55.455,55.7134,1084440.0
2018-10-16 09:50:00,56.04,56.44,55.97,56.39,834900.0,55.7035,56.1011,55.6339,56.0514,834900.0
2018-10-16 10:00:00,56.42,56.44,56.27,56.27,644120.0,56.0812,56.1011,55.9321,55.9321,644120.0
2018-10-16 10:10:00,56.3,56.35,56.07,56.09,699880.0,55.9619,56.0116,55.7333,55.7532,699880.0
2018-10-16 10:20:00,56.1,56.13,55.9,55.91,509640.0,55.7631,55.793,55.5643,55.5743,509640.0
2018-10-16 10:30:00,55.9,55.96,55.72,55.85,611480.0,55.5643,55.624,55.3854,55.5146,611480.0
2018-10-16 10:40:00,55.82,56.09,55.82,56.05,301580.0,55.4848,55.7532,55.4848,55.7134,301580.0
2018-10-16 10:50:00,56.04,56.23,56.03,56.19,681780.0,55.7035,55.8924,55.6936,55.8526,681780.0
2018-10-16 11:00:00,56.18,56.21,56.1,56.17,367800.0,55.8427,55.8725,55.7631,55.8327,367800.0
2018-10-16 11:10:00,56.18,56.48,56.14,56.42,404020.0,55.8427,56.1409,55.8029,56.0812,404020.0
2018-10-16 11:20:00,56.41,56.54,56.39,56.54,445960.0,56.0713,56.2005,56.0514,56.2005,445960.0
2018-10-16 11:30:00,56.5,56.56,56.42,56.52,229180.0,56.1607,56.2204,56.0812,56.1806,229180.0
2018-10-16 11:40:00,56.5,56.5,56.36,56.43,276100.0,56.1607,56.1607,56.0216,56.0912,276100.0
2018-10-16 11:50:00,56.41,56.44,56.3,56.4,194860.0,56.0713,56.1011,55.9619,56.0613,194860.0
2018-10-16 12:00:00,56.43,56.46,56.37,56.37,177980.0,56.0912,56.121,56.0315,56.0315,177980.0
2018-10-16 12:10:00,56.38,56.42,56.31,56.33,158020.0,56.0415,56.0812,55.9719,55.9918,158020.0
2018-10-16 12:20:00,56.32,56.39,56.28,56.35,156740.0,55.9818,56.0514,55.9421,56.0116,156740.0
2018-10-16 12:30:00,56.38,56.42,56.32,56.37,118780.0,56.0415,56.0812,55.9818,56.0315,118780.0
2018-10-16 12:40:00,56.38,56.42,56.33,56.4,166680.0,56.0415,56.0812,55.9918,56.0613,166680.0
2018-10-16 12:50:00,56.42,56.48,56.38,56.48,194280.0,56.0812,56.1409,56.0415,56.1409,194280.0
2018-10-16 13:00:00,56.49,56.53,56.43,56.45,232300.0,56.1508,56.1906,56.0912,56.111,232300.0
2018-10-16 13:10:00,56.44,56.51,56.44,56.5,152280.0,56.1011,56.1707,56.1011,56.1607,152280.0
2018-10-16 13:20:00,56.48,56.53,56.42,56.42,199020.0,56.1409,56.1906,56.0812,56.0812,199020.0
2018-10-16 13:30:00,56.46,56.49,56.44,56.45,224160.0,56.121,56.1508,56.1011,56.111,224160.0
2018-10-16 13:40:00,56.46,56.54,56.45,56.46,199400.0,56.121,56.2005,56.111,56.121,199400.0
2018-10-16 13:50:00,56.45,56.49,56.37,56.42,144540.0,56.111,56.1508,56.0315,56.0812,144540.0
2018-10-16 14:00:00,56.41,56.52,56.4,56.52,153760.0,56.0713,56.1806,56.0613,56.1806,153760.0
2018-10-16 14:10:00,56.54,56.56,56.4,56.4,237200.0,56.2005,56.2204,56.0613,56.0613,237200.0
2018-10-16 14:20:00,56.43,56.46,56.34,56.46,135440.0,56.0912,56.121,56.0017,56.121,135440.0
2018-10-16 14:30:00,56.47,56.5,56.41,56.42,184700.0,56.1309,56.1607,56.0713,56.0812,184700.0
2018-10-16 14:40:00,56.44,56.47,56.39,56.46,233940.0,56.1011,56.1309,56.0514,56.121,233940.0
2018-10-16 14:50:00,56.48,56.49,56.33,56.39,176800.0,56.1409,56.1508,55.9918,56.0514,176800.0
2018-10-16 15:00:00,56.39,56.5,56.34,56.48,383440.0,56.0514,56.1607,56.0017,56.1409,383440.0
2018-10-16 15:10:00,56.48,56.55,56.43,56.55,313500.0,56.1409,56.2104,56.0912,56.2104,313500.0
2018-10-16 15:20:00,56.54,56.59,56.45,56.58,554040.0,56.2005,56.2502,56.111,56.2403,554040.0
2018-10-16 15:30:00,56.58,56.65,56.49,56.64,408020.0,56.2403,56.3098,56.1508,56.2999,408020.0
2018-10-16 15:40:00,56.64,56.8,56.61,56.79,1065780.0,56.2999,56.4589,56.2701,56.449,1065780.0
2018-10-16 15:50:00,56.8,56.82,56.65,56.66,1825760.0,56.4589,56.4788,56.3098,56.3198,1825760.0
2018-10-17 09:30:00,57.0,57.35,56.03,56.1,1819640.0,56.6577,57.0056,55.6936,55.7631,1819640.0
2018-10-17 09:40:00,56.07,56.39,56.03,56.16,1136800.0,55.7333,56.0514,55.6936,55.8228,1136800.0
2018-10-17 09:50:00,56.16,56.27,56.04,56.04,474460.0,55.8228,55.9321,55.7035,55.7035,474460.0
2018-10-17 10:00:00,56.01,56.15,55.89,56.07,662980.0,55.6737,55.8128,55.5544,55.7333,662980.0
2018-10-17 10:10:00,56.09,56.11,55.79,55.95,677680.0,55.7532,55.7731,55.455,55.614,677680.0
2018-10-17 10:20:00,55.91,56.02,55.85,55.99,595980.0,55.5743,55.6836,55.5146,55.6538,595980.0
2018-10-17 10:30:00,56.01,56.14,55.77,55.78,883460.0,55.6737,55.8029,55.4351,55.4451,883460.0
2018-10-17 10:40:00,55.81,55.87,55.7,55.86,393580.0,55.4749,55.5345,55.3655,55.5246,393580.0
2018-10-17 10:50:00,55.83,56.1,55.8,56.04,637800.0,55.4948,55.7631,55.4649,55.7035,637800.0
2018-10-17 11:00:00,55.98,56.17,55.83,56.16,388460.0,55.6439,55.8327,55.4948,55.8228,388460.0
2018-10-17 11:10:00,56.15,56.22,56.02,56.17,353100.0,55.8128,55.8824,55.6836,55.8327,353100.0
2018-10-17 11:20:00,56.13,56.3,56.13,56.2,423620.0,55.793,55.9619,55.793,55.8625,423620.0
2018-10-17 11:30:00,56.2,56.26,55.99,56.04,423560.0,55.8625,55.9222,55.6538,55.7035,423560.0
2018-10-17 11:40:00,56.06,56.35,56.02,56.25,463160.0,55.7234,56.0116,55.6836,55.9122,463160.0
2018-10-17 11:50:00,56.24,56.3,56.19,56.3,215540.0,55.9023,55.9619,55.8526,55.9619,215540.0
2018-10-17 12:00:00,56.28,56.3,56.18,56.23,588520.0,55.9421,55.9619,55.8427,55.8924,588520.0
2018-10-17 12:10:00,56.23,56.35,56.15,56.35,435700.0,55.8924,56.0116,55.8128,56.0116,435700.0
2018-10-17 12:20:00,56.34,56.35,56.18,56.18,175720.0,56.0017,56.0116,55.8427,55.8427,175720.0
2018-10-17 12:30:00,56.22,56.28,56.14,56.23,211940.0,55.8824,55.9421,55.8029,55.8924,211940.0
2018-10-17 12:40:00,56.25,56.36,56.08,56.1,328040.0,55.9122,56.0216,55.7433,55.7631,328040.0
2018-10-17 12:50:00,56.1,56.29,56.1,56.23,210680.0,55.7631,55.952,55.7631,55.8924,210680.0
2018-10-17 13:00:00,56.27,56.5,56.23,56.47,293260.0,55.9321,56.1607,55.8924,56.1309,293260.0
2018-10-17 13:10:00,56.44,56.56,56.37,56.44,227100.0,56.1011,56.2204,56.0315,56.1011,227100.0
2018-10-17 13:20:00,56.41,56.46,56.33,56.36,212460.0,56.0713,56.121,55.9918,56.0216,212460.0
2018-10-17 13:30:00,56.38,56.51,56.3,56.48,220940.0,56.0415,56.1707,55.9619,56.1409,220940.0
2018-10-17 13:40:00,56.5,56.5,56.34,56.4,153600.0,56.1607,56.1607,56.0017,56.0613,153600.0
2018-10-17 13:50:00,56.37,56.41,56.26,56.3,377860.0,56.0315,56.0713,55.9222,55.9619,377860.0
2018-10-17 14:00:00,56.26,56.4,56.2,56.35,241700.0,55.9222,56.0613,55.8625,56.0116,241700.0
2018-10-17 14:10:00,56.32,56.32,56.06,56.12,163420.0,55.9818,55.9818,55.7234,55.783,163420.0
2018-10-17 14:20:00,56.1,56.1,55.93,56.0,350220.0,55.7631,55.7631,55.5942,55.6637,350220.0
2018-10-17 14:30:00,55.98,56.17,55.92,56.14,208600.0,55.6439,55.8327,55.5842,55.8029,208600.0
2018-10-17 14:40:00,56.17,56.28,56.17,56.28,228200.0,55.8327,55.9421,55.8327,55.9421,228200.0
2018-10-17 14:50:00,56.28,56.45,56.22,56.35,229660.0,55.9421,56.111,55.8824,56.0116,229660.0
2018-10-17 15:00:00,56.34,56.47,56.27,56.45,317260.0,56.0017,56.1309,55.9321,56.111,317260.0
2018-10-17 15:10:00,56.44,56.47,56.27,56.27,323580.0,56.1011,56.1309,55.9321,55.9321,323580.0
2018-10-17 15:20:00,56.27,56.45,56.25,56.4,346760.0,55.9321,56.111,55.9122,56.0613,346760.0
2018-10-17 15:30:00,56.39,56.45,56.24,56.36,419520.0,56.0514,56.111,55.9023,56.0216,419520.0
2018-10-17 15:40:00,56.33,56.4,56.2,56.25,488480.0,55.9918,56.0613,55.8625,55.9122,488480.0
2018-10-17 15:50:00,56.23,56.42,56.22,56.38,1434200.0,55.8924,56.0812,55.8824,56.0415,1434200.0
2018-10-18 09:30:00,56.59,56.62,55.71,55.97,2227320.0,56.2502,56.28,55.3755,55.6339,2227320.0
2018-10-18 09:40:00,55.98,56.03,55.74,55.88,595180.0,55.6439,55.6936,55.4053,55.5445,595180.0
2018-10-18 09:50:00,55.83,55.87,55.63,55.68,603360.0,55.4948,55.5345,55.296,55.3457,603360.0
2018-10-18 10:00:00,55.69,55.83,55.54,55.6,618140.0,55.3556,55.4948,55.2065,55.2661,618140.0
2018-10-18 10:10:00,55.58,55.73,55.56,55.69,463580.0,55.2463,55.3954,55.2264,55.3556,463580.0
2018-10-18 10:20:00,55.67,55.71,55.51,55.58,570480.0,55.3357,55.3755,55.1767,55.2463,570480.0
2018-10-18 10:30:00,55.53,55.78,55.51,55.77,552380.0,55.1966,55.4451,55.1767,55.4351,552380.0
2018-10-18 10:40:00,55.75,55.83,55.69,55.74,460440.0,55.4152,55.4948,55.3556,55.4053,460440.0
2018-10-18 10:50:00,55.75,55.93,55.73,55.78,545960.0,55.4152,55.5942,55.3954,55.4451,545960.0
2018-10-18 11:00:00,55.75,55.82,55.57,55.59,359360.0,55.4152,55.4848,55.2363,55.2562,359360.0
2018-10-18 11:10:00,55.59,55.6,55.44,55.48,483420.0,55.2562,55.2661,55.1071,55.1469,483420.0
2018-10-18 11:20:00,55.46,55.49,55.23,55.29,557040.0,55.127,55.1568,54.8984,54.958,557040.0
2018-10-18 11:30:00,55.3,55.31,55.04,55.18,480840.0,54.9679,54.9779,54.7095,54.8487,480840.0
2018-10-18 11:40:00,55.15,55.19,54.63,54.76,946480.0,54.8188,54.8586,54.302,54.4312,946480.0
2018-10-18 11:50:00,54.75,54.92,54.69,54.91,638720.0,54.4212,54.5902,54.3616,54.5803,638720.0
2018-10-18 12:00:00,54.85,55.05,54.75,54.93,643120.0,54.5206,54.7194,54.4212,54.6002,643120.0
2018-10-18 12:10:00,54.94,54.96,54.75,54.81,378100.0,54.6101,54.63,54.4212,54.4809,378100.0
2018-10-18 12:20:00,54.75,55.09,54.75,55.06,503880.0,54.4212,54.7592,54.4212,54.7294,503880.0
2018-10-18 12:30:00,55.03,55.2,55.0,55.13,491940.0,54.6996,54.8685,54.6697,54.799,491940.0
2018-10-18 12:40:00,55.17,55.23,55.02,55.05,560140.0,54.8387,54.8984,54.6896,54.7194,560140.0
2018-10-18 12:50:00,55.05,55.11,54.88,54.91,375160.0,54.7194,54.7791,54.5505,54.5803,375160.0
2018-10-18 13:00:00,54.9,54.96,54.72,54.75,529220.0,54.5703,54.63,54.3914,54.4212,529220.0
2018-10-18 13:10:00,54.75,54.78,54.57,54.58,480880.0,54.4212,54.4511,54.2423,54.2523,480880.0
2018-10-18 13:20:00,54.57,54.61,54.32,54.42,1391480.0,54.2423,54.2821,53.9938,54.0932,1391480.0
2018-10-18 13:30:00,54.46,54.55,54.38,54.52,752600.0,54.133,54.2224,54.0535,54.1926,752600.0
2018-10-18 13:40:00,54.52,54.63,54.39,54.54,897080.0,54.1926,54.302,54.0634,54.2125,897080.0
2018-10-18 13:50:00,54.57,54.6,54.32,54.57,1105380.0,54.2423,54.2721,53.9938,54.2423,1105380.0
2018-10-18 14:00:00,54.59,54.88,54.55,54.81,448180.0,54.2622,54.5505,54.2224,54.4809,448180.0
2018-10-18 14:10:00,54.79,54.86,54.65,54.65,278400.0,54.461,54.5306,54.3218,54.3218,278400.0
2018-10-18 14:20:00,54.65,54.94,54.64,54.86,384500.0,54.3218,54.6101,54.3119,54.5306,384500.0
2018-10-18 14:30:00,54.89,55.0,54.81,54.88,375860.0,54.5604,54.6697,54.4809,54.5505,375860.0
2018-10-18 14:40:00,54.88,55.09,54.86,54.99,306620.0,54.5505,54.7592,54.5306,54.6598,306620.0
2018-10-18 14:50:00,55.02,55.14,55.0,55.03,485500.0,54.6896,54.8089,54.6697,54.6996,485500.0
2018-10-18 15:00:00,55.08,55.09,54.82,54.86,399080.0,54.7493,54.7592,54.4908,54.5306,399080.0
2018-10-18 15:10:00,54.85,55.0,54.78,54.88,397160.0,54.5206,54.6697,54.4511,54.5505,397160.0
2018-10-18 15:20:00,54.86,55.05,54.79,54.96,476960.0,54.5306,54.7194,54.461,54.63,476960.0
2018-10-18 15:30:00,54.97,54.98,54.81,54.94,752280.0,54.6399,54.6499,54.4809,54.6101,752280.0
2018-10-18 15:40:00,54.98,55.04,54.85,54.92,708240.0,54.6499,54.7095,54.5206,54.5902,708240.0
2018-10-18 15:50:00,54.88,54.92,54.75,54.91,1588400.0,54.5505,54.5902,54.4212,54.5803,1588400.0
2018-10-19 09:30:00,55.24,55.75,55.17,55.7,3229040.0,54.9083,55.4152,54.8387,55.3655,3229040.0
2018-10-19 09:40:00,55.7,55.76,55.56,55.7,778860.0,55.3655,55.4252,55.2264,55.3655,778860.0
2018-10-19 09:50:00,55.71,55.89,55.71,55.78,1098580.0,55.3755,55.5544,55.3755,55.4451,1098580.0
2018-10-19 10:00:00,55.76,56.05,55.75,55.94,660400.0,55.4252,55.7134,55.4152,55.6041,660400.0
2018-10-19 10:10:00,55.92,55.93,55.75,55.77,293540.0,55.5842,55.5942,55.4152,55.4351,293540.0
2018-10-19 10:20:00,55.8,55.88,55.61,55.64,472220.0,55.4649,55.5445,55.2761,55.3059,472220.0
2018-10-19 10:30:00,55.65,55.83,55.6,55.64,304640.0,55.3158,55.4948,55.2661,55.3059,304640.0
2018-10-19 10:40:00,55.64,55.64,55.34,55.38,428580.0,55.3059,55.3059,55.0077,55.0475,428580.0
2018-10-19 10:50:00,55.35,55.47,55.29,55.47,366880.0,55.0176,55.1369,54.958,55.1369,366880.0
2018-10-19 11:00:00,55.49,55.61,55.49,55.54,394100.0,55.1568,55.2761,55.1568,55.2065,394100.0
2018-10-19 11:10:00,55.53,55.59,55.43,55.49,396180.0,55.1966,55.2562,55.0972,55.1568,396180.0
2018-10-19 11:20:00,55.49,55.51,55.33,55.34,391300.0,55.1568,55.1767,54.9978,55.0077,391300.0
2018-10-19 11:30:00,55.37,55.41,55.28,55.41,726520.0,55.0375,55.0773,54.9481,55.0773,726520.0
2018-10-19 11:40:00,55.43,55.44,55.2,55.37,293080.0,55.0972,55.1071,54.8685,55.0375,293080.0
2018-10-19 11:50:00,55.37,55.49,55.19,55.43,427980.0,55.0375,55.1568,54.8586,55.0972,427980.0
2018-10-19 12:00:00,55.42,55.51,55.38,55.47,316780.0,55.0872,55.1767,55.0475,55.1369,316780.0
2018-10-19 12:10:00,55.47,55.48,55.27,55.31,379580.0,55.1369,55.1469,54.9381,54.9779,379580.0
2018-10-19 12:20:00,55.27,55.28,55.08,55.15,382780.0,54.9381,54.9481,54.7493,54.8188,382780.0
2018-10-19 12:30:00,55.11,55.12,54.92,55.0,449500.0,54.7791,54.789,54.5902,54.6697,449500.0
2018-10-19 12:40:00,54.99,55.21,54.93,55.17,318060.0,54.6598,54.8785,54.6002,54.8387,318060.0
2018-10-19 12:50:00,55.2,55.4,55.14,55.36,362240.0,54.8685,55.0673,54.8089,55.0276,362240.0
2018-10-19 13:00:00,55.33,55.34,55.15,55.18,294580.0,54.9978,55.0077,54.8188,54.8487,294580.0
2018-10-19 13:10:00,55.24,55.52,55.23,55.5,288320.0,54.9083,55.1866,54.8984,55.1667,288320.0
2018-10-19 13:20:00,55.48,55.52,55.41,55.48,226300.0,55.1469,55.1866,55.0773,55.1469,226300.0
2018-10-19 13:30:00,55.48,55.58,55.44,55.51,248920.0,55.1469,55.2463,55.1071,55.1767,248920.0
2018-10-19 13:40:00,55.47,55.55,55.38,55.47,270780.0,55.1369,55.2164,55.0475,55.1369,270780.0
2018-10-19 13:50:00,55.46,55.47,55.25,55.25,169520.0,55.127,55.1369,54.9182,54.9182,169520.0
2018-10-19 14:00:00,55.22,55.23,54.85,54.97,544580.0,54.8884,54.8984,54.5206,54.6399,544580.0
2018-10-19 14:10:00,55.02,55.1,54.93,54.97,465180.0,54.6896,54.7691,54.6002,54.6399,465180.0
2018-10-19 14:20:00,54.94,55.22,54.9,55.13,361960.0,54.6101,54.8884,54.5703,54.799,361960.0
2018-10-19 14:30:00,55.09,55.14,55.02,55.07,192580.0,54.7592,54.8089,54.6896,54.7393,192580.0
2018-10-19 14:40:00,55.11,55.23,55.05,55.21,161960.0,54.7791,54.8984,54.7194,54.8785,161960.0
2018-10-19 14:50:00,55.21,55.26,55.12,55.12,227060.0,54.8785,54.9282,54.789,54.789,227060.0
2018-10-19 15:00:00,55.16,55.18,55.03,55.09,156060.0,54.8288,54.8487,54.6996,54.7592,156060.0
2018-10-19 15:10:00,55.12,55.21,55.05,55.21,258380.0,54.789,54.8785,54.7194,54.8785,258380.0
2018-10-19 15:20:00,55.22,55.41,55.15,55.4,419240.0,54.8884,55.0773,54.8188,55.0673,419240.0
2018-10-19 15:30:00,55.37,55.46,55.31,55.32,563220.0,55.0375,55.127,54.9779,54.9878,563220.0
2018-10-19 15:40:00,55.33,55.4,55.29,55.4,645880.0,54.9978,55.0673,54.958,55.0673,645880.0
2018-10-19 15:50:00,55.39,55.46,55.2,55.23,1526300.0,55.0574,55.127,54.8685,54.8984,1526300.0
2018-10-22 09:30:00,55.63,56.08,55.53,55.53,1679880.0,55.296,55.7433,55.1966,55.1966,1679880.0
2018-10-22 09:40:00,55.62,55.75,55.38,55.69,795080.0,55.286,55.4152,55.0475,55.3556,795080.0
2018-10-22 09:50:00,55.68,55.72,55.19,55.34,472300.0,55.3457,55.3854,54.8586,55.0077,472300.0
2018-10-22 10:00:00,55.34,55.36,55.1,55.14,779260.0,55.0077,55.0276,54.7691,54.8089,779260.0
2018-10-22 10:10:00,55.15,55.5,55.13,55.24,452620.0,54.8188,55.1667,54.799,54.9083,452620.0
2018-10-22 10:20:00,55.22,55.24,55.04,55.14,324100.0,54.8884,54.9083,54.7095,54.8089,324100.0
2018-10-22 10:30:00,55.09,55.38,55.0,55.38,418100.0,54.7592,55.0475,54.6697,55.0475,418100.0
2018-10-22 10:40:00,55.38,55.92,55.31,55.88,697100.0,55.0475,55.5842,54.9779,55.5445,697100.0
2018-10-22 10:50:00,55.88,55.95,55.76,55.87,578620.0,55.5445,55.614,55.4252,55.5345,578620.0
2018-10-22 11:00:00,55.85,55.98,55.72,55.75,444040.0,55.5146,55.6439,55.3854,55.4152,444040.0
2018-10-22 11:10:00,55.7,55.8,55.58,55.78,459920.0,55.3655,55.4649,55.2463,55.4451,459920.0
2018-10-22 11:20:00,55.77,55.87,55.65,55.71,498480.0,55.4351,55.5345,55.3158,55.3755,498480.0
2018-10-22 11:30:00,55.69,55.73,55.54,55.54,319180.0,55.3556,55.3954,55.2065,55.2065,319180.0
2018-10-22 11:40:00,55.53,55.68,55.45,55.64,305780.0,55.1966,55.3457,55.117,55.3059,305780.0
2018-10-22 11:50:00,55.67,55.67,55.45,55.57,160620.0,55.3357,55.3357,55.117,55.2363,160620.0
2018-10-22 12:00:00,55.57,55.78,55.54,55.67,160520.0,55.2363,55.4451,55.2065,55.3357,160520.0
2018-10-22 12:10:00,55.64,55.67,55.48,55.57,197580.0,55.3059,55.3357,55.1469,55.2363,197580.0
2018-10-22 12:20:00,55.58,55.62,55.47,55.59,164020.0,55.2463,55.286,55.1369,55.2562,164020.0
2018-10-22 12:30:00,55.61,55.71,55.57,55.67,165960.0,55.2761,55.3755,55.2363,55.3357,165960.0
2018-10-22 12:40:00,55.65,55.77,55.65,55.65,198600.0,55.3158,55.4351,55.3158,55.3158,198600.0
2018-10-22 12:50:00,55.63,55.78,55.62,55.72,187480.0,55.296,55.4451,55.286,55.3854,187480.0
2018-10-22 13:00:00,55.7,55.88,55.66,55.82,128920.0,55.3655,55.5445,55.3258,55.4848,128920.0
2018-10-22 13:10:00,55.83,55.84,55.71,55.73,121240.0,55.4948,55.5047,55.3755,55.3954,121240.0
2018-10-22 13:20:00,55.75,55.75,55.57,55.67,129300.0,55.4152,55.4152,55.2363,55.3357,129300.0
2018-10-22 13:30:00,55.66,55.75,55.63,55.66,156720.0,55.3258,55.4152,55.296,55.3258,156720.0
2018-10-22 13:40:00,55.67,55.72,55.58,55.58,88820.0,55.3357,55.3854,55.2463,55.2463,88820.0
2018-10-22 13:50:00,55.57,55.62,55.51,55.53,148580.0,55.2363,55.286,55.1767,55.1966,148580.0
2018-10-22 14:00:00,55.52,55.74,55.52,55.68,123120.0,55.1866,55.4053,55.1866,55.3457,123120.0
2018-10-22 14:10:00,55.69,55.75,55.6,55.61,133340.0,55.3556,55.4152,55.2661,55.2761,133340.0
2018-10-22 14:20:00,55.63,55.68,55.53,55.54,105300.0,55.296,55.3457,55.1966,55.2065,105300.0
2018-10-22 14:30:00,55.58,55.71,55.52,55.67,100120.0,55.2463,55.3755,55.1866,55.3357,100120.0
2018-10-22 14:40:00,55.67,55.75,55.6,55.7,108420.0,55.3357,55.4152,55.2661,55.3655,108420.0
2018-10-22 14:50:00,55.73,55.75,55.61,55.71,122120.0,55.3954,55.4152,55.2761,55.3755,122120.0
2018-10-22 15:00:00,55.67,55.85,55.66,55.75,187500.0,55.3357,55.5146,55.3258,55.4152,187500.0
2018-10-22 15:10:00,55.79,55.85,55.72,55.79,283280.0,55.455,55.5146,55.3854,55.455,283280.0
2018-10-22 15:20:00,55.81,55.88,55.76,55.88,214800.0,55.4749,55.5445,55.4252,55.5445,214800.0
2018-10-22 15:30:00,55.84,55.99,55.82,55.84,439440.0,55.5047,55.6538,55.4848,55.5047,439440.0
2018-10-22 15:40:00,55.79,55.86,55.69,55.71,463200.0,55.455,55.5246,55.3556,55.3755,463200.0
2018-10-22 15:50:00,55.71,55.78,55.52,55.61,587420.0,55.3755,55.4451,55.1866,55.2761,587420.0
2018-10-23 09:30:00,54.56,54.94,54.43,54.65,1741340.0,54.2324,54.6101,54.1032,54.3218,1741340.0
2018-10-23 09:40:00,54.66,54.9,54.5,54.85,629880.0,54.3318,54.5703,54.1727,54.5206,629880.0
2018-10-23 09:50:00,54.79,54.84,54.48,54.51,626040.0,54.461,54.5107,54.1529,54.1827,626040.0
2018-10-23 10:00:00,54.52,54.54,53.98,54.15,1199520.0,54.1926,54.2125,53.6559,53.8248,1199520.0
2018-10-23 10:10:00,54.11,54.21,53.95,54.11,275920.0,53.7851,53.8845,53.626,53.7851,275920.0
2018-10-23 10:20:00,54.18,54.42,54.07,54.35,391840.0,53.8547,54.0932,53.7453,54.0236,391840.0
2018-10-23 10:30:00,54.32,54.4,54.21,54.31,258340.0,53.9938,54.0733,53.8845,53.9839,258340.0
2018-10-23 10:40:00,54.38,54.54,54.27,54.5,445920.0,54.0535,54.2125,53.9441,54.1727,445920.0
2018-10-23 10:50:00,54.5,54.6,54.38,54.43,257740.0,54.1727,54.2721,54.0535,54.1032,257740.0
2018-10-23 11:00:00,54.41,54.58,54.3,54.53,330980.0,54.0833,54.2523,53.9739,54.2026,330980.0
2018-10-23 11:10:00,54.6,54.75,54.57,54.73,444680.0,54.2721,54.4212,54.2423,54.4014,444680.0
2018-10-23 11:20:00,54.74,54.9,54.68,54.75,370220.0,54.4113,54.5703,54.3517,54.4212,370220.0
2018-10-23 11:30:00,54.73,54.78,54.54,54.54,249940.0,54.4014,54.4511,54.2125,54.2125,249940.0
2018-10-23 11:40:00,54.54,54.79,54.54,54.72,542540.0,54.2125,54.461,54.2125,54.3914,542540.0
2018-10-23 11:50:00,54.72,54.75,54.45,54.5,326200.0,54.3914,54.4212,54.123,54.1727,326200.0
2018-10-23 12:00:00,54.5,54.82,54.49,54.8,200060.0,54.1727,54.4908,54.1628,54.4709,200060.0
2018-10-23 12:10:00,54.81,54.93,54.72,54.8,336240.0,54.4809,54.6002,54.3914,54.4709,336240.0
2018-10-23 12:20:00,54.81,55.0,54.77,54.93,382980.0,54.4809,54.6697,54.4411,54.6002,382980.0
2018-10-23 12:30:00,54.96,55.12,54.9,55.12,217180.0,54.63,54.789,54.5703,54.789,217180.0
2018-10-23 12:40:00,55.14,55.23,55.01,55.04,214540.0,54.8089,54.8984,54.6797,54.7095,214540.0
2018-10-23 12:50:00,55.09,55.16,54.96,55.02,199960.0,54.7592,54.8288,54.63,54.6896,199960.0
2018-10-23 13:00:00,55.0,55.39,55.0,55.38,229180.0,54.6697,55.0574,54.6697,55.0475,229180.0
2018-10-23 13:10:00,55.38,55.39,55.23,55.25,238540.0,55.0475,55.0574,54.8984,54.9182,238540.0
2018-10-23 13:20:00,55.26,55.35,55.18,55.18,144260.0,54.9282,55.0176,54.8487,54.8487,144260.0
2018-10-23 13:30:00,55.23,55.3,55.02,55.02,193460.0,54.8984,54.9679,54.6896,54.6896,193460.0
2018-10-23 13:40:00,55.07,55.13,54.83,54.84,265160.0,54.7393,54.799,54.5008,54.5107,265160.0
2018-10-23 13:50:00,54.86,55.04,54.83,54.9,102000.0,54.5306,54.7095,54.5008,54.5703,102000.0
2018-10-23 14:00:00,54.93,55.08,54.87,55.07,199980.0,54.6002,54.7493,54.5405,54.7393,199980.0
2018-10-23 14:10:00,55.05,55.47,55.05,55.44,309020.0,54.7194,55.1369,54.7194,55.1071,309020.0
2018-10-23 14:20:00,55.45,55.56,55.37,55.49,446160.0,55.117,55.2264,55.0375,55.1568,446160.0
2018-10-23 14:30:00,55.52,55.68,55.52,55.6,202200.0,55.1866,55.3457,55.1866,55.2661,202200.0
2018-10-23 14:40:00,55.64,55.72,55.55,55.7,337440.0,55.3059,55.3854,55.2164,55.3655,337440.0
2018-10-23 14:50:00,55.66,55.85,55.64,55.8,380080.0,55.3258,55.5146,55.3059,55.4649,380080.0
2018-10-23 15:00:00,55.78,55.9,55.69,55.76,558160.0,55.4451,55.5643,55.3556,55.4252,558160.0
2018-10-23 15:10:00,55.73,55.8,55.6,55.73,479720.0,55.3954,55.4649,55.2661,55.3954,479720.0
2018-10-23 15:20:00,55.72,55.86,55.72,55.75,482760.0,55.3854,55.5246,55.3854,55.4152,482760.0
2018-10-23 15:30:00,55.74,55.8,55.57,55.62,494460.0,55.4053,55.4649,55.2363,55.286,494460.0
2018-10-23 15:40:00,55.63,55.72,55.53,55.67,744260.0,55.296,55.3854,55.1966,55.3357,744260.0
2018-10-23 15:50:00,55.65,55.8,55.58,55.78,2257140.0,55.3158,55.4649,55.2463,55.4451,2257140.0
2018-10-24 09:30:00,55.8,55.83,55.4,55.52,1167660.0,55.4649,55.4948,55.0673,55.1866,1167660.0
2018-10-24 09:40:00,55.5,55.67,55.19,55.21,905580.0,55.1667,55.3357,54.8586,54.8785,905580.0
2018-10-24 09:50:00,55.25,55.34,55.17,55.21,307380.0,54.9182,55.0077,54.8387,54.8785,307380.0
2018-10-24 10:00:00,55.18,55.35,55.05,55.26,525880.0,54.8487,55.0176,54.7194,54.9282,525880.0
2018-10-24 10:10:00,55.29,55.43,55.18,55.35,374400.0,54.958,55.0972,54.8487,55.0176,374400.0
2018-10-24 10:20:00,55.31,55.41,55.21,55.3,458400.0,54.9779,55.0773,54.8785,54.9679,458400.0
2018-10-24 10:30:00,55.25,55.67,55.25,55.39,615700.0,54.9182,55.3357,54.9182,55.0574,615700.0
2018-10-24 10:40:00,55.4,55.54,55.31,55.38,248520.0,55.0673,55.2065,54.9779,55.0475,248520.0
2018-10-24 10:50:00,55.4,55.42,55.27,55.3,315500.0,55.0673,55.0872,54.9381,54.9679,315500.0
2018-10-24 11:00:00,55.3,55.38,54.91,54.91,474760.0,54.9679,55.0475,54.5803,54.5803,474760.0
2018-10-24 11:10:00,54.99,55.14,54.95,55.02,404420.0,54.6598,54.8089,54.62,54.6896,404420.0
2018-10-24 11:20:00,54.99,55.09,54.89,54.89,369440.0,54.6598,54.7592,54.5604,54.5604,369440.0
2018-10-24 11:30:00,54.9,55.02,54.78,54.92,347540.0,54.5703,54.6896,54.4511,54.5902,347540.0
2018-10-24 11:40:00,54.95,55.19,54.88,55.09,296140.0,54.62,54.8586,54.5505,54.7592,296140.0
2018-10-24 11:50:00,55.11,55.38,55.05,55.35,316840.0,54.7791,55.0475,54.7194,55.0176,316840.0
2018-10-24 12:00:00,55.29,55.35,55.1,55.1,145520.0,54.958,55.0176,54.7691,54.7691,145520.0
2018-10-24 12:10:00,55.1,55.26,55.01,55.01,252620.0,54.7691,54.9282,54.6797,54.6797,252620.0
2018-10-24 12:20:00,55.03,55.06,54.95,55.05,158660.0,54.6996,54.7294,54.62,54.7194,158660.0
2018-10-24 12:30:00,55.04,55.05,54.85,54.85,115800.0,54.7095,54.7194,54.5206,54.5206,115800.0
2018-10-24 12:40:00,54.87,54.98,54.8,54.95,172980.0,54.5405,54.6499,54.4709,54.62,172980.0
2018-10-24 12:50:00,54.88,55.09,54.88,55.03,166700.0,54.5505,54.7592,54.5505,54.6996,166700.0
2018-10-24 13:00:00,55.0,55.03,54.58,54.66,269540.0,54.6697,54.6996,54.2523,54.3318,269540.0
2018-10-24 13:10:00,54.68,54.87,54.56,54.81,336200.0,54.3517,54.5405,54.2324,54.4809,336200.0
2018-10-24 13:20:00,54.79,54.9,54.64,54.65,274820.0,54.461,54.5703,54.3119,54.3218,274820.0
2018-10-24 13:30:00,54.68,54.76,54.52,54.57,145960.0,54.3517,54.4312,54.1926,54.2423,145960.0
2018-10-24 13:40:00,54.56,54.72,54.54,54.57,252440.0,54.2324,54.3914,54.2125,54.2423,252440.0
2018-10-24 13:50:00,54.59,54.63,54.35,54.37,504600.0,54.2622,54.302,54.0236,54.0435,504600.0
2018-10-24 14:00:00,54.37,54.46,54.1,54.29,677780.0,54.0435,54.133,53.7751,53.964,677780.0
2018-10-24 14:10:00,54.31,54.41,54.28,54.37,531240.0,53.9839,54.0833,53.9541,54.0435,531240.0
2018-10-24 14:20:00,54.33,54.45,54.2,54.37,560620.0,54.0038,54.123,53.8745,54.0435,560620.0
2018-10-24 14:30:00,54.37,54.44,54.23,54.34,817920.0,54.0435,54.1131,53.9044,54.0137,817920.0
2018-10-24 14:40:00,54.31,54.39,53.99,54.08,676240.0,53.9839,54.0634,53.6658,53.7553,676240.0
2018-10-24 14:50:00,54.03,54.09,53.86,53.86,1288360.0,53.7056,53.7652,53.5366,53.5366,1288360.0
2018-10-24 15:00:00,53.87,53.87,53.47,53.6,1466900.0,53.5465,53.5465,53.1489,53.2781,1466900.0
2018-10-24 15:10:00,53.57,53.65,53.48,53.6,1058600.0,53.2483,53.3278,53.1589,53.2781,1058600.0
2018-10-24 15:20:00,53.59,53.59,53.23,53.23,1165220.0,53.2682,53.2682,52.9104,52.9104,1165220.0
2018-10-24 15:30:00,53.23,53.4,53.19,53.34,1426560.0,52.9104,53.0793,52.8706,53.0197,1426560.0
2018-10-24 15:40:00,53.31,53.4,53.13,53.15,1312880.0,52.9899,53.0793,52.811,52.8308,1312880.0
2018-10-24 15:50:00,53.09,53.14,52.75,52.85,4207080.0,52.7712,52.8209,52.4333,52.5327,4207080.0
2018-10-25 09:30:00,54.02,54.36,53.88,54.08,2852180.0,53.6956,54.0336,53.5565,53.7553,2852180.0
2018-10-25 09:40:00,54.12,54.42,53.78,54.42,1364920.0,53.795,54.0932,53.4571,54.0932,1364920.0
2018-10-25 09:50:00,54.43,54.7,54.4,54.68,1383740.0,54.1032,54.3715,54.0733,54.3517,1383740.0
2018-10-25 10:00:00,54.69,55.03,54.68,54.81,1075240.0,54.3616,54.6996,54.3517,54.4809,1075240.0
2018-10-25 10:10:00,54.84,54.86,54.44,54.49,665100.0,54.5107,54.5306,54.1131,54.1628,665100.0
2018-10-25 10:20:00,54.5,54.78,54.41,54.78,584440.0,54.1727,54.4511,54.0833,54.4511,584440.0
2018-10-25 10:30:00,54.79,54.95,54.72,54.85,602020.0,54.461,54.62,54.3914,54.5206,602020.0
2018-10-25 10:40:00,54.88,55.07,54.85,55.0,855280.0,54.5505,54.7393,54.5206,54.6697,855280.0
2018-10-25 10:50:00,55.0,55.04,54.79,54.79,507900.0,54.6697,54.7095,54.461,54.461,507900.0
2018-10-25 11:00:00,54.8,54.92,54.58,54.66,576000.0,54.4709,54.5902,54.2523,54.3318,576000.0
2018-10-25 11:10:00,54.63,54.9,54.56,54.9,924000.0,54.302,54.5703,54.2324,54.5703,924000.0
2018-10-25 11:20:00,54.91,55.23,54.87,55.19,677780.0,54.5803,54.8984,54.5405,54.8586,677780.0
2018-10-25 11:30:00,55.15,55.25,54.94,55.0,870600.0,54.8188,54.9182,54.6101,54.6697,870600.0
2018-10-25 11:40:00,55.01,55.15,54.97,55.14,1768800.0,54.6797,54.8188,54.6399,54.8089,1768800.0
2018-10-25 11:50:00,55.15,55.32,55.11,55.19,1211240.0,54.8188,54.9878,54.7791,54.8586,1211240.0
2018-10-25 12:00:00,55.23,55.23,54.99,55.12,610200.0,54.8984,54.8984,54.6598,54.789,610200.0
2018-10-25 12:10:00,55.15,55.16,54.71,54.71,413460.0,54.8188,54.8288,54.3815,54.3815,413460.0
2018-10-25 12:20:00,54.75,54.81,54.68,54.73,388580.0,54.4212,54.4809,54.3517,54.4014,388580.0
2018-10-25 12:30:00,54.73,54.89,54.73,54.81,320380.0,54.4014,54.5604,54.4014,54.4809,320380.0
2018-10-25 12:40:00,54.8,54.93,54.73,54.9,214880.0,54.4709,54.6002,54.4014,54.5703,214880.0
2018-10-25 12:50:00,54.91,54.91,54.82,54.83,302160.0,54.5803,54.5803,54.4908,54.5008,302160.0
2018-10-25 13:00:00,54.85,54.9,54.68,54.68,484360.0,54.5206,54.5703,54.3517,54.3517,484360.0
2018-10-25 13:10:00,54.7,54.74,54.63,54.64,450580.0,54.3715,54.4113,54.302,54.3119,450580.0
2018-10-25 13:20:00,54.67,54.88,54.67,54.84,646520.0,54.3417,54.5505,54.3417,54.5107,646520.0
2018-10-25 13:30:00,54.82,55.17,54.78,55.13,448920.0,54.4908,54.8387,54.4511,54.799,448920.0
2018-10-25 13:40:00,55.1,55.18,55.08,55.16,331780.0,54.7691,54.8487,54.7493,54.8288,331780.0
2018-10-25 13:50:00,55.14,55.16,54.97,55.12,747520.0,54.8089,54.8288,54.6399,54.789,747520.0
2018-10-25 14:00:00,55.14,55.36,55.05,55.36,531960.0,54.8089,55.0276,54.7194,55.0276,531960.0
2018-10-25 14:10:00,55.35,55.5,55.3,55.4,773260.0,55.0176,55.1667,54.9679,55.0673,773260.0
2018-10-25 14:20:00,55.42,55.65,55.36,55.61,481260.0,55.0872,55.3158,55.0276,55.2761,481260.0
2018-10-25 14:30:00,55.61,55.8,55.57,55.75,866800.0,55.2761,55.4649,55.2363,55.4152,866800.0
2018-10-25 14:40:00,55.74,55.89,55.73,55.77,814240.0,55.4053,55.5544,55.3954,55.4351,814240.0
2018-10-25 14:50:00,55.79,55.79,55.68,55.69,557940.0,55.455,55.455,55.3457,55.3556,557940.0
2018-10-25 15:00:00,55.7,55.71,55.56,55.63,718880.0,55.3655,55.3755,55.2264,55.296,718880.0
2018-10-25 15:10:00,55.62,55.79,55.58,55.74,876580.0,55.286,55.455,55.2463,55.4053,876580.0
2018-10-25 15:20:00,55.74,55.76,55.63,55.75,693840.0,55.4053,55.4252,55.296,55.4152,693840.0
2018-10-25 15:30:00,55.77,55.81,55.56,55.63,1722160.0,55.4351,55.4749,55.2264,55.296,1722160.0
2018-10-25 15:40:00,55.64,55.73,55.55,55.7,1556400.0,55.3059,55.3954,55.2164,55.3655,1556400.0
2018-10-25 15:50:00,55.67,55.67,55.15,55.17,2732520.0,55.3357,55.3357,54.8188,54.8387,2732520.0
2018-10-26 09:30:00,52.43,54.0,52.4,53.61,7341380.0,52.1152,53.6757,52.0854,53.2881,7341380.0
2018-10-26 09:40:00,53.61,54.14,53.45,54.08,2612720.0,53.2881,53.8149,53.129,53.7553,2612720.0
2018-10-26 09:50:00,54.03,54.05,53.32,53.44,1834440.0,53.7056,53.7254,52.9998,53.1191,1834440.0
2018-10-26 10:00:00,53.44,53.44,52.42,52.47,3307600.0,53.1191,53.1191,52.1052,52.1549,3307600.0
2018-10-26 10:10:00,52.48,52.83,52.32,52.8,2744720.0,52.1649,52.5128,52.0058,52.483,2744720.0
2018-10-26 10:20:00,52.8,53.1,52.72,52.72,1088620.0,52.483,52.7811,52.4034,52.4034,1088620.0
2018-10-26 10:30:00,52.66,52.76,52.15,52.29,887740.0,52.3438,52.4432,51.8369,51.976,887740.0
2018-10-26 10:40:00,52.23,52.43,52.11,52.39,980300.0,51.9164,52.1152,51.7971,52.0754,980300.0
2018-10-26 10:50:00,52.37,52.5,52.12,52.31,1078720.0,52.0555,52.1848,51.807,51.9959,1078720.0
2018-10-26 11:00:00,52.33,52.97,52.3,52.88,1040920.0,52.0158,52.6519,51.986,52.5625,1040920.0
2018-10-26 11:10:00,52.9,53.12,52.8,52.97,1138080.0,52.5823,52.801,52.483,52.6519,1138080.0
2018-10-26 11:20:00,53.03,53.6,53.0,53.48,1004220.0,52.7116,53.2781,52.6817,53.1589,1004220.0
2018-10-26 11:30:00,53.53,53.79,53.32,53.41,1461540.0,53.2086,53.467,52.9998,53.0893,1461540.0
2018-10-26 11:40:00,53.41,53.6,53.32,53.44,792680.0,53.0893,53.2781,52.9998,53.1191,792680.0
2018-10-26 11:50:00,53.5,53.75,53.46,53.54,383040.0,53.1787,53.4272,53.139,53.2185,383040.0
2018-10-26 12:00:00,53.55,53.93,53.5,53.9,917640.0,53.2284,53.6062,53.1787,53.5763,917640.0
2018-10-26 12:10:00,53.89,54.03,53.64,53.98,1303900.0,53.5664,53.7056,53.3179,53.6559,1303900.0
2018-10-26 12:20:00,53.99,54.18,53.87,53.97,1004460.0,53.6658,53.8547,53.5465,53.6459,1004460.0
2018-10-26 12:30:00,53.98,54.49,53.86,54.32,1300960.0,53.6559,54.1628,53.5366,53.9938,1300960.0
2018-10-26 12:40:00,54.35,55.03,54.25,55.0,1449340.0,54.0236,54.6996,53.9242,54.6697,1449340.0
2018-10-26 12:50:00,55.0,55.15,54.77,54.86,2041580.0,54.6697,54.8188,54.4411,54.5306,2041580.0
2018-10-26 13:00:00,54.88,55.85,54.88,55.68,2047800.0,54.5505,55.5146,54.5505,55.3457,2047800.0
2018-10-26 13:10:00,55.65,55.67,55.34,55.42,1366640.0,55.3158,55.3357,55.0077,55.0872,1366640.0
2018-10-26 13:20:00,55.4,55.53,54.77,54.8,1276600.0,55.0673,55.1966,54.4411,54.4709,1276600.0
2018-10-26 13:30:00,54.76,54.79,54.39,54.42,1032960.0,54.4312,54.461,54.0634,54.0932,1032960.0
2018-10-26 13:40:00,54.43,54.66,54.37,54.45,545080.0,54.1032,54.3318,54.0435,54.123,545080.0
2018-10-26 13:50:00,54.45,54.7,54.4,54.6,574780.0,54.123,54.3715,54.0733,54.2721,574780.0
2018-10-26 14:00:00,54.6,54.69,53.85,54.02,1431160.0,54.2721,54.3616,53.5266,53.6956,1431160.0
2018-10-26 14:10:00,54.03,54.04,53.63,53.94,1096280.0,53.7056,53.7155,53.308,53.6161,1096280.0
2018-10-26 14:20:00,53.98,54.2,53.77,54.03,862360.0,53.6559,53.8745,53.4471,53.7056,862360.0
2018-10-26 14:30:00,54.05,54.18,53.93,54.0,1120000.0,53.7254,53.8547,53.6062,53.6757,1120000.0
2018-10-26 14:40:00,54.01,54.06,53.55,53.56,847740.0,53.6857,53.7354,53.2284,53.2384,847740.0
2018-10-26 14:50:00,53.54,53.62,53.3,53.39,611900.0,53.2185,53.298,52.9799,53.0694,611900.0
2018-10-26 15:00:00,53.38,53.71,53.23,53.65,915920.0,53.0595,53.3875,52.9104,53.3278,915920.0
2018-10-26 15:10:00,53.68,53.82,53.44,53.77,782400.0,53.3577,53.4968,53.1191,53.4471,782400.0
2018-10-26 15:20:00,53.76,53.99,53.67,53.8,826600.0,53.4372,53.6658,53.3477,53.4769,826600.0
2018-10-26 15:30:00,53.72,53.92,53.36,53.87,1022860.0,53.3974,53.5962,53.0396,53.5465,1022860.0
2018-10-26 15:40:00,53.89,54.1,53.56,54.01,1688720.0,53.5664,53.7751,53.2384,53.6857,1688720.0
2018-10-26 15:50:00,54.03,54.4,53.73,54.19,4160440.0,53.7056,54.0733,53.4074,53.8646,4160440.0
2018-10-29 09:30:00,54.83,55.1,54.65,54.77,2900200.0,54.5008,54.7691,54.3218,54.4411,2900200.0
2018-10-29 09:40:00,54.8,54.9,54.43,54.69,1379500.0,54.4709,54.5703,54.1032,54.3616,1379500.0
2018-10-29 09:50:00,54.72,54.99,54.56,54.92,878800.0,54.3914,54.6598,54.2324,54.5902,878800.0
2018-10-29 10:00:00,54.93,55.44,54.92,55.19,1166460.0,54.6002,55.1071,54.5902,54.8586,1166460.0
2018-10-29 10:10:00,55.21,55.33,55.0,55.24,1354380.0,54.8785,54.9978,54.6697,54.9083,1354380.0
2018-10-29 10:20:00,55.23,55.4,54.86,54.86,1148760.0,54.8984,55.0673,54.5306,54.5306,1148760.0
2018-10-29 10:30:00,54.9,55.09,54.51,54.55,656300.0,54.5703,54.7592,54.1827,54.2224,656300.0
2018-10-29 10:40:00,54.55,54.63,54.3,54.4,552160.0,54.2224,54.302,53.9739,54.0733,552160.0
2018-10-29 10:50:00,54.47,54.62,54.3,54.36,541320.0,54.1429,54.292,53.9739,54.0336,541320.0
2018-10-29 11:00:00,54.39,54.44,54.28,54.32,561740.0,54.0634,54.1131,53.9541,53.9938,561740.0
2018-10-29 11:10:00,54.31,54.31,53.63,53.7,761760.0,53.9839,53.9839,53.308,53.3775,761760.0
2018-10-29 11:20:00,53.7,53.98,53.59,53.82,683040.0,53.3775,53.6559,53.2682,53.4968,683040.0
2018-10-29 11:30:00,53.81,53.84,53.6,53.72,478060.0,53.4869,53.5167,53.2781,53.3974,478060.0
2018-10-29 11:40:00,53.75,53.96,53.65,53.91,410700.0,53.4272,53.636,53.3278,53.5863,410700.0
2018-10-29 11:50:00,53.93,53.94,53.33,53.38,830000.0,53.6062,53.6161,53.0098,53.0595,830000.0
2018-10-29 12:00:00,53.38,53.52,53.15,53.15,577160.0,53.0595,53.1986,52.8308,52.8308,577160.0
2018-10-29 12:10:00,53.16,53.28,52.91,53.19,767320.0,52.8408,52.9601,52.5923,52.8706,767320.0
2018-10-29 12:20:00,53.15,53.24,52.75,52.82,1093100.0,52.8308,52.9203,52.4333,52.5028,1093100.0
2018-10-29 12:30:00,52.83,52.98,52.65,52.84,1420700.0,52.5128,52.6619,52.3339,52.5227,1420700.0
2018-10-29 12:40:00,52.84,53.12,52.83,52.99,1300540.0,52.5227,52.801,52.5128,52.6718,1300540.0
2018-10-29 12:50:00,52.99,53.06,52.77,52.92,541460.0,52.6718,52.7414,52.4531,52.6022,541460.0
2018-10-29 13:00:00,52.97,53.42,52.95,53.4,648900.0,52.6519,53.0992,52.632,53.0793,648900.0
2018-10-29 13:10:00,53.37,53.37,53.11,53.16,475120.0,53.0495,53.0495,52.7911,52.8408,475120.0
2018-10-29 13:20:00,53.16,53.2,52.92,53.0,299960.0,52.8408,52.8805,52.6022,52.6817,299960.0
2018-10-29 13:30:00,52.99,53.12,52.9,53.0,416680.0,52.6718,52.801,52.5823,52.6817,416680.0
2018-10-29 13:40:00,52.93,53.15,52.83,53.05,304060.0,52.6122,52.8308,52.5128,52.7314,304060.0
2018-10-29 13:50:00,53.03,53.21,52.85,52.85,355540.0,52.7116,52.8905,52.5327,52.5327,355540.0
2018-10-29 14:00:00,52.88,52.96,52.75,52.83,422620.0,52.5625,52.642,52.4333,52.5128,422620.0
2018-10-29 14:10:00,52.81,52.81,52.45,52.62,944540.0,52.4929,52.4929,52.1351,52.304,944540.0
2018-10-29 14:20:00,52.57,52.6,52.4,52.45,717420.0,52.2543,52.2842,52.0854,52.1351,717420.0
2018-10-29 14:30:00,52.45,52.52,52.27,52.33,1012120.0,52.1351,52.2046,51.9561,52.0158,1012120.0
2018-10-29 14:40:00,52.32,52.63,52.15,52.23,932460.0,52.0058,52.314,51.8369,51.9164,932460.0
2018-10-29 14:50:00,52.2,52.24,51.78,51.86,2072640.0,51.8866,51.9263,51.4691,51.5486,2072640.0
2018-10-29 15:00:00,51.89,51.9,51.4,51.47,2176960.0,51.5784,51.5884,51.0914,51.1609,2176960.0
2018-10-29 15:10:00,51.5,51.57,51.14,51.45,1856840.0,51.1908,51.2603,50.8329,51.1411,1856840.0
2018-10-29 15:20:00,51.43,51.56,51.24,51.27,1636660.0,51.1212,51.2504,50.9323,50.9621,1636660.0
2018-10-29 15:30:00,51.26,51.31,50.87,50.92,2530160.0,50.9522,51.0019,50.5645,50.6142,2530160.0
2018-10-29 15:40:00,50.91,51.28,50.36,51.15,4065040.0,50.6043,50.9721,50.0576,50.8429,4065040.0
2018-10-29 15:50:00,51.15,51.82,51.12,51.74,6038940.0,50.8429,51.5088,50.813,51.4293,6038940.0
2018-10-30 09:30:00,51.2,51.53,50.7,51.13,3472660.0,50.8926,51.2206,50.3956,50.823,3472660.0
2018-10-30 09:40:00,51.17,51.55,50.93,51.0,1423700.0,50.8627,51.2405,50.6242,50.6938,1423700.0
2018-10-30 09:50:00,51.04,51.92,51.02,51.77,1767960.0,50.7335,51.6082,50.7136,51.4591,1767960.0
2018-10-30 10:00:00,51.78,52.17,51.47,52.0,2343480.0,51.4691,51.8567,51.1609,51.6878,2343480.0
2018-10-30 10:10:00,52.04,52.25,51.81,52.23,1103000.0,51.7275,51.9363,51.4989,51.9164,1103000.0
2018-10-30 10:20:00,52.25,52.51,51.85,51.88,888720.0,51.9363,52.1947,51.5387,51.5685,888720.0
2018-10-30 10:30:00,51.98,52.06,51.42,51.57,775260.0,51.6679,51.7474,51.1112,51.2603,775260.0
2018-10-30 10:40:00,51.53,51.68,51.29,51.65,589060.0,51.2206,51.3697,50.982,51.3399,589060.0
2018-10-30 10:50:00,51.71,51.8,51.46,51.57,755500.0,51.3995,51.489,51.151,51.2603,755500.0
2018-10-30 11:00:00,51.58,52.1,51.44,51.99,788860.0,51.2703,51.7872,51.1311,51.6778,788860.0
2018-10-30 11:10:00,51.94,52.04,51.6,52.01,573340.0,51.6281,51.7275,51.2902,51.6977,573340.0
2018-10-30 11:20:00,52.05,52.17,51.79,52.17,607300.0,51.7375,51.8567,51.479,51.8567,607300.0
2018-10-30 11:30:00,52.18,52.54,52.14,52.3,1415720.0,51.8667,52.2245,51.8269,51.986,1415720.0
2018-10-30 11:40:00,52.3,52.48,52.13,52.44,654680.0,51.986,52.1649,51.817,52.1251,654680.0
2018-10-30 11:50:00,52.45,52.5,51.93,52.04,1312060.0,52.1351,52.1848,51.6182,51.7275,1312060.0
2018-10-30 12:00:00,52.04,52.27,51.99,52.03,619320.0,51.7275,51.9561,51.6778,51.7176,619320.0
2018-10-30 12:10:00,52.03,52.17,51.85,51.95,453240.0,51.7176,51.8567,51.5387,51.6381,453240.0
2018-10-30 12:20:00,51.9,52.1,51.9,52.04,405320.0,51.5884,51.7872,51.5884,51.7275,405320.0
2018-10-30 12:30:00,52.06,52.12,51.89,52.09,398340.0,51.7474,51.807,51.5784,51.7772,398340.0
2018-10-30 12:40:00,52.05,52.15,51.91,52.04,220300.0,51.7375,51.8369,51.5983,51.7275,220300.0
2018-10-30 12:50:00,52.07,52.1,51.63,51.67,342380.0,51.7573,51.7872,51.32,51.3597,342380.0
2018-10-30 13:00:00,51.65,51.79,51.58,51.66,276460.0,51.3399,51.479,51.2703,51.3498,276460.0
2018-10-30 13:10:00,51.64,51.65,51.36,51.61,459640.0,51.3299,51.3399,51.0516,51.3001,459640.0
2018-10-30 13:20:00,51.58,51.67,51.29,51.29,548780.0,51.2703,51.3597,50.982,50.982,548780.0
2018-10-30 13:30:00,51.29,51.36,51.03,51.21,917900.0,50.982,51.0516,50.7236,50.9025,917900.0
2018-10-30 13:40:00,51.21,51.61,51.19,51.57,835540.0,50.9025,51.3001,50.8826,51.2603,835540.0
2018-10-30 13:50:00,51.54,51.79,51.45,51.74,256400.0,51.2305,51.479,51.1411,51.4293,256400.0
2018-10-30 14:00:00,51.75,51.83,51.27,51.27,437800.0,51.4393,51.5188,50.9621,50.9621,437800.0
2018-10-30 14:10:00,51.28,51.48,51.17,51.22,450840.0,50.9721,51.1709,50.8627,50.9124,450840.0
2018-10-30 14:20:00,51.23,51.49,51.22,51.4,428840.0,50.9224,51.1808,50.9124,51.0914,428840.0
2018-10-30 14:30:00,51.37,51.46,51.25,51.33,235580.0,51.0615,51.151,50.9423,51.0218,235580.0
2018-10-30 14:40:00,51.37,51.48,51.31,51.41,299500.0,51.0615,51.1709,51.0019,51.1013,299500.0
2018-10-30 14:50:00,51.45,52.05,51.42,52.02,763140.0,51.1411,51.7375,51.1112,51.7076,763140.0
2018-10-30 15:00:00,52.1,52.1,51.86,52.0,559200.0,51.7872,51.7872,51.5486,51.6878,559200.0
2018-10-30 15:10:00,52.05,52.35,52.04,52.12,852620.0,51.7375,52.0357,51.7275,51.807,852620.0
2018-10-30 15:20:00,52.05,52.42,51.94,52.3,607880.0,51.7375,52.1052,51.6281,51.986,607880.0
2018-10-30 15:30:00,52.32,52.45,52.24,52.24,507600.0,52.0058,52.1351,51.9263,51.9263,507600.0
2018-10-30 15:40:00,52.3,52.49,52.22,52.47,548460.0,51.986,52.1748,51.9064,52.1549,548460.0
2018-10-30 15:50:00,52.47,52.55,52.36,52.51,1897320.0,52.1549,52.2345,52.0456,52.1947,1897320.0
2018-10-31 09:30:00,53.55,54.02,53.41,53.94,3412720.0,53.2284,53.6956,53.0893,53.6161,3412720.0
2018-10-31 09:40:00,53.94,54.73,53.93,54.32,4859220.0,53.6161,54.4014,53.6062,53.9938,4859220.0
2018-10-31 09:50:00,54.31,54.68,54.06,54.64,1696240.0,53.9839,54.3517,53.7354,54.3119,1696240.0
2018-10-31 10:00:00,54.62,54.77,54.47,54.53,1715260.0,54.292,54.4411,54.1429,54.2026,1715260.0
2018-10-31 10:10:00,54.53,54.69,54.45,54.69,1378680.0,54.2026,54.3616,54.123,54.3616,1378680.0
2018-10-31 10:20:00,54.69,54.89,54.63,54.64,1008400.0,54.3616,54.5604,54.302,54.3119,1008400.0
2018-10-31 10:30:00,54.66,54.9,54.63,54.87,963340.0,54.3318,54.5703,54.302,54.5405,963340.0
2018-10-31 10:40:00,54.87,54.89,54.5,54.51,1022060.0,54.5405,54.5604,54.1727,54.1827,1022060.0
2018-10-31 10:50:00,54.5,54.63,54.31,54.44,859280.0,54.1727,54.302,53.9839,54.1131,859280.0
2018-10-31 11:00:00,54.47,54.59,54.13,54.29,1059520.0,54.1429,54.2622,53.805,53.964,1059520.0
2018-10-31 11:10:00,54.32,54.42,54.14,54.34,677340.0,53.9938,54.0932,53.8149,54.0137,677340.0
2018-10-31 11:20:00,54.34,54.8,54.32,54.7,1088760.0,54.0137,54.4709,53.9938,54.3715,1088760.0
2018-10-31 11:30:00,54.72,54.73,54.44,54.56,526980.0,54.3914,54.4014,54.1131,54.2324,526980.0
2018-10-31 11:40:00,54.57,54.58,54.13,54.15,1115960.0,54.2423,54.2523,53.805,53.8248,1115960.0
2018-10-31 11:50:00,54.17,54.4,54.17,54.33,333760.0,53.8447,54.0733,53.8447,54.0038,333760.0
2018-10-31 12:00:00,54.39,54.46,54.11,54.32,928800.0,54.0634,54.133,53.7851,53.9938,928800.0
2018-10-31 12:10:00,54.32,54.5,54.26,54.48,394660.0,53.9938,54.1727,53.9342,54.1529,394660.0
2018-10-31 12:20:00,54.46,54.59,54.42,54.44,340340.0,54.133,54.2622,54.0932,54.1131,340340.0
2018-10-31 12:30:00,54.48,54.7,54.43,54.69,402640.0,54.1529,54.3715,54.1032,54.3616,402640.0
2018-10-31 12:40:00,54.71,54.77,54.6,54.66,308360.0,54.3815,54.4411,54.2721,54.3318,308360.0
2018-10-31 12:50:00,54.65,54.82,54.63,54.75,414860.0,54.3218,54.4908,54.302,54.4212,414860.0
2018-10-31 13:00:00,54.75,54.84,54.75,54.8,321380.0,54.4212,54.5107,54.4212,54.4709,321380.0
2018-10-31 13:10:00,54.82,55.08,54.82,55.07,737820.0,54.4908,54.7493,54.4908,54.7393,737820.0
2018-10-31 13:20:00,55.06,55.18,54.87,54.92,660520.0,54.7294,54.8487,54.5405,54.5902,660520.0
2018-10-31 13:30:00,54.91,54.99,54.83,54.93,220600.0,54.5803,54.6598,54.5008,54.6002,220600.0
2018-10-31 13:40:00,54.95,55.16,54.89,55.09,495200.0,54.62,54.8288,54.5604,54.7592,495200.0
2018-10-31 13:50:00,55.08,55.16,55.04,55.07,683420.0,54.7493,54.8288,54.7095,54.7393,683420.0
2018-10-31 14:00:00,55.08,55.23,54.95,55.13,812460.0,54.7493,54.8984,54.62,54.799,812460.0
2018-10-31 14:10:00,55.15,55.4,55.1,55.31,1061020.0,54.8188,55.0673,54.7691,54.9779,1061020.0
2018-10-31 14:20:00,55.32,55.34,55.17,55.29,1172380.0,54.9878,55.0077,54.8387,54.958,1172380.0
2018-10-31 14:30:00,55.3,55.3,54.96,55.02,563020.0,54.9679,54.9679,54.63,54.6896,563020.0
2018-10-31 14:40:00,55.0,55.06,54.82,54.87,499680.0,54.6697,54.7294,54.4908,54.5405,499680.0
2018-10-31 14:50:00,54.86,54.98,54.83,54.94,665840.0,54.5306,54.6499,54.5008,54.6101,665840.0
2018-10-31 15:00:00,54.92,55.06,54.86,54.87,572240.0,54.5902,54.7294,54.5306,54.5405,572240.0
2018-10-31 15:10:00,54.87,55.06,54.87,54.94,451200.0,54.5405,54.7294,54.5405,54.6101,451200.0
2018-10-31 15:20:00,54.95,55.0,54.76,54.96,546780.0,54.62,54.6697,54.4312,54.63,546780.0
2018-10-31 15:30:00,54.96,55.05,54.74,54.75,1019320.0,54.63,54.7194,54.4113,54.4212,1019320.0
2018-10-31 15:40:00,54.76,54.94,54.61,54.67,1173420.0,54.4312,54.6101,54.2821,54.3417,1173420.0
2018-10-31 15:50:00,54.68,54.85,54.52,54.53,3093580.0,54.3517,54.5206,54.1926,54.2026,3093580.0
2018-11-01 09:30:00,54.58,54.96,54.51,54.96,1677800.0,54.2523,54.63,54.1827,54.63,1677800.0
2018-11-01 09:40:00,55.0,55.0,54.14,54.2,847720.0,54.6697,54.6697,53.8149,53.8745,847720.0
2018-11-01 09:50:00,54.23,54.6,54.08,54.32,600740.0,53.9044,54.2721,53.7553,53.9938,600740.0
2018-11-01 10:00:00,54.29,54.32,53.89,54.08,797840.0,53.964,53.9938,53.5664,53.7553,797840.0
2018-11-01 10:10:00,54.07,54.38,53.96,53.99,628740.0,53.7453,54.0535,53.636,53.6658,628740.0
2018-11-01 10:20:00,54.01,54.25,53.9,54.23,429800.0,53.6857,53.9242,53.5763,53.9044,429800.0
2018-11-01 10:30:00,54.24,54.67,54.19,54.65,678260.0,53.9143,54.3417,53.8646,54.3218,678260.0
2018-11-01 10:40:00,54.65,54.69,54.52,54.61,380840.0,54.3218,54.3616,54.1926,54.2821,380840.0
2018-11-01 10:50:00,54.61,54.7,54.42,54.63,369080.0,54.2821,54.3715,54.0932,54.302,369080.0
2018-11-01 11:00:00,54.67,54.69,54.43,54.57,529480.0,54.3417,54.3616,54.1032,54.2423,529480.0
2018-11-01 11:10:00,54.58,54.75,54.57,54.71,464820.0,54.2523,54.4212,54.2423,54.3815,464820.0
2018-11-01 11:20:00,54.72,54.89,54.61,54.67,601600.0,54.3914,54.5604,54.2821,54.3417,601600.0
2018-11-01 11:30:00,54.69,54.8,54.54,54.64,247240.0,54.3616,54.4709,54.2125,54.3119,247240.0
2018-11-01 11:40:00,54.65,54.68,54.48,54.58,312600.0,54.3218,54.3517,54.1529,54.2523,312600.0
2018-11-01 11:50:00,54.6,54.6,54.38,54.42,566620.0,54.2721,54.2721,54.0535,54.0932,566620.0
2018-11-01 12:00:00,54.44,54.58,54.33,54.57,519820.0,54.1131,54.2523,54.0038,54.2423,519820.0
2018-11-01 12:10:00,54.55,54.56,54.25,54.29,425800.0,54.2224,54.2324,53.9242,53.964,425800.0
2018-11-01 12:20:00,54.3,54.47,54.29,54.43,641020.0,53.9739,54.1429,53.964,54.1032,641020.0
2018-11-01 12:30:00,54.47,54.53,54.37,54.43,361540.0,54.1429,54.2026,54.0435,54.1032,361540.0
2018-11-01 12:40:00,54.39,54.48,54.35,54.47,474820.0,54.0634,54.1529,54.0236,54.1429,474820.0
2018-11-01 12:50:00,54.49,54.63,54.46,54.63,364100.0,54.1628,54.302,54.133,54.302,364100.0
2018-11-01 13:00:00,54.61,54.65,54.5,54.53,230200.0,54.2821,54.3218,54.1727,54.2026,230200.0
2018-11-01 13:10:00,54.54,54.66,54.52,54.63,304120.0,54.2125,54.3318,54.1926,54.302,304120.0
2018-11-01 13:20:00,54.63,54.77,54.62,54.68,516900.0,54.302,54.4411,54.292,54.3517,516900.0
2018-11-01 13:30:00,54.69,54.78,54.58,54.63,319200.0,54.3616,54.4511,54.2523,54.302,319200.0
2018-11-01 13:40:00,54.63,54.74,54.49,54.54,333600.0,54.302,54.4113,54.1628,54.2125,333600.0
2018-11-01 13:50:00,54.54,54.58,54.41,54.43,300120.0,54.2125,54.2523,54.0833,54.1032,300120.0
2018-11-01 14:00:00,54.43,54.47,54.32,54.34,450100.0,54.1032,54.1429,53.9938,54.0137,450100.0
2018-11-01 14:10:00,54.32,54.37,54.3,54.32,247220.0,53.9938,54.0435,53.9739,53.9938,247220.0
2018-11-01 14:20:00,54.34,54.47,54.34,54.43,370660.0,54.0137,54.1429,54.0137,54.1032,370660.0
2018-11-01 14:30:00,54.42,54.44,54.29,54.39,362500.0,54.0932,54.1131,53.964,54.0634,362500.0
2018-11-01 14:40:00,54.36,54.4,54.28,54.39,386540.0,54.0336,54.0733,53.9541,54.0634,386540.0
2018-11-01 14:50:00,54.4,54.41,54.31,54.38,476200.0,54.0733,54.0833,53.9839,54.0535,476200.0
2018-11-01 15:00:00,54.36,54.38,54.2,54.29,710500.0,54.0336,54.0535,53.8745,53.964,710500.0
2018-11-01 15:10:00,54.32,54.32,54.21,54.25,372040.0,53.9938,53.9938,53.8845,53.9242,372040.0
2018-11-01 15:20:00,54.27,54.33,54.23,54.31,563140.0,53.9441,54.0038,53.9044,53.9839,563140.0
2018-11-01 15:30:00,54.29,54.33,54.2,54.29,547500.0,53.964,54.0038,53.8745,53.964,547500.0
2018-11-01 15:40:00,54.29,54.38,54.24,54.28,965120.0,53.964,54.0535,53.9143,53.9541,965120.0
2018-11-01 15:50:00,54.26,54.35,54.19,54.29,2497380.0,53.9342,54.0236,53.8646,53.964,2497380.0
2018-11-02 09:30:00,54.44,54.68,54.18,54.6,1717780.0,54.1131,54.3517,53.8547,54.2721,1717780.0
2018-11-02 09:40:00,54.62,54.9,54.62,54.67,1166640.0,54.292,54.5703,54.292,54.3417,1166640.0
2018-11-02 09:50:00,54.7,54.74,54.21,54.3,904680.0,54.3715,54.4113,53.8845,53.9739,904680.0
2018-11-02 10:00:00,54.28,54.31,53.93,54.09,704620.0,53.9541,53.9839,53.6062,53.7652,704620.0
2018-11-02 10:10:00,54.08,54.25,53.88,54.12,1082120.0,53.7553,53.9242,53.5565,53.795,1082120.0
2018-11-02 10:20:00,54.16,54.19,53.82,53.82,619600.0,53.8348,53.8646,53.4968,53.4968,619600.0
2018-11-02 10:30:00,53.84,53.92,53.65,53.7,730160.0,53.5167,53.5962,53.3278,53.3775,730160.0
2018-11-02 10:40:00,53.66,53.87,53.53,53.71,751940.0,53.3378,53.5465,53.2086,53.3875,751940.0
2018-11-02 10:50:00,53.73,54.09,53.73,54.09,557220.0,53.4074,53.7652,53.4074,53.7652,557220.0
2018-11-02 11:00:00,54.12,54.12,53.77,54.02,309120.0,53.795,53.795,53.4471,53.6956,309120.0
2018-11-02 11:10:00,54.05,54.07,53.72,53.79,418660.0,53.7254,53.7453,53.3974,53.467,418660.0
2018-11-02 11:20:00,53.79,53.95,53.63,53.95,376440.0,53.467,53.626,53.308,53.626,376440.0
2018-11-02 11:30:00,53.94,54.03,53.83,54.02,169400.0,53.6161,53.7056,53.5068,53.6956,169400.0
2018-11-02 11:40:00,54.01,54.05,53.77,53.94,314180.0,53.6857,53.7254,53.4471,53.6161,314180.0
2018-11-02 11:50:00,53.93,54.08,53.83,54.08,271220.0,53.6062,53.7553,53.5068,53.7553,271220.0
2018-11-02 12:00:00,54.09,54.09,53.91,53.91,225480.0,53.7652,53.7652,53.5863,53.5863,225480.0
2018-11-02 12:10:00,53.88,54.01,53.84,53.94,146840.0,53.5565,53.6857,53.5167,53.6161,146840.0
2018-11-02 12:20:00,53.94,53.99,53.87,53.94,192820.0,53.6161,53.6658,53.5465,53.6161,192820.0
2018-11-02 12:30:00,53.98,54.0,53.72,53.75,295280.0,53.6559,53.6757,53.3974,53.4272,295280.0
2018-11-02 12:40:00,53.73,53.88,53.7,53.78,437120.0,53.4074,53.5565,53.3775,53.4571,437120.0
2018-11-02 12:50:00,53.79,53.79,53.51,53.6,503060.0,53.467,53.467,53.1887,53.2781,503060.0
2018-11-02 13:00:00,53.59,53.59,53.38,53.54,961760.0,53.2682,53.2682,53.0595,53.2185,961760.0
2018-11-02 13:10:00,53.54,53.77,53.52,53.76,302940.0,53.2185,53.4471,53.1986,53.4372,302940.0
2018-11-02 13:20:00,53.77,53.8,53.62,53.68,263720.0,53.4471,53.4769,53.298,53.3577,263720.0
2018-11-02 13:30:00,53.67,53.76,53.63,53.74,374340.0,53.3477,53.4372,53.308,53.4173,374340.0
2018-11-02 13:40:00,53.73,53.93,53.69,53.87,243100.0,53.4074,53.6062,53.3676,53.5465,243100.0
2018-11-02 13:50:00,53.85,53.87,53.7,53.75,223980.0,53.5266,53.5465,53.3775,53.4272,223980.0
2018-11-02 14:00:00,53.71,53.73,53.59,53.59,234060.0,53.3875,53.4074,53.2682,53.2682,234060.0
2018-11-02 14:10:00,53.56,53.65,53.46,53.64,195940.0,53.2384,53.3278,53.139,53.3179,195940.0
2018-11-02 14:20:00,53.67,54.01,53.41,53.96,462420.0,53.3477,53.6857,53.0893,53.636,462420.0
2018-11-02 14:30:00,53.88,54.03,53.73,53.73,275700.0,53.5565,53.7056,53.4074,53.4074,275700.0
2018-11-02 14:40:00,53.76,53.81,53.62,53.63,503660.0,53.4372,53.4869,53.298,53.308,503660.0
2018-11-02 14:50:00,53.63,53.76,53.61,53.63,569160.0,53.308,53.4372,53.2881,53.308,569160.0
2018-11-02 15:00:00,53.63,53.68,53.43,53.48,531400.0,53.308,53.3577,53.1092,53.1589,531400.0
2018-11-02 15:10:00,53.46,53.69,53.42,53.59,907500.0,53.139,53.3676,53.0992,53.2682,907500.0
2018-11-02 15:20:00,53.61,53.78,53.57,53.61,506560.0,53.2881,53.4571,53.2483,53.2881,506560.0
2018-11-02 15:30:00,53.62,53.62,53.41,53.48,696840.0,53.298,53.298,53.0893,53.1589,696840.0
2018-11-02 15:40:00,53.5,53.58,53.47,53.55,648380.0,53.1787,53.2583,53.1489,53.2284,648380.0
2018-11-02 15:50:00,53.57,53.67,53.5,53.63,2012080.0,53.2483,53.3477,53.1787,53.308,2012080.0
2018-11-05 09:30:00,53.63,53.67,52.94,52.99,2149240.0,53.308,53.3477,52.6221,52.6718,2149240.0
2018-11-05 09:40:00,53.0,53.1,52.56,52.61,1197780.0,52.6817,52.7811,52.2444,52.2941,1197780.0
2018-11-05 09:50:00,52.58,52.93,52.58,52.81,733840.0,52.2643,52.6122,52.2643,52.4929,733840.0
2018-11-05 10:00:00,52.81,52.85,52.55,52.66,437940.0,52.4929,52.5327,52.2345,52.3438,437940.0
2018-11-05 10:10:00,52.65,52.7,52.51,52.56,687520.0,52.3339,52.3836,52.1947,52.2444,687520.0
2018-11-05 10:20:00,52.58,52.62,52.27,52.33,1115480.0,52.2643,52.304,51.9561,52.0158,1115480.0
2018-11-05 10:30:00,52.35,52.43,52.21,52.25,1193020.0,52.0357,52.1152,51.8965,51.9363,1193020.0
2018-11-05 10:40:00,52.22,52.25,52.1,52.18,660600.0,51.9064,51.9363,51.7872,51.8667,660600.0
2018-11-05 10:50:00,52.15,52.57,52.05,52.44,808600.0,51.8369,52.2543,51.7375,52.1251,808600.0
2018-11-05 11:00:00,52.44,52.58,52.36,52.37,413740.0,52.1251,52.2643,52.0456,52.0555,413740.0
2018-11-05 11:10:00,52.39,52.45,52.24,52.27,389860.0,52.0754,52.1351,51.9263,51.9561,389860.0
2018-11-05 11:20:00,52.25,52.26,51.93,52.03,942000.0,51.9363,51.9462,51.6182,51.7176,942000.0
2018-11-05 11:30:00,51.99,52.03,51.8,51.82,691120.0,51.6778,51.7176,51.489,51.5088,691120.0
2018-11-05 11:40:00,51.82,51.94,51.78,51.94,710980.0,51.5088,51.6281,51.4691,51.6281,710980.0
2018-11-05 11:50:00,51.94,51.96,51.82,51.9,872000.0,51.6281,51.648,51.5088,51.5884,872000.0
2018-11-05 12:00:00,51.92,51.93,51.77,51.78,515260.0,51.6082,51.6182,51.4591,51.4691,515260.0
2018-11-05 12:10:00,51.77,51.83,51.7,51.83,610640.0,51.4591,51.5188,51.3896,51.5188,610640.0
2018-11-05 12:20:00,51.83,52.09,51.83,51.98,501960.0,51.5188,51.7772,51.5188,51.6679,501960.0
2018-11-05 12:30:00,51.98,52.04,51.94,52.0,196940.0,51.6679,51.7275,51.6281,51.6878,196940.0
2018-11-05 12:40:00,52.02,52.04,51.9,51.92,230100.0,51.7076,51.7275,51.5884,51.6082,230100.0
2018-11-05 12:50:00,51.91,52.04,51.9,52.01,166800.0,51.5983,51.7275,51.5884,51.6977,166800.0
2018-11-05 13:00:00,52.03,52.1,51.99,52.09,195940.0,51.7176,51.7872,51.6778,51.7772,195940.0
2018-11-05 13:10:00,52.1,52.23,52.03,52.21,303420.0,51.7872,51.9164,51.7176,51.8965,303420.0
2018-11-05 13:20:00,52.22,52.26,52.16,52.19,241640.0,51.9064,51.9462,51.8468,51.8766,241640.0
2018-11-05 13:30:00,52.19,52.3,52.13,52.22,252600.0,51.8766,51.986,51.817,51.9064,252600.0
2018-11-05 13:40:00,52.25,52.33,52.2,52.29,199300.0,51.9363,52.0158,51.8866,51.976,199300.0
2018-11-05 13:50:00,52.28,52.38,52.21,52.3,164080.0,51.9661,52.0655,51.8965,51.986,164080.0
2018-11-05 14:00:00,52.29,52.31,52.16,52.21,359520.0,51.976,51.9959,51.8468,51.8965,359520.0
2018-11-05 14:10:00,52.2,52.4,52.2,52.4,193340.0,51.8866,52.0854,51.8866,52.0854,193340.0
2018-11-05 14:20:00,52.41,52.6,52.41,52.55,406120.0,52.0953,52.2842,52.0953,52.2345,406120.0
2018-11-05 14:30:00,52.53,52.57,52.42,52.46,383260.0,52.2146,52.2543,52.1052,52.145,383260.0
2018-11-05 14:40:00,52.47,52.71,52.47,52.64,469480.0,52.1549,52.3935,52.1549,52.3239,469480.0
2018-11-05 14:50:00,52.67,52.72,52.59,52.59,458860.0,52.3537,52.4034,52.2742,52.2742,458860.0
2018-11-05 15:00:00,52.59,52.63,52.51,52.58,618720.0,52.2742,52.314,52.1947,52.2643,618720.0
2018-11-05 15:10:00,52.59,52.69,52.55,52.55,291720.0,52.2742,52.3736,52.2345,52.2345,291720.0
2018-11-05 15:20:00,52.57,52.57,52.42,52.49,496160.0,52.2543,52.2543,52.1052,52.1748,496160.0
2018-11-05 15:30:00,52.5,52.5,52.38,52.41,485780.0,52.1848,52.1848,52.0655,52.0953,485780.0
2018-11-05 15:40:00,52.41,52.6,52.38,52.59,665820.0,52.0953,52.2842,52.0655,52.2742,665820.0
2018-11-05 15:50:00,52.59,52.83,52.53,52.81,2158660.0,52.2742,52.5128,52.2146,52.4929,2158660.0
2018-11-06 09:30:00,52.75,53.6,52.68,53.52,1540020.0,52.4333,53.2781,52.3637,53.1986,1540020.0
2018-11-06 09:40:00,53.57,53.99,53.53,53.91,1953580.0,53.2483,53.6658,53.2086,53.5863,1953580.0
2018-11-06 09:50:00,53.92,53.92,53.69,53.72,702280.0,53.5962,53.5962,53.3676,53.3974,702280.0
2018-11-06 10:00:00,53.74,53.81,53.51,53.56,442940.0,53.4173,53.4869,53.1887,53.2384,442940.0
2018-11-06 10:10:00,53.61,53.72,53.56,53.6,306760.0,53.2881,53.3974,53.2384,53.2781,306760.0
2018-11-06 10:20:00,53.58,53.69,53.55,53.58,614360.0,53.2583,53.3676,53.2284,53.2583,614360.0
2018-11-06 10:30:00,53.6,53.61,53.26,53.32,310300.0,53.2781,53.2881,52.9402,52.9998,310300.0
2018-11-06 10:40:00,53.32,53.44,53.26,53.35,197920.0,52.9998,53.1191,52.9402,53.0296,197920.0
2018-11-06 10:50:00,53.38,53.4,53.23,53.26,131840.0,53.0595,53.0793,52.9104,52.9402,131840.0
2018-11-06 11:00:00,53.29,53.32,53.13,53.24,266000.0,52.97,52.9998,52.811,52.9203,266000.0
2018-11-06 11:10:00,53.23,53.51,53.23,53.4,198100.0,52.9104,53.1887,52.9104,53.0793,198100.0
2018-11-06 11:20:00,53.39,53.39,53.2,53.25,85440.0,53.0694,53.0694,52.8805,52.9302,85440.0
2018-11-06 11:30:00,53.23,53.25,53.07,53.25,326420.0,52.9104,52.9302,52.7513,52.9302,326420.0
2018-11-06 11:40:00,53.26,53.34,53.23,53.29,235020.0,52.9402,53.0197,52.9104,52.97,235020.0
2018-11-06 11:50:00,53.29,53.34,53.23,53.26,149740.0,52.97,53.0197,52.9104,52.9402,149740.0
2018-11-06 12:00:00,53.33,53.44,53.25,53.35,193740.0,53.0098,53.1191,52.9302,53.0296,193740.0
2018-11-06 12:10:00,53.37,53.42,53.34,53.35,135500.0,53.0495,53.0992,53.0197,53.0296,135500.0
2018-11-06 12:20:00,53.38,53.46,53.34,53.42,195760.0,53.0595,53.139,53.0197,53.0992,195760.0
2018-11-06 12:30:00,53.4,53.53,53.4,53.52,177240.0,53.0793,53.2086,53.0793,53.1986,177240.0
2018-11-06 12:40:00,53.55,53.6,53.51,53.52,175240.0,53.2284,53.2781,53.1887,53.1986,175240.0
2018-11-06 12:50:00,53.53,53.54,53.46,53.5,154720.0,53.2086,53.2185,53.139,53.1787,154720.0
2018-11-06 13:00:00,53.52,53.58,53.51,53.55,151840.0,53.1986,53.2583,53.1887,53.2284,151840.0
2018-11-06 13:10:00,53.54,53.6,53.52,53.59,143200.0,53.2185,53.2781,53.1986,53.2682,143200.0
2018-11-06 13:20:00,53.56,53.56,53.38,53.41,166420.0,53.2384,53.2384,53.0595,53.0893,166420.0
2018-11-06 13:30:00,53.39,53.49,53.37,53.45,86680.0,53.0694,53.1688,53.0495,53.129,86680.0
2018-11-06 13:40:00,53.47,53.48,53.31,53.32,158000.0,53.1489,53.1589,52.9899,52.9998,158000.0
2018-11-06 13:50:00,53.35,53.38,53.27,53.3,202700.0,53.0296,53.0595,52.9501,52.9799,202700.0
2018-11-06 14:00:00,53.3,53.31,53.2,53.24,223960.0,52.9799,52.9899,52.8805,52.9203,223960.0
2018-11-06 14:10:00,53.24,53.24,53.06,53.14,191260.0,52.9203,52.9203,52.7414,52.8209,191260.0
2018-11-06 14:20:00,53.13,53.13,52.85,52.92,367100.0,52.811,52.811,52.5327,52.6022,367100.0
2018-11-06 14:30:00,52.89,53.01,52.86,52.93,402080.0,52.5724,52.6917,52.5426,52.6122,402080.0
2018-11-06 14:40:00,52.93,53.06,52.92,53.05,110700.0,52.6122,52.7414,52.6022,52.7314,110700.0
2018-11-06 14:50:00,53.08,53.17,53.06,53.13,232740.0,52.7613,52.8507,52.7414,52.811,232740.0
2018-11-06 15:00:00,53.11,53.22,53.02,53.15,222340.0,52.7911,52.9004,52.7016,52.8308,222340.0
2018-11-06 15:10:00,53.16,53.27,53.16,53.27,142620.0,52.8408,52.9501,52.8408,52.9501,142620.0
2018-11-06 15:20:00,53.22,53.34,53.17,53.34,200140.0,52.9004,53.0197,52.8507,53.0197,200140.0
2018-11-06 15:30:00,53.34,53.45,53.32,53.35,396940.0,53.0197,53.129,52.9998,53.0296,396940.0
2018-11-06 15:40:00,53.34,53.39,53.24,53.34,490220.0,53.0197,53.0694,52.9203,53.0197,490220.0
2018-11-06 15:50:00,53.38,53.57,53.32,53.49,1135820.0,53.0595,53.2483,52.9998,53.1688,1135820.0
2018-11-07 09:30:00,54.21,54.71,54.03,54.67,2666440.0,53.8845,54.3815,53.7056,54.3417,2666440.0
2018-11-07 09:40:00,54.65,54.74,54.28,54.4,1571940.0,54.3218,54.4113,53.9541,54.0733,1571940.0
2018-11-07 09:50:00,54.41,54.59,54.29,54.34,703220.0,54.0833,54.2622,53.964,54.0137,703220.0
2018-11-07 10:00:00,54.35,54.74,54.33,54.73,1100640.0,54.0236,54.4113,54.0038,54.4014,1100640.0
2018-11-07 10:10:00,54.72,54.81,54.65,54.72,937100.0,54.3914,54.4809,54.3218,54.3914,937100.0
2018-11-07 10:20:00,54.71,54.95,54.69,54.91,636780.0,54.3815,54.62,54.3616,54.5803,636780.0
2018-11-07 10:30:00,54.91,55.38,54.91,55.37,1375360.0,54.5803,55.0475,54.5803,55.0375,1375360.0
2018-11-07 10:40:00,55.37,55.45,55.06,55.12,1000240.0,55.0375,55.117,54.7294,54.789,1000240.0
2018-11-07 10:50:00,55.1,55.11,54.86,54.91,713200.0,54.7691,54.7791,54.5306,54.5803,713200.0
2018-11-07 11:00:00,54.92,54.94,54.72,54.85,592640.0,54.5902,54.6101,54.3914,54.5206,592640.0
2018-11-07 11:10:00,54.87,54.97,54.84,54.85,462460.0,54.5405,54.6399,54.5107,54.5206,462460.0
2018-11-07 11:20:00,54.84,54.89,54.72,54.75,385460.0,54.5107,54.5604,54.3914,54.4212,385460.0
2018-11-07 11:30:00,54.76,54.88,54.75,54.78,202000.0,54.4312,54.5505,54.4212,54.4511,202000.0
2018-11-07 11:40:00,54.79,54.85,54.77,54.83,393700.0,54.461,54.5206,54.4411,54.5008,393700.0
2018-11-07 11:50:00,54.82,55.13,54.69,55.12,712860.0,54.4908,54.799,54.3616,54.789,712860.0
2018-11-07 12:00:00,55.12,55.18,54.93,54.94,458180.0,54.789,54.8487,54.6002,54.6101,458180.0
2018-11-07 12:10:00,54.95,54.96,54.8,54.84,206540.0,54.62,54.63,54.4709,54.5107,206540.0
2018-11-07 12:20:00,54.85,54.89,54.77,54.77,235420.0,54.5206,54.5604,54.4411,54.4411,235420.0
2018-11-07 12:30:00,54.78,54.93,54.78,54.88,236700.0,54.4511,54.6002,54.4511,54.5505,236700.0
2018-11-07 12:40:00,54.91,54.95,54.83,54.89,275380.0,54.5803,54.62,54.5008,54.5604,275380.0
2018-11-07 12:50:00,54.88,55.07,54.87,54.97,408320.0,54.5505,54.7393,54.5405,54.6399,408320.0
2018-11-07 13:00:00,55.0,55.09,54.95,55.0,325100.0,54.6697,54.7592,54.62,54.6697,325100.0
2018-11-07 13:10:00,54.99,55.03,54.91,54.99,350000.0,54.6598,54.6996,54.5803,54.6598,350000.0
2018-11-07 13:20:00,54.98,54.99,54.88,54.95,198440.0,54.6499,54.6598,54.5505,54.62,198440.0
2018-11-07 13:30:00,54.97,55.02,54.88,54.91,269140.0,54.6399,54.6896,54.5505,54.5803,269140.0
2018-11-07 13:40:00,54.89,55.01,54.8,54.8,245280.0,54.5604,54.6797,54.4709,54.4709,245280.0
2018-11-07 13:50:00,54.82,54.96,54.8,54.96,232740.0,54.4908,54.63,54.4709,54.63,232740.0
2018-11-07 14:00:00,54.95,55.1,54.95,55.08,290060.0,54.62,54.7691,54.62,54.7493,290060.0
2018-11-07 14:10:00,55.09,55.24,55.07,55.12,410040.0,54.7592,54.9083,54.7393,54.789,410040.0
2018-11-07 14:20:00,55.15,55.29,55.14,55.26,313500.0,54.8188,54.958,54.8089,54.9282,313500.0
2018-11-07 14:30:00,55.23,55.35,55.23,55.32,233720.0,54.8984,55.0176,54.8984,54.9878,233720.0
2018-11-07 14:40:00,55.33,55.38,55.19,55.2,237980.0,54.9978,55.0475,54.8586,54.8685,237980.0
2018-11-07 14:50:00,55.25,55.28,55.15,55.16,218320.0,54.9182,54.9481,54.8188,54.8288,218320.0
2018-11-07 15:00:00,55.17,55.27,55.14,55.26,225860.0,54.8387,54.9381,54.8089,54.9282,225860.0
2018-11-07 15:10:00,55.23,55.41,55.19,55.29,753180.0,54.8984,55.0773,54.8586,54.958,753180.0
2018-11-07 15:20:00,55.3,55.36,55.26,55.34,362400.0,54.9679,55.0276,54.9282,55.0077,362400.0
2018-11-07 15:30:00,55.32,55.4,55.31,55.35,444020.0,54.9878,55.0673,54.9779,55.0176,444020.0
2018-11-07 15:40:00,55.35,55.37,55.27,55.33,1058260.0,55.0176,55.0375,54.9381,54.9978,1058260.0
2018-11-07 15:50:00,55.34,55.5,55.27,55.39,2272040.0,55.0077,55.1667,54.9381,55.0574,2272040.0
2018-11-08 09:30:00,55.37,55.41,54.65,54.79,1862420.0,55.0375,55.0773,54.3218,54.461,1862420.0
2018-11-08 09:40:00,54.76,54.9,54.41,54.84,1128700.0,54.4312,54.5703,54.0833,54.5107,1128700.0
2018-11-08 09:50:00,54.82,55.05,54.68,54.96,960640.0,54.4908,54.7194,54.3517,54.63,960640.0
2018-11-08 10:00:00,54.99,55.1,54.61,54.63,747340.0,54.6598,54.7691,54.2821,54.302,747340.0
2018-11-08 10:10:00,54.62,54.65,54.36,54.53,1033860.0,54.292,54.3218,54.0336,54.2026,1033860.0
2018-11-08 10:20:00,54.53,54.61,54.4,54.43,784300.0,54.2026,54.2821,54.0733,54.1032,784300.0
2018-11-08 10:30:00,54.44,54.74,54.26,54.72,1065440.0,54.1131,54.4113,53.9342,54.3914,1065440.0
2018-11-08 10:40:00,54.7,54.7,54.47,54.57,385480.0,54.3715,54.3715,54.1429,54.2423,385480.0
2018-11-08 10:50:00,54.58,54.67,54.53,54.58,306640.0,54.2523,54.3417,54.2026,54.2523,306640.0
2018-11-08 11:00:00,54.58,54.71,54.55,54.68,241760.0,54.2523,54.3815,54.2224,54.3517,241760.0
2018-11-08 11:10:00,54.67,54.69,54.58,54.6,283780.0,54.3417,54.3616,54.2523,54.2721,283780.0
2018-11-08 11:20:00,54.58,54.69,54.43,54.67,316260.0,54.2523,54.3616,54.1032,54.3417,316260.0
2018-11-08 11:30:00,54.65,54.8,54.65,54.75,497120.0,54.3218,54.4709,54.3218,54.4212,497120.0
2018-11-08 11:40:00,54.77,54.94,54.77,54.92,548480.0,54.4411,54.6101,54.4411,54.5902,548480.0
2018-11-08 11:50:00,54.91,54.91,54.8,54.89,100920.0,54.5803,54.5803,54.4709,54.5604,100920.0
2018-11-08 12:00:00,54.89,54.91,54.75,54.79,401560.0,54.5604,54.5803,54.4212,54.461,401560.0
2018-11-08 12:10:00,54.81,54.87,54.71,54.75,359960.0,54.4809,54.5405,54.3815,54.4212,359960.0
2018-11-08 12:20:00,54.73,54.75,54.62,54.62,225380.0,54.4014,54.4212,54.292,54.292,225380.0
2018-11-08 12:30:00,54.62,54.74,54.6,54.71,181100.0,54.292,54.4113,54.2721,54.3815,181100.0
2018-11-08 12:40:00,54.73,54.73,54.59,54.61,159980.0,54.4014,54.4014,54.2622,54.2821,159980.0
2018-11-08 12:50:00,54.61,54.66,54.59,54.62,184700.0,54.2821,54.3318,54.2622,54.292,184700.0
2018-11-08 13:00:00,54.61,54.66,54.47,54.47,342100.0,54.2821,54.3318,54.1429,54.1429,342100.0
2018-11-08 13:10:00,54.47,54.52,54.44,54.49,233300.0,54.1429,54.1926,54.1131,54.1628,233300.0
2018-11-08 13:20:00,54.51,54.52,54.39,54.41,174180.0,54.1827,54.1926,54.0634,54.0833,174180.0
2018-11-08 13:30:00,54.38,54.52,54.34,54.52,370280.0,54.0535,54.1926,54.0137,54.1926,370280.0
2018-11-08 13:40:00,54.5,54.6,54.49,54.6,162600.0,54.1727,54.2721,54.1628,54.2721,162600.0
2018-11-08 13:50:00,54.6,54.7,54.55,54.68,217940.0,54.2721,54.3715,54.2224,54.3517,217940.0
2018-11-08 14:00:00,54.67,54.86,54.51,54.86,421820.0,54.3417,54.5306,54.1827,54.5306,421820.0
2018-11-08 14:10:00,54.79,54.87,54.72,54.72,183420.0,54.461,54.5405,54.3914,54.3914,183420.0
2018-11-08 14:20:00,54.74,54.79,54.55,54.55,160140.0,54.4113,54.461,54.2224,54.2224,160140.0
2018-11-08 14:30:00,54.57,54.62,54.46,54.46,180080.0,54.2423,54.292,54.133,54.133,180080.0
2018-11-08 14:40:00,54.48,54.49,54.3,54.39,471000.0,54.1529,54.1628,53.9739,54.0634,471000.0
2018-11-08 14:50:00,54.38,54.52,54.32,54.5,311580.0,54.0535,54.1926,53.9938,54.1727,311580.0
2018-11-08 15:00:00,54.47,54.52,54.37,54.51,240000.0,54.1429,54.1926,54.0435,54.1827,240000.0
2018-11-08 15:10:00,54.49,54.51,54.37,54.42,307520.0,54.1628,54.1827,54.0435,54.0932,307520.0
2018-11-08 15:20:00,54.42,54.48,54.34,54.37,397220.0,54.0932,54.1529,54.0137,54.0435,397220.0
2018-11-08 15:30:00,54.37,54.42,54.22,54.29,688920.0,54.0435,54.0932,53.8944,53.964,688920.0
2018-11-08 15:40:00,54.29,54.59,54.25,54.57,929140.0,53.964,54.2622,53.9242,54.2423,929140.0
2018-11-08 15:50:00,54.57,54.74,54.52,54.74,1543680.0,54.2423,54.4113,54.1926,54.4113,1543680.0
2018-11-09 09:30:00,54.2,54.42,53.67,53.82,1770980.0,53.8745,54.0932,53.3477,53.4968,1770980.0
2018-11-09 09:40:00,53.82,54.08,53.78,53.86,996280.0,53.4968,53.7553,53.4571,53.5366,996280.0
2018-11-09 09:50:00,53.84,54.1,53.84,54.1,372900.0,53.5167,53.7751,53.5167,53.7751,372900.0
2018-11-09 10:00:00,54.15,54.25,54.0,54.0,326120.0,53.8248,53.9242,53.6757,53.6757,326120.0
2018-11-09 10:10:00,53.97,54.04,53.82,53.88,430260.0,53.6459,53.7155,53.4968,53.5565,430260.0
2018-11-09 10:20:00,53.88,53.99,53.82,53.97,312060.0,53.5565,53.6658,53.4968,53.6459,312060.0
2018-11-09 10:30:00,53.96,54.06,53.89,54.06,380040.0,53.636,53.7354,53.5664,53.7354,380040.0
2018-11-09 10:40:00,54.06,54.07,53.87,53.91,269020.0,53.7354,53.7453,53.5465,53.5863,269020.0
2018-11-09 10:50:00,53.89,53.92,53.8,53.86,341740.0,53.5664,53.5962,53.4769,53.5366,341740.0
2018-11-09 11:00:00,53.85,53.95,53.5,53.54,1134580.0,53.5266,53.626,53.1787,53.2185,1134580.0
2018-11-09 11:10:00,53.54,53.71,53.53,53.65,371220.0,53.2185,53.3875,53.2086,53.3278,371220.0
2018-11-09 11:20:00,53.64,53.77,53.64,53.73,444960.0,53.3179,53.4471,53.3179,53.4074,444960.0
2018-11-09 11:30:00,53.71,53.82,53.64,53.74,261020.0,53.3875,53.4968,53.3179,53.4173,261020.0
2018-11-09 11:40:00,53.75,53.75,53.51,53.51,218400.0,53.4272,53.4272,53.1887,53.1887,218400.0
2018-11-09 11:50:00,53.51,53.57,53.48,53.54,316840.0,53.1887,53.2483,53.1589,53.2185,316840.0
2018-11-09 12:00:00,53.49,53.62,53.44,53.55,249780.0,53.1688,53.298,53.1191,53.2284,249780.0
2018-11-09 12:10:00,53.58,53.58,53.4,53.43,134880.0,53.2583,53.2583,53.0793,53.1092,134880.0
2018-11-09 12:20:00,53.43,53.55,53.41,53.48,123860.0,53.1092,53.2284,53.0893,53.1589,123860.0
2018-11-09 12:30:00,53.46,53.54,53.44,53.5,354400.0,53.139,53.2185,53.1191,53.1787,354400.0
2018-11-09 12:40:00,53.5,53.59,53.47,53.56,130000.0,53.1787,53.2682,53.1489,53.2384,130000.0
2018-11-09 12:50:00,53.56,53.58,53.46,53.46,145860.0,53.2384,53.2583,53.139,53.139,145860.0
2018-11-09 13:00:00,53.47,53.59,53.44,53.59,132000.0,53.1489,53.2682,53.1191,53.2682,132000.0
2018-11-09 13:10:00,53.58,53.58,53.42,53.48,141260.0,53.2583,53.2583,53.0992,53.1589,141260.0
2018-11-09 13:20:00,53.42,53.5,53.37,53.45,127740.0,53.0992,53.1787,53.0495,53.129,127740.0
2018-11-09 13:30:00,53.46,53.46,53.34,53.34,246100.0,53.139,53.139,53.0197,53.0197,246100.0
2018-11-09 13:40:00,53.34,53.49,53.31,53.34,315920.0,53.0197,53.1688,52.9899,53.0197,315920.0
2018-11-09 13:50:00,53.36,53.44,53.31,53.41,246640.0,53.0396,53.1191,52.9899,53.0893,246640.0
2018-11-09 14:00:00,53.35,53.49,53.31,53.31,185180.0,53.0296,53.1688,52.9899,52.9899,185180.0
2018-11-09 14:10:00,53.3,53.35,53.24,53.26,300280.0,52.9799,53.0296,52.9203,52.9402,300280.0
2018-11-09 14:20:00,53.27,53.3,53.22,53.23,191000.0,52.9501,52.9799,52.9004,52.9104,191000.0
2018-11-09 14:30:00,53.21,53.56,53.21,53.56,342440.0,52.8905,53.2384,52.8905,53.2384,342440.0
2018-11-09 14:40:00,53.57,53.63,53.54,53.59,148420.0,53.2483,53.308,53.2185,53.2682,148420.0
2018-11-09 14:50:00,53.63,53.85,53.61,53.72,484260.0,53.308,53.5266,53.2881,53.3974,484260.0
2018-11-09 15:00:00,53.71,53.77,53.64,53.73,243820.0,53.3875,53.4471,53.3179,53.4074,243820.0
2018-11-09 15:10:00,53.76,53.83,53.66,53.78,223280.0,53.4372,53.5068,53.3378,53.4571,223280.0
2018-11-09 15:20:00,53.76,53.92,53.71,53.9,391320.0,53.4372,53.5962,53.3875,53.5763,391320.0
2018-11-09 15:30:00,53.91,53.93,53.81,53.84,465240.0,53.5863,53.6062,53.4869,53.5167,465240.0
2018-11-09 15:40:00,53.85,53.98,53.83,53.9,764000.0,53.5266,53.6559,53.5068,53.5763,764000.0
2018-11-09 15:50:00,53.92,54.01,53.82,53.85,2269640.0,53.5962,53.6857,53.4968,53.5266,2269640.0
2018-11-12 09:30:00,53.66,53.71,52.81,52.86,1632460.0,53.3378,53.3875,52.4929,52.5426,1632460.0
2018-11-12 09:40:00,52.85,53.09,52.8,53.02,729200.0,52.5327,52.7712,52.483,52.7016,729200.0
2018-11-12 09:50:00,53.0,53.17,52.95,53.15,943700.0,52.6817,52.8507,52.632,52.8308,943700.0
2018-11-12 10:00:00,53.14,53.23,53.01,53.17,559060.0,52.8209,52.9104,52.6917,52.8507,559060.0
2018-11-12 10:10:00,53.14,53.3,53.06,53.06,407980.0,52.8209,52.9799,52.7414,52.7414,407980.0
2018-11-12 10:20:00,53.05,53.25,53.03,53.05,437320.0,52.7314,52.9302,52.7116,52.7314,437320.0
2018-11-12 10:30:00,53.0,53.06,52.78,52.79,363200.0,52.6817,52.7414,52.4631,52.473,363200.0
2018-11-12 10:40:00,52.8,52.86,52.63,52.83,415740.0,52.483,52.5426,52.314,52.5128,415740.0
2018-11-12 10:50:00,52.81,52.83,52.62,52.65,268160.0,52.4929,52.5128,52.304,52.3339,268160.0
2018-11-12 11:00:00,52.65,52.68,52.46,52.54,846220.0,52.3339,52.3637,52.145,52.2245,846220.0
2018-11-12 11:10:00,52.54,52.58,52.19,52.2,820300.0,52.2245,52.2643,51.8766,51.8866,820300.0
2018-11-12 11:20:00,52.2,52.36,52.05,52.06,840780.0,51.8866,52.0456,51.7375,51.7474,840780.0
2018-11-12 11:30:00,52.05,52.45,52.02,52.45,779640.0,51.7375,52.1351,51.7076,52.1351,779640.0
2018-11-12 11:40:00,52.47,52.62,52.4,52.62,368100.0,52.1549,52.304,52.0854,52.304,368100.0
2018-11-12 11:50:00,52.6,52.8,52.46,52.74,351640.0,52.2842,52.483,52.145,52.4233,351640.0
2018-11-12 12:00:00,52.76,52.97,52.75,52.92,369240.0,52.4432,52.6519,52.4333,52.6022,369240.0
2018-11-12 12:10:00,52.9,52.91,52.77,52.81,243840.0,52.5823,52.5923,52.4531,52.4929,243840.0
2018-11-12 12:20:00,52.81,52.83,52.69,52.74,188700.0,52.4929,52.5128,52.3736,52.4233,188700.0
2018-11-12 12:30:00,52.72,52.84,52.66,52.83,125140.0,52.4034,52.5227,52.3438,52.5128,125140.0
2018-11-12 12:40:00,52.79,52.91,52.76,52.8,231120.0,52.473,52.5923,52.4432,52.483,231120.0
2018-11-12 12:50:00,52.79,52.85,52.71,52.72,110400.0,52.473,52.5327,52.3935,52.4034,110400.0
2018-11-12 13:00:00,52.71,52.71,52.56,52.64,138260.0,52.3935,52.3935,52.2444,52.3239,138260.0
2018-11-12 13:10:00,52.61,52.62,52.5,52.55,300320.0,52.2941,52.304,52.1848,52.2345,300320.0
2018-11-12 13:20:00,52.56,52.74,52.52,52.71,274760.0,52.2444,52.4233,52.2046,52.3935,274760.0
2018-11-12 13:30:00,52.71,52.79,52.67,52.71,213300.0,52.3935,52.473,52.3537,52.3935,213300.0
2018-11-12 13:40:00,52.7,52.7,52.4,52.42,393460.0,52.3836,52.3836,52.0854,52.1052,393460.0
2018-11-12 13:50:00,52.46,52.77,52.46,52.71,355820.0,52.145,52.4531,52.145,52.3935,355820.0
2018-11-12 14:00:00,52.69,52.85,52.61,52.79,138700.0,52.3736,52.5327,52.2941,52.473,138700.0
2018-11-12 14:10:00,52.8,53.04,52.79,52.98,266960.0,52.483,52.7215,52.473,52.6619,266960.0
2018-11-12 14:20:00,53.01,53.04,52.83,52.84,259760.0,52.6917,52.7215,52.5128,52.5227,259760.0
2018-11-12 14:30:00,52.8,52.87,52.58,52.7,416540.0,52.483,52.5525,52.2643,52.3836,416540.0
2018-11-12 14:40:00,52.71,52.94,52.7,52.88,167460.0,52.3935,52.6221,52.3836,52.5625,167460.0
2018-11-12 14:50:00,52.9,52.93,52.57,52.6,291580.0,52.5823,52.6122,52.2543,52.2842,291580.0
2018-11-12 15:00:00,52.6,52.72,52.49,52.51,380000.0,52.2842,52.4034,52.1748,52.1947,380000.0
2018-11-12 15:10:00,52.48,52.61,52.48,52.61,355320.0,52.1649,52.2941,52.1649,52.2941,355320.0
2018-11-12 15:20:00,52.59,52.74,52.56,52.69,423420.0,52.2742,52.4233,52.2444,52.3736,423420.0
2018-11-12 15:30:00,52.66,52.66,52.48,52.5,600720.0,52.3438,52.3438,52.1649,52.1848,600720.0
2018-11-12 15:40:00,52.47,52.64,52.4,52.51,628300.0,52.1549,52.3239,52.0854,52.1947,628300.0
2018-11-12 15:50:00,52.53,52.54,52.35,52.46,2243460.0,52.2146,52.2245,52.0357,52.145,2243460.0
2018-11-13 09:30:00,52.74,53.27,52.69,53.09,1314740.0,52.4233,52.9501,52.3736,52.7712,1314740.0
2018-11-13 09:40:00,53.12,53.12,52.5,52.83,965720.0,52.801,52.801,52.1848,52.5128,965720.0
2018-11-13 09:50:00,52.83,52.84,52.35,52.35,361360.0,52.5128,52.5227,52.0357,52.0357,361360.0
2018-11-13 10:00:00,52.36,52.65,52.02,52.62,683160.0,52.0456,52.3339,51.7076,52.304,683160.0
2018-11-13 10:10:00,52.56,52.71,52.51,52.59,251240.0,52.2444,52.3935,52.1947,52.2742,251240.0
2018-11-13 10:20:00,52.56,52.56,52.19,52.19,297900.0,52.2444,52.2444,51.8766,51.8766,297900.0
2018-11-13 10:30:00,52.2,52.51,52.13,52.46,661960.0,51.8866,52.1947,51.817,52.145,661960.0
2018-11-13 10:40:00,52.45,52.64,52.33,52.54,660740.0,52.1351,52.3239,52.0158,52.2245,660740.0
2018-11-13 10:50:00,52.58,52.88,52.55,52.88,283640.0,52.2643,52.5625,52.2345,52.5625,283640.0
2018-11-13 11:00:00,52.88,53.2,52.83,53.07,576600.0,52.5625,52.8805,52.5128,52.7513,576600.0
2018-11-13 11:10:00,53.04,53.33,53.04,53.3,628580.0,52.7215,53.0098,52.7215,52.9799,628580.0
2018-11-13 11:20:00,53.26,53.27,52.94,52.98,231620.0,52.9402,52.9501,52.6221,52.6619,231620.0
2018-11-13 11:30:00,52.92,53.07,52.86,52.9,343860.0,52.6022,52.7513,52.5426,52.5823,343860.0
2018-11-13 11:40:00,52.9,52.98,52.86,52.97,64360.0,52.5823,52.6619,52.5426,52.6519,64360.0
2018-11-13 11:50:00,53.02,53.12,52.9,52.95,311540.0,52.7016,52.801,52.5823,52.632,311540.0
2018-11-13 12:00:00,52.96,53.1,52.9,52.96,149520.0,52.642,52.7811,52.5823,52.642,149520.0
2018-11-13 12:10:00,52.97,53.09,52.91,52.97,155280.0,52.6519,52.7712,52.5923,52.6519,155280.0
2018-11-13 12:20:00,52.98,53.07,52.88,52.99,116920.0,52.6619,52.7513,52.5625,52.6718,116920.0
2018-11-13 12:30:00,52.9,52.9,52.72,52.75,164060.0,52.5823,52.5823,52.4034,52.4333,164060.0
2018-11-13 12:40:00,52.76,52.76,52.53,52.61,276040.0,52.4432,52.4432,52.2146,52.2941,276040.0
2018-11-13 12:50:00,52.62,52.67,52.59,52.65,182660.0,52.304,52.3537,52.2742,52.3339,182660.0
2018-11-13 13:00:00,52.66,52.77,52.6,52.67,129560.0,52.3438,52.4531,52.2842,52.3537,129560.0
2018-11-13 13:10:00,52.63,52.63,52.53,52.61,101640.0,52.314,52.314,52.2146,52.2941,101640.0
2018-11-13 13:20:00,52.65,52.72,52.57,52.68,38000.0,52.3339,52.4034,52.2543,52.3637,38000.0
2018-11-13 13:30:00,52.66,52.87,52.66,52.87,95900.0,52.3438,52.5525,52.3438,52.5525,95900.0
2018-11-13 13:40:00,52.88,52.9,52.67,52.7,179080.0,52.5625,52.5823,52.3537,52.3836,179080.0
2018-11-13 13:50:00,52.76,52.78,52.65,52.65,111380.0,52.4432,52.4631,52.3339,52.3339,111380.0
2018-11-13 14:00:00,52.63,52.66,52.5,52.56,93000.0,52.314,52.3438,52.1848,52.2444,93000.0
2018-11-13 14:10:00,52.58,52.63,52.4,52.4,76600.0,52.2643,52.314,52.0854,52.0854,76600.0
2018-11-13 14:20:00,52.45,52.45,52.25,52.43,172820.0,52.1351,52.1351,51.9363,52.1152,172820.0
2018-11-13 14:30:00,52.46,52.6,52.39,52.55,102620.0,52.145,52.2842,52.0754,52.2345,102620.0
2018-11-13 14:40:00,52.49,52.49,52.24,52.47,166200.0,52.1748,52.1748,51.9263,52.1549,166200.0
2018-11-13 14:50:00,52.45,52.6,52.39,52.44,183620.0,52.1351,52.2842,52.0754,52.1251,183620.0
2018-11-13 15:00:00,52.44,52.63,52.34,52.43,245960.0,52.1251,52.314,52.0257,52.1152,245960.0
2018-11-13 15:10:00,52.49,52.49,52.25,52.29,273620.0,52.1748,52.1748,51.9363,51.976,273620.0
2018-11-13 15:20:00,52.32,52.48,52.2,52.41,247940.0,52.0058,52.1649,51.8866,52.0953,247940.0
2018-11-13 15:30:00,52.36,52.42,52.23,52.34,409300.0,52.0456,52.1052,51.9164,52.0257,409300.0
2018-11-13 15:40:00,52.31,52.55,52.31,52.53,408020.0,51.9959,52.2345,51.9959,52.2146,408020.0
2018-11-13 15:50:00,52.56,52.59,52.37,52.38,710500.0,52.2444,52.2742,52.0555,52.0655,710500.0
2018-11-14 09:30:00,53.04,53.1,52.75,52.93,1689400.0,52.7215,52.7811,52.4333,52.6122,1689400.0
2018-11-14 09:40:00,52.92,53.29,52.92,53.14,380820.0,52.6022,52.97,52.6022,52.8209,380820.0
2018-11-14 09:50:00,53.14,53.17,52.8,53.0,333580.0,52.8209,52.8507,52.483,52.6817,333580.0
2018-11-14 10:00:00,52.98,53.08,52.88,52.88,379940.0,52.6619,52.7613,52.5625,52.5625,379940.0
2018-11-14 10:10:00,52.9,52.9,52.48,52.53,694800.0,52.5823,52.5823,52.1649,52.2146,694800.0
2018-11-14 10:20:00,52.54,52.56,52.34,52.52,517080.0,52.2245,52.2444,52.0257,52.2046,517080.0
2018-11-14 10:30:00,52.5,52.55,52.38,52.51,438580.0,52.1848,52.2345,52.0655,52.1947,438580.0
2018-11-14 10:40:00,52.5,52.66,52.4,52.53,424940.0,52.1848,52.3438,52.0854,52.2146,424940.0
2018-11-14 10:50:00,52.48,52.53,52.25,52.38,530920.0,52.1649,52.2146,51.9363,52.0655,530920.0
2018-11-14 11:00:00,52.34,52.34,52.1,52.14,432220.0,52.0257,52.0257,51.7872,51.8269,432220.0
2018-11-14 11:10:00,52.1,52.22,52.06,52.19,303500.0,51.7872,51.9064,51.7474,51.8766,303500.0
2018-11-14 11:20:00,52.17,52.28,52.06,52.25,230060.0,51.8567,51.9661,51.7474,51.9363,230060.0
2018-11-14 11:30:00,52.28,52.29,52.13,52.16,218200.0,51.9661,51.976,51.817,51.8468,218200.0
2018-11-14 11:40:00,52.16,52.23,52.08,52.19,221820.0,51.8468,51.9164,51.7673,51.8766,221820.0
2018-11-14 11:50:00,52.17,52.4,52.11,52.4,193500.0,51.8567,52.0854,51.7971,52.0854,193500.0
2018-11-14 12:00:00,52.45,52.46,52.3,52.33,150640.0,52.1351,52.145,51.986,52.0158,150640.0
2018-11-14 12:10:00,52.29,52.5,52.18,52.49,188780.0,51.976,52.1848,51.8667,52.1748,188780.0
2018-11-14 12:20:00,52.5,52.6,52.42,52.5,281620.0,52.1848,52.2842,52.1052,52.1848,281620.0
2018-11-14 12:30:00,52.51,52.51,52.23,52.3,184420.0,52.1947,52.1947,51.9164,51.986,184420.0
2018-11-14 12:40:00,52.28,52.48,52.22,52.42,182000.0,51.9661,52.1649,51.9064,52.1052,182000.0
2018-11-14 12:50:00,52.39,52.51,52.25,52.3,166400.0,52.0754,52.1947,51.9363,51.986,166400.0
2018-11-14 13:00:00,52.25,52.41,52.25,52.38,134120.0,51.9363,52.0953,51.9363,52.0655,134120.0
2018-11-14 13:10:00,52.35,52.5,52.12,52.5,322780.0,52.0357,52.1848,51.807,52.1848,322780.0
2018-11-14 13:20:00,52.46,52.54,52.42,52.5,124500.0,52.145,52.2245,52.1052,52.1848,124500.0
2018-11-14 13:30:00,52.55,52.61,52.43,52.61,241980.0,52.2345,52.2941,52.1152,52.2941,241980.0
2018-11-14 13:40:00,52.59,52.59,52.35,52.48,240440.0,52.2742,52.2742,52.0357,52.1649,240440.0
2018-11-14 13:50:00,52.46,52.62,52.44,52.57,556360.0,52.145,52.304,52.1251,52.2543,556360.0
2018-11-14 14:00:00,52.51,52.52,52.37,52.5,258120.0,52.1947,52.2046,52.0555,52.1848,258120.0
2018-11-14 14:10:00,52.5,52.84,52.48,52.66,476800.0,52.1848,52.5227,52.1649,52.3438,476800.0
2018-11-14 14:20:00,52.67,52.82,52.57,52.65,280800.0,52.3537,52.5028,52.2543,52.3339,280800.0
2018-11-14 14:30:00,52.61,52.83,52.54,52.7,211420.0,52.2941,52.5128,52.2245,52.3836,211420.0
2018-11-14 14:40:00,52.72,52.72,52.58,52.66,219080.0,52.4034,52.4034,52.2643,52.3438,219080.0
2018-11-14 14:50:00,52.71,53.15,52.66,53.05,777540.0,52.3935,52.8308,52.3438,52.7314,777540.0
2018-11-14 15:00:00,53.06,53.26,52.98,53.2,547440.0,52.7414,52.9402,52.6619,52.8805,547440.0
2018-11-14 15:10:00,53.18,53.27,53.1,53.24,340960.0,52.8607,52.9501,52.7811,52.9203,340960.0
2018-11-14 15:20:00,53.19,53.19,53.0,53.1,416920.0,52.8706,52.8706,52.6817,52.7811,416920.0
2018-11-14 15:30:00,53.1,53.15,52.98,53.02,449740.0,52.7811,52.8308,52.6619,52.7016,449740.0
2018-11-14 15:40:00,53.01,53.09,52.96,52.98,816620.0,52.6917,52.7712,52.642,52.6619,816620.0
2018-11-14 15:50:00,53.01,53.02,52.58,52.73,2060160.0,52.6917,52.7016,52.2643,52.4134,2060160.0
2018-11-15 09:30:00,52.57,52.84,52.28,52.76,1961900.0,52.2543,52.5227,51.9661,52.4432,1961900.0
2018-11-15 09:40:00,52.7,52.96,52.53,52.79,551660.0,52.3836,52.642,52.2146,52.473,551660.0
2018-11-15 09:50:00,52.76,52.76,52.32,52.34,557360.0,52.4432,52.4432,52.0058,52.0257,557360.0
2018-11-15 10:00:00,52.34,52.48,52.24,52.31,537840.0,52.0257,52.1649,51.9263,51.9959,537840.0
2018-11-15 10:10:00,52.31,52.47,52.3,52.45,568620.0,51.9959,52.1549,51.986,52.1351,568620.0
2018-11-15 10:20:00,52.47,52.71,52.29,52.3,602340.0,52.1549,52.3935,51.976,51.986,602340.0
2018-11-15 10:30:00,52.26,52.32,52.06,52.27,629260.0,51.9462,52.0058,51.7474,51.9561,629260.0
2018-11-15 10:40:00,52.33,52.51,52.25,52.46,394860.0,52.0158,52.1947,51.9363,52.145,394860.0
2018-11-15 10:50:00,52.45,52.65,52.45,52.61,488420.0,52.1351,52.3339,52.1351,52.2941,488420.0
2018-11-15 11:00:00,52.61,52.84,52.45,52.84,540000.0,52.2941,52.5227,52.1351,52.5227,540000.0
2018-11-15 11:10:00,52.86,52.89,52.6,52.61,789360.0,52.5426,52.5724,52.2842,52.2941,789360.0
2018-11-15 11:20:00,52.63,52.93,52.6,52.76,460320.0,52.314,52.6122,52.2842,52.4432,460320.0
2018-11-15 11:30:00,52.81,53.04,52.76,52.92,440560.0,52.4929,52.7215,52.4432,52.6022,440560.0
2018-11-15 11:40:00,52.86,52.95,52.74,52.79,441780.0,52.5426,52.632,52.4233,52.473,441780.0
2018-11-15 11:50:00,52.79,52.92,52.74,52.86,431300.0,52.473,52.6022,52.4233,52.5426,431300.0
2018-11-15 12:00:00,52.9,52.98,52.74,52.77,199100.0,52.5823,52.6619,52.4233,52.4531,199100.0
2018-11-15 12:10:00,52.79,52.84,52.68,52.79,151000.0,52.473,52.5227,52.3637,52.473,151000.0
2018-11-15 12:20:00,52.78,52.93,52.7,52.93,235520.0,52.4631,52.6122,52.3836,52.6122,235520.0
2018-11-15 12:30:00,52.95,53.12,52.91,53.12,382980.0,52.632,52.801,52.5923,52.801,382980.0
2018-11-15 12:40:00,53.1,53.11,52.87,52.95,174700.0,52.7811,52.7911,52.5525,52.632,174700.0
2018-11-15 12:50:00,52.95,52.99,52.65,52.74,386160.0,52.632,52.6718,52.3339,52.4233,386160.0
2018-11-15 13:00:00,52.75,52.78,52.55,52.58,238800.0,52.4333,52.4631,52.2345,52.2643,238800.0
2018-11-15 13:10:00,52.56,53.0,52.56,52.94,320240.0,52.2444,52.6817,52.2444,52.6221,320240.0
2018-11-15 13:20:00,52.98,53.27,52.98,53.24,1125740.0,52.6619,52.9501,52.6619,52.9203,1125740.0
2018-11-15 13:30:00,53.27,53.39,53.18,53.28,988740.0,52.9501,53.0694,52.8607,52.9601,988740.0
2018-11-15 13:40:00,53.3,53.43,53.15,53.15,348280.0,52.9799,53.1092,52.8308,52.8308,348280.0
2018-11-15 13:50:00,53.15,53.49,53.15,53.43,411500.0,52.8308,53.1688,52.8308,53.1092,411500.0
2018-11-15 14:00:00,53.46,53.55,53.4,53.53,350800.0,53.139,53.2284,53.0793,53.2086,350800.0
2018-11-15 14:10:00,53.53,53.58,53.45,53.45,529100.0,53.2086,53.2583,53.129,53.129,529100.0
2018-11-15 14:20:00,53.45,53.77,53.43,53.75,431780.0,53.129,53.4471,53.1092,53.4272,431780.0
2018-11-15 14:30:00,53.77,53.94,53.64,53.71,516900.0,53.4471,53.6161,53.3179,53.3875,516900.0
2018-11-15 14:40:00,53.72,53.74,53.63,53.69,299820.0,53.3974,53.4173,53.308,53.3676,299820.0
2018-11-15 14:50:00,53.69,53.69,53.48,53.55,395840.0,53.3676,53.3676,53.1589,53.2284,395840.0
2018-11-15 15:00:00,53.55,53.58,53.1,53.43,638380.0,53.2284,53.2583,52.7811,53.1092,638380.0
2018-11-15 15:10:00,53.44,53.57,53.25,53.25,474640.0,53.1191,53.2483,52.9302,52.9302,474640.0
2018-11-15 15:20:00,53.23,53.29,53.12,53.12,355340.0,52.9104,52.97,52.801,52.801,355340.0
2018-11-15 15:30:00,53.12,53.42,53.11,53.42,444400.0,52.801,53.0992,52.7911,53.0992,444400.0
2018-11-15 15:40:00,53.42,53.48,53.34,53.42,660700.0,53.0992,53.1589,53.0197,53.0992,660700.0
2018-11-15 15:50:00,53.44,53.68,53.44,53.55,1946520.0,53.1191,53.3577,53.1191,53.2284,1946520.0
2018-11-16 09:30:00,53.26,53.4,52.79,52.95,2316600.0,52.9402,53.0793,52.473,52.632,2316600.0
2018-11-16 09:40:00,52.93,53.47,52.93,53.45,563440.0,52.6122,53.1489,52.6122,53.129,563440.0
2018-11-16 09:50:00,53.42,53.6,53.39,53.46,504180.0,53.0992,53.2781,53.0694,53.139,504180.0
2018-11-16 10:00:00,53.43,53.46,53.21,53.21,317900.0,53.1092,53.139,52.8905,52.8905,317900.0
2018-11-16 10:10:00,53.25,53.49,53.24,53.33,270180.0,52.9302,53.1688,52.9203,53.0098,270180.0
2018-11-16 10:20:00,53.35,53.41,53.24,53.25,195000.0,53.0296,53.0893,52.9203,52.9302,195000.0
2018-11-16 10:30:00,53.27,53.48,53.21,53.39,262440.0,52.9501,53.1589,52.8905,53.0694,262440.0
2018-11-16 10:40:00,53.42,53.43,53.17,53.17,336260.0,53.0992,53.1092,52.8507,52.8507,336260.0
2018-11-16 10:50:00,53.17,53.18,53.01,53.01,255980.0,52.8507,52.8607,52.6917,52.6917,255980.0
2018-11-16 11:00:00,53.06,53.08,52.98,52.99,332540.0,52.7414,52.7613,52.6619,52.6718,332540.0
2018-11-16 11:10:00,52.99,53.06,52.86,52.99,281960.0,52.6718,52.7414,52.5426,52.6718,281960.0
2018-11-16 11:20:00,53.0,53.13,52.92,53.04,232080.0,52.6817,52.811,52.6022,52.7215,232080.0
2018-11-16 11:30:00,53.07,53.09,52.94,53.03,280360.0,52.7513,52.7712,52.6221,52.7116,280360.0
2018-11-16 11:40:00,53.06,53.11,52.93,53.06,389360.0,52.7414,52.7911,52.6122,52.7414,389360.0
2018-11-16 11:50:00,53.04,53.04,52.85,52.95,440940.0,52.7215,52.7215,52.5327,52.632,440940.0
2018-11-16 12:00:00,52.96,53.0,52.75,53.0,303420.0,52.642,52.6817,52.4333,52.6817,303420.0
2018-11-16 12:10:00,53.03,53.03,52.87,52.93,220800.0,52.7116,52.7116,52.5525,52.6122,220800.0
2018-11-16 12:20:00,52.94,53.03,52.88,52.88,195240.0,52.6221,52.7116,52.5625,52.5625,195240.0
2018-11-16 12:30:00,52.85,53.22,52.77,53.1,1127120.0,52.5327,52.9004,52.4531,52.7811,1127120.0
2018-11-16 12:40:00,53.11,53.62,53.11,53.55,1135820.0,52.7911,53.298,52.7911,53.2284,1135820.0
2018-11-16 12:50:00,53.55,53.55,53.27,53.29,849920.0,53.2284,53.2284,52.9501,52.97,849920.0
2018-11-16 13:00:00,53.28,53.33,53.2,53.25,412380.0,52.9601,53.0098,52.8805,52.9302,412380.0
2018-11-16 13:10:00,53.27,53.32,53.22,53.28,184060.0,52.9501,52.9998,52.9004,52.9601,184060.0
2018-11-16 13:20:00,53.25,53.27,53.09,53.1,211280.0,52.9302,52.9501,52.7712,52.7811,211280.0
2018-11-16 13:30:00,53.1,53.14,53.03,53.12,219240.0,52.7811,52.8209,52.7116,52.801,219240.0
2018-11-16 13:40:00,53.13,53.15,52.95,53.08,162140.0,52.811,52.8308,52.632,52.7613,162140.0
2018-11-16 13:50:00,53.09,53.12,52.98,52.98,54000.0,52.7712,52.801,52.6619,52.6619,54000.0
2018-11-16 14:00:00,52.99,53.17,52.99,53.08,211040.0,52.6718,52.8507,52.6718,52.7613,211040.0
2018-11-16 14:10:00,53.12,53.18,53.08,53.13,473000.0,52.801,52.8607,52.7613,52.811,473000.0
2018-11-16 14:20:00,53.13,53.27,53.04,53.27,422340.0,52.811,52.9501,52.7215,52.9501,422340.0
2018-11-16 14:30:00,53.29,53.44,53.28,53.4,239600.0,52.97,53.1191,52.9601,53.0793,239600.0
2018-11-16 14:40:00,53.4,53.49,53.32,53.46,261520.0,53.0793,53.1688,52.9998,53.139,261520.0
2018-11-16 14:50:00,53.49,53.49,53.35,53.44,337820.0,53.1688,53.1688,53.0296,53.1191,337820.0
2018-11-16 15:00:00,53.45,53.48,53.33,53.4,217740.0,53.129,53.1589,53.0098,53.0793,217740.0
2018-11-16 15:10:00,53.38,53.59,53.38,53.57,547040.0,53.0595,53.2682,53.0595,53.2483,547040.0
2018-11-16 15:20:00,53.58,53.61,53.51,53.52,341440.0,53.2583,53.2881,53.1887,53.1986,341440.0
2018-11-16 15:30:00,53.49,53.56,53.41,53.54,506780.0,53.1688,53.2384,53.0893,53.2185,506780.0
2018-11-16 15:40:00,53.55,53.59,53.51,53.54,565200.0,53.2284,53.2682,53.1887,53.2185,565200.0
2018-11-16 15:50:00,53.53,53.57,53.39,53.42,2429800.0,53.2086,53.2483,53.0694,53.0992,2429800.0
2018-11-19 09:30:00,53.17,53.4,52.86,52.97,1394960.0,52.8507,53.0793,52.5426,52.6519,1394960.0
2018-11-19 09:40:00,52.94,53.12,52.87,52.91,436820.0,52.6221,52.801,52.5525,52.5923,436820.0
2018-11-19 09:50:00,52.93,52.93,52.58,52.85,631420.0,52.6122,52.6122,52.2643,52.5327,631420.0
2018-11-19 10:00:00,52.81,52.86,52.66,52.67,432760.0,52.4929,52.5426,52.3438,52.3537,432760.0
2018-11-19 10:10:00,52.66,52.85,52.6,52.73,517860.0,52.3438,52.5327,52.2842,52.4134,517860.0
2018-11-19 10:20:00,52.76,52.78,52.51,52.63,427480.0,52.4432,52.4631,52.1947,52.314,427480.0
2018-11-19 10:30:00,52.64,52.75,52.45,52.53,553800.0,52.3239,52.4333,52.1351,52.2146,553800.0
2018-11-19 10:40:00,52.54,52.59,52.43,52.57,836780.0,52.2245,52.2742,52.1152,52.2543,836780.0
2018-11-19 10:50:00,52.58,52.83,52.57,52.7,886340.0,52.2643,52.5128,52.2543,52.3836,886340.0
2018-11-19 11:00:00,52.69,52.74,52.52,52.58,251120.0,52.3736,52.4233,52.2046,52.2643,251120.0
2018-11-19 11:10:00,52.5,52.52,52.24,52.25,567160.0,52.1848,52.2046,51.9263,51.9363,567160.0
2018-11-19 11:20:00,52.25,52.31,51.93,52.09,531440.0,51.9363,51.9959,51.6182,51.7772,531440.0
2018-11-19 11:30:00,52.09,52.24,52.03,52.09,473540.0,51.7772,51.9263,51.7176,51.7772,473540.0
2018-11-19 11:40:00,52.11,52.2,51.96,52.01,478120.0,51.7971,51.8866,51.648,51.6977,478120.0
2018-11-19 11:50:00,52.0,52.02,51.71,51.89,838900.0,51.6878,51.7076,51.3995,51.5784,838900.0
2018-11-19 12:00:00,51.93,51.95,51.74,51.84,503560.0,51.6182,51.6381,51.4293,51.5287,503560.0
2018-11-19 12:10:00,51.84,51.97,51.79,51.87,369840.0,51.5287,51.6579,51.479,51.5585,369840.0
2018-11-19 12:20:00,51.88,51.91,51.72,51.83,283760.0,51.5685,51.5983,51.4094,51.5188,283760.0
2018-11-19 12:30:00,51.78,51.79,51.55,51.67,725780.0,51.4691,51.479,51.2405,51.3597,725780.0
2018-11-19 12:40:00,51.68,51.7,51.51,51.52,581960.0,51.3697,51.3896,51.2007,51.2106,581960.0
2018-11-19 12:50:00,51.53,51.66,51.46,51.62,427180.0,51.2206,51.3498,51.151,51.31,427180.0
2018-11-19 13:00:00,51.6,51.73,51.5,51.5,381400.0,51.2902,51.4194,51.1908,51.1908,381400.0
2018-11-19 13:10:00,51.55,51.64,51.48,51.64,325280.0,51.2405,51.3299,51.1709,51.3299,325280.0
2018-11-19 13:20:00,51.64,51.73,51.56,51.73,447980.0,51.3299,51.4194,51.2504,51.4194,447980.0
2018-11-19 13:30:00,51.71,52.04,51.6,52.0,523080.0,51.3995,51.7275,51.2902,51.6878,523080.0
2018-11-19 13:40:00,52.0,52.15,51.91,51.97,507140.0,51.6878,51.8369,51.5983,51.6579,507140.0
2018-11-19 13:50:00,51.95,51.95,51.62,51.62,529220.0,51.6381,51.6381,51.31,51.31,529220.0
2018-11-19 14:00:00,51.63,51.67,51.47,51.58,549100.0,51.32,51.3597,51.1609,51.2703,549100.0
2018-11-19 14:10:00,51.56,51.61,51.34,51.5,789040.0,51.2504,51.3001,51.0317,51.1908,789040.0
2018-11-19 14:20:00,51.51,51.57,51.35,51.49,475780.0,51.2007,51.2603,51.0417,51.1808,475780.0
2018-11-19 14:30:00,51.48,51.59,51.39,51.59,340780.0,51.1709,51.2802,51.0814,51.2802,340780.0
2018-11-19 14:40:00,51.59,51.72,51.56,51.69,442840.0,51.2802,51.4094,51.2504,51.3796,442840.0
2018-11-19 14:50:00,51.64,51.75,51.5,51.71,508340.0,51.3299,51.4393,51.1908,51.3995,508340.0
2018-11-19 15:00:00,51.69,51.75,51.58,51.62,646760.0,51.3796,51.4393,51.2703,51.31,646760.0
2018-11-19 15:10:00,51.62,51.77,51.58,51.74,956340.0,51.31,51.4591,51.2703,51.4293,956340.0
2018-11-19 15:20:00,51.74,51.77,51.42,51.49,610340.0,51.4293,51.4591,51.1112,51.1808,610340.0
2018-11-19 15:30:00,51.5,51.55,51.31,51.34,714160.0,51.1908,51.2405,51.0019,51.0317,714160.0
2018-11-19 15:40:00,51.32,51.35,51.21,51.28,959200.0,51.0118,51.0417,50.9025,50.9721,959200.0
2018-11-19 15:50:00,51.28,51.37,51.14,51.37,2611380.0,50.9721,51.0615,50.8329,51.0615,2611380.0
2018-11-20 09:30:00,50.4,51.13,50.2,50.84,4104600.0,50.0974,50.823,49.8986,50.5347,4104600.0
2018-11-20 09:40:00,50.86,51.23,50.7,50.81,1228520.0,50.5546,50.9224,50.3956,50.5049,1228520.0
2018-11-20 09:50:00,50.79,50.8,50.38,50.68,1500140.0,50.485,50.495,50.0775,50.3757,1500140.0
2018-11-20 10:00:00,50.69,50.84,50.41,50.41,1125860.0,50.3856,50.5347,50.1073,50.1073,1125860.0
2018-11-20 10:10:00,50.39,50.63,50.11,50.59,1521480.0,50.0874,50.326,49.8091,50.2862,1521480.0
2018-11-20 10:20:00,50.61,51.14,50.59,51.0,1306140.0,50.3061,50.8329,50.2862,50.6938,1306140.0
2018-11-20 10:30:00,50.99,51.36,50.86,51.23,1136960.0,50.6838,51.0516,50.5546,50.9224,1136960.0
2018-11-20 10:40:00,51.27,51.56,51.18,51.31,1573500.0,50.9621,51.2504,50.8727,51.0019,1573500.0
2018-11-20 10:50:00,51.31,51.64,51.25,51.62,1141800.0,51.0019,51.3299,50.9423,51.31,1141800.0
2018-11-20 11:00:00,51.65,51.65,51.35,51.53,786860.0,51.3399,51.3399,51.0417,51.2206,786860.0
2018-11-20 11:10:00,51.53,51.59,51.13,51.2,549240.0,51.2206,51.2802,50.823,50.8926,549240.0
2018-11-20 11:20:00,51.2,51.42,51.12,51.35,414980.0,50.8926,51.1112,50.813,51.0417,414980.0
2018-11-20 11:30:00,51.33,51.87,51.33,51.78,944000.0,51.0218,51.5585,51.0218,51.4691,944000.0
2018-11-20 11:40:00,51.75,51.86,51.61,51.61,408640.0,51.4393,51.5486,51.3001,51.3001,408640.0
2018-11-20 11:50:00,51.58,51.76,51.54,51.72,314040.0,51.2703,51.4492,51.2305,51.4094,314040.0
2018-11-20 12:00:00,51.73,51.82,51.6,51.66,435680.0,51.4194,51.5088,51.2902,51.3498,435680.0
2018-11-20 12:10:00,51.6,51.73,51.41,51.52,567700.0,51.2902,51.4194,51.1013,51.2106,567700.0
2018-11-20 12:20:00,51.52,51.75,51.49,51.67,308640.0,51.2106,51.4393,51.1808,51.3597,308640.0
2018-11-20 12:30:00,51.7,51.77,51.48,51.5,166160.0,51.3896,51.4591,51.1709,51.1908,166160.0
2018-11-20 12:40:00,51.48,51.52,51.26,51.41,310820.0,51.1709,51.2106,50.9522,51.1013,310820.0
2018-11-20 12:50:00,51.42,51.56,51.38,51.43,210380.0,51.1112,51.2504,51.0715,51.1212,210380.0
2018-11-20 13:00:00,51.4,51.52,51.35,51.47,303900.0,51.0914,51.2106,51.0417,51.1609,303900.0
2018-11-20 13:10:00,51.5,51.57,51.26,51.26,277940.0,51.1908,51.2603,50.9522,50.9522,277940.0
2018-11-20 13:20:00,51.26,51.3,51.15,51.25,281460.0,50.9522,50.992,50.8429,50.9423,281460.0
2018-11-20 13:30:00,51.21,51.34,51.19,51.31,351720.0,50.9025,51.0317,50.8826,51.0019,351720.0
2018-11-20 13:40:00,51.3,51.54,51.25,51.41,273340.0,50.992,51.2305,50.9423,51.1013,273340.0
2018-11-20 13:50:00,51.39,51.44,51.2,51.2,212260.0,51.0814,51.1311,50.8926,50.8926,212260.0
2018-11-20 14:00:00,51.15,51.21,51.0,51.07,411400.0,50.8429,50.9025,50.6938,50.7633,411400.0
2018-11-20 14:10:00,51.04,51.33,51.04,51.26,171420.0,50.7335,51.0218,50.7335,50.9522,171420.0
2018-11-20 14:20:00,51.24,51.3,51.09,51.14,269500.0,50.9323,50.992,50.7832,50.8329,269500.0
2018-11-20 14:30:00,51.16,51.43,51.12,51.3,325720.0,50.8528,51.1212,50.813,50.992,325720.0
2018-11-20 14:40:00,51.26,51.3,51.16,51.17,227920.0,50.9522,50.992,50.8528,50.8627,227920.0
2018-11-20 14:50:00,51.19,51.28,51.11,51.17,396760.0,50.8826,50.9721,50.8031,50.8627,396760.0
2018-11-20 15:00:00,51.2,51.31,50.93,51.11,734380.0,50.8926,51.0019,50.6242,50.8031,734380.0
2018-11-20 15:10:00,51.09,51.4,51.02,51.34,385620.0,50.7832,51.0914,50.7136,51.0317,385620.0
2018-11-20 15:20:00,51.37,51.64,51.37,51.55,563500.0,51.0615,51.3299,51.0615,51.2405,563500.0
2018-11-20 15:30:00,51.55,51.78,51.47,51.78,835460.0,51.2405,51.4691,51.1609,51.4691,835460.0
2018-11-20 15:40:00,51.75,51.77,51.44,51.48,1272340.0,51.4393,51.4591,51.1311,51.1709,1272340.0
2018-11-20 15:50:00,51.46,51.62,51.4,51.52,1919900.0,51.151,51.31,51.0914,51.2106,1919900.0
2018-11-21 09:30:00,52.27,52.6,52.07,52.3,2498100.0,51.9561,52.2842,51.7573,51.986,2498100.0
2018-11-21 09:40:00,52.24,52.35,52.03,52.1,662460.0,51.9263,52.0357,51.7176,51.7872,662460.0
2018-11-21 09:50:00,52.08,52.35,51.97,52.35,920060.0,51.7673,52.0357,51.6579,52.0357,920060.0
2018-11-21 10:00:00,52.33,52.63,52.16,52.22,950860.0,52.0158,52.314,51.8468,51.9064,950860.0
2018-11-21 10:10:00,52.25,52.43,52.11,52.39,434820.0,51.9363,52.1152,51.7971,52.0754,434820.0
2018-11-21 10:20:00,52.42,52.54,52.3,52.43,421700.0,52.1052,52.2245,51.986,52.1152,421700.0
2018-11-21 10:30:00,52.35,52.46,52.24,52.25,346760.0,52.0357,52.145,51.9263,51.9363,346760.0
2018-11-21 10:40:00,52.26,52.35,52.14,52.3,293040.0,51.9462,52.0357,51.8269,51.986,293040.0
2018-11-21 10:50:00,52.29,52.4,52.23,52.34,398160.0,51.976,52.0854,51.9164,52.0257,398160.0
2018-11-21 11:00:00,52.31,52.47,52.25,52.47,540160.0,51.9959,52.1549,51.9363,52.1549,540160.0
2018-11-21 11:10:00,52.45,52.71,52.45,52.71,760360.0,52.1351,52.3935,52.1351,52.3935,760360.0
2018-11-21 11:20:00,52.72,52.74,52.55,52.59,803780.0,52.4034,52.4233,52.2345,52.2742,803780.0
2018-11-21 11:30:00,52.6,52.71,52.59,52.6,456060.0,52.2842,52.3935,52.2742,52.2842,456060.0
2018-11-21 11:40:00,52.58,52.68,52.53,52.68,261300.0,52.2643,52.3637,52.2146,52.3637,261300.0
2018-11-21 11:50:00,52.66,52.7,52.5,52.54,229900.0,52.3438,52.3836,52.1848,52.2245,229900.0
2018-11-21 12:00:00,52.53,52.54,52.33,52.35,279260.0,52.2146,52.2245,52.0158,52.0357,279260.0
2018-11-21 12:10:00,52.35,52.39,52.29,52.39,112400.0,52.0357,52.0754,51.976,52.0754,112400.0
2018-11-21 12:20:00,52.44,52.5,52.42,52.46,213020.0,52.1251,52.1848,52.1052,52.145,213020.0
2018-11-21 12:30:00,52.46,52.46,52.38,52.44,87720.0,52.145,52.145,52.0655,52.1251,87720.0
2018-11-21 12:40:00,52.45,52.56,52.45,52.53,303660.0,52.1351,52.2444,52.1351,52.2146,303660.0
2018-11-21 12:50:00,52.54,52.6,52.51,52.55,233900.0,52.2245,52.2842,52.1947,52.2345,233900.0
2018-11-21 13:00:00,52.56,52.65,52.54,52.56,80280.0,52.2444,52.3339,52.2245,52.2444,80280.0
2018-11-21 13:10:00,52.57,52.63,52.55,52.57,87000.0,52.2543,52.314,52.2345,52.2543,87000.0
2018-11-21 13:20:00,52.58,52.58,52.48,52.54,190000.0,52.2643,52.2643,52.1649,52.2245,190000.0
2018-11-21 13:30:00,52.55,52.61,52.52,52.58,180620.0,52.2345,52.2941,52.2046,52.2643,180620.0
2018-11-21 13:40:00,52.57,52.62,52.46,52.46,245100.0,52.2543,52.304,52.145,52.145,245100.0
2018-11-21 13:50:00,52.46,52.51,52.41,52.51,170640.0,52.145,52.1947,52.0953,52.1947,170640.0
2018-11-21 14:00:00,52.49,52.57,52.47,52.53,148300.0,52.1748,52.2543,52.1549,52.2146,148300.0
2018-11-21 14:10:00,52.48,52.6,52.48,52.6,308460.0,52.1649,52.2842,52.1649,52.2842,308460.0
2018-11-21 14:20:00,52.59,52.63,52.56,52.59,118240.0,52.2742,52.314,52.2444,52.2742,118240.0
2018-11-21 14:30:00,52.62,52.63,52.53,52.59,216480.0,52.304,52.314,52.2146,52.2742,216480.0
2018-11-21 14:40:00,52.6,52.63,52.5,52.55,124660.0,52.2842,52.314,52.1848,52.2345,124660.0
2018-11-21 14:50:00,52.54,52.58,52.45,52.46,171240.0,52.2245,52.2643,52.1351,52.145,171240.0
2018-11-21 15:00:00,52.46,52.64,52.46,52.64,150300.0,52.145,52.3239,52.145,52.3239,150300.0
2018-11-21 15:10:00,52.65,52.65,52.49,52.49,251100.0,52.3339,52.3339,52.1748,52.1748,251100.0
2018-11-21 15:20:00,52.5,52.61,52.45,52.51,406060.0,52.1848,52.2941,52.1351,52.1947,406060.0
2018-11-21 15:30:00,52.5,52.5,52.29,52.32,496540.0,52.1848,52.1848,51.976,52.0058,496540.0
2018-11-21 15:40:00,52.3,52.37,52.18,52.32,470780.0,51.986,52.0555,51.8667,52.0058,470780.0
2018-11-21 15:50:00,52.34,52.38,52.15,52.16,1365280.0,52.0257,52.0655,51.8369,51.8468,1365280.0
2018-11-23 09:30:00,51.73,52.15,51.64,52.02,1006360.0,51.4194,51.8369,51.3299,51.7076,1006360.0
2018-11-23 09:40:00,51.94,52.06,51.87,51.92,365120.0,51.6281,51.7474,51.5585,51.6082,365120.0
2018-11-23 09:50:00,51.89,52.06,51.78,51.96,284680.0,51.5784,51.7474,51.4691,51.648,284680.0
2018-11-23 10:00:00,51.97,52.01,51.82,51.9,299060.0,51.6579,51.6977,51.5088,51.5884,299060.0
2018-11-23 10:10:00,51.95,52.0,51.77,51.86,266580.0,51.6381,51.6878,51.4591,51.5486,266580.0
2018-11-23 10:20:00,51.85,51.9,51.75,51.88,406620.0,51.5387,51.5884,51.4393,51.5685,406620.0
2018-11-23 10:30:00,51.81,52.03,51.8,51.95,339240.0,51.4989,51.7176,51.489,51.6381,339240.0
2018-11-23 10:40:00,51.9,51.94,51.71,51.77,596420.0,51.5884,51.6281,51.3995,51.4591,596420.0
2018-11-23 10:50:00,51.74,51.92,51.74,51.83,160860.0,51.4293,51.6082,51.4293,51.5188,160860.0
2018-11-23 11:00:00,51.83,51.88,51.76,51.78,251700.0,51.5188,51.5685,51.4492,51.4691,251700.0
2018-11-23 11:10:00,51.78,51.91,51.76,51.9,147900.0,51.4691,51.5983,51.4492,51.5884,147900.0
2018-11-23 11:20:00,51.9,51.9,51.74,51.77,264920.0,51.5884,51.5884,51.4293,51.4591,264920.0
2018-11-23 11:30:00,51.77,51.79,51.65,51.73,344680.0,51.4591,51.479,51.3399,51.4194,344680.0
2018-11-23 11:40:00,51.73,51.75,51.67,51.68,152900.0,51.4194,51.4393,51.3597,51.3697,152900.0
2018-11-23 11:50:00,51.67,51.72,51.52,51.54,269820.0,51.3597,51.4094,51.2106,51.2305,269820.0
2018-11-23 12:00:00,51.52,51.55,51.43,51.53,451020.0,51.2106,51.2405,51.1212,51.2206,451020.0
2018-11-23 12:10:00,51.49,51.7,51.48,51.66,268840.0,51.1808,51.3896,51.1709,51.3498,268840.0
2018-11-23 12:20:00,51.64,51.75,51.63,51.66,280740.0,51.3299,51.4393,51.32,51.3498,280740.0
2018-11-23 12:30:00,51.66,51.73,51.62,51.67,321560.0,51.3498,51.4194,51.31,51.3597,321560.0
2018-11-23 12:40:00,51.68,51.72,51.56,51.61,217760.0,51.3697,51.4094,51.2504,51.3001,217760.0
2018-11-23 12:50:00,51.59,51.62,51.48,51.51,652260.0,51.2802,51.31,51.1709,51.2007,652260.0
2018-11-26 09:30:00,52.2,52.33,51.99,52.01,2117680.0,51.8866,52.0158,51.6778,51.6977,2117680.0
2018-11-26 09:40:00,52.02,52.47,52.0,52.44,872000.0,51.7076,52.1549,51.6878,52.1251,872000.0
2018-11-26 09:50:00,52.47,52.71,52.36,52.71,615600.0,52.1549,52.3935,52.0456,52.3935,615600.0
2018-11-26 10:00:00,52.71,52.73,52.55,52.57,808000.0,52.3935,52.4134,52.2345,52.2543,808000.0
2018-11-26 10:10:00,52.56,52.65,52.46,52.57,495980.0,52.2444,52.3339,52.145,52.2543,495980.0
2018-11-26 10:20:00,52.59,52.6,52.37,52.42,598720.0,52.2742,52.2842,52.0555,52.1052,598720.0
2018-11-26 10:30:00,52.43,52.48,52.28,52.45,291880.0,52.1152,52.1649,51.9661,52.1351,291880.0
2018-11-26 10:40:00,52.43,52.54,52.4,52.44,161580.0,52.1152,52.2245,52.0854,52.1251,161580.0
2018-11-26 10:50:00,52.43,52.64,52.33,52.6,283540.0,52.1152,52.3239,52.0158,52.2842,283540.0
2018-11-26 11:00:00,52.59,52.59,52.4,52.52,296460.0,52.2742,52.2742,52.0854,52.2046,296460.0
2018-11-26 11:10:00,52.48,52.69,52.47,52.64,405780.0,52.1649,52.3736,52.1549,52.3239,405780.0
2018-11-26 11:20:00,52.65,52.68,52.57,52.61,234920.0,52.3339,52.3637,52.2543,52.2941,234920.0
2018-11-26 11:30:00,52.58,52.58,52.34,52.41,355640.0,52.2643,52.2643,52.0257,52.0953,355640.0
2018-11-26 11:40:00,52.41,52.44,52.32,52.34,148160.0,52.0953,52.1251,52.0058,52.0257,148160.0
2018-11-26 11:50:00,52.33,52.45,52.33,52.39,236580.0,52.0158,52.1351,52.0158,52.0754,236580.0
2018-11-26 12:00:00,52.39,52.55,52.35,52.53,155140.0,52.0754,52.2345,52.0357,52.2146,155140.0
2018-11-26 12:10:00,52.5,52.5,52.35,52.36,233340.0,52.1848,52.1848,52.0357,52.0456,233340.0
2018-11-26 12:20:00,52.36,52.42,52.23,52.31,206660.0,52.0456,52.1052,51.9164,51.9959,206660.0
2018-11-26 12:30:00,52.28,52.3,52.11,52.14,248780.0,51.9661,51.986,51.7971,51.8269,248780.0
2018-11-26 12:40:00,52.15,52.34,52.15,52.24,240060.0,51.8369,52.0257,51.8369,51.9263,240060.0
2018-11-26 12:50:00,52.25,52.39,52.2,52.37,219540.0,51.9363,52.0754,51.8866,52.0555,219540.0
2018-11-26 13:00:00,52.37,52.5,52.36,52.48,394520.0,52.0555,52.1848,52.0456,52.1649,394520.0
2018-11-26 13:10:00,52.5,52.54,52.43,52.45,196100.0,52.1848,52.2245,52.1152,52.1351,196100.0
2018-11-26 13:20:00,52.43,52.49,52.39,52.4,185900.0,52.1152,52.1748,52.0754,52.0854,185900.0
2018-11-26 13:30:00,52.43,52.48,52.38,52.38,99920.0,52.1152,52.1649,52.0655,52.0655,99920.0
2018-11-26 13:40:00,52.4,52.5,52.35,52.49,194860.0,52.0854,52.1848,52.0357,52.1748,194860.0
2018-11-26 13:50:00,52.5,52.5,52.41,52.48,220280.0,52.1848,52.1848,52.0953,52.1649,220280.0
2018-11-26 14:00:00,52.5,52.51,52.43,52.51,326220.0,52.1848,52.1947,52.1152,52.1947,326220.0
2018-11-26 14:10:00,52.49,52.63,52.49,52.62,627720.0,52.1748,52.314,52.1748,52.304,627720.0
2018-11-26 14:20:00,52.59,52.66,52.56,52.61,353460.0,52.2742,52.3438,52.2444,52.2941,353460.0
2018-11-26 14:30:00,52.63,52.75,52.55,52.56,359220.0,52.314,52.4333,52.2345,52.2444,359220.0
2018-11-26 14:40:00,52.58,52.62,52.56,52.6,249780.0,52.2643,52.304,52.2444,52.2842,249780.0
2018-11-26 14:50:00,52.63,52.7,52.59,52.7,179400.0,52.314,52.3836,52.2742,52.3836,179400.0
2018-11-26 15:00:00,52.69,52.76,52.59,52.61,314360.0,52.3736,52.4432,52.2742,52.2941,314360.0
2018-11-26 15:10:00,52.63,52.63,52.56,52.57,294240.0,52.314,52.314,52.2444,52.2543,294240.0
2018-11-26 15:20:00,52.58,52.67,52.56,52.6,365300.0,52.2643,52.3537,52.2444,52.2842,365300.0
2018-11-26 15:30:00,52.62,52.69,52.6,52.63,322820.0,52.304,52.3736,52.2842,52.314,322820.0
2018-11-26 15:40:00,52.62,52.73,52.61,52.69,437000.0,52.304,52.4134,52.2941,52.3736,437000.0
2018-11-26 15:50:00,52.71,52.85,52.71,52.78,1357580.0,52.3935,52.5327,52.3935,52.4631,1357580.0
2018-11-27 09:30:00,52.45,52.73,52.4,52.44,1483040.0,52.1351,52.4134,52.0854,52.1251,1483040.0
2018-11-27 09:40:00,52.38,52.73,52.27,52.72,836200.0,52.0655,52.4134,51.9561,52.4034,836200.0
2018-11-27 09:50:00,52.74,53.06,52.62,53.01,830720.0,52.4233,52.7414,52.304,52.6917,830720.0
2018-11-27 10:00:00,53.02,53.02,52.79,52.96,744720.0,52.7016,52.7016,52.473,52.642,744720.0
2018-11-27 10:10:00,52.9,53.2,52.9,53.08,946080.0,52.5823,52.8805,52.5823,52.7613,946080.0
2018-11-27 10:20:00,53.08,53.22,52.93,52.96,422000.0,52.7613,52.9004,52.6122,52.642,422000.0
2018-11-27 10:30:00,52.97,52.99,52.8,52.85,348580.0,52.6519,52.6718,52.483,52.5327,348580.0
2018-11-27 10:40:00,52.85,52.95,52.76,52.91,324880.0,52.5327,52.632,52.4432,52.5923,324880.0
2018-11-27 10:50:00,52.94,53.15,52.93,53.1,232840.0,52.6221,52.8308,52.6122,52.7811,232840.0
2018-11-27 11:00:00,53.06,53.34,53.01,53.24,403360.0,52.7414,53.0197,52.6917,52.9203,403360.0
2018-11-27 11:10:00,53.24,53.34,53.21,53.32,465720.0,52.9203,53.0197,52.8905,52.9998,465720.0
2018-11-27 11:20:00,53.33,53.34,53.22,53.26,385640.0,53.0098,53.0197,52.9004,52.9402,385640.0
2018-11-27 11:30:00,53.25,53.28,53.05,53.07,428980.0,52.9302,52.9601,52.7314,52.7513,428980.0
2018-11-27 11:40:00,53.08,53.1,52.81,52.85,261960.0,52.7613,52.7811,52.4929,52.5327,261960.0
2018-11-27 11:50:00,52.88,53.05,52.86,52.97,245600.0,52.5625,52.7314,52.5426,52.6519,245600.0
2018-11-27 12:00:00,52.97,52.97,52.9,52.93,178760.0,52.6519,52.6519,52.5823,52.6122,178760.0
2018-11-27 12:10:00,52.96,53.0,52.86,52.98,185140.0,52.642,52.6817,52.5426,52.6619,185140.0
2018-11-27 12:20:00,52.95,53.01,52.77,52.78,459820.0,52.632,52.6917,52.4531,52.4631,459820.0
2018-11-27 12:30:00,52.79,52.92,52.77,52.92,232800.0,52.473,52.6022,52.4531,52.6022,232800.0
2018-11-27 12:40:00,52.95,52.95,52.83,52.9,250400.0,52.632,52.632,52.5128,52.5823,250400.0
2018-11-27 12:50:00,52.87,52.9,52.83,52.85,166640.0,52.5525,52.5823,52.5128,52.5327,166640.0
2018-11-27 13:00:00,52.84,52.95,52.83,52.89,217660.0,52.5227,52.632,52.5128,52.5724,217660.0
2018-11-27 13:10:00,52.9,53.0,52.71,52.76,305760.0,52.5823,52.6817,52.3935,52.4432,305760.0
2018-11-27 13:20:00,52.78,52.82,52.7,52.76,180120.0,52.4631,52.5028,52.3836,52.4432,180120.0
2018-11-27 13:30:00,52.79,52.96,52.75,52.92,195080.0,52.473,52.642,52.4333,52.6022,195080.0
2018-11-27 13:40:00,52.84,52.87,52.81,52.84,63400.0,52.5227,52.5525,52.4929,52.5227,63400.0
2018-11-27 13:50:00,52.82,52.85,52.72,52.85,194360.0,52.5028,52.5327,52.4034,52.5327,194360.0
2018-11-27 14:00:00,52.85,53.0,52.81,53.0,258000.0,52.5327,52.6817,52.4929,52.6817,258000.0
2018-11-27 14:10:00,53.0,53.01,52.82,52.82,189800.0,52.6817,52.6917,52.5028,52.5028,189800.0
2018-11-27 14:20:00,52.82,52.89,52.78,52.81,233960.0,52.5028,52.5724,52.4631,52.4929,233960.0
2018-11-27 14:30:00,52.83,52.84,52.63,52.66,456060.0,52.5128,52.5227,52.314,52.3438,456060.0
2018-11-27 14:40:00,52.69,52.72,52.65,52.68,260340.0,52.3736,52.4034,52.3339,52.3637,260340.0
2018-11-27 14:50:00,52.69,52.69,52.52,52.52,352280.0,52.3736,52.3736,52.2046,52.2046,352280.0
2018-11-27 15:00:00,52.51,52.58,52.46,52.48,336120.0,52.1947,52.2643,52.145,52.1649,336120.0
2018-11-27 15:10:00,52.49,52.55,52.38,52.38,426700.0,52.1748,52.2345,52.0655,52.0655,426700.0
2018-11-27 15:20:00,52.4,52.46,52.35,52.41,302420.0,52.0854,52.145,52.0357,52.0953,302420.0
2018-11-27 15:30:00,52.43,52.45,52.35,52.4,461140.0,52.1152,52.1351,52.0357,52.0854,461140.0
2018-11-27 15:40:00,52.43,52.57,52.43,52.54,527720.0,52.1152,52.2543,52.1152,52.2245,527720.0
2018-11-27 15:50:00,52.56,52.66,52.53,52.63,1118400.0,52.2444,52.3438,52.2146,52.314,1118400.0
2018-11-28 09:30:00,52.87,53.1,52.72,52.96,1624320.0,52.5525,52.7811,52.4034,52.642,1624320.0
2018-11-28 09:40:00,52.95,52.96,52.79,52.88,1041420.0,52.632,52.642,52.473,52.5625,1041420.0
2018-11-28 09:50:00,52.88,52.92,52.64,52.71,736860.0,52.5625,52.6022,52.3239,52.3935,736860.0
2018-11-28 10:00:00,52.76,52.88,52.67,52.74,365500.0,52.4432,52.5625,52.3537,52.4233,365500.0
2018-11-28 10:10:00,52.74,52.76,52.51,52.57,567920.0,52.4233,52.4432,52.1947,52.2543,567920.0
2018-11-28 10:20:00,52.56,52.65,52.42,52.43,491800.0,52.2444,52.3339,52.1052,52.1152,491800.0
2018-11-28 10:30:00,52.44,52.44,52.23,52.25,1016540.0,52.1251,52.1251,51.9164,51.9363,1016540.0
2018-11-28 10:40:00,52.26,52.4,52.15,52.38,377720.0,51.9462,52.0854,51.8369,52.0655,377720.0
2018-11-28 10:50:00,52.39,52.42,52.23,52.28,268920.0,52.0754,52.1052,51.9164,51.9661,268920.0
2018-11-28 11:00:00,52.3,52.56,52.3,52.51,437100.0,51.986,52.2444,51.986,52.1947,437100.0
2018-11-28 11:10:00,52.5,52.6,52.44,52.45,360120.0,52.1848,52.2842,52.1251,52.1351,360120.0
2018-11-28 11:20:00,52.43,52.45,52.36,52.39,164080.0,52.1152,52.1351,52.0456,52.0754,164080.0
2018-11-28 11:30:00,52.38,52.47,52.35,52.44,253740.0,52.0655,52.1549,52.0357,52.1251,253740.0
2018-11-28 11:40:00,52.43,52.44,52.27,52.33,307460.0,52.1152,52.1251,51.9561,52.0158,307460.0
2018-11-28 11:50:00,52.3,52.42,52.23,52.41,453640.0,51.986,52.1052,51.9164,52.0953,453640.0
2018-11-28 12:00:00,52.4,53.35,52.4,53.3,1463240.0,52.0854,53.0296,52.0854,52.9799,1463240.0
2018-11-28 12:10:00,53.28,53.42,53.15,53.21,769440.0,52.9601,53.0992,52.8308,52.8905,769440.0
2018-11-28 12:20:00,53.22,53.67,53.13,53.57,707640.0,52.9004,53.3477,52.811,53.2483,707640.0
2018-11-28 12:30:00,53.55,53.9,53.54,53.7,1476720.0,53.2284,53.5763,53.2185,53.3775,1476720.0
2018-11-28 12:40:00,53.72,53.9,53.65,53.78,465880.0,53.3974,53.5763,53.3278,53.4571,465880.0
2018-11-28 12:50:00,53.75,53.9,53.63,53.65,543600.0,53.4272,53.5763,53.308,53.3278,543600.0
2018-11-28 13:00:00,53.65,53.65,53.46,53.55,546840.0,53.3278,53.3278,53.139,53.2284,546840.0
2018-11-28 13:10:00,53.55,53.77,53.52,53.77,403720.0,53.2284,53.4471,53.1986,53.4471,403720.0
2018-11-28 13:20:00,53.75,53.86,53.7,53.82,291440.0,53.4272,53.5366,53.3775,53.4968,291440.0
2018-11-28 13:30:00,53.86,54.15,53.83,54.14,819100.0,53.5366,53.8248,53.5068,53.8149,819100.0
2018-11-28 13:40:00,54.14,54.34,54.09,54.2,818260.0,53.8149,54.0137,53.7652,53.8745,818260.0
2018-11-28 13:50:00,54.22,54.35,54.17,54.33,325900.0,53.8944,54.0236,53.8447,54.0038,325900.0
2018-11-28 14:00:00,54.36,54.46,54.31,54.32,460740.0,54.0336,54.133,53.9839,53.9938,460740.0
2018-11-28 14:10:00,54.3,54.42,54.24,54.33,540560.0,53.9739,54.0932,53.9143,54.0038,540560.0
2018-11-28 14:20:00,54.33,54.51,54.25,54.44,397400.0,54.0038,54.1827,53.9242,54.1131,397400.0
2018-11-28 14:30:00,54.45,54.52,54.34,54.37,235780.0,54.123,54.1926,54.0137,54.0435,235780.0
2018-11-28 14:40:00,54.37,54.51,54.37,54.48,267940.0,54.0435,54.1827,54.0435,54.1529,267940.0
2018-11-28 14:50:00,54.49,54.5,54.36,54.36,491620.0,54.1628,54.1727,54.0336,54.0336,491620.0
2018-11-28 15:00:00,54.37,54.49,54.35,54.43,520960.0,54.0435,54.1628,54.0236,54.1032,520960.0
2018-11-28 15:10:00,54.42,54.55,54.42,54.45,466180.0,54.0932,54.2224,54.0932,54.123,466180.0
2018-11-28 15:20:00,54.45,54.52,54.34,54.41,479500.0,54.123,54.1926,54.0137,54.0833,479500.0
2018-11-28 15:30:00,54.41,54.52,54.36,54.47,711100.0,54.0833,54.1926,54.0336,54.1429,711100.0
2018-11-28 15:40:00,54.47,54.62,54.42,54.57,964760.0,54.1429,54.292,54.0932,54.2423,964760.0
2018-11-28 15:50:00,54.56,54.64,54.53,54.59,2013020.0,54.2324,54.3119,54.2026,54.2622,2013020.0
2018-11-29 09:30:00,54.18,54.45,54.1,54.43,1147780.0,53.8547,54.123,53.7751,54.1032,1147780.0
2018-11-29 09:40:00,54.32,54.44,54.19,54.42,650180.0,53.9938,54.1131,53.8646,54.0932,650180.0
2018-11-29 09:50:00,54.43,54.79,54.42,54.73,938120.0,54.1032,54.461,54.0932,54.4014,938120.0
2018-11-29 10:00:00,54.74,54.79,54.5,54.61,567380.0,54.4113,54.461,54.1727,54.2821,567380.0
2018-11-29 10:10:00,54.61,54.65,54.22,54.26,543080.0,54.2821,54.3218,53.8944,53.9342,543080.0
2018-11-29 10:20:00,54.27,54.41,54.24,54.37,246100.0,53.9441,54.0833,53.9143,54.0435,246100.0
2018-11-29 10:30:00,54.38,54.61,54.38,54.49,301860.0,54.0535,54.2821,54.0535,54.1628,301860.0
2018-11-29 10:40:00,54.48,54.48,54.3,54.3,303920.0,54.1529,54.1529,53.9739,53.9739,303920.0
2018-11-29 10:50:00,54.27,54.3,54.16,54.28,394460.0,53.9441,53.9739,53.8348,53.9541,394460.0
2018-11-29 11:00:00,54.25,54.4,54.2,54.34,358180.0,53.9242,54.0733,53.8745,54.0137,358180.0
2018-11-29 11:10:00,54.31,54.45,54.28,54.34,290400.0,53.9839,54.123,53.9541,54.0137,290400.0
2018-11-29 11:20:00,54.32,54.54,54.26,54.53,439020.0,53.9938,54.2125,53.9342,54.2026,439020.0
2018-11-29 11:30:00,54.53,54.54,54.4,54.45,324700.0,54.2026,54.2125,54.0733,54.123,324700.0
2018-11-29 11:40:00,54.5,54.5,54.41,54.42,200600.0,54.1727,54.1727,54.0833,54.0932,200600.0
2018-11-29 11:50:00,54.43,54.49,54.34,54.38,226420.0,54.1032,54.1628,54.0137,54.0535,226420.0
2018-11-29 12:00:00,54.34,54.34,54.21,54.22,149140.0,54.0137,54.0137,53.8845,53.8944,149140.0
2018-11-29 12:10:00,54.23,54.35,54.21,54.35,136380.0,53.9044,54.0236,53.8845,54.0236,136380.0
2018-11-29 12:20:00,54.33,54.4,54.33,54.39,140300.0,54.0038,54.0733,54.0038,54.0634,140300.0
2018-11-29 12:30:00,54.4,54.41,54.29,54.34,249080.0,54.0733,54.0833,53.964,54.0137,249080.0
2018-11-29 12:40:00,54.38,54.4,54.28,54.35,166300.0,54.0535,54.0733,53.9541,54.0236,166300.0
2018-11-29 12:50:00,54.34,54.43,54.34,54.4,125680.0,54.0137,54.1032,54.0137,54.0733,125680.0
2018-11-29 13:00:00,54.42,54.43,54.32,54.32,189560.0,54.0932,54.1032,53.9938,53.9938,189560.0
2018-11-29 13:10:00,54.32,54.49,54.3,54.49,185060.0,53.9938,54.1628,53.9739,54.1628,185060.0
2018-11-29 13:20:00,54.47,54.55,54.45,54.51,96120.0,54.1429,54.2224,54.123,54.1827,96120.0
2018-11-29 13:30:00,54.51,54.56,54.43,54.44,130880.0,54.1827,54.2324,54.1032,54.1131,130880.0
2018-11-29 13:40:00,54.47,54.65,54.47,54.65,165140.0,54.1429,54.3218,54.1429,54.3218,165140.0
2018-11-29 13:50:00,54.65,54.65,54.51,54.52,274800.0,54.3218,54.3218,54.1827,54.1926,274800.0
2018-11-29 14:00:00,54.5,54.68,54.47,54.67,1115680.0,54.1727,54.3517,54.1429,54.3417,1115680.0
2018-11-29 14:10:00,54.67,54.88,54.66,54.88,487100.0,54.3417,54.5505,54.3318,54.5505,487100.0
2018-11-29 14:20:00,54.85,54.9,54.77,54.79,178000.0,54.5206,54.5703,54.4411,54.461,178000.0
2018-11-29 14:30:00,54.8,54.85,54.71,54.74,246600.0,54.4709,54.5206,54.3815,54.4113,246600.0
2018-11-29 14:40:00,54.72,54.83,54.65,54.73,300260.0,54.3914,54.5008,54.3218,54.4014,300260.0
2018-11-29 14:50:00,54.74,55.0,54.72,54.98,1154900.0,54.4113,54.6697,54.3914,54.6499,1154900.0
2018-11-29 15:00:00,55.0,55.0,54.86,54.91,444660.0,54.6697,54.6697,54.5306,54.5803,444660.0
2018-11-29 15:10:00,54.92,54.98,54.87,54.93,435400.0,54.5902,54.6499,54.5405,54.6002,435400.0
2018-11-29 15:20:00,54.93,55.01,54.85,54.88,847000.0,54.6002,54.6797,54.5206,54.5505,847000.0
2018-11-29 15:30:00,54.87,54.9,54.79,54.82,308240.0,54.5405,54.5703,54.461,54.4908,308240.0
2018-11-29 15:40:00,54.82,54.96,54.78,54.87,1013860.0,54.4908,54.63,54.4511,54.5405,1013860.0
2018-11-29 15:50:00,54.89,54.95,54.64,54.71,1760440.0,54.5604,54.62,54.3119,54.3815,1760440.0
2018-11-30 09:30:00,54.78,54.85,54.45,54.55,1123300.0,54.4511,54.5206,54.123,54.2224,1123300.0
2018-11-30 09:40:00,54.55,54.66,54.22,54.61,671420.0,54.2224,54.3318,53.8944,54.2821,671420.0
2018-11-30 09:50:00,54.58,54.6,54.39,54.5,571440.0,54.2523,54.2721,54.0634,54.1727,571440.0
2018-11-30 10:00:00,54.52,54.59,54.36,54.54,341700.0,54.1926,54.2622,54.0336,54.2125,341700.0
2018-11-30 10:10:00,54.53,54.83,54.5,54.75,560460.0,54.2026,54.5008,54.1727,54.4212,560460.0
2018-11-30 10:20:00,54.73,54.77,54.64,54.71,274760.0,54.4014,54.4411,54.3119,54.3815,274760.0
2018-11-30 10:30:00,54.73,54.89,54.71,54.86,405840.0,54.4014,54.5604,54.3815,54.5306,405840.0
2018-11-30 10:40:00,54.87,55.0,54.75,54.76,532180.0,54.5405,54.6697,54.4212,54.4312,532180.0
2018-11-30 10:50:00,54.77,54.78,54.58,54.58,373400.0,54.4411,54.4511,54.2523,54.2523,373400.0
2018-11-30 11:00:00,54.58,54.69,54.58,54.62,295360.0,54.2523,54.3616,54.2523,54.292,295360.0
2018-11-30 11:10:00,54.62,54.65,54.49,54.6,325080.0,54.292,54.3218,54.1628,54.2721,325080.0
2018-11-30 11:20:00,54.59,54.62,54.45,54.49,649540.0,54.2622,54.292,54.123,54.1628,649540.0
2018-11-30 11:30:00,54.48,54.61,54.48,54.6,621660.0,54.1529,54.2821,54.1529,54.2721,621660.0
2018-11-30 11:40:00,54.61,54.77,54.61,54.74,404280.0,54.2821,54.4411,54.2821,54.4113,404280.0
2018-11-30 11:50:00,54.73,54.85,54.73,54.81,300820.0,54.4014,54.5206,54.4014,54.4809,300820.0
2018-11-30 12:00:00,54.82,54.82,54.64,54.66,210040.0,54.4908,54.4908,54.3119,54.3318,210040.0
2018-11-30 12:10:00,54.64,54.64,54.48,54.49,553660.0,54.3119,54.3119,54.1529,54.1628,553660.0
2018-11-30 12:20:00,54.49,54.52,54.44,54.46,299840.0,54.1628,54.1926,54.1131,54.133,299840.0
2018-11-30 12:30:00,54.47,54.5,54.43,54.44,301300.0,54.1429,54.1727,54.1032,54.1131,301300.0
2018-11-30 12:40:00,54.42,54.48,54.37,54.39,313020.0,54.0932,54.1529,54.0435,54.0634,313020.0
2018-11-30 12:50:00,54.38,54.4,54.29,54.29,691500.0,54.0535,54.0733,53.964,53.964,691500.0
2018-11-30 13:00:00,54.28,54.3,54.18,54.19,481320.0,53.9541,53.9739,53.8547,53.8646,481320.0
2018-11-30 13:10:00,54.2,54.23,54.16,54.2,339280.0,53.8745,53.9044,53.8348,53.8745,339280.0
2018-11-30 13:20:00,54.21,54.33,54.19,54.31,532420.0,53.8845,54.0038,53.8646,53.9839,532420.0
2018-11-30 13:30:00,54.32,54.56,54.31,54.5,410820.0,53.9938,54.2324,53.9839,54.1727,410820.0
2018-11-30 13:40:00,54.5,54.59,54.45,54.58,364800.0,54.1727,54.2622,54.123,54.2523,364800.0
2018-11-30 13:50:00,54.59,54.64,54.58,54.59,514420.0,54.2622,54.3119,54.2523,54.2622,514420.0
2018-11-30 14:00:00,54.61,54.61,54.49,54.5,659200.0,54.2821,54.2821,54.1628,54.1727,659200.0
2018-11-30 14:10:00,54.48,54.58,54.48,54.5,256600.0,54.1529,54.2523,54.1529,54.1727,256600.0
2018-11-30 14:20:00,54.51,54.6,54.48,54.6,190600.0,54.1827,54.2721,54.1529,54.2721,190600.0
2018-11-30 14:30:00,54.61,54.63,54.52,54.59,330260.0,54.2821,54.302,54.1926,54.2622,330260.0
2018-11-30 14:40:00,54.61,54.66,54.52,54.58,346740.0,54.2821,54.3318,54.1926,54.2523,346740.0
2018-11-30 14:50:00,54.59,54.63,54.51,54.54,233840.0,54.2622,54.302,54.1827,54.2125,233840.0
2018-11-30 15:00:00,54.54,54.69,54.53,54.69,261300.0,54.2125,54.3616,54.2026,54.3616,261300.0
2018-11-30 15:10:00,54.68,54.75,54.64,54.72,439780.0,54.3517,54.4212,54.3119,54.3914,439780.0
2018-11-30 15:20:00,54.72,54.82,54.68,54.78,599840.0,54.3914,54.4908,54.3517,54.4511,599840.0
2018-11-30 15:30:00,54.76,54.83,54.68,54.78,841780.0,54.4312,54.5008,54.3517,54.4511,841780.0
2018-11-30 15:40:00,54.78,54.89,54.75,54.88,1434120.0,54.4511,54.5604,54.4212,54.5505,1434120.0
2018-11-30 15:50:00,54.88,55.46,54.83,55.23,6043300.0,54.5505,55.127,54.5008,54.8984,6043300.0
2018-12-03 09:30:00,56.61,56.75,56.42,56.49,3961140.0,56.2701,56.4092,56.0812,56.1508,3961140.0
2018-12-03 09:40:00,56.48,56.53,56.26,56.3,1768720.0,56.1409,56.1906,55.9222,55.9619,1768720.0
2018-12-03 09:50:00,56.3,56.3,55.97,56.05,1690540.0,55.9619,55.9619,55.6339,55.7134,1690540.0
2018-12-03 10:00:00,56.09,56.17,55.95,56.15,805160.0,55.7532,55.8327,55.614,55.8128,805160.0
2018-12-03 10:10:00,56.15,56.48,56.09,56.45,957440.0,55.8128,56.1409,55.7532,56.111,957440.0
2018-12-03 10:20:00,56.47,56.68,56.46,56.61,1142940.0,56.1309,56.3397,56.121,56.2701,1142940.0
2018-12-03 10:30:00,56.6,56.64,56.41,56.5,660340.0,56.2601,56.2999,56.0713,56.1607,660340.0
2018-12-03 10:40:00,56.5,56.53,56.28,56.29,800120.0,56.1607,56.1906,55.9421,55.952,800120.0
2018-12-03 10:50:00,56.26,56.36,56.11,56.23,614400.0,55.9222,56.0216,55.7731,55.8924,614400.0
2018-12-03 11:00:00,56.23,56.43,56.1,56.42,420220.0,55.8924,56.0912,55.7631,56.0812,420220.0
2018-12-03 11:10:00,56.44,56.5,56.36,56.48,427160.0,56.1011,56.1607,56.0216,56.1409,427160.0
2018-12-03 11:20:00,56.47,56.58,56.31,56.42,480020.0,56.1309,56.2403,55.9719,56.0812,480020.0
2018-12-03 11:30:00,56.43,56.54,56.4,56.46,379640.0,56.0912,56.2005,56.0613,56.121,379640.0
2018-12-03 11:40:00,56.42,56.45,56.21,56.28,428820.0,56.0812,56.111,55.8725,55.9421,428820.0
2018-12-03 11:50:00,56.26,56.3,56.09,56.13,281480.0,55.9222,55.9619,55.7532,55.793,281480.0
2018-12-03 12:00:00,56.15,56.31,56.15,56.21,367580.0,55.8128,55.9719,55.8128,55.8725,367580.0
2018-12-03 12:10:00,56.21,56.26,56.14,56.15,319040.0,55.8725,55.9222,55.8029,55.8128,319040.0
2018-12-03 12:20:00,56.15,56.21,56.1,56.18,252700.0,55.8128,55.8725,55.7631,55.8427,252700.0
2018-12-03 12:30:00,56.21,56.31,56.18,56.18,241600.0,55.8725,55.9719,55.8427,55.8427,241600.0
2018-12-03 12:40:00,56.2,56.23,56.11,56.13,341060.0,55.8625,55.8924,55.7731,55.793,341060.0
2018-12-03 12:50:00,56.12,56.17,56.03,56.13,387180.0,55.783,55.8327,55.6936,55.793,387180.0
2018-12-03 13:00:00,56.18,56.23,56.12,56.13,306060.0,55.8427,55.8924,55.783,55.793,306060.0
2018-12-03 13:10:00,56.17,56.26,56.15,56.16,322780.0,55.8327,55.9222,55.8128,55.8228,322780.0
2018-12-03 13:20:00,56.17,56.21,56.01,56.05,366860.0,55.8327,55.8725,55.6737,55.7134,366860.0
2018-12-03 13:30:00,56.04,56.04,55.9,55.9,439740.0,55.7035,55.7035,55.5643,55.5643,439740.0
2018-12-03 13:40:00,55.9,55.91,55.7,55.71,583000.0,55.5643,55.5743,55.3655,55.3755,583000.0
2018-12-03 13:50:00,55.7,55.82,55.65,55.77,439220.0,55.3655,55.4848,55.3158,55.4351,439220.0
2018-12-03 14:00:00,55.78,55.87,55.66,55.74,427540.0,55.4451,55.5345,55.3258,55.4053,427540.0
2018-12-03 14:10:00,55.76,55.94,55.76,55.92,309960.0,55.4252,55.6041,55.4252,55.5842,309960.0
2018-12-03 14:20:00,55.92,56.03,55.89,55.96,351060.0,55.5842,55.6936,55.5544,55.624,351060.0
2018-12-03 14:30:00,55.97,55.97,55.88,55.91,260300.0,55.6339,55.6339,55.5445,55.5743,260300.0
2018-12-03 14:40:00,55.93,55.99,55.85,55.9,384420.0,55.5942,55.6538,55.5146,55.5643,384420.0
2018-12-03 14:50:00,55.9,55.94,55.72,55.78,448460.0,55.5643,55.6041,55.3854,55.4451,448460.0
2018-12-03 15:00:00,55.77,55.78,55.59,55.62,545980.0,55.4351,55.4451,55.2562,55.286,545980.0
2018-12-03 15:10:00,55.63,55.78,55.63,55.65,808400.0,55.296,55.4451,55.296,55.3158,808400.0
2018-12-03 15:20:00,55.66,55.7,55.6,55.69,694760.0,55.3258,55.3655,55.2661,55.3556,694760.0
2018-12-03 15:30:00,55.68,55.87,55.67,55.81,872040.0,55.3457,55.5345,55.3357,55.4749,872040.0
2018-12-03 15:40:00,55.82,55.82,55.71,55.77,876580.0,55.4848,55.4848,55.3755,55.4351,876580.0
2018-12-03 15:50:00,55.79,55.85,55.7,55.84,2078900.0,55.455,55.5146,55.3655,55.5047,2078900.0
2018-12-04 09:30:00,55.65,55.71,55.13,55.31,2224780.0,55.3158,55.3755,54.799,54.9779,2224780.0
2018-12-04 09:40:00,55.28,55.61,55.28,55.38,893540.0,54.9481,55.2761,54.9481,55.0475,893540.0
2018-12-04 09:50:00,55.39,55.43,55.2,55.31,425120.0,55.0574,55.0972,54.8685,54.9779,425120.0
2018-12-04 10:00:00,55.34,55.46,55.24,55.38,730420.0,55.0077,55.127,54.9083,55.0475,730420.0
2018-12-04 10:10:00,55.4,55.59,55.32,55.43,440320.0,55.0673,55.2562,54.9878,55.0972,440320.0
2018-12-04 10:20:00,55.4,55.47,55.29,55.34,386100.0,55.0673,55.1369,54.958,55.0077,386100.0
2018-12-04 10:30:00,55.35,55.35,55.17,55.27,557820.0,55.0176,55.0176,54.8387,54.9381,557820.0
2018-12-04 10:40:00,55.28,55.32,55.19,55.29,451900.0,54.9481,54.9878,54.8586,54.958,451900.0
2018-12-04 10:50:00,55.28,55.3,55.15,55.15,351760.0,54.9481,54.9679,54.8188,54.8188,351760.0
2018-12-04 11:00:00,55.13,55.22,55.03,55.19,400540.0,54.799,54.8884,54.6996,54.8586,400540.0
2018-12-04 11:10:00,55.17,55.17,55.06,55.13,479820.0,54.8387,54.8387,54.7294,54.799,479820.0
2018-12-04 11:20:00,55.13,55.27,55.06,55.1,330600.0,54.799,54.9381,54.7294,54.7691,330600.0
2018-12-04 11:30:00,55.1,55.18,55.09,55.16,384200.0,54.7691,54.8487,54.7592,54.8288,384200.0
2018-12-04 11:40:00,55.17,55.22,55.12,55.17,359020.0,54.8387,54.8884,54.789,54.8387,359020.0
2018-12-04 11:50:00,55.15,55.22,55.06,55.06,159960.0,54.8188,54.8884,54.7294,54.7294,159960.0
2018-12-04 12:00:00,55.05,55.09,54.64,54.8,453040.0,54.7194,54.7592,54.3119,54.4709,453040.0
2018-12-04 12:10:00,54.8,54.8,54.45,54.65,592560.0,54.4709,54.4709,54.123,54.3218,592560.0
2018-12-04 12:20:00,54.62,54.62,54.22,54.22,408200.0,54.292,54.292,53.8944,53.8944,408200.0
2018-12-04 12:30:00,54.18,54.25,53.88,54.11,1070140.0,53.8547,53.9242,53.5565,53.7851,1070140.0
2018-12-04 12:40:00,54.08,54.47,54.08,54.45,478080.0,53.7553,54.1429,53.7553,54.123,478080.0
2018-12-04 12:50:00,54.45,54.45,54.13,54.18,239680.0,54.123,54.123,53.805,53.8547,239680.0
2018-12-04 13:00:00,54.14,54.21,54.05,54.16,322240.0,53.8149,53.8845,53.7254,53.8348,322240.0
2018-12-04 13:10:00,54.16,54.17,54.04,54.07,497620.0,53.8348,53.8447,53.7155,53.7453,497620.0
2018-12-04 13:20:00,54.06,54.11,53.65,53.79,411160.0,53.7354,53.7851,53.3278,53.467,411160.0
2018-12-04 13:30:00,53.8,53.93,53.5,53.54,403020.0,53.4769,53.6062,53.1787,53.2185,403020.0
2018-12-04 13:40:00,53.5,53.72,53.38,53.68,550820.0,53.1787,53.3974,53.0595,53.3577,550820.0
2018-12-04 13:50:00,53.68,53.9,53.55,53.78,801600.0,53.3577,53.5763,53.2284,53.4571,801600.0
2018-12-04 14:00:00,53.78,54.02,53.63,54.01,588400.0,53.4571,53.6956,53.308,53.6857,588400.0
2018-12-04 14:10:00,53.98,54.07,53.94,54.05,578200.0,53.6559,53.7453,53.6161,53.7254,578200.0
2018-12-04 14:20:00,54.05,54.06,53.78,53.8,406840.0,53.7254,53.7354,53.4571,53.4769,406840.0
2018-12-04 14:30:00,53.83,54.09,53.82,54.06,414440.0,53.5068,53.7652,53.4968,53.7354,414440.0
2018-12-04 14:40:00,54.04,54.15,53.94,54.1,219020.0,53.7155,53.8248,53.6161,53.7751,219020.0
2018-12-04 14:50:00,54.09,54.09,53.74,53.76,444480.0,53.7652,53.7652,53.4173,53.4372,444480.0
2018-12-04 15:00:00,53.76,53.78,53.52,53.64,1027940.0,53.4372,53.4571,53.1986,53.3179,1027940.0
2018-12-04 15:10:00,53.65,53.72,53.53,53.57,929360.0,53.3278,53.3974,53.2086,53.2483,929360.0
2018-12-04 15:20:00,53.57,53.65,53.34,53.37,654420.0,53.2483,53.3278,53.0197,53.0495,654420.0
2018-12-04 15:30:00,53.37,53.45,53.15,53.15,1122860.0,53.0495,53.129,52.8308,52.8308,1122860.0
2018-12-04 15:40:00,53.16,53.29,53.1,53.21,914780.0,52.8408,52.97,52.7811,52.8905,914780.0
2018-12-04 15:50:00,53.24,53.26,53.04,53.17,2124200.0,52.9203,52.9402,52.7215,52.8507,2124200.0
2018-12-06 09:30:00,52.25,52.97,52.17,52.85,2328400.0,51.9363,52.6519,51.8567,52.5327,2328400.0
2018-12-06 09:40:00,52.92,53.15,52.6,52.68,1585440.0,52.6022,52.8308,52.2842,52.3637,1585440.0
2018-12-06 09:50:00,52.73,52.84,52.29,52.47,1296380.0,52.4134,52.5227,51.976,52.1549,1296380.0
2018-12-06 10:00:00,52.48,52.79,52.41,52.76,913780.0,52.1649,52.473,52.0953,52.4432,913780.0
2018-12-06 10:10:00,52.76,52.78,52.45,52.47,800420.0,52.4432,52.4631,52.1351,52.1549,800420.0
2018-12-06 10:20:00,52.45,52.9,52.45,52.8,705260.0,52.1351,52.5823,52.1351,52.483,705260.0
2018-12-06 10:30:00,52.83,52.94,52.75,52.9,796060.0,52.5128,52.6221,52.4333,52.5823,796060.0
2018-12-06 10:40:00,52.91,52.98,52.66,52.7,554380.0,52.5923,52.6619,52.3438,52.3836,554380.0
2018-12-06 10:50:00,52.69,52.75,52.44,52.48,1041580.0,52.3736,52.4333,52.1251,52.1649,1041580.0
2018-12-06 11:00:00,52.5,52.66,52.48,52.57,432000.0,52.1848,52.3438,52.1649,52.2543,432000.0
2018-12-06 11:10:00,52.55,52.58,52.26,52.35,596360.0,52.2345,52.2643,51.9462,52.0357,596360.0
2018-12-06 11:20:00,52.3,52.34,52.12,52.25,532100.0,51.986,52.0257,51.807,51.9363,532100.0
2018-12-06 11:30:00,52.23,52.56,52.16,52.49,547700.0,51.9164,52.2444,51.8468,52.1748,547700.0
2018-12-06 11:40:00,52.47,52.72,52.39,52.67,418360.0,52.1549,52.4034,52.0754,52.3537,418360.0
2018-12-06 11:50:00,52.69,53.14,52.65,53.12,568340.0,52.3736,52.8209,52.3339,52.801,568340.0
2018-12-06 12:00:00,53.09,53.12,52.92,52.92,308600.0,52.7712,52.801,52.6022,52.6022,308600.0
2018-12-06 12:10:00,52.97,53.29,52.92,53.24,616260.0,52.6519,52.97,52.6022,52.9203,616260.0
2018-12-06 12:20:00,53.2,53.46,53.1,53.42,493500.0,52.8805,53.139,52.7811,53.0992,493500.0
2018-12-06 12:30:00,53.44,53.62,53.27,53.34,487520.0,53.1191,53.298,52.9501,53.0197,487520.0
2018-12-06 12:40:00,53.35,53.55,53.33,53.49,714020.0,53.0296,53.2284,53.0098,53.1688,714020.0
2018-12-06 12:50:00,53.51,53.71,53.49,53.53,522580.0,53.1887,53.3875,53.1688,53.2086,522580.0
2018-12-06 13:00:00,53.55,53.55,53.28,53.3,343920.0,53.2284,53.2284,52.9601,52.9799,343920.0
2018-12-06 13:10:00,53.3,53.45,53.28,53.29,336820.0,52.9799,53.129,52.9601,52.97,336820.0
2018-12-06 13:20:00,53.3,53.33,53.15,53.17,342700.0,52.9799,53.0098,52.8308,52.8507,342700.0
2018-12-06 13:30:00,53.15,53.31,53.03,53.24,326880.0,52.8308,52.9899,52.7116,52.9203,326880.0
2018-12-06 13:40:00,53.26,53.52,53.26,53.52,296220.0,52.9402,53.1986,52.9402,53.1986,296220.0
2018-12-06 13:50:00,53.52,53.7,53.49,53.68,317920.0,53.1986,53.3775,53.1688,53.3577,317920.0
2018-12-06 14:00:00,53.71,53.75,53.49,53.55,428860.0,53.3875,53.4272,53.1688,53.2284,428860.0
2018-12-06 14:10:00,53.53,53.53,53.28,53.37,487080.0,53.2086,53.2086,52.9601,53.0495,487080.0
2018-12-06 14:20:00,53.37,53.51,53.26,53.49,347620.0,53.0495,53.1887,52.9402,53.1688,347620.0
2018-12-06 14:30:00,53.48,53.52,53.17,53.25,456140.0,53.1589,53.1986,52.8507,52.9302,456140.0
2018-12-06 14:40:00,53.29,53.41,53.01,53.1,275920.0,52.97,53.0893,52.6917,52.7811,275920.0
2018-12-06 14:50:00,53.09,53.5,53.09,53.42,254400.0,52.7712,53.1787,52.7712,53.0992,254400.0
2018-12-06 15:00:00,53.46,53.61,53.23,53.39,362440.0,53.139,53.2881,52.9104,53.0694,362440.0
2018-12-06 15:10:00,53.39,53.48,53.31,53.4,305920.0,53.0694,53.1589,52.9899,53.0793,305920.0
2018-12-06 15:20:00,53.42,53.52,53.29,53.47,378880.0,53.0992,53.1986,52.97,53.1489,378880.0
2018-12-06 15:30:00,53.48,53.75,53.46,53.69,623900.0,53.1589,53.4272,53.139,53.3676,623900.0
2018-12-06 15:40:00,53.66,53.83,53.51,53.82,735600.0,53.3378,53.5068,53.1887,53.4968,735600.0
2018-12-06 15:50:00,53.82,53.97,53.65,53.96,2519040.0,53.4968,53.6459,53.3278,53.636,2519040.0
2018-12-07 09:30:00,53.43,54.15,53.43,54.1,1427580.0,53.1092,53.8248,53.1092,53.7751,1427580.0
2018-12-07 09:40:00,54.07,54.25,53.74,53.77,652040.0,53.7453,53.9242,53.4173,53.4471,652040.0
2018-12-07 09:50:00,53.77,53.88,53.61,53.68,351320.0,53.4471,53.5565,53.2881,53.3577,351320.0
2018-12-07 10:00:00,53.71,54.04,53.56,53.67,581560.0,53.3875,53.7155,53.2384,53.3477,581560.0
2018-12-07 10:10:00,53.64,53.64,53.03,53.08,666560.0,53.3179,53.3179,52.7116,52.7613,666560.0
2018-12-07 10:20:00,53.07,53.28,53.01,53.25,513680.0,52.7513,52.9601,52.6917,52.9302,513680.0
2018-12-07 10:30:00,53.25,53.31,52.88,53.05,524600.0,52.9302,52.9899,52.5625,52.7314,524600.0
2018-12-07 10:40:00,52.98,53.27,52.98,53.1,317160.0,52.6619,52.9501,52.6619,52.7811,317160.0
2018-12-07 10:50:00,53.06,53.23,53.06,53.16,338280.0,52.7414,52.9104,52.7414,52.8408,338280.0
2018-12-07 11:00:00,53.13,53.2,52.73,52.79,537320.0,52.811,52.8805,52.4134,52.473,537320.0
2018-12-07 11:10:00,52.82,52.87,52.62,52.75,516140.0,52.5028,52.5525,52.304,52.4333,516140.0
2018-12-07 11:20:00,52.76,52.86,52.61,52.84,614700.0,52.4432,52.5426,52.2941,52.5227,614700.0
2018-12-07 11:30:00,52.82,52.92,52.76,52.87,298420.0,52.5028,52.6022,52.4432,52.5525,298420.0
2018-12-07 11:40:00,52.9,53.1,52.83,53.04,840780.0,52.5823,52.7811,52.5128,52.7215,840780.0
2018-12-07 11:50:00,53.01,53.01,52.65,52.72,471980.0,52.6917,52.6917,52.3339,52.4034,471980.0
2018-12-07 12:00:00,52.73,52.93,52.71,52.86,461160.0,52.4134,52.6122,52.3935,52.5426,461160.0
2018-12-07 12:10:00,52.83,53.04,52.76,52.84,389340.0,52.5128,52.7215,52.4432,52.5227,389340.0
2018-12-07 12:20:00,52.83,53.02,52.82,52.94,853040.0,52.5128,52.7016,52.5028,52.6221,853040.0
2018-12-07 12:30:00,52.92,52.95,52.67,52.78,864220.0,52.6022,52.632,52.3537,52.4631,864220.0
2018-12-07 12:40:00,52.79,52.79,52.46,52.5,484300.0,52.473,52.473,52.145,52.1848,484300.0
2018-12-07 12:50:00,52.52,52.87,52.52,52.78,524840.0,52.2046,52.5525,52.2046,52.4631,524840.0
2018-12-07 13:00:00,52.78,52.9,52.69,52.69,223380.0,52.4631,52.5823,52.3736,52.3736,223380.0
2018-12-07 13:10:00,52.68,52.71,52.55,52.56,185220.0,52.3637,52.3935,52.2345,52.2444,185220.0
2018-12-07 13:20:00,52.57,52.86,52.57,52.79,235440.0,52.2543,52.5426,52.2543,52.473,235440.0
2018-12-07 13:30:00,52.77,52.81,52.61,52.78,266980.0,52.4531,52.4929,52.2941,52.4631,266980.0
2018-12-07 13:40:00,52.7,52.89,52.68,52.68,320680.0,52.3836,52.5724,52.3637,52.3637,320680.0
2018-12-07 13:50:00,52.65,52.73,52.59,52.64,740900.0,52.3339,52.4134,52.2742,52.3239,740900.0
2018-12-07 14:00:00,52.6,52.72,52.55,52.56,335240.0,52.2842,52.4034,52.2345,52.2444,335240.0
2018-12-07 14:10:00,52.54,52.7,52.45,52.67,346140.0,52.2245,52.3836,52.1351,52.3537,346140.0
2018-12-07 14:20:00,52.65,52.74,52.5,52.65,470460.0,52.3339,52.4233,52.1848,52.3339,470460.0
2018-12-07 14:30:00,52.68,52.68,52.46,52.46,218060.0,52.3637,52.3637,52.145,52.145,218060.0
2018-12-07 14:40:00,52.45,52.52,52.28,52.38,540880.0,52.1351,52.2046,51.9661,52.0655,540880.0
2018-12-07 14:50:00,52.4,52.51,52.1,52.15,418840.0,52.0854,52.1947,51.7872,51.8369,418840.0
2018-12-07 15:00:00,52.11,52.22,51.97,52.22,470460.0,51.7971,51.9064,51.6579,51.9064,470460.0
2018-12-07 15:10:00,52.23,52.28,52.06,52.19,357240.0,51.9164,51.9661,51.7474,51.8766,357240.0
2018-12-07 15:20:00,52.19,52.35,52.07,52.32,448460.0,51.8766,52.0357,51.7573,52.0058,448460.0
2018-12-07 15:30:00,52.31,52.59,52.21,52.43,860880.0,51.9959,52.2742,51.8965,52.1152,860880.0
2018-12-07 15:40:00,52.39,52.44,52.22,52.22,849740.0,52.0754,52.1251,51.9064,51.9064,849740.0
2018-12-07 15:50:00,52.24,52.44,52.22,52.35,2659440.0,51.9263,52.1251,51.9064,52.0357,2659440.0
2018-12-10 09:30:00,52.15,52.77,52.08,52.51,1807740.0,51.8369,52.4531,51.7673,52.1947,1807740.0
2018-12-10 09:40:00,52.51,52.96,52.47,52.55,852060.0,52.1947,52.642,52.1549,52.2345,852060.0
2018-12-10 09:50:00,52.59,52.59,52.08,52.21,1015320.0,52.2742,52.2742,51.7673,51.8965,1015320.0
2018-12-10 10:00:00,52.22,52.72,52.22,52.5,726580.0,51.9064,52.4034,51.9064,52.1848,726580.0
2018-12-10 10:10:00,52.47,52.67,52.3,52.64,642660.0,52.1549,52.3537,51.986,52.3239,642660.0
2018-12-10 10:20:00,52.68,52.77,52.39,52.43,351860.0,52.3637,52.4531,52.0754,52.1152,351860.0
2018-12-10 10:30:00,52.38,52.49,52.22,52.22,598680.0,52.0655,52.1748,51.9064,51.9064,598680.0
2018-12-10 10:40:00,52.24,52.33,52.06,52.24,538280.0,51.9263,52.0158,51.7474,51.9263,538280.0
2018-12-10 10:50:00,52.25,52.34,52.04,52.08,287980.0,51.9363,52.0257,51.7275,51.7673,287980.0
2018-12-10 11:00:00,52.06,52.06,51.65,51.81,548140.0,51.7474,51.7474,51.3399,51.4989,548140.0
2018-12-10 11:10:00,51.78,52.0,51.73,51.86,441960.0,51.4691,51.6878,51.4194,51.5486,441960.0
2018-12-10 11:20:00,51.81,51.98,51.7,51.96,575100.0,51.4989,51.6679,51.3896,51.648,575100.0
2018-12-10 11:30:00,52.05,52.32,51.96,52.32,350020.0,51.7375,52.0058,51.648,52.0058,350020.0
2018-12-10 11:40:00,52.27,52.44,52.19,52.3,487740.0,51.9561,52.1251,51.8766,51.986,487740.0
2018-12-10 11:50:00,52.33,52.41,52.16,52.21,226940.0,52.0158,52.0953,51.8468,51.8965,226940.0
2018-12-10 12:00:00,52.24,52.24,52.03,52.07,257560.0,51.9263,51.9263,51.7176,51.7573,257560.0
2018-12-10 12:10:00,52.09,52.25,51.99,52.04,167960.0,51.7772,51.9363,51.6778,51.7275,167960.0
2018-12-10 12:20:00,51.99,52.1,51.96,52.03,175760.0,51.6778,51.7872,51.648,51.7176,175760.0
2018-12-10 12:30:00,52.04,52.47,52.02,52.41,278540.0,51.7275,52.1549,51.7076,52.0953,278540.0
2018-12-10 12:40:00,52.44,52.7,52.42,52.67,399320.0,52.1251,52.3836,52.1052,52.3537,399320.0
2018-12-10 12:50:00,52.63,52.69,52.52,52.53,221800.0,52.314,52.3736,52.2046,52.2146,221800.0
2018-12-10 13:00:00,52.56,52.64,52.45,52.46,130280.0,52.2444,52.3239,52.1351,52.145,130280.0
2018-12-10 13:10:00,52.47,52.62,52.35,52.52,244500.0,52.1549,52.304,52.0357,52.2046,244500.0
2018-12-10 13:20:00,52.52,52.54,52.26,52.26,124960.0,52.2046,52.2245,51.9462,51.9462,124960.0
2018-12-10 13:30:00,52.26,52.64,52.25,52.55,199380.0,51.9462,52.3239,51.9363,52.2345,199380.0
2018-12-10 13:40:00,52.55,52.6,52.41,52.55,91200.0,52.2345,52.2842,52.0953,52.2345,91200.0
2018-12-10 13:50:00,52.53,52.64,52.52,52.53,206800.0,52.2146,52.3239,52.2046,52.2146,206800.0
2018-12-10 14:00:00,52.52,52.69,52.46,52.64,79000.0,52.2046,52.3736,52.145,52.3239,79000.0
2018-12-10 14:10:00,52.62,52.66,52.4,52.45,134980.0,52.304,52.3438,52.0854,52.1351,134980.0
2018-12-10 14:20:00,52.47,52.64,52.35,52.64,171660.0,52.1549,52.3239,52.0357,52.3239,171660.0
2018-12-10 14:30:00,52.6,52.77,52.58,52.73,281900.0,52.2842,52.4531,52.2643,52.4134,281900.0
2018-12-10 14:40:00,52.63,52.83,52.63,52.78,344040.0,52.314,52.5128,52.314,52.4631,344040.0
2018-12-10 14:50:00,52.77,52.85,52.48,52.51,373860.0,52.4531,52.5327,52.1649,52.1947,373860.0
2018-12-10 15:00:00,52.51,52.61,52.49,52.6,339960.0,52.1947,52.2941,52.1748,52.2842,339960.0
2018-12-10 15:10:00,52.6,52.63,52.39,52.47,528500.0,52.2842,52.314,52.0754,52.1549,528500.0
2018-12-10 15:20:00,52.5,52.63,52.5,52.63,440920.0,52.1848,52.314,52.1848,52.314,440920.0
2018-12-10 15:30:00,52.63,52.98,52.63,52.9,935380.0,52.314,52.6619,52.314,52.5823,935380.0
2018-12-10 15:40:00,52.89,52.91,52.71,52.78,839660.0,52.5724,52.5923,52.3935,52.4631,839660.0
2018-12-10 15:50:00,52.76,52.83,52.62,52.63,1599340.0,52.4432,52.5128,52.304,52.314,1599340.0
2018-12-11 09:30:00,53.35,53.44,53.02,53.04,2121820.0,53.0296,53.1191,52.7016,52.7215,2121820.0
2018-12-11 09:40:00,53.03,53.45,53.03,53.23,753140.0,52.7116,53.129,52.7116,52.9104,753140.0
2018-12-11 09:50:00,53.28,53.33,53.18,53.21,423060.0,52.9601,53.0098,52.8607,52.8905,423060.0
2018-12-11 10:00:00,53.21,53.3,52.99,53.01,1391220.0,52.8905,52.9799,52.6718,52.6917,1391220.0
2018-12-11 10:10:00,52.98,53.08,52.81,53.07,487040.0,52.6619,52.7613,52.4929,52.7513,487040.0
2018-12-11 10:20:00,53.1,53.22,53.04,53.1,666600.0,52.7811,52.9004,52.7215,52.7811,666600.0
2018-12-11 10:30:00,53.09,53.16,52.96,53.08,508080.0,52.7712,52.8408,52.642,52.7613,508080.0
2018-12-11 10:40:00,53.08,53.16,52.92,52.98,296000.0,52.7613,52.8408,52.6022,52.6619,296000.0
2018-12-11 10:50:00,52.95,53.07,52.67,52.77,724120.0,52.632,52.7513,52.3537,52.4531,724120.0
2018-12-11 11:00:00,52.74,52.87,52.59,52.87,657120.0,52.4233,52.5525,52.2742,52.5525,657120.0
2018-12-11 11:10:00,52.89,52.91,52.58,52.75,966720.0,52.5724,52.5923,52.2643,52.4333,966720.0
2018-12-11 11:20:00,52.79,52.99,52.75,52.96,306700.0,52.473,52.6718,52.4333,52.642,306700.0
2018-12-11 11:30:00,52.96,52.98,52.83,52.94,217420.0,52.642,52.6619,52.5128,52.6221,217420.0
2018-12-11 11:40:00,52.91,52.93,52.68,52.85,347600.0,52.5923,52.6122,52.3637,52.5327,347600.0
2018-12-11 11:50:00,52.91,53.01,52.91,52.99,199320.0,52.5923,52.6917,52.5923,52.6718,199320.0
2018-12-11 12:00:00,52.96,52.99,52.68,52.7,233460.0,52.642,52.6718,52.3637,52.3836,233460.0
2018-12-11 12:10:00,52.74,52.74,52.58,52.63,229920.0,52.4233,52.4233,52.2643,52.314,229920.0
2018-12-11 12:20:00,52.61,52.9,52.61,52.84,222940.0,52.2941,52.5823,52.2941,52.5227,222940.0
2018-12-11 12:30:00,52.86,52.95,52.75,52.85,289440.0,52.5426,52.632,52.4333,52.5327,289440.0
2018-12-11 12:40:00,52.88,53.03,52.83,53.0,241700.0,52.5625,52.7116,52.5128,52.6817,241700.0
2018-12-11 12:50:00,52.99,53.05,52.9,52.93,107580.0,52.6718,52.7314,52.5823,52.6122,107580.0
2018-12-11 13:00:00,52.95,53.02,52.85,52.9,292940.0,52.632,52.7016,52.5327,52.5823,292940.0
2018-12-11 13:10:00,52.91,52.96,52.8,52.96,220400.0,52.5923,52.642,52.483,52.642,220400.0
2018-12-11 13:20:00,52.93,53.0,52.86,52.97,187480.0,52.6122,52.6817,52.5426,52.6519,187480.0
2018-12-11 13:30:00,52.94,53.0,52.87,52.96,264180.0,52.6221,52.6817,52.5525,52.642,264180.0
2018-12-11 13:40:00,52.87,52.87,52.62,52.67,251420.0,52.5525,52.5525,52.304,52.3537,251420.0
2018-12-11 13:50:00,52.7,52.71,52.55,52.55,237760.0,52.3836,52.3935,52.2345,52.2345,237760.0
2018-12-11 14:00:00,52.54,52.67,52.53,52.54,172200.0,52.2245,52.3537,52.2146,52.2245,172200.0
2018-12-11 14:10:00,52.53,52.75,52.51,52.74,198440.0,52.2146,52.4333,52.1947,52.4233,198440.0
2018-12-11 14:20:00,52.69,52.98,52.68,52.97,175320.0,52.3736,52.6619,52.3637,52.6519,175320.0
2018-12-11 14:30:00,52.98,53.13,52.96,53.01,248680.0,52.6619,52.811,52.642,52.6917,248680.0
2018-12-11 14:40:00,53.01,53.26,53.0,53.09,289860.0,52.6917,52.9402,52.6817,52.7712,289860.0
2018-12-11 14:50:00,53.1,53.2,53.05,53.12,264620.0,52.7811,52.8805,52.7314,52.801,264620.0
2018-12-11 15:00:00,53.13,53.18,52.96,53.13,342140.0,52.811,52.8607,52.642,52.811,342140.0
2018-12-11 15:10:00,53.13,53.41,53.09,53.33,610940.0,52.811,53.0893,52.7712,53.0098,610940.0
2018-12-11 15:20:00,53.3,53.43,53.3,53.32,350620.0,52.9799,53.1092,52.9799,52.9998,350620.0
2018-12-11 15:30:00,53.3,53.52,53.29,53.37,724920.0,52.9799,53.1986,52.97,53.0495,724920.0
2018-12-11 15:40:00,53.36,53.41,53.27,53.27,993380.0,53.0396,53.0893,52.9501,52.9501,993380.0
2018-12-11 15:50:00,53.28,53.36,53.05,53.07,1663040.0,52.9601,53.0396,52.7314,52.7513,1663040.0
2018-12-12 09:30:00,53.85,54.15,53.68,53.98,1115620.0,53.5266,53.8248,53.3577,53.6559,1115620.0
2018-12-12 09:40:00,53.95,54.04,53.72,53.81,883560.0,53.626,53.7155,53.3974,53.4869,883560.0
2018-12-12 09:50:00,53.84,53.98,53.76,53.98,572080.0,53.5167,53.6559,53.4372,53.6559,572080.0
2018-12-12 10:00:00,53.96,54.0,53.86,53.99,573580.0,53.636,53.6757,53.5366,53.6658,573580.0
2018-12-12 10:10:00,53.98,54.14,53.9,54.1,680300.0,53.6559,53.8149,53.5763,53.7751,680300.0
2018-12-12 10:20:00,54.12,54.22,54.08,54.12,488540.0,53.795,53.8944,53.7553,53.795,488540.0
2018-12-12 10:30:00,54.11,54.24,54.08,54.09,236300.0,53.7851,53.9143,53.7553,53.7652,236300.0
2018-12-12 10:40:00,54.09,54.22,54.0,54.16,288440.0,53.7652,53.8944,53.6757,53.8348,288440.0
2018-12-12 10:50:00,54.16,54.29,54.14,54.28,240220.0,53.8348,53.964,53.8149,53.9541,240220.0
2018-12-12 11:00:00,54.27,54.32,54.19,54.3,230840.0,53.9441,53.9938,53.8646,53.9739,230840.0
2018-12-12 11:10:00,54.3,54.54,54.28,54.52,389300.0,53.9739,54.2125,53.9541,54.1926,389300.0
2018-12-12 11:20:00,54.51,54.52,54.41,54.41,345460.0,54.1827,54.1926,54.0833,54.0833,345460.0
2018-12-12 11:30:00,54.41,54.47,54.31,54.37,166000.0,54.0833,54.1429,53.9839,54.0435,166000.0
2018-12-12 11:40:00,54.39,54.5,54.39,54.48,276700.0,54.0634,54.1727,54.0634,54.1529,276700.0
2018-12-12 11:50:00,54.46,54.51,54.39,54.5,181140.0,54.133,54.1827,54.0634,54.1727,181140.0
2018-12-12 12:00:00,54.53,54.57,54.38,54.4,337260.0,54.2026,54.2423,54.0535,54.0733,337260.0
2018-12-12 12:10:00,54.39,54.41,54.21,54.27,213280.0,54.0634,54.0833,53.8845,53.9441,213280.0
2018-12-12 12:20:00,54.29,54.36,54.26,54.36,144700.0,53.964,54.0336,53.9342,54.0336,144700.0
2018-12-12 12:30:00,54.38,54.42,54.28,54.28,91280.0,54.0535,54.0932,53.9541,53.9541,91280.0
2018-12-12 12:40:00,54.33,54.47,54.32,54.46,259860.0,54.0038,54.1429,53.9938,54.133,259860.0
2018-12-12 12:50:00,54.46,54.59,54.46,54.5,295940.0,54.133,54.2622,54.133,54.1727,295940.0
2018-12-12 13:00:00,54.52,54.54,54.46,54.49,113700.0,54.1926,54.2125,54.133,54.1628,113700.0
2018-12-12 13:10:00,54.49,54.57,54.49,54.51,114800.0,54.1628,54.2423,54.1628,54.1827,114800.0
2018-12-12 13:20:00,54.5,54.54,54.4,54.51,198580.0,54.1727,54.2125,54.0733,54.1827,198580.0
2018-12-12 13:30:00,54.52,54.53,54.45,54.51,95180.0,54.1926,54.2026,54.123,54.1827,95180.0
2018-12-12 13:40:00,54.49,54.49,54.4,54.42,144800.0,54.1628,54.1628,54.0733,54.0932,144800.0
2018-12-12 13:50:00,54.43,54.45,54.28,54.32,314680.0,54.1032,54.123,53.9541,53.9938,314680.0
2018-12-12 14:00:00,54.31,54.32,54.16,54.18,283220.0,53.9839,53.9938,53.8348,53.8547,283220.0
2018-12-12 14:10:00,54.18,54.2,54.1,54.18,228800.0,53.8547,53.8745,53.7751,53.8547,228800.0
2018-12-12 14:20:00,54.24,54.25,53.9,53.96,324180.0,53.9143,53.9242,53.5763,53.636,324180.0
2018-12-12 14:30:00,53.96,54.11,53.91,54.1,299720.0,53.636,53.7851,53.5863,53.7751,299720.0
2018-12-12 14:40:00,54.09,54.09,53.9,53.99,199080.0,53.7652,53.7652,53.5763,53.6658,199080.0
2018-12-12 14:50:00,53.89,54.15,53.88,54.15,140900.0,53.5664,53.8248,53.5565,53.8248,140900.0
2018-12-12 15:00:00,54.09,54.19,54.01,54.15,214880.0,53.7652,53.8646,53.6857,53.8248,214880.0
2018-12-12 15:10:00,54.17,54.25,53.98,54.03,287860.0,53.8447,53.9242,53.6559,53.7056,287860.0
2018-12-12 15:20:00,54.03,54.09,53.9,53.91,283340.0,53.7056,53.7652,53.5763,53.5863,283340.0
2018-12-12 15:30:00,53.94,54.09,53.92,54.06,354440.0,53.6161,53.7652,53.5962,53.7354,354440.0
2018-12-12 15:40:00,54.08,54.14,54.0,54.02,280480.0,53.7553,53.8149,53.6757,53.6956,280480.0
2018-12-12 15:50:00,53.98,53.98,53.6,53.64,1605960.0,53.6559,53.6559,53.2781,53.3179,1605960.0
2018-12-13 09:30:00,53.78,54.33,53.78,54.23,1264200.0,53.4571,54.0038,53.4571,53.9044,1264200.0
2018-12-13 09:40:00,54.23,54.42,54.13,54.26,375240.0,53.9044,54.0932,53.805,53.9342,375240.0
2018-12-13 09:50:00,54.21,54.3,53.92,53.93,283080.0,53.8845,53.9739,53.5962,53.6062,283080.0
2018-12-13 10:00:00,53.98,54.22,53.98,54.18,247240.0,53.6559,53.8944,53.6559,53.8547,247240.0
2018-12-13 10:10:00,54.18,54.34,54.18,54.26,420320.0,53.8547,54.0137,53.8547,53.9342,420320.0
2018-12-13 10:20:00,54.25,54.29,54.12,54.12,430080.0,53.9242,53.964,53.795,53.795,430080.0
2018-12-13 10:30:00,54.16,54.19,53.93,53.97,524660.0,53.8348,53.8646,53.6062,53.6459,524660.0
2018-12-13 10:40:00,53.97,54.06,53.84,53.94,341400.0,53.6459,53.7354,53.5167,53.6161,341400.0
2018-12-13 10:50:00,53.88,53.95,53.71,53.92,409140.0,53.5565,53.626,53.3875,53.5962,409140.0
2018-12-13 11:00:00,53.87,53.95,53.75,53.85,222680.0,53.5465,53.626,53.4272,53.5266,222680.0
2018-12-13 11:10:00,53.83,53.9,53.66,53.69,275880.0,53.5068,53.5763,53.3378,53.3676,275880.0
2018-12-13 11:20:00,53.72,53.91,53.69,53.84,207240.0,53.3974,53.5863,53.3676,53.5167,207240.0
2018-12-13 11:30:00,53.82,53.9,53.76,53.83,408500.0,53.4968,53.5763,53.4372,53.5068,408500.0
2018-12-13 11:40:00,53.79,53.99,53.77,53.8,211720.0,53.467,53.6658,53.4471,53.4769,211720.0
2018-12-13 11:50:00,53.81,53.81,53.6,53.6,373520.0,53.4869,53.4869,53.2781,53.2781,373520.0
2018-12-13 12:00:00,53.6,53.62,53.4,53.52,343220.0,53.2781,53.298,53.0793,53.1986,343220.0
2018-12-13 12:10:00,53.5,53.58,53.4,53.5,271440.0,53.1787,53.2583,53.0793,53.1787,271440.0
2018-12-13 12:20:00,53.51,53.54,53.35,53.44,172580.0,53.1887,53.2185,53.0296,53.1191,172580.0
2018-12-13 12:30:00,53.42,53.71,53.42,53.71,185720.0,53.0992,53.3875,53.0992,53.3875,185720.0
2018-12-13 12:40:00,53.68,53.7,53.59,53.66,126060.0,53.3577,53.3775,53.2682,53.3378,126060.0
2018-12-13 12:50:00,53.68,53.69,53.57,53.63,112980.0,53.3577,53.3676,53.2483,53.308,112980.0
2018-12-13 13:00:00,53.58,53.64,53.45,53.59,126320.0,53.2583,53.3179,53.129,53.2682,126320.0
2018-12-13 13:10:00,53.57,53.65,53.55,53.56,91600.0,53.2483,53.3278,53.2284,53.2384,91600.0
2018-12-13 13:20:00,53.56,53.58,53.41,53.43,251780.0,53.2384,53.2583,53.0893,53.1092,251780.0
2018-12-13 13:30:00,53.46,53.75,53.45,53.75,340640.0,53.139,53.4272,53.129,53.4272,340640.0
2018-12-13 13:40:00,53.79,53.82,53.7,53.71,153880.0,53.467,53.4968,53.3775,53.3875,153880.0
2018-12-13 13:50:00,53.69,53.72,53.57,53.63,184360.0,53.3676,53.3974,53.2483,53.308,184360.0
2018-12-13 14:00:00,53.63,53.65,53.5,53.51,120780.0,53.308,53.3278,53.1787,53.1887,120780.0
2018-12-13 14:10:00,53.49,53.56,53.43,53.49,181020.0,53.1688,53.2384,53.1092,53.1688,181020.0
2018-12-13 14:20:00,53.48,53.48,53.32,53.43,195960.0,53.1589,53.1589,52.9998,53.1092,195960.0
2018-12-13 14:30:00,53.42,53.46,53.25,53.35,303060.0,53.0992,53.139,52.9302,53.0296,303060.0
2018-12-13 14:40:00,53.37,53.37,53.27,53.3,101700.0,53.0495,53.0495,52.9501,52.9799,101700.0
2018-12-13 14:50:00,53.31,53.46,53.31,53.43,130220.0,52.9899,53.139,52.9899,53.1092,130220.0
2018-12-13 15:00:00,53.41,53.44,53.33,53.36,161760.0,53.0893,53.1191,53.0098,53.0396,161760.0
2018-12-13 15:10:00,53.31,53.49,53.29,53.45,310180.0,52.9899,53.1688,52.97,53.129,310180.0
2018-12-13 15:20:00,53.46,53.53,53.43,53.47,164780.0,53.139,53.2086,53.1092,53.1489,164780.0
2018-12-13 15:30:00,53.46,53.53,53.41,53.49,276520.0,53.139,53.2086,53.0893,53.1688,276520.0
2018-12-13 15:40:00,53.5,53.78,53.49,53.64,543260.0,53.1787,53.4571,53.1688,53.3179,543260.0
2018-12-13 15:50:00,53.68,53.74,53.58,53.66,829240.0,53.3577,53.4173,53.2583,53.3378,829240.0
2018-12-14 09:30:00,53.0,53.09,52.73,52.87,1083240.0,52.6817,52.7712,52.4134,52.5525,1083240.0
2018-12-14 09:40:00,52.85,53.1,52.84,52.92,652840.0,52.5327,52.7811,52.5227,52.6022,652840.0
2018-12-14 09:50:00,52.94,53.23,52.85,53.16,411480.0,52.6221,52.9104,52.5327,52.8408,411480.0
2018-12-14 10:00:00,53.15,53.33,53.07,53.13,373900.0,52.8308,53.0098,52.7513,52.811,373900.0
2018-12-14 10:10:00,53.15,53.36,53.0,53.34,294980.0,52.8308,53.0396,52.6817,53.0197,294980.0
2018-12-14 10:20:00,53.31,53.4,53.13,53.21,462760.0,52.9899,53.0793,52.811,52.8905,462760.0
2018-12-14 10:30:00,53.14,53.2,53.06,53.2,302220.0,52.8209,52.8805,52.7414,52.8805,302220.0
2018-12-14 10:40:00,53.21,53.38,53.2,53.35,189580.0,52.8905,53.0595,52.8805,53.0296,189580.0
2018-12-14 10:50:00,53.36,53.48,53.3,53.4,315720.0,53.0396,53.1589,52.9799,53.0793,315720.0
2018-12-14 11:00:00,53.42,53.59,53.4,53.51,219800.0,53.0992,53.2682,53.0793,53.1887,219800.0
2018-12-14 11:10:00,53.44,53.47,53.33,53.38,194280.0,53.1191,53.1489,53.0098,53.0595,194280.0
2018-12-14 11:20:00,53.4,53.41,53.17,53.28,310840.0,53.0793,53.0893,52.8507,52.9601,310840.0
2018-12-14 11:30:00,53.27,53.4,53.26,53.33,298600.0,52.9501,53.0793,52.9402,53.0098,298600.0
2018-12-14 11:40:00,53.33,53.4,53.05,53.05,182360.0,53.0098,53.0793,52.7314,52.7314,182360.0
2018-12-14 11:50:00,53.06,53.06,52.73,52.77,515120.0,52.7414,52.7414,52.4134,52.4531,515120.0
2018-12-14 12:00:00,52.77,53.0,52.75,52.86,342660.0,52.4531,52.6817,52.4333,52.5426,342660.0
2018-12-14 12:10:00,52.84,52.89,52.72,52.84,255320.0,52.5227,52.5724,52.4034,52.5227,255320.0
2018-12-14 12:20:00,52.85,52.98,52.85,52.95,161100.0,52.5327,52.6619,52.5327,52.632,161100.0
2018-12-14 12:30:00,52.97,53.07,52.97,52.99,225060.0,52.6519,52.7513,52.6519,52.6718,225060.0
2018-12-14 12:40:00,52.96,52.98,52.88,52.92,71780.0,52.642,52.6619,52.5625,52.6022,71780.0
2018-12-14 12:50:00,52.93,53.01,52.91,52.92,156460.0,52.6122,52.6917,52.5923,52.6022,156460.0
2018-12-14 13:00:00,52.91,52.94,52.77,52.92,196600.0,52.5923,52.6221,52.4531,52.6022,196600.0
2018-12-14 13:10:00,52.92,53.02,52.91,52.93,148260.0,52.6022,52.7016,52.5923,52.6122,148260.0
2018-12-14 13:20:00,52.87,52.9,52.83,52.87,164280.0,52.5525,52.5823,52.5128,52.5525,164280.0
2018-12-14 13:30:00,52.84,52.84,52.61,52.76,245280.0,52.5227,52.5227,52.2941,52.4432,245280.0
2018-12-14 13:40:00,52.77,52.89,52.76,52.86,131860.0,52.4531,52.5724,52.4432,52.5426,131860.0
2018-12-14 13:50:00,52.85,52.88,52.78,52.78,130800.0,52.5327,52.5625,52.4631,52.4631,130800.0
2018-12-14 14:00:00,52.79,52.91,52.75,52.85,125140.0,52.473,52.5923,52.4333,52.5327,125140.0
2018-12-14 14:10:00,52.84,52.84,52.71,52.76,195100.0,52.5227,52.5227,52.3935,52.4432,195100.0
2018-12-14 14:20:00,52.77,52.86,52.71,52.74,258880.0,52.4531,52.5426,52.3935,52.4233,258880.0
2018-12-14 14:30:00,52.75,52.79,52.55,52.56,533260.0,52.4333,52.473,52.2345,52.2444,533260.0
2018-12-14 14:40:00,52.56,52.66,52.53,52.57,320360.0,52.2444,52.3438,52.2146,52.2543,320360.0
2018-12-14 14:50:00,52.59,52.69,52.49,52.66,471040.0,52.2742,52.3736,52.1748,52.3438,471040.0
2018-12-14 15:00:00,52.65,52.73,52.6,52.6,343500.0,52.3339,52.4134,52.2842,52.2842,343500.0
2018-12-14 15:10:00,52.62,52.83,52.61,52.77,527360.0,52.304,52.5128,52.2941,52.4531,527360.0
2018-12-14 15:20:00,52.75,52.77,52.61,52.65,392800.0,52.4333,52.4531,52.2941,52.3339,392800.0
2018-12-14 15:30:00,52.66,52.75,52.58,52.61,337200.0,52.3438,52.4333,52.2643,52.2941,337200.0
2018-12-14 15:40:00,52.63,52.63,52.47,52.6,831880.0,52.314,52.314,52.1549,52.2842,831880.0
2018-12-14 15:50:00,52.61,52.79,52.51,52.58,2579660.0,52.2941,52.473,52.1947,52.2643,2579660.0
2018-12-17 09:30:00,52.38,52.46,52.05,52.21,1343680.0,52.0655,52.145,51.7375,51.8965,1343680.0
2018-12-17 09:40:00,52.15,52.25,51.88,51.98,758160.0,51.8369,51.9363,51.5685,51.6679,758160.0
2018-12-17 09:50:00,51.95,52.01,51.76,51.95,786620.0,51.6381,51.6977,51.4492,51.6381,786620.0
2018-12-17 10:00:00,51.92,52.09,51.89,52.06,460560.0,51.6082,51.7772,51.5784,51.7474,460560.0
2018-12-17 10:10:00,52.09,52.47,52.01,52.4,374260.0,51.7772,52.1549,51.6977,52.0854,374260.0
2018-12-17 10:20:00,52.36,52.64,52.32,52.54,467120.0,52.0456,52.3239,52.0058,52.2245,467120.0
2018-12-17 10:30:00,52.55,52.61,52.2,52.29,486260.0,52.2345,52.2941,51.8866,51.976,486260.0
2018-12-17 10:40:00,52.23,52.54,52.18,52.44,240680.0,51.9164,52.2245,51.8667,52.1251,240680.0
2018-12-17 10:50:00,52.44,52.57,52.33,52.46,415320.0,52.1251,52.2543,52.0158,52.145,415320.0
2018-12-17 11:00:00,52.48,52.7,52.35,52.67,462960.0,52.1649,52.3836,52.0357,52.3537,462960.0
2018-12-17 11:10:00,52.71,52.78,52.65,52.68,269340.0,52.3935,52.4631,52.3339,52.3637,269340.0
2018-12-17 11:20:00,52.69,52.77,52.58,52.69,421180.0,52.3736,52.4531,52.2643,52.3736,421180.0
2018-12-17 11:30:00,52.7,52.71,52.57,52.6,162000.0,52.3836,52.3935,52.2543,52.2842,162000.0
2018-12-17 11:40:00,52.62,52.7,52.55,52.7,352760.0,52.304,52.3836,52.2345,52.3836,352760.0
2018-12-17 11:50:00,52.73,53.0,52.7,52.98,439380.0,52.4134,52.6817,52.3836,52.6619,439380.0
2018-12-17 12:00:00,53.0,53.12,52.95,52.96,313340.0,52.6817,52.801,52.632,52.642,313340.0
2018-12-17 12:10:00,52.96,53.07,52.9,52.95,392980.0,52.642,52.7513,52.5823,52.632,392980.0
2018-12-17 12:20:00,52.95,53.0,52.8,52.86,225820.0,52.632,52.6817,52.483,52.5426,225820.0
2018-12-17 12:30:00,52.82,52.83,52.61,52.65,335440.0,52.5028,52.5128,52.2941,52.3339,335440.0
2018-12-17 12:40:00,52.69,52.75,52.56,52.67,194580.0,52.3736,52.4333,52.2444,52.3537,194580.0
2018-12-17 12:50:00,52.67,52.67,52.34,52.37,673780.0,52.3537,52.3537,52.0257,52.0555,673780.0
2018-12-17 13:00:00,52.35,52.55,52.22,52.5,741180.0,52.0357,52.2345,51.9064,52.1848,741180.0
2018-12-17 13:10:00,52.46,52.53,52.24,52.27,596340.0,52.145,52.2146,51.9263,51.9561,596340.0
2018-12-17 13:20:00,52.25,52.25,51.96,51.98,596340.0,51.9363,51.9363,51.648,51.6679,596340.0
2018-12-17 13:30:00,51.95,52.07,51.49,51.58,882840.0,51.6381,51.7573,51.1808,51.2703,882840.0
2018-12-17 13:40:00,51.56,51.73,51.55,51.67,361180.0,51.2504,51.4194,51.2405,51.3597,361180.0
2018-12-17 13:50:00,51.7,51.79,51.53,51.72,237820.0,51.3896,51.479,51.2206,51.4094,237820.0
2018-12-17 14:00:00,51.7,51.74,51.48,51.5,492120.0,51.3896,51.4293,51.1709,51.1908,492120.0
2018-12-17 14:10:00,51.5,51.6,51.44,51.59,440840.0,51.1908,51.2902,51.1311,51.2802,440840.0
2018-12-17 14:20:00,51.6,51.76,51.48,51.49,196300.0,51.2902,51.4492,51.1709,51.1808,196300.0
2018-12-17 14:30:00,51.5,51.58,51.45,51.47,368200.0,51.1908,51.2703,51.1411,51.1609,368200.0
2018-12-17 14:40:00,51.51,51.78,51.51,51.76,391100.0,51.2007,51.4691,51.2007,51.4492,391100.0
2018-12-17 14:50:00,51.74,51.75,51.51,51.6,204220.0,51.4293,51.4393,51.2007,51.2902,204220.0
2018-12-17 15:00:00,51.61,51.63,51.46,51.47,220300.0,51.3001,51.32,51.151,51.1609,220300.0
2018-12-17 15:10:00,51.49,51.52,51.39,51.44,728680.0,51.1808,51.2106,51.0814,51.1311,728680.0
2018-12-17 15:20:00,51.4,51.43,50.98,51.03,889280.0,51.0914,51.1212,50.6739,50.7236,889280.0
2018-12-17 15:30:00,51.05,51.05,50.86,51.03,1210560.0,50.7435,50.7435,50.5546,50.7236,1210560.0
2018-12-17 15:40:00,51.01,51.09,50.83,50.93,1353040.0,50.7037,50.7832,50.5248,50.6242,1353040.0
2018-12-17 15:50:00,50.94,51.38,50.91,51.34,2867540.0,50.6341,51.0715,50.6043,51.0317,2867540.0
2018-12-18 09:30:00,51.72,51.84,51.52,51.59,1534080.0,51.4094,51.5287,51.2106,51.2802,1534080.0
2018-12-18 09:40:00,51.61,52.12,51.61,51.97,830460.0,51.3001,51.807,51.3001,51.6579,830460.0
2018-12-18 09:50:00,51.95,52.11,51.86,52.02,346520.0,51.6381,51.7971,51.5486,51.7076,346520.0
2018-12-18 10:00:00,52.04,52.08,51.81,51.88,489360.0,51.7275,51.7673,51.4989,51.5685,489360.0
2018-12-18 10:10:00,51.86,52.18,51.82,52.15,566540.0,51.5486,51.8667,51.5088,51.8369,566540.0
2018-12-18 10:20:00,52.19,52.38,52.1,52.38,543820.0,51.8766,52.0655,51.7872,52.0655,543820.0
2018-12-18 10:30:00,52.34,52.49,52.28,52.32,670200.0,52.0257,52.1748,51.9661,52.0058,670200.0
2018-12-18 10:40:00,52.34,52.34,52.02,52.27,503740.0,52.0257,52.0257,51.7076,51.9561,503740.0
2018-12-18 10:50:00,52.27,52.42,52.23,52.33,711200.0,51.9561,52.1052,51.9164,52.0158,711200.0
2018-12-18 11:00:00,52.34,52.49,52.23,52.35,472880.0,52.0257,52.1748,51.9164,52.0357,472880.0
2018-12-18 11:10:00,52.35,52.51,52.29,52.37,484820.0,52.0357,52.1947,51.976,52.0555,484820.0
2018-12-18 11:20:00,52.37,52.39,52.02,52.14,747580.0,52.0555,52.0754,51.7076,51.8269,747580.0
2018-12-18 11:30:00,52.17,52.5,52.15,52.45,458840.0,51.8567,52.1848,51.8369,52.1351,458840.0
2018-12-18 11:40:00,52.44,52.6,52.41,52.58,596040.0,52.1251,52.2842,52.0953,52.2643,596040.0
2018-12-18 11:50:00,52.59,52.65,52.44,52.5,250720.0,52.2742,52.3339,52.1251,52.1848,250720.0
2018-12-18 12:00:00,52.51,52.79,52.51,52.77,307680.0,52.1947,52.473,52.1947,52.4531,307680.0
2018-12-18 12:10:00,52.76,52.98,52.76,52.95,707340.0,52.4432,52.6619,52.4432,52.632,707340.0
2018-12-18 12:20:00,52.91,52.94,52.76,52.8,486960.0,52.5923,52.6221,52.4432,52.483,486960.0
2018-12-18 12:30:00,52.82,52.89,52.79,52.86,237240.0,52.5028,52.5724,52.473,52.5426,237240.0
2018-12-18 12:40:00,52.87,52.9,52.79,52.84,329400.0,52.5525,52.5823,52.473,52.5227,329400.0
2018-12-18 12:50:00,52.83,52.87,52.76,52.77,257660.0,52.5128,52.5525,52.4432,52.4531,257660.0
2018-12-18 13:00:00,52.78,52.8,52.73,52.76,163120.0,52.4631,52.483,52.4134,52.4432,163120.0
2018-12-18 13:10:00,52.78,52.83,52.74,52.8,192780.0,52.4631,52.5128,52.4233,52.483,192780.0
2018-12-18 13:20:00,52.8,52.88,52.77,52.83,384460.0,52.483,52.5625,52.4531,52.5128,384460.0
2018-12-18 13:30:00,52.84,52.84,52.53,52.54,515500.0,52.5227,52.5227,52.2146,52.2245,515500.0
2018-12-18 13:40:00,52.53,52.77,52.53,52.77,178760.0,52.2146,52.4531,52.2146,52.4531,178760.0
2018-12-18 13:50:00,52.77,52.78,52.51,52.61,233200.0,52.4531,52.4631,52.1947,52.2941,233200.0
2018-12-18 14:00:00,52.62,52.79,52.62,52.79,158520.0,52.304,52.473,52.304,52.473,158520.0
2018-12-18 14:10:00,52.82,52.87,52.54,52.62,370920.0,52.5028,52.5525,52.2245,52.304,370920.0
2018-12-18 14:20:00,52.61,52.74,52.6,52.65,237960.0,52.2941,52.4233,52.2842,52.3339,237960.0
2018-12-18 14:30:00,52.65,52.65,52.42,52.51,319740.0,52.3339,52.3339,52.1052,52.1947,319740.0
2018-12-18 14:40:00,52.49,52.5,52.17,52.23,717040.0,52.1748,52.1848,51.8567,51.9164,717040.0
2018-12-18 14:50:00,52.23,52.29,51.97,51.97,399620.0,51.9164,51.976,51.6579,51.6579,399620.0
2018-12-18 15:00:00,51.98,52.09,51.86,51.92,727240.0,51.6679,51.7772,51.5486,51.6082,727240.0
2018-12-18 15:10:00,51.92,52.23,51.9,52.14,727780.0,51.6082,51.9164,51.5884,51.8269,727780.0
2018-12-18 15:20:00,52.14,52.34,52.08,52.22,478100.0,51.8269,52.0257,51.7673,51.9064,478100.0
2018-12-18 15:30:00,52.24,52.38,52.18,52.24,517900.0,51.9263,52.0655,51.8667,51.9263,517900.0
2018-12-18 15:40:00,52.24,52.73,52.2,52.53,1052940.0,51.9263,52.4134,51.8866,52.2146,1052940.0
2018-12-18 15:50:00,52.49,52.51,52.13,52.17,1604760.0,52.1748,52.1947,51.817,51.8567,1604760.0
2018-12-19 09:30:00,52.36,52.82,52.12,52.79,1796680.0,52.0456,52.5028,51.807,52.473,1796680.0
2018-12-19 09:40:00,52.83,53.04,52.67,53.03,869380.0,52.5128,52.7215,52.3537,52.7116,869380.0
2018-12-19 09:50:00,53.04,53.64,53.02,53.49,1389580.0,52.7215,53.3179,52.7016,53.1688,1389580.0
2018-12-19 10:00:00,53.52,53.6,53.17,53.3,832080.0,53.1986,53.2781,52.8507,52.9799,832080.0
2018-12-19 10:10:00,53.32,53.66,53.27,53.58,835460.0,52.9998,53.3378,52.9501,53.2583,835460.0
2018-12-19 10:20:00,53.58,53.69,53.45,53.52,824080.0,53.2583,53.3676,53.129,53.1986,824080.0
2018-12-19 10:30:00,53.52,53.69,53.5,53.6,536940.0,53.1986,53.3676,53.1787,53.2781,536940.0
2018-12-19 10:40:00,53.6,53.67,53.5,53.54,519660.0,53.2781,53.3477,53.1787,53.2185,519660.0
2018-12-19 10:50:00,53.55,53.72,53.55,53.7,544660.0,53.2284,53.3974,53.2284,53.3775,544660.0
2018-12-19 11:00:00,53.7,53.77,53.36,53.38,823040.0,53.3775,53.4471,53.0396,53.0595,823040.0
2018-12-19 11:10:00,53.36,53.42,53.21,53.33,451700.0,53.0396,53.0992,52.8905,53.0098,451700.0
2018-12-19 11:20:00,53.34,53.41,53.29,53.32,350500.0,53.0197,53.0893,52.97,52.9998,350500.0
2018-12-19 11:30:00,53.33,53.4,53.29,53.39,371240.0,53.0098,53.0793,52.97,53.0694,371240.0
2018-12-19 11:40:00,53.4,53.47,53.31,53.47,203560.0,53.0793,53.1489,52.9899,53.1489,203560.0
2018-12-19 11:50:00,53.47,53.63,53.47,53.61,315460.0,53.1489,53.308,53.1489,53.2881,315460.0
2018-12-19 12:00:00,53.63,53.75,53.58,53.75,354280.0,53.308,53.4272,53.2583,53.4272,354280.0
2018-12-19 12:10:00,53.72,53.76,53.69,53.74,378700.0,53.3974,53.4372,53.3676,53.4173,378700.0
2018-12-19 12:20:00,53.73,53.79,53.62,53.66,615320.0,53.4074,53.467,53.298,53.3378,615320.0
2018-12-19 12:30:00,53.65,53.66,53.54,53.57,390100.0,53.3278,53.3378,53.2185,53.2483,390100.0
2018-12-19 12:40:00,53.58,53.6,53.43,53.45,279000.0,53.2583,53.2781,53.1092,53.129,279000.0
2018-12-19 12:50:00,53.44,53.53,53.25,53.25,454840.0,53.1191,53.2086,52.9302,52.9302,454840.0
2018-12-19 13:00:00,53.25,53.27,52.99,53.07,675740.0,52.9302,52.9501,52.6718,52.7513,675740.0
2018-12-19 13:10:00,53.05,53.14,52.89,53.0,579820.0,52.7314,52.8209,52.5724,52.6817,579820.0
2018-12-19 13:20:00,53.04,53.08,52.78,52.84,616700.0,52.7215,52.7613,52.4631,52.5227,616700.0
2018-12-19 13:30:00,52.84,52.96,52.76,52.86,650140.0,52.5227,52.642,52.4432,52.5426,650140.0
2018-12-19 13:40:00,52.89,53.11,52.88,53.06,610580.0,52.5724,52.7911,52.5625,52.7414,610580.0
2018-12-19 13:50:00,53.07,53.35,52.91,53.33,537080.0,52.7513,53.0296,52.5923,53.0098,537080.0
2018-12-19 14:00:00,53.38,53.5,52.1,52.44,1260160.0,53.0595,53.1787,51.7872,52.1251,1260160.0
2018-12-19 14:10:00,52.51,52.56,51.96,52.56,1094360.0,52.1947,52.2444,51.648,52.2444,1094360.0
2018-12-19 14:20:00,52.52,52.97,52.43,52.85,659860.0,52.2046,52.6519,52.1152,52.5327,659860.0
2018-12-19 14:30:00,52.86,53.14,52.72,53.05,598460.0,52.5426,52.8209,52.4034,52.7314,598460.0
2018-12-19 14:40:00,52.98,52.98,52.03,52.48,667480.0,52.6619,52.6619,51.7176,52.1649,667480.0
2018-12-19 14:50:00,52.45,52.45,51.75,52.05,778720.0,52.1351,52.1351,51.4393,51.7375,778720.0
2018-12-19 15:00:00,51.96,51.98,50.97,51.74,1960660.0,51.648,51.6679,50.6639,51.4293,1960660.0
2018-12-19 15:10:00,51.69,52.06,51.56,51.92,914120.0,51.3796,51.7474,51.2504,51.6082,914120.0
2018-12-19 15:20:00,51.95,52.03,51.57,51.64,904380.0,51.6381,51.7176,51.2603,51.3299,904380.0
2018-12-19 15:30:00,51.65,51.8,51.4,51.49,972520.0,51.3399,51.489,51.0914,51.1808,972520.0
2018-12-19 15:40:00,51.44,51.8,51.28,51.79,769640.0,51.1311,51.489,50.9721,51.479,769640.0
2018-12-19 15:50:00,51.82,52.06,51.71,51.75,2451600.0,51.5088,51.7474,51.3995,51.4393,2451600.0
2018-12-20 09:30:00,51.3,51.91,51.02,51.88,2045020.0,50.992,51.5983,50.7136,51.5685,2045020.0
2018-12-20 09:40:00,51.89,52.12,51.36,51.71,1373960.0,51.5784,51.807,51.0516,51.3995,1373960.0
2018-12-20 09:50:00,51.65,52.09,51.48,52.01,853160.0,51.3399,51.7772,51.1709,51.6977,853160.0
2018-12-20 10:00:00,52.03,52.37,51.86,52.23,1143420.0,51.7176,52.0555,51.5486,51.9164,1143420.0
2018-12-20 10:10:00,52.19,52.21,51.82,51.82,658920.0,51.8766,51.8965,51.5088,51.5088,658920.0
2018-12-20 10:20:00,51.8,51.91,51.71,51.79,515000.0,51.489,51.5983,51.3995,51.479,515000.0
2018-12-20 10:30:00,51.75,51.96,51.63,51.83,452420.0,51.4393,51.648,51.32,51.5188,452420.0
2018-12-20 10:40:00,51.8,52.1,51.59,51.62,474420.0,51.489,51.7872,51.2802,51.31,474420.0
2018-12-20 10:50:00,51.61,51.75,51.44,51.61,582820.0,51.3001,51.4393,51.1311,51.3001,582820.0
2018-12-20 11:00:00,51.59,51.6,51.23,51.31,649440.0,51.2802,51.2902,50.9224,51.0019,649440.0
2018-12-20 11:10:00,51.26,51.35,51.06,51.14,848300.0,50.9522,51.0417,50.7534,50.8329,848300.0
2018-12-20 11:20:00,51.11,51.18,50.89,51.04,936740.0,50.8031,50.8727,50.5844,50.7335,936740.0
2018-12-20 11:30:00,51.07,51.17,50.89,50.92,685160.0,50.7633,50.8627,50.5844,50.6142,685160.0
2018-12-20 11:40:00,50.95,51.05,50.59,50.6,864940.0,50.6441,50.7435,50.2862,50.2962,864940.0
2018-12-20 11:50:00,50.63,51.06,50.47,50.81,1151600.0,50.326,50.7534,50.1669,50.5049,1151600.0
2018-12-20 12:00:00,50.86,51.12,50.85,51.02,441360.0,50.5546,50.813,50.5447,50.7136,441360.0
2018-12-20 12:10:00,50.99,51.25,50.9,51.23,338080.0,50.6838,50.9423,50.5944,50.9224,338080.0
2018-12-20 12:20:00,51.17,51.6,51.15,51.57,452580.0,50.8627,51.2902,50.8429,51.2603,452580.0
2018-12-20 12:30:00,51.53,51.62,51.29,51.29,383060.0,51.2206,51.31,50.982,50.982,383060.0
2018-12-20 12:40:00,51.27,51.27,51.02,51.16,266260.0,50.9621,50.9621,50.7136,50.8528,266260.0
2018-12-20 12:50:00,51.19,51.35,51.06,51.31,386660.0,50.8826,51.0417,50.7534,51.0019,386660.0
2018-12-20 13:00:00,51.34,51.34,51.01,51.03,364940.0,51.0317,51.0317,50.7037,50.7236,364940.0
2018-12-20 13:10:00,51.0,51.27,50.94,51.08,302420.0,50.6938,50.9621,50.6341,50.7733,302420.0
2018-12-20 13:20:00,51.05,51.25,50.97,51.15,322140.0,50.7435,50.9423,50.6639,50.8429,322140.0
2018-12-20 13:30:00,51.12,51.24,51.03,51.18,335040.0,50.813,50.9323,50.7236,50.8727,335040.0
2018-12-20 13:40:00,51.16,51.3,50.95,51.17,321200.0,50.8528,50.992,50.6441,50.8627,321200.0
2018-12-20 13:50:00,51.18,51.21,50.98,50.99,359880.0,50.8727,50.9025,50.6739,50.6838,359880.0
2018-12-20 14:00:00,50.98,51.03,50.71,50.71,755400.0,50.6739,50.7236,50.4055,50.4055,755400.0
2018-12-20 14:10:00,50.73,50.73,50.39,50.49,912920.0,50.4254,50.4254,50.0874,50.1868,912920.0
2018-12-20 14:20:00,50.43,51.04,50.39,51.02,565100.0,50.1272,50.7335,50.0874,50.7136,565100.0
2018-12-20 14:30:00,51.05,51.23,50.93,51.02,547200.0,50.7435,50.9224,50.6242,50.7136,547200.0
2018-12-20 14:40:00,51.02,51.47,51.0,51.41,1941380.0,50.7136,51.1609,50.6938,51.1013,1941380.0
2018-12-20 14:50:00,51.4,51.41,50.95,51.07,540680.0,51.0914,51.1013,50.6441,50.7633,540680.0
2018-12-20 15:00:00,51.05,51.14,50.78,51.08,618700.0,50.7435,50.8329,50.4751,50.7733,618700.0
2018-12-20 15:10:00,51.09,51.34,51.02,51.15,647620.0,50.7832,51.0317,50.7136,50.8429,647620.0
2018-12-20 15:20:00,51.15,51.46,51.15,51.16,817200.0,50.8429,51.151,50.8429,50.8528,817200.0
2018-12-20 15:30:00,51.17,51.46,51.12,51.42,761840.0,50.8627,51.151,50.813,51.1112,761840.0
2018-12-20 15:40:00,51.36,51.43,51.04,51.11,1028600.0,51.0516,51.1212,50.7335,50.8031,1028600.0
2018-12-20 15:50:00,51.11,51.25,50.79,51.18,2981880.0,50.8031,50.9423,50.485,50.8727,2981880.0
2018-12-21 09:30:00,51.59,51.84,51.26,51.46,11116600.0,51.2802,51.5287,50.9522,51.151,11116600.0
2018-12-21 09:40:00,51.45,51.62,51.25,51.42,952980.0,51.1411,51.31,50.9423,51.1112,952980.0
2018-12-21 09:50:00,51.46,51.5,51.23,51.34,1069700.0,51.151,51.1908,50.9224,51.0317,1069700.0
2018-12-21 10:00:00,51.36,51.4,50.88,51.04,1023140.0,51.0516,51.0914,50.5745,50.7335,1023140.0
2018-12-21 10:10:00,51.06,51.88,51.06,51.69,1140920.0,50.7534,51.5685,50.7534,51.3796,1140920.0
2018-12-21 10:20:00,51.76,51.8,51.45,51.66,1115140.0,51.4492,51.489,51.1411,51.3498,1115140.0
2018-12-21 10:30:00,51.68,51.71,51.15,51.18,744460.0,51.3697,51.3995,50.8429,50.8727,744460.0
2018-12-21 10:40:00,51.16,51.21,51.03,51.07,670040.0,50.8528,50.9025,50.7236,50.7633,670040.0
2018-12-21 10:50:00,51.08,51.11,50.85,50.93,1287820.0,50.7733,50.8031,50.5447,50.6242,1287820.0
2018-12-21 11:00:00,50.91,50.92,50.37,50.41,1048200.0,50.6043,50.6142,50.0675,50.1073,1048200.0
2018-12-21 11:10:00,50.42,50.59,50.33,50.46,955660.0,50.1172,50.2862,50.0278,50.157,955660.0
2018-12-21 11:20:00,50.44,50.57,50.23,50.47,1203700.0,50.1371,50.2663,49.9284,50.1669,1203700.0
2018-12-21 11:30:00,50.48,50.55,50.2,50.23,716880.0,50.1769,50.2465,49.8986,49.9284,716880.0
2018-12-21 11:40:00,50.23,50.36,50.07,50.07,1175920.0,49.9284,50.0576,49.7693,49.7693,1175920.0
2018-12-21 11:50:00,50.08,50.26,49.88,49.9,1524420.0,49.7793,49.9582,49.5805,49.6004,1524420.0
2018-12-21 12:00:00,49.93,49.95,49.55,49.67,1602800.0,49.6302,49.6501,49.2525,49.3717,1602800.0
2018-12-21 12:10:00,49.63,49.72,49.52,49.56,1116740.0,49.332,49.4214,49.2226,49.2624,1116740.0
2018-12-21 12:20:00,49.57,49.61,49.37,49.42,1403180.0,49.2723,49.3121,49.0735,49.1232,1403180.0
2018-12-21 12:30:00,49.4,49.8,49.21,49.76,1461040.0,49.1034,49.501,48.9145,49.4612,1461040.0
2018-12-21 12:40:00,49.76,50.1,49.68,49.94,1570160.0,49.4612,49.7992,49.3817,49.6401,1570160.0
2018-12-21 12:50:00,49.93,49.95,49.5,49.56,1192380.0,49.6302,49.6501,49.2028,49.2624,1192380.0
2018-12-21 13:00:00,49.57,49.77,49.49,49.71,844140.0,49.2723,49.4711,49.1928,49.4115,844140.0
2018-12-21 13:10:00,49.71,49.83,49.6,49.7,1140320.0,49.4115,49.5308,49.3022,49.4016,1140320.0
2018-12-21 13:20:00,49.72,50.0,49.69,49.75,710380.0,49.4214,49.6998,49.3916,49.4513,710380.0
2018-12-21 13:30:00,49.77,49.96,49.72,49.9,594640.0,49.4711,49.66,49.4214,49.6004,594640.0
2018-12-21 13:40:00,49.91,49.99,49.83,49.93,913740.0,49.6103,49.6898,49.5308,49.6302,913740.0
2018-12-21 13:50:00,49.93,50.01,49.74,49.84,456100.0,49.6302,49.7097,49.4413,49.5407,456100.0
2018-12-21 14:00:00,49.82,49.95,49.75,49.9,504820.0,49.5208,49.6501,49.4513,49.6004,504820.0
2018-12-21 14:10:00,49.92,50.01,49.68,49.96,639340.0,49.6202,49.7097,49.3817,49.66,639340.0
2018-12-21 14:20:00,49.99,50.1,49.74,49.84,885060.0,49.6898,49.7992,49.4413,49.5407,885060.0
2018-12-21 14:30:00,49.82,49.95,49.75,49.85,417080.0,49.5208,49.6501,49.4513,49.5507,417080.0
2018-12-21 14:40:00,49.86,49.88,49.59,49.66,813460.0,49.5606,49.5805,49.2922,49.3618,813460.0
2018-12-21 14:50:00,49.67,49.91,49.57,49.7,755500.0,49.3717,49.6103,49.2723,49.4016,755500.0
2018-12-21 15:00:00,49.71,49.83,49.66,49.77,651500.0,49.4115,49.5308,49.3618,49.4711,651500.0
2018-12-21 15:10:00,49.75,49.76,49.45,49.54,991240.0,49.4513,49.4612,49.1531,49.2425,991240.0
2018-12-21 15:20:00,49.5,49.66,49.3,49.3,1282780.0,49.2028,49.3618,49.004,49.004,1282780.0
2018-12-21 15:30:00,49.3,49.42,49.09,49.11,1876060.0,49.004,49.1232,48.7952,48.8151,1876060.0
2018-12-21 15:40:00,49.12,49.43,49.06,49.32,1716620.0,48.825,49.1332,48.7654,49.0238,1716620.0
2018-12-21 15:50:00,49.33,49.64,49.13,49.56,6437380.0,49.0338,49.3419,48.835,49.2624,6437380.0
2018-12-24 09:30:00,49.25,49.73,49.12,49.58,2597540.0,48.9543,49.4314,48.825,49.2823,2597540.0
2018-12-24 09:40:00,49.61,49.65,48.88,49.03,1781880.0,49.3121,49.3519,48.5865,48.7356,1781880.0
2018-12-24 09:50:00,49.0,49.39,48.96,49.38,1359460.0,48.7058,49.0934,48.666,49.0835,1359460.0
2018-12-24 10:00:00,49.39,49.71,49.35,49.64,1626540.0,49.0934,49.4115,49.0537,49.3419,1626540.0
2018-12-24 10:10:00,49.67,49.89,49.58,49.81,1075260.0,49.3717,49.5904,49.2823,49.5109,1075260.0
2018-12-24 10:20:00,49.85,49.92,49.67,49.88,885260.0,49.5507,49.6202,49.3717,49.5805,885260.0
2018-12-24 10:30:00,49.92,50.3,49.92,50.24,930540.0,49.6202,49.998,49.6202,49.9383,930540.0
2018-12-24 10:40:00,50.24,50.61,50.24,50.39,748260.0,49.9383,50.3061,49.9383,50.0874,748260.0
2018-12-24 10:50:00,50.39,50.4,49.93,50.14,755440.0,50.0874,50.0974,49.6302,49.8389,755440.0
2018-12-24 11:00:00,50.12,50.25,49.75,49.88,829960.0,49.819,49.9483,49.4513,49.5805,829960.0
2018-12-24 11:10:00,49.88,49.96,49.66,49.88,647720.0,49.5805,49.66,49.3618,49.5805,647720.0
2018-12-24 11:20:00,49.86,49.97,49.68,49.8,625340.0,49.5606,49.6699,49.3817,49.501,625340.0
2018-12-24 11:30:00,49.76,49.97,49.76,49.94,379860.0,49.4612,49.6699,49.4612,49.6401,379860.0
2018-12-24 11:40:00,49.95,50.0,49.55,49.6,528700.0,49.6501,49.6998,49.2525,49.3022,528700.0
2018-12-24 11:50:00,49.59,49.83,49.59,49.7,574840.0,49.2922,49.5308,49.2922,49.4016,574840.0
2018-12-24 12:00:00,49.75,49.93,49.73,49.75,391380.0,49.4513,49.6302,49.4314,49.4513,391380.0
2018-12-24 12:10:00,49.72,49.81,49.6,49.74,471120.0,49.4214,49.5109,49.3022,49.4413,471120.0
2018-12-24 12:20:00,49.74,49.91,49.58,49.66,631780.0,49.4413,49.6103,49.2823,49.3618,631780.0
2018-12-24 12:30:00,49.68,49.84,49.59,49.8,622960.0,49.3817,49.5407,49.2922,49.501,622960.0
2018-12-24 12:40:00,49.77,49.91,49.53,49.89,1290840.0,49.4711,49.6103,49.2326,49.5904,1290840.0
2018-12-24 12:50:00,49.88,49.91,49.2,49.21,2485920.0,49.5805,49.6103,48.9046,48.9145,2485920.0
2018-12-26 09:30:00,49.9,50.72,49.88,50.58,2184700.0,49.6004,50.4154,49.5805,50.2763,2184700.0
2018-12-26 09:40:00,50.55,50.64,50.11,50.35,752140.0,50.2465,50.3359,49.8091,50.0477,752140.0
2018-12-26 09:50:00,50.38,50.53,50.07,50.12,407060.0,50.0775,50.2266,49.7693,49.819,407060.0
2018-12-26 10:00:00,50.1,50.34,49.91,50.14,906860.0,49.7992,50.0377,49.6103,49.8389,906860.0
2018-12-26 10:10:00,50.18,50.19,49.65,49.82,979960.0,49.8787,49.8886,49.3519,49.5208,979960.0
2018-12-26 10:20:00,49.79,50.1,49.77,49.93,421960.0,49.491,49.7992,49.4711,49.6302,421960.0
2018-12-26 10:30:00,49.96,50.02,49.76,49.8,632320.0,49.66,49.7196,49.4612,49.501,632320.0
2018-12-26 10:40:00,49.78,49.95,49.72,49.86,488080.0,49.4811,49.6501,49.4214,49.5606,488080.0
2018-12-26 10:50:00,49.93,49.99,49.66,49.73,690020.0,49.6302,49.6898,49.3618,49.4314,690020.0
2018-12-26 11:00:00,49.74,49.92,49.63,49.85,485920.0,49.4413,49.6202,49.332,49.5507,485920.0
2018-12-26 11:10:00,49.91,50.15,49.86,50.06,534340.0,49.6103,49.8489,49.5606,49.7594,534340.0
2018-12-26 11:20:00,50.06,50.18,49.94,50.14,534820.0,49.7594,49.8787,49.6401,49.8389,534820.0
2018-12-26 11:30:00,50.13,50.37,50.1,50.35,705140.0,49.829,50.0675,49.7992,50.0477,705140.0
2018-12-26 11:40:00,50.37,50.5,50.26,50.42,435580.0,50.0675,50.1968,49.9582,50.1172,435580.0
2018-12-26 11:50:00,50.39,50.64,50.3,50.62,662060.0,50.0874,50.3359,49.998,50.316,662060.0
2018-12-26 12:00:00,50.65,50.79,50.55,50.79,490880.0,50.3459,50.485,50.2465,50.485,490880.0
2018-12-26 12:10:00,50.7,51.01,50.69,50.91,879680.0,50.3956,50.7037,50.3856,50.6043,879680.0
2018-12-26 12:20:00,50.93,51.0,50.74,50.82,329620.0,50.6242,50.6938,50.4353,50.5148,329620.0
2018-12-26 12:30:00,50.8,51.11,50.75,51.03,442720.0,50.495,50.8031,50.4453,50.7236,442720.0
2018-12-26 12:40:00,51.04,51.14,50.92,51.03,351660.0,50.7335,50.8329,50.6142,50.7236,351660.0
2018-12-26 12:50:00,51.02,51.22,51.0,51.13,227000.0,50.7136,50.9124,50.6938,50.823,227000.0
2018-12-26 13:00:00,51.15,51.19,50.8,50.94,363940.0,50.8429,50.8826,50.495,50.6341,363940.0
2018-12-26 13:10:00,50.9,50.98,50.74,50.79,310840.0,50.5944,50.6739,50.4353,50.485,310840.0
2018-12-26 13:20:00,50.75,51.05,50.75,51.01,302940.0,50.4453,50.7435,50.4453,50.7037,302940.0
2018-12-26 13:30:00,51.04,51.17,51.0,51.15,283500.0,50.7335,50.8627,50.6938,50.8429,283500.0
2018-12-26 13:40:00,51.15,51.25,51.11,51.22,462860.0,50.8429,50.9423,50.8031,50.9124,462860.0
2018-12-26 13:50:00,51.23,51.4,51.2,51.37,300980.0,50.9224,51.0914,50.8926,51.0615,300980.0
2018-12-26 14:00:00,51.4,51.4,51.15,51.26,333580.0,51.0914,51.0914,50.8429,50.9522,333580.0
2018-12-26 14:10:00,51.24,51.36,51.01,51.01,333540.0,50.9323,51.0516,50.7037,50.7037,333540.0
2018-12-26 14:20:00,51.01,51.05,50.92,51.02,288220.0,50.7037,50.7435,50.6142,50.7136,288220.0
2018-12-26 14:30:00,51.03,51.28,51.03,51.2,259000.0,50.7236,50.9721,50.7236,50.8926,259000.0
2018-12-26 14:40:00,51.22,51.27,51.06,51.11,295460.0,50.9124,50.9621,50.7534,50.8031,295460.0
2018-12-26 14:50:00,51.13,51.35,51.1,51.35,247600.0,50.823,51.0417,50.7932,51.0417,247600.0
2018-12-26 15:00:00,51.34,51.41,51.2,51.4,479640.0,51.0317,51.1013,50.8926,51.0914,479640.0
2018-12-26 15:10:00,51.37,51.52,51.36,51.38,524500.0,51.0615,51.2106,51.0516,51.0715,524500.0
2018-12-26 15:20:00,51.38,51.59,51.38,51.56,585500.0,51.0715,51.2802,51.0715,51.2504,585500.0
2018-12-26 15:30:00,51.59,51.84,51.54,51.83,677720.0,51.2802,51.5287,51.2305,51.5188,677720.0
2018-12-26 15:40:00,51.83,52.09,51.73,51.96,1128520.0,51.5188,51.7772,51.4194,51.648,1128520.0
2018-12-26 15:50:00,51.96,52.42,51.95,52.42,2893560.0,51.648,52.1052,51.6381,52.1052,2893560.0
2018-12-27 09:30:00,51.31,52.08,51.05,51.85,2749940.0,51.0019,51.7673,50.7435,51.5387,2749940.0
2018-12-27 09:40:00,51.89,52.0,51.26,51.37,836660.0,51.5784,51.6878,50.9522,51.0615,836660.0
2018-12-27 09:50:00,51.37,51.63,51.32,51.59,899220.0,51.0615,51.32,51.0118,51.2802,899220.0
2018-12-27 10:00:00,51.57,51.84,51.37,51.4,658020.0,51.2603,51.5287,51.0615,51.0914,658020.0
2018-12-27 10:10:00,51.37,51.53,51.06,51.06,815240.0,51.0615,51.2206,50.7534,50.7534,815240.0
2018-12-27 10:20:00,51.06,51.27,51.06,51.16,327340.0,50.7534,50.9621,50.7534,50.8528,327340.0
2018-12-27 10:30:00,51.06,51.32,51.01,51.17,509800.0,50.7534,51.0118,50.7037,50.8627,509800.0
2018-12-27 10:40:00,51.17,51.57,51.17,51.55,779080.0,50.8627,51.2603,50.8627,51.2405,779080.0
2018-12-27 10:50:00,51.52,51.56,51.3,51.37,421600.0,51.2106,51.2504,50.992,51.0615,421600.0
2018-12-27 11:00:00,51.36,51.38,51.18,51.26,361700.0,51.0516,51.0715,50.8727,50.9522,361700.0
2018-12-27 11:10:00,51.31,51.48,51.28,51.43,233140.0,51.0019,51.1709,50.9721,51.1212,233140.0
2018-12-27 11:20:00,51.43,51.49,51.2,51.44,324100.0,51.1212,51.1808,50.8926,51.1311,324100.0
2018-12-27 11:30:00,51.46,51.53,51.2,51.29,427080.0,51.151,51.2206,50.8926,50.982,427080.0
2018-12-27 11:40:00,51.27,51.27,50.97,51.03,558640.0,50.9621,50.9621,50.6639,50.7236,558640.0
2018-12-27 11:50:00,51.04,51.19,50.93,51.09,301340.0,50.7335,50.8826,50.6242,50.7832,301340.0
2018-12-27 12:00:00,51.09,51.14,50.97,51.03,192540.0,50.7832,50.8329,50.6639,50.7236,192540.0
2018-12-27 12:10:00,51.0,51.13,50.94,51.09,206320.0,50.6938,50.823,50.6341,50.7832,206320.0
2018-12-27 12:20:00,51.06,51.1,50.77,50.81,388560.0,50.7534,50.7932,50.4651,50.5049,388560.0
2018-12-27 12:30:00,50.82,50.94,50.72,50.94,325020.0,50.5148,50.6341,50.4154,50.6341,325020.0
2018-12-27 12:40:00,50.89,50.91,50.68,50.8,295000.0,50.5844,50.6043,50.3757,50.495,295000.0
2018-12-27 12:50:00,50.76,50.96,50.76,50.92,246540.0,50.4552,50.654,50.4552,50.6142,246540.0
2018-12-27 13:00:00,50.9,51.01,50.85,50.98,312840.0,50.5944,50.7037,50.5447,50.6739,312840.0
2018-12-27 13:10:00,51.0,51.04,50.87,50.91,345920.0,50.6938,50.7335,50.5645,50.6043,345920.0
2018-12-27 13:20:00,50.91,50.92,50.77,50.8,432980.0,50.6043,50.6142,50.4651,50.495,432980.0
2018-12-27 13:30:00,50.8,50.9,50.78,50.82,186440.0,50.495,50.5944,50.4751,50.5148,186440.0
2018-12-27 13:40:00,50.78,50.83,50.55,50.59,335920.0,50.4751,50.5248,50.2465,50.2862,335920.0
2018-12-27 13:50:00,50.59,50.6,50.36,50.57,681420.0,50.2862,50.2962,50.0576,50.2663,681420.0
2018-12-27 14:00:00,50.5,50.61,50.43,50.45,441080.0,50.1968,50.3061,50.1272,50.1471,441080.0
2018-12-27 14:10:00,50.44,50.52,50.35,50.5,407600.0,50.1371,50.2166,50.0477,50.1968,407600.0
2018-12-27 14:20:00,50.51,50.86,50.5,50.85,601960.0,50.2067,50.5546,50.1968,50.5447,601960.0
2018-12-27 14:30:00,50.87,50.9,50.71,50.77,250580.0,50.5645,50.5944,50.4055,50.4651,250580.0
2018-12-27 14:40:00,50.77,51.07,50.77,51.0,318880.0,50.4651,50.7633,50.4651,50.6938,318880.0
2018-12-27 14:50:00,51.01,51.3,50.98,51.3,321620.0,50.7037,50.992,50.6739,50.992,321620.0
2018-12-27 15:00:00,51.26,51.26,51.06,51.21,311200.0,50.9522,50.9522,50.7534,50.9025,311200.0
2018-12-27 15:10:00,51.17,51.56,51.12,51.55,778800.0,50.8627,51.2504,50.813,51.2405,778800.0
2018-12-27 15:20:00,51.55,52.04,51.55,51.96,963680.0,51.2405,51.7275,51.2405,51.648,963680.0
2018-12-27 15:30:00,52.0,52.27,51.76,52.16,858000.0,51.6878,51.9561,51.4492,51.8468,858000.0
2018-12-27 15:40:00,52.22,52.55,52.18,52.36,1252940.0,51.9064,52.2345,51.8667,52.0456,1252940.0
2018-12-27 15:50:00,52.32,52.67,52.08,52.67,2454480.0,52.0058,52.3537,51.7673,52.3537,2454480.0
2018-12-28 09:30:00,52.94,53.05,52.25,52.57,2489320.0,52.6221,52.7314,51.9363,52.2543,2489320.0
2018-12-28 09:40:00,52.54,53.11,52.5,52.84,1150720.0,52.2245,52.7911,52.1848,52.5227,1150720.0
2018-12-28 09:50:00,52.83,52.93,52.61,52.9,614220.0,52.5128,52.6122,52.2941,52.5823,614220.0
2018-12-28 10:00:00,52.9,52.95,52.56,52.59,398040.0,52.5823,52.632,52.2444,52.2742,398040.0
2018-12-28 10:10:00,52.56,52.66,52.38,52.51,468220.0,52.2444,52.3438,52.0655,52.1947,468220.0
2018-12-28 10:20:00,52.52,52.6,52.29,52.36,435060.0,52.2046,52.2842,51.976,52.0456,435060.0
2018-12-28 10:30:00,52.34,52.48,52.15,52.33,299080.0,52.0257,52.1649,51.8369,52.0158,299080.0
2018-12-28 10:40:00,52.34,52.63,52.33,52.56,471600.0,52.0257,52.314,52.0158,52.2444,471600.0
2018-12-28 10:50:00,52.59,52.71,52.35,52.35,294900.0,52.2742,52.3935,52.0357,52.0357,294900.0
2018-12-28 11:00:00,52.39,52.47,52.25,52.47,315240.0,52.0754,52.1549,51.9363,52.1549,315240.0
2018-12-28 11:10:00,52.5,52.6,52.36,52.39,348980.0,52.1848,52.2842,52.0456,52.0754,348980.0
2018-12-28 11:20:00,52.45,52.5,52.33,52.44,348100.0,52.1351,52.1848,52.0158,52.1251,348100.0
2018-12-28 11:30:00,52.39,52.62,52.25,52.56,486440.0,52.0754,52.304,51.9363,52.2444,486440.0
2018-12-28 11:40:00,52.55,52.6,52.41,52.55,249520.0,52.2345,52.2842,52.0953,52.2345,249520.0
2018-12-28 11:50:00,52.52,52.67,52.49,52.6,307940.0,52.2046,52.3537,52.1748,52.2842,307940.0
2018-12-28 12:00:00,52.61,52.77,52.56,52.71,512820.0,52.2941,52.4531,52.2444,52.3935,512820.0
2018-12-28 12:10:00,52.71,52.72,52.47,52.52,252860.0,52.3935,52.4034,52.1549,52.2046,252860.0
2018-12-28 12:20:00,52.55,52.72,52.49,52.6,224900.0,52.2345,52.4034,52.1748,52.2842,224900.0
2018-12-28 12:30:00,52.66,52.79,52.57,52.76,422980.0,52.3438,52.473,52.2543,52.4432,422980.0
2018-12-28 12:40:00,52.79,52.8,52.65,52.65,129700.0,52.473,52.483,52.3339,52.3339,129700.0
2018-12-28 12:50:00,52.7,52.76,52.59,52.61,165520.0,52.3836,52.4432,52.2742,52.2941,165520.0
2018-12-28 13:00:00,52.62,52.69,52.56,52.66,188240.0,52.304,52.3736,52.2444,52.3438,188240.0
2018-12-28 13:10:00,52.62,52.75,52.56,52.57,127280.0,52.304,52.4333,52.2444,52.2543,127280.0
2018-12-28 13:20:00,52.57,52.63,52.4,52.42,267200.0,52.2543,52.314,52.0854,52.1052,267200.0
2018-12-28 13:30:00,52.43,52.43,52.26,52.37,137060.0,52.1152,52.1152,51.9462,52.0555,137060.0
2018-12-28 13:40:00,52.37,52.58,52.35,52.56,150820.0,52.0555,52.2643,52.0357,52.2444,150820.0
2018-12-28 13:50:00,52.6,52.64,52.52,52.59,133500.0,52.2842,52.3239,52.2046,52.2742,133500.0
2018-12-28 14:00:00,52.65,52.85,52.64,52.85,273440.0,52.3339,52.5327,52.3239,52.5327,273440.0
2018-12-28 14:10:00,52.83,53.01,52.79,52.92,315380.0,52.5128,52.6917,52.473,52.6022,315380.0
2018-12-28 14:20:00,52.92,52.96,52.82,52.9,273180.0,52.6022,52.642,52.5028,52.5823,273180.0
2018-12-28 14:30:00,52.94,53.05,52.9,53.05,178500.0,52.6221,52.7314,52.5823,52.7314,178500.0
2018-12-28 14:40:00,53.03,53.14,53.0,53.12,315500.0,52.7116,52.8209,52.6817,52.801,315500.0
2018-12-28 14:50:00,53.1,53.21,53.07,53.15,644120.0,52.7811,52.8905,52.7513,52.8308,644120.0
2018-12-28 15:00:00,53.13,53.15,52.65,52.73,498120.0,52.811,52.8308,52.3339,52.4134,498120.0
2018-12-28 15:10:00,52.69,52.87,52.51,52.56,455720.0,52.3736,52.5525,52.1947,52.2444,455720.0
2018-12-28 15:20:00,52.55,52.64,52.3,52.42,512620.0,52.2345,52.3239,51.986,52.1052,512620.0
2018-12-28 15:30:00,52.42,52.48,52.23,52.23,544080.0,52.1052,52.1649,51.9164,51.9164,544080.0
2018-12-28 15:40:00,52.23,52.29,52.1,52.17,878920.0,51.9164,51.976,51.7872,51.8567,878920.0
2018-12-28 15:50:00,52.21,52.48,52.15,52.37,1642280.0,51.8965,52.1649,51.8369,52.0555,1642280.0
2018-12-31 09:30:00,52.89,53.15,52.82,52.92,945920.0,52.5724,52.8308,52.5028,52.6022,945920.0
2018-12-31 09:40:00,52.93,52.95,52.47,52.47,992880.0,52.6122,52.632,52.1549,52.1549,992880.0
2018-12-31 09:50:00,52.52,52.52,52.18,52.35,713880.0,52.2046,52.2046,51.8667,52.0357,713880.0
2018-12-31 10:00:00,52.35,52.4,52.13,52.21,590340.0,52.0357,52.0854,51.817,51.8965,590340.0
2018-12-31 10:10:00,52.17,52.33,52.01,52.04,775820.0,51.8567,52.0158,51.6977,51.7275,775820.0
2018-12-31 10:20:00,52.04,52.22,51.98,52.16,455340.0,51.7275,51.9064,51.6679,51.8468,455340.0
2018-12-31 10:30:00,52.14,52.15,51.97,52.02,277500.0,51.8269,51.8369,51.6579,51.7076,277500.0
2018-12-31 10:40:00,52.0,52.07,51.93,51.94,357260.0,51.6878,51.7573,51.6182,51.6281,357260.0
2018-12-31 10:50:00,51.91,51.91,51.8,51.9,340320.0,51.5983,51.5983,51.489,51.5884,340320.0
2018-12-31 11:00:00,51.9,52.0,51.8,51.92,290100.0,51.5884,51.6878,51.489,51.6082,290100.0
2018-12-31 11:10:00,51.92,51.93,51.75,51.88,332760.0,51.6082,51.6182,51.4393,51.5685,332760.0
2018-12-31 11:20:00,51.87,51.88,51.7,51.84,225900.0,51.5585,51.5685,51.3896,51.5287,225900.0
2018-12-31 11:30:00,51.87,51.89,51.65,51.8,325160.0,51.5585,51.5784,51.3399,51.489,325160.0
2018-12-31 11:40:00,51.8,52.05,51.73,52.04,245500.0,51.489,51.7375,51.4194,51.7275,245500.0
2018-12-31 11:50:00,52.04,52.15,51.98,52.13,363540.0,51.7275,51.8369,51.6679,51.817,363540.0
2018-12-31 12:00:00,52.13,52.17,52.06,52.11,281260.0,51.817,51.8567,51.7474,51.7971,281260.0
2018-12-31 12:10:00,52.13,52.13,52.0,52.08,205900.0,51.817,51.817,51.6878,51.7673,205900.0
2018-12-31 12:20:00,52.13,52.18,52.04,52.1,95980.0,51.817,51.8667,51.7275,51.7872,95980.0
2018-12-31 12:30:00,52.15,52.17,52.0,52.09,226540.0,51.8369,51.8567,51.6878,51.7772,226540.0
2018-12-31 12:40:00,52.1,52.17,52.05,52.07,152160.0,51.7872,51.8567,51.7375,51.7573,152160.0
2018-12-31 12:50:00,52.06,52.1,51.96,52.07,268980.0,51.7474,51.7872,51.648,51.7573,268980.0
2018-12-31 13:00:00,52.1,52.19,52.08,52.18,197460.0,51.7872,51.8766,51.7673,51.8667,197460.0
2018-12-31 13:10:00,52.16,52.24,52.13,52.24,221300.0,51.8468,51.9263,51.817,51.9263,221300.0
2018-12-31 13:20:00,52.25,52.39,52.23,52.39,270600.0,51.9363,52.0754,51.9164,52.0754,270600.0
2018-12-31 13:30:00,52.35,52.35,52.25,52.26,137600.0,52.0357,52.0357,51.9363,51.9462,137600.0
2018-12-31 13:40:00,52.27,52.28,52.16,52.22,288700.0,51.9561,51.9661,51.8468,51.9064,288700.0
2018-12-31 13:50:00,52.24,52.26,52.14,52.18,220540.0,51.9263,51.9462,51.8269,51.8667,220540.0
2018-12-31 14:00:00,52.19,52.28,52.08,52.26,191260.0,51.8766,51.9661,51.7673,51.9462,191260.0
2018-12-31 14:10:00,52.28,52.31,52.14,52.26,169820.0,51.9661,51.9959,51.8269,51.9462,169820.0
2018-12-31 14:20:00,52.26,52.26,51.96,52.0,211080.0,51.9462,51.9462,51.648,51.6878,211080.0
2018-12-31 14:30:00,52.0,52.14,51.95,52.13,174240.0,51.6878,51.8269,51.6381,51.817,174240.0
2018-12-31 14:40:00,52.13,52.23,52.1,52.19,173740.0,51.817,51.9164,51.7872,51.8766,173740.0
2018-12-31 14:50:00,52.2,52.29,52.11,52.11,195100.0,51.8866,51.976,51.7971,51.7971,195100.0
2018-12-31 15:00:00,52.11,52.25,52.08,52.1,244140.0,51.7971,51.9363,51.7673,51.7872,244140.0
2018-12-31 15:10:00,52.07,52.15,51.99,52.11,149420.0,51.7573,51.8369,51.6778,51.7971,149420.0
2018-12-31 15:20:00,52.13,52.15,51.97,51.99,302580.0,51.817,51.8369,51.6579,51.6778,302580.0
2018-12-31 15:30:00,52.02,52.12,51.95,51.99,246160.0,51.7076,51.807,51.6381,51.6778,246160.0
2018-12-31 15:40:00,51.99,52.07,51.77,51.79,440840.0,51.6778,51.7573,51.4591,51.479,440840.0
2018-12-31 15:50:00,51.82,52.34,51.77,52.3,2652080.0,51.5088,52.0257,51.4591,51.986,2652080.0
2019-01-02 09:30:00,51.33,51.89,51.26,51.67,1671240.0,51.0218,51.5784,50.9522,51.3597,1671240.0
2019-01-02 09:40:00,51.63,51.8,51.5,51.71,743080.0,51.32,51.489,51.1908,51.3995,743080.0
2019-01-02 09:50:00,51.71,51.74,51.48,51.59,747400.0,51.3995,51.4293,51.1709,51.2802,747400.0
2019-01-02 10:00:00,51.58,51.98,51.43,51.93,721840.0,51.2703,51.6679,51.1212,51.6182,721840.0
2019-01-02 10:10:00,51.92,52.15,51.88,51.91,754320.0,51.6082,51.8369,51.5685,51.5983,754320.0
2019-01-02 10:20:00,51.95,52.3,51.9,52.03,506880.0,51.6381,51.986,51.5884,51.7176,506880.0
2019-01-02 10:30:00,52.05,52.06,51.91,51.96,317920.0,51.7375,51.7474,51.5983,51.648,317920.0
2019-01-02 10:40:00,51.97,52.17,51.97,52.05,246960.0,51.6579,51.8567,51.6579,51.7375,246960.0
2019-01-02 10:50:00,52.06,52.23,52.02,52.13,315380.0,51.7474,51.9164,51.7076,51.817,315380.0
2019-01-02 11:00:00,52.15,52.27,52.02,52.25,282100.0,51.8369,51.9561,51.7076,51.9363,282100.0
2019-01-02 11:10:00,52.23,52.33,52.17,52.33,357540.0,51.9164,52.0158,51.8567,52.0158,357540.0
2019-01-02 11:20:00,52.38,52.39,52.05,52.13,383220.0,52.0655,52.0754,51.7375,51.817,383220.0
2019-01-02 11:30:00,52.16,52.28,52.1,52.13,252540.0,51.8468,51.9661,51.7872,51.817,252540.0
2019-01-02 11:40:00,52.15,52.3,52.15,52.24,242060.0,51.8369,51.986,51.8369,51.9263,242060.0
2019-01-02 11:50:00,52.26,52.26,51.94,52.0,239500.0,51.9462,51.9462,51.6281,51.6878,239500.0
2019-01-02 12:00:00,51.99,52.07,51.91,52.04,194400.0,51.6778,51.7573,51.5983,51.7275,194400.0
2019-01-02 12:10:00,52.07,52.1,51.98,52.07,135160.0,51.7573,51.7872,51.6679,51.7573,135160.0
2019-01-02 12:20:00,52.08,52.13,51.98,52.1,129960.0,51.7673,51.817,51.6679,51.7872,129960.0
2019-01-02 12:30:00,52.1,52.45,52.1,52.43,327220.0,51.7872,52.1351,51.7872,52.1152,327220.0
2019-01-02 12:40:00,52.4,52.54,52.37,52.45,275880.0,52.0854,52.2245,52.0555,52.1351,275880.0
2019-01-02 12:50:00,52.43,52.58,52.38,52.53,235640.0,52.1152,52.2643,52.0655,52.2146,235640.0
2019-01-02 13:00:00,52.53,52.7,52.52,52.67,409240.0,52.2146,52.3836,52.2046,52.3537,409240.0
2019-01-02 13:10:00,52.65,52.71,52.54,52.69,288400.0,52.3339,52.3935,52.2245,52.3736,288400.0
2019-01-02 13:20:00,52.7,52.82,52.68,52.74,253040.0,52.3836,52.5028,52.3637,52.4233,253040.0
2019-01-02 13:30:00,52.73,52.9,52.73,52.85,310940.0,52.4134,52.5823,52.4134,52.5327,310940.0
2019-01-02 13:40:00,52.85,53.0,52.79,52.93,529920.0,52.5327,52.6817,52.473,52.6122,529920.0
2019-01-02 13:50:00,52.94,53.04,52.89,53.04,309940.0,52.6221,52.7215,52.5724,52.7215,309940.0
2019-01-02 14:00:00,53.02,53.02,52.76,52.78,294480.0,52.7016,52.7016,52.4432,52.4631,294480.0
2019-01-02 14:10:00,52.77,52.82,52.65,52.77,418380.0,52.4531,52.5028,52.3339,52.4531,418380.0
2019-01-02 14:20:00,52.74,52.93,52.74,52.8,410980.0,52.4233,52.6122,52.4233,52.483,410980.0
2019-01-02 14:30:00,52.81,52.98,52.81,52.9,289240.0,52.4929,52.6619,52.4929,52.5823,289240.0
2019-01-02 14:40:00,52.88,52.92,52.72,52.92,177380.0,52.5625,52.6022,52.4034,52.6022,177380.0
2019-01-02 14:50:00,52.94,52.95,52.79,52.8,275000.0,52.6221,52.632,52.473,52.483,275000.0
2019-01-02 15:00:00,52.78,52.87,52.63,52.68,328960.0,52.4631,52.5525,52.314,52.3637,328960.0
2019-01-02 15:10:00,52.67,52.76,52.53,52.56,516940.0,52.3537,52.4432,52.2146,52.2444,516940.0
2019-01-02 15:20:00,52.57,52.71,52.49,52.5,416640.0,52.2543,52.3935,52.1748,52.1848,416640.0
2019-01-02 15:30:00,52.47,52.49,52.13,52.3,809340.0,52.1549,52.1748,51.817,51.986,809340.0
2019-01-02 15:40:00,52.31,52.54,52.3,52.4,553560.0,51.9959,52.2245,51.986,52.0854,553560.0
2019-01-02 15:50:00,52.38,52.83,52.38,52.75,1332320.0,52.0655,52.5128,52.0655,52.4333,1332320.0
2019-01-03 09:30:00,52.53,53.31,52.48,52.64,2324660.0,52.2146,52.9899,52.1649,52.3239,2324660.0
2019-01-03 09:40:00,52.6,52.88,52.33,52.33,753880.0,52.2842,52.5625,52.0158,52.0158,753880.0
2019-01-03 09:50:00,52.3,52.41,52.18,52.25,691400.0,51.986,52.0953,51.8667,51.9363,691400.0
2019-01-03 10:00:00,52.27,52.27,51.83,51.83,611560.0,51.9561,51.9561,51.5188,51.5188,611560.0
2019-01-03 10:10:00,51.88,51.97,51.67,51.76,603660.0,51.5685,51.6579,51.3597,51.4492,603660.0
2019-01-03 10:20:00,51.73,52.2,51.68,52.11,581960.0,51.4194,51.8866,51.3697,51.7971,581960.0
2019-01-03 10:30:00,52.05,52.1,51.57,51.65,550640.0,51.7375,51.7872,51.2603,51.3399,550640.0
2019-01-03 10:40:00,51.65,51.74,51.45,51.6,668180.0,51.3399,51.4293,51.1411,51.2902,668180.0
2019-01-03 10:50:00,51.57,51.81,51.54,51.81,346140.0,51.2603,51.4989,51.2305,51.4989,346140.0
2019-01-03 11:00:00,51.83,51.99,51.73,51.76,448300.0,51.5188,51.6778,51.4194,51.4492,448300.0
2019-01-03 11:10:00,51.74,52.03,51.74,51.83,465960.0,51.4293,51.7176,51.4293,51.5188,465960.0
2019-01-03 11:20:00,51.88,52.02,51.72,51.72,392580.0,51.5685,51.7076,51.4094,51.4094,392580.0
2019-01-03 11:30:00,51.73,52.09,51.67,52.05,442840.0,51.4194,51.7772,51.3597,51.7375,442840.0
2019-01-03 11:40:00,52.03,52.29,52.03,52.06,366860.0,51.7176,51.976,51.7176,51.7474,366860.0
2019-01-03 11:50:00,52.07,52.2,51.82,51.89,306900.0,51.7573,51.8866,51.5088,51.5784,306900.0
2019-01-03 12:00:00,51.88,52.02,51.65,51.69,357780.0,51.5685,51.7076,51.3399,51.3796,357780.0
2019-01-03 12:10:00,51.68,51.89,51.59,51.71,376540.0,51.3697,51.5784,51.2802,51.3995,376540.0
2019-01-03 12:20:00,51.68,51.74,51.55,51.65,313280.0,51.3697,51.4293,51.2405,51.3399,313280.0
2019-01-03 12:30:00,51.61,51.74,51.54,51.57,303720.0,51.3001,51.4293,51.2305,51.2603,303720.0
2019-01-03 12:40:00,51.6,51.81,51.56,51.75,321000.0,51.2902,51.4989,51.2504,51.4393,321000.0
2019-01-03 12:50:00,51.75,51.91,51.71,51.86,252560.0,51.4393,51.5983,51.3995,51.5486,252560.0
2019-01-03 13:00:00,51.81,51.84,51.59,51.6,259580.0,51.4989,51.5287,51.2802,51.2902,259580.0
2019-01-03 13:10:00,51.6,51.73,51.48,51.51,363740.0,51.2902,51.4194,51.1709,51.2007,363740.0
2019-01-03 13:20:00,51.5,51.63,51.5,51.56,247960.0,51.1908,51.32,51.1908,51.2504,247960.0
2019-01-03 13:30:00,51.55,51.68,51.43,51.64,362340.0,51.2405,51.3697,51.1212,51.3299,362340.0
2019-01-03 13:40:00,51.61,51.71,51.54,51.54,192900.0,51.3001,51.3995,51.2305,51.2305,192900.0
2019-01-03 13:50:00,51.53,51.58,51.28,51.34,328140.0,51.2206,51.2703,50.9721,51.0317,328140.0
2019-01-03 14:00:00,51.31,51.4,51.2,51.35,442440.0,51.0019,51.0914,50.8926,51.0417,442440.0
2019-01-03 14:10:00,51.34,51.49,51.27,51.46,295920.0,51.0317,51.1808,50.9621,51.151,295920.0
2019-01-03 14:20:00,51.42,51.65,51.41,51.65,382240.0,51.1112,51.3399,51.1013,51.3399,382240.0
2019-01-03 14:30:00,51.63,51.69,51.46,51.57,372040.0,51.32,51.3796,51.151,51.2603,372040.0
2019-01-03 14:40:00,51.54,51.59,51.3,51.34,313600.0,51.2305,51.2802,50.992,51.0317,313600.0
2019-01-03 14:50:00,51.34,51.4,51.24,51.32,367300.0,51.0317,51.0914,50.9323,51.0118,367300.0
2019-01-03 15:00:00,51.31,51.4,51.25,51.34,463280.0,51.0019,51.0914,50.9423,51.0317,463280.0
2019-01-03 15:10:00,51.33,51.33,51.13,51.31,470640.0,51.0218,51.0218,50.823,51.0019,470640.0
2019-01-03 15:20:00,51.3,51.43,51.24,51.31,407460.0,50.992,51.1212,50.9323,51.0019,407460.0
2019-01-03 15:30:00,51.31,51.55,51.25,51.37,523180.0,51.0019,51.2405,50.9423,51.0615,523180.0
2019-01-03 15:40:00,51.39,51.42,51.25,51.26,661600.0,51.0814,51.1112,50.9423,50.9522,661600.0
2019-01-03 15:50:00,51.28,51.4,51.12,51.23,3071440.0,50.9721,51.0914,50.813,50.9224,3071440.0
2019-01-04 09:30:00,52.13,52.13,51.84,51.98,933620.0,51.817,51.817,51.5287,51.6679,933620.0
2019-01-04 09:40:00,52.0,52.33,51.95,52.22,708620.0,51.6878,52.0158,51.6381,51.9064,708620.0
2019-01-04 09:50:00,52.2,52.54,52.15,52.47,697640.0,51.8866,52.2245,51.8369,52.1549,697640.0
2019-01-04 10:00:00,52.47,52.59,52.43,52.51,636520.0,52.1549,52.2742,52.1152,52.1947,636520.0
2019-01-04 10:10:00,52.52,52.52,52.3,52.3,601400.0,52.2046,52.2046,51.986,51.986,601400.0
2019-01-04 10:20:00,52.3,52.9,52.15,52.89,1273540.0,51.986,52.5823,51.8369,52.5724,1273540.0
2019-01-04 10:30:00,52.89,53.05,52.75,52.91,1055140.0,52.5724,52.7314,52.4333,52.5923,1055140.0
2019-01-04 10:40:00,52.94,53.06,52.81,52.9,634600.0,52.6221,52.7414,52.4929,52.5823,634600.0
2019-01-04 10:50:00,52.9,53.04,52.85,53.03,506260.0,52.5823,52.7215,52.5327,52.7116,506260.0
2019-01-04 11:00:00,53.02,53.35,52.96,53.32,940840.0,52.7016,53.0296,52.642,52.9998,940840.0
2019-01-04 11:10:00,53.35,53.5,53.2,53.36,789220.0,53.0296,53.1787,52.8805,53.0396,789220.0
2019-01-04 11:20:00,53.4,53.5,53.25,53.39,794520.0,53.0793,53.1787,52.9302,53.0694,794520.0
2019-01-04 11:30:00,53.38,53.38,53.19,53.31,511760.0,53.0595,53.0595,52.8706,52.9899,511760.0
2019-01-04 11:40:00,53.32,53.39,53.28,53.35,346440.0,52.9998,53.0694,52.9601,53.0296,346440.0
2019-01-04 11:50:00,53.35,53.53,53.35,53.48,452520.0,53.0296,53.2086,53.0296,53.1589,452520.0
2019-01-04 12:00:00,53.5,53.51,53.35,53.41,262660.0,53.1787,53.1887,53.0296,53.0893,262660.0
2019-01-04 12:10:00,53.4,53.61,53.37,53.59,433500.0,53.0793,53.2881,53.0495,53.2682,433500.0
2019-01-04 12:20:00,53.59,53.65,53.57,53.59,391640.0,53.2682,53.3278,53.2483,53.2682,391640.0
2019-01-04 12:30:00,53.61,53.65,53.56,53.62,303180.0,53.2881,53.3278,53.2384,53.298,303180.0
2019-01-04 12:40:00,53.62,53.72,53.62,53.72,420880.0,53.298,53.3974,53.298,53.3974,420880.0
2019-01-04 12:50:00,53.73,53.75,53.64,53.72,233220.0,53.4074,53.4272,53.3179,53.3974,233220.0
2019-01-04 13:00:00,53.71,53.8,53.66,53.8,357420.0,53.3875,53.4769,53.3378,53.4769,357420.0
2019-01-04 13:10:00,53.8,53.89,53.77,53.88,488720.0,53.4769,53.5664,53.4471,53.5565,488720.0
2019-01-04 13:20:00,53.81,53.85,53.75,53.84,381480.0,53.4869,53.5266,53.4272,53.5167,381480.0
2019-01-04 13:30:00,53.83,53.95,53.82,53.84,563220.0,53.5068,53.626,53.4968,53.5167,563220.0
2019-01-04 13:40:00,53.86,53.86,53.73,53.86,454340.0,53.5366,53.5366,53.4074,53.5366,454340.0
2019-01-04 13:50:00,53.85,53.88,53.73,53.79,380240.0,53.5266,53.5565,53.4074,53.467,380240.0
2019-01-04 14:00:00,53.81,53.88,53.76,53.82,287080.0,53.4869,53.5565,53.4372,53.4968,287080.0
2019-01-04 14:10:00,53.82,53.92,53.8,53.9,410500.0,53.4968,53.5962,53.4769,53.5763,410500.0
2019-01-04 14:20:00,53.9,54.0,53.85,53.96,379000.0,53.5763,53.6757,53.5266,53.636,379000.0
2019-01-04 14:30:00,53.93,54.0,53.86,53.89,359080.0,53.6062,53.6757,53.5366,53.5664,359080.0
2019-01-04 14:40:00,53.9,53.96,53.71,53.8,372620.0,53.5763,53.636,53.3875,53.4769,372620.0
2019-01-04 14:50:00,53.79,53.82,53.64,53.69,434100.0,53.467,53.4968,53.3179,53.3676,434100.0
2019-01-04 15:00:00,53.67,53.79,53.66,53.69,538540.0,53.3477,53.467,53.3378,53.3676,538540.0
2019-01-04 15:10:00,53.7,53.83,53.7,53.76,449700.0,53.3775,53.5068,53.3775,53.4372,449700.0
2019-01-04 15:20:00,53.78,53.78,53.62,53.67,416000.0,53.4571,53.4571,53.298,53.3477,416000.0
2019-01-04 15:30:00,53.66,53.76,53.6,53.67,644200.0,53.3378,53.4372,53.2781,53.3477,644200.0
2019-01-04 15:40:00,53.69,53.92,53.64,53.85,1314180.0,53.3676,53.5962,53.3179,53.5266,1314180.0
2019-01-04 15:50:00,53.85,53.92,53.74,53.91,2722480.0,53.5266,53.5962,53.4173,53.5863,2722480.0
2019-01-07 09:30:00,54.05,54.14,53.7,53.91,1995420.0,53.7254,53.8149,53.3775,53.5863,1995420.0
2019-01-07 09:40:00,53.94,54.12,53.86,54.03,771520.0,53.6161,53.795,53.5366,53.7056,771520.0
2019-01-07 09:50:00,54.05,54.05,53.63,53.76,818200.0,53.7254,53.7254,53.308,53.4372,818200.0
2019-01-07 10:00:00,53.73,53.78,53.38,53.38,759020.0,53.4074,53.4571,53.0595,53.0595,759020.0
2019-01-07 10:10:00,53.39,53.41,53.22,53.25,751140.0,53.0694,53.0893,52.9004,52.9302,751140.0
2019-01-07 10:20:00,53.25,53.33,53.13,53.28,809000.0,52.9302,53.0098,52.811,52.9601,809000.0
2019-01-07 10:30:00,53.28,53.56,53.26,53.46,851820.0,52.9601,53.2384,52.9402,53.139,851820.0
2019-01-07 10:40:00,53.42,53.53,53.25,53.29,558160.0,53.0992,53.2086,52.9302,52.97,558160.0
2019-01-07 10:50:00,53.28,53.38,53.24,53.33,680540.0,52.9601,53.0595,52.9203,53.0098,680540.0
2019-01-07 11:00:00,53.31,53.32,53.17,53.18,687320.0,52.9899,52.9998,52.8507,52.8607,687320.0
2019-01-07 11:10:00,53.21,53.3,53.19,53.25,493780.0,52.8905,52.9799,52.8706,52.9302,493780.0
2019-01-07 11:20:00,53.24,53.27,53.21,53.26,637840.0,52.9203,52.9501,52.8905,52.9402,637840.0
2019-01-07 11:30:00,53.27,53.6,53.22,53.57,487500.0,52.9501,53.2781,52.9004,53.2483,487500.0
2019-01-07 11:40:00,53.58,53.92,53.55,53.88,960420.0,53.2583,53.5962,53.2284,53.5565,960420.0
2019-01-07 11:50:00,53.89,53.91,53.77,53.79,563100.0,53.5664,53.5863,53.4471,53.467,563100.0
2019-01-07 12:00:00,53.79,53.81,53.62,53.74,451020.0,53.467,53.4869,53.298,53.4173,451020.0
2019-01-07 12:10:00,53.72,53.8,53.7,53.79,290260.0,53.3974,53.4769,53.3775,53.467,290260.0
2019-01-07 12:20:00,53.8,53.98,53.79,53.93,421720.0,53.4769,53.6559,53.467,53.6062,421720.0
2019-01-07 12:30:00,53.95,53.98,53.83,53.83,4500400.0,53.626,53.6559,53.5068,53.5068,4500400.0
2019-01-07 12:40:00,53.82,53.84,53.77,53.79,205960.0,53.4968,53.5167,53.4471,53.467,205960.0
2019-01-07 12:50:00,53.8,53.85,53.76,53.79,325900.0,53.4769,53.5266,53.4372,53.467,325900.0
2019-01-07 13:00:00,53.82,53.85,53.74,53.8,350440.0,53.4968,53.5266,53.4173,53.4769,350440.0
2019-01-07 13:10:00,53.81,53.86,53.8,53.82,307280.0,53.4869,53.5366,53.4769,53.4968,307280.0
2019-01-07 13:20:00,53.82,53.82,53.68,53.69,717300.0,53.4968,53.4968,53.3577,53.3676,717300.0
2019-01-07 13:30:00,53.67,53.7,53.6,53.63,267140.0,53.3477,53.3775,53.2781,53.308,267140.0
2019-01-07 13:40:00,53.62,53.71,53.47,53.49,593760.0,53.298,53.3875,53.1489,53.1688,593760.0
2019-01-07 13:50:00,53.49,53.6,53.47,53.6,226660.0,53.1688,53.2781,53.1489,53.2781,226660.0
2019-01-07 14:00:00,53.6,53.65,53.56,53.59,329300.0,53.2781,53.3278,53.2384,53.2682,329300.0
2019-01-07 14:10:00,53.59,53.62,53.52,53.58,348380.0,53.2682,53.298,53.1986,53.2583,348380.0
2019-01-07 14:20:00,53.59,53.64,53.53,53.56,355340.0,53.2682,53.3179,53.2086,53.2384,355340.0
2019-01-07 14:30:00,53.56,53.63,53.51,53.54,538220.0,53.2384,53.308,53.1887,53.2185,538220.0
2019-01-07 14:40:00,53.52,53.63,53.5,53.63,138940.0,53.1986,53.308,53.1787,53.308,138940.0
2019-01-07 14:50:00,53.63,53.64,53.47,53.49,381700.0,53.308,53.3179,53.1489,53.1688,381700.0
2019-01-07 15:00:00,53.49,53.66,53.49,53.66,285420.0,53.1688,53.3378,53.1688,53.3378,285420.0
2019-01-07 15:10:00,53.68,53.88,53.63,53.88,376560.0,53.3577,53.5565,53.308,53.5565,376560.0
2019-01-07 15:20:00,53.86,53.86,53.77,53.81,381040.0,53.5366,53.5366,53.4471,53.4869,381040.0
2019-01-07 15:30:00,53.82,53.84,53.71,53.74,440660.0,53.4968,53.5167,53.3875,53.4173,440660.0
2019-01-07 15:40:00,53.74,53.83,53.7,53.82,486360.0,53.4173,53.5068,53.3775,53.4968,486360.0
2019-01-07 15:50:00,53.8,53.9,53.68,53.77,2647740.0,53.4769,53.5763,53.3577,53.4471,2647740.0
2019-01-08 09:30:00,54.3,54.67,54.29,54.54,2220360.0,53.9739,54.3417,53.964,54.2125,2220360.0
2019-01-08 09:40:00,54.46,54.58,54.06,54.09,1074000.0,54.133,54.2523,53.7354,53.7652,1074000.0
2019-01-08 09:50:00,54.12,54.2,53.94,54.13,862340.0,53.795,53.8745,53.6161,53.805,862340.0
2019-01-08 10:00:00,54.12,54.15,53.92,54.05,633700.0,53.795,53.8248,53.5962,53.7254,633700.0
2019-01-08 10:10:00,54.07,54.08,53.79,53.85,639760.0,53.7453,53.7553,53.467,53.5266,639760.0
2019-01-08 10:20:00,53.88,54.1,53.88,54.02,264420.0,53.5565,53.7751,53.5565,53.6956,264420.0
2019-01-08 10:30:00,54.01,54.09,53.83,53.85,307080.0,53.6857,53.7652,53.5068,53.5266,307080.0
2019-01-08 10:40:00,53.85,53.89,53.6,53.7,438960.0,53.5266,53.5664,53.2781,53.3775,438960.0
2019-01-08 10:50:00,53.68,53.7,53.42,53.62,491420.0,53.3577,53.3775,53.0992,53.298,491420.0
2019-01-08 11:00:00,53.6,53.87,53.6,53.78,419800.0,53.2781,53.5465,53.2781,53.4571,419800.0
2019-01-08 11:10:00,53.82,53.9,53.7,53.9,329440.0,53.4968,53.5763,53.3775,53.5763,329440.0
2019-01-08 11:20:00,53.93,53.94,53.62,53.68,309800.0,53.6062,53.6161,53.298,53.3577,309800.0
2019-01-08 11:30:00,53.65,53.68,53.51,53.56,418500.0,53.3278,53.3577,53.1887,53.2384,418500.0
2019-01-08 11:40:00,53.59,53.72,53.57,53.7,229240.0,53.2682,53.3974,53.2483,53.3775,229240.0
2019-01-08 11:50:00,53.71,53.75,53.62,53.75,171600.0,53.3875,53.4272,53.298,53.4272,171600.0
2019-01-08 12:00:00,53.71,53.78,53.67,53.77,283820.0,53.3875,53.4571,53.3477,53.4471,283820.0
2019-01-08 12:10:00,53.75,53.9,53.7,53.86,256920.0,53.4272,53.5763,53.3775,53.5366,256920.0
2019-01-08 12:20:00,53.85,54.02,53.82,53.95,527860.0,53.5266,53.6956,53.4968,53.626,527860.0
2019-01-08 12:30:00,53.97,54.01,53.83,53.85,312280.0,53.6459,53.6857,53.5068,53.5266,312280.0
2019-01-08 12:40:00,53.85,53.97,53.77,53.77,327380.0,53.5266,53.6459,53.4471,53.4471,327380.0
2019-01-08 12:50:00,53.75,53.82,53.66,53.8,275660.0,53.4272,53.4968,53.3378,53.4769,275660.0
2019-01-08 13:00:00,53.78,53.83,53.71,53.77,194500.0,53.4571,53.5068,53.3875,53.4471,194500.0
2019-01-08 13:10:00,53.79,53.91,53.77,53.89,289800.0,53.467,53.5863,53.4471,53.5664,289800.0
2019-01-08 13:20:00,53.89,53.96,53.88,53.94,303020.0,53.5664,53.636,53.5565,53.6161,303020.0
2019-01-08 13:30:00,53.94,54.0,53.91,53.91,166500.0,53.6161,53.6757,53.5863,53.5863,166500.0
2019-01-08 13:40:00,53.91,53.95,53.84,53.95,225320.0,53.5863,53.626,53.5167,53.626,225320.0
2019-01-08 13:50:00,53.96,54.17,53.95,54.12,454980.0,53.636,53.8447,53.626,53.795,454980.0
2019-01-08 14:00:00,54.12,54.17,54.09,54.14,336700.0,53.795,53.8447,53.7652,53.8149,336700.0
2019-01-08 14:10:00,54.15,54.23,54.11,54.18,203300.0,53.8248,53.9044,53.7851,53.8547,203300.0
2019-01-08 14:20:00,54.21,54.21,54.09,54.15,269280.0,53.8845,53.8845,53.7652,53.8248,269280.0
2019-01-08 14:30:00,54.12,54.19,54.09,54.15,231800.0,53.795,53.8646,53.7652,53.8248,231800.0
2019-01-08 14:40:00,54.13,54.25,54.12,54.25,252220.0,53.805,53.9242,53.795,53.9242,252220.0
2019-01-08 14:50:00,54.22,54.24,54.1,54.14,206160.0,53.8944,53.9143,53.7751,53.8149,206160.0
2019-01-08 15:00:00,54.12,54.22,54.08,54.18,473200.0,53.795,53.8944,53.7553,53.8547,473200.0
2019-01-08 15:10:00,54.15,54.33,54.15,54.33,543060.0,53.8248,54.0038,53.8248,54.0038,543060.0
2019-01-08 15:20:00,54.32,54.35,54.28,54.34,345980.0,53.9938,54.0236,53.9541,54.0137,345980.0
2019-01-08 15:30:00,54.35,54.35,54.27,54.32,371760.0,54.0236,54.0236,53.9441,53.9938,371760.0
2019-01-08 15:40:00,54.32,54.32,54.19,54.2,888680.0,53.9938,53.9938,53.8646,53.8745,888680.0
2019-01-08 15:50:00,54.2,54.33,54.15,54.3,1409760.0,53.8745,54.0038,53.8248,53.9739,1409760.0
2019-01-09 09:30:00,54.4,54.58,54.28,54.52,1433740.0,54.0733,54.2523,53.9541,54.1926,1433740.0
2019-01-09 09:40:00,54.5,54.58,54.2,54.31,801020.0,54.1727,54.2523,53.8745,53.9839,801020.0
2019-01-09 09:50:00,54.3,54.55,54.3,54.43,384540.0,53.9739,54.2224,53.9739,54.1032,384540.0
2019-01-09 10:00:00,54.45,54.54,54.25,54.29,379480.0,54.123,54.2125,53.9242,53.964,379480.0
2019-01-09 10:10:00,54.34,54.35,54.1,54.16,275640.0,54.0137,54.0236,53.7751,53.8348,275640.0
2019-01-09 10:20:00,54.23,54.25,54.11,54.15,505760.0,53.9044,53.9242,53.7851,53.8248,505760.0
2019-01-09 10:30:00,54.16,54.18,53.89,54.01,492280.0,53.8348,53.8547,53.5664,53.6857,492280.0
2019-01-09 10:40:00,53.99,53.99,53.72,53.82,480480.0,53.6658,53.6658,53.3974,53.4968,480480.0
2019-01-09 10:50:00,53.82,53.95,53.76,53.9,437660.0,53.4968,53.626,53.4372,53.5763,437660.0
2019-01-09 11:00:00,53.9,54.09,53.9,54.03,320340.0,53.5763,53.7652,53.5763,53.7056,320340.0
2019-01-09 11:10:00,54.05,54.1,53.94,54.08,306760.0,53.7254,53.7751,53.6161,53.7553,306760.0
2019-01-09 11:20:00,54.08,54.16,54.05,54.14,275920.0,53.7553,53.8348,53.7254,53.8149,275920.0
2019-01-09 11:30:00,54.15,54.15,54.02,54.07,272940.0,53.8248,53.8248,53.6956,53.7453,272940.0
2019-01-09 11:40:00,54.08,54.11,53.99,54.1,273480.0,53.7553,53.7851,53.6658,53.7751,273480.0
2019-01-09 11:50:00,54.09,54.24,54.08,54.13,386060.0,53.7652,53.9143,53.7553,53.805,386060.0
2019-01-09 12:00:00,54.16,54.16,54.02,54.04,375680.0,53.8348,53.8348,53.6956,53.7155,375680.0
2019-01-09 12:10:00,54.07,54.17,54.04,54.17,143500.0,53.7453,53.8447,53.7155,53.8447,143500.0
2019-01-09 12:20:00,54.17,54.18,54.11,54.11,192320.0,53.8447,53.8547,53.7851,53.7851,192320.0
2019-01-09 12:30:00,54.13,54.25,54.13,54.21,231920.0,53.805,53.9242,53.805,53.8845,231920.0
2019-01-09 12:40:00,54.19,54.32,54.19,54.29,309480.0,53.8646,53.9938,53.8646,53.964,309480.0
2019-01-09 12:50:00,54.3,54.38,54.3,54.36,202340.0,53.9739,54.0535,53.9739,54.0336,202340.0
2019-01-09 13:00:00,54.38,54.39,54.28,54.33,308820.0,54.0535,54.0634,53.9541,54.0038,308820.0
2019-01-09 13:10:00,54.34,54.34,54.29,54.32,135200.0,54.0137,54.0137,53.964,53.9938,135200.0
2019-01-09 13:20:00,54.33,54.39,54.31,54.34,239900.0,54.0038,54.0634,53.9839,54.0137,239900.0
2019-01-09 13:30:00,54.34,54.37,54.3,54.31,121580.0,54.0137,54.0435,53.9739,53.9839,121580.0
2019-01-09 13:40:00,54.31,54.32,54.21,54.24,240720.0,53.9839,53.9938,53.8845,53.9143,240720.0
2019-01-09 13:50:00,54.21,54.25,54.13,54.23,185860.0,53.8845,53.9242,53.805,53.9044,185860.0
2019-01-09 14:00:00,54.25,54.45,54.25,54.44,377920.0,53.9242,54.123,53.9242,54.1131,377920.0
2019-01-09 14:10:00,54.44,54.45,54.06,54.06,508020.0,54.1131,54.123,53.7354,53.7354,508020.0
2019-01-09 14:20:00,54.06,54.1,53.94,54.07,327440.0,53.7354,53.7751,53.6161,53.7453,327440.0
2019-01-09 14:30:00,54.06,54.13,53.98,54.09,162280.0,53.7354,53.805,53.6559,53.7652,162280.0
2019-01-09 14:40:00,54.09,54.2,54.07,54.2,213160.0,53.7652,53.8745,53.7453,53.8745,213160.0
2019-01-09 14:50:00,54.2,54.21,54.15,54.17,154680.0,53.8745,53.8845,53.8248,53.8447,154680.0
2019-01-09 15:00:00,54.17,54.27,54.14,54.26,339480.0,53.8447,53.9441,53.8149,53.9342,339480.0
2019-01-09 15:10:00,54.29,54.36,54.24,54.3,391540.0,53.964,54.0336,53.9143,53.9739,391540.0
2019-01-09 15:20:00,54.32,54.35,54.18,54.21,306120.0,53.9938,54.0236,53.8547,53.8845,306120.0
2019-01-09 15:30:00,54.21,54.22,54.06,54.12,452300.0,53.8845,53.8944,53.7354,53.795,452300.0
2019-01-09 15:40:00,54.15,54.15,54.0,54.09,362660.0,53.8248,53.8248,53.6757,53.7652,362660.0
2019-01-09 15:50:00,54.06,54.2,54.0,54.08,1335320.0,53.7354,53.8745,53.6757,53.7553,1335320.0
2019-01-10 09:30:00,53.75,53.85,53.52,53.64,1314640.0,53.4272,53.5266,53.1986,53.3179,1314640.0
2019-01-10 09:40:00,53.63,53.73,53.55,53.63,380200.0,53.308,53.4074,53.2284,53.308,380200.0
2019-01-10 09:50:00,53.6,53.71,53.43,53.55,508780.0,53.2781,53.3875,53.1092,53.2284,508780.0
2019-01-10 10:00:00,53.53,53.6,53.23,53.29,791000.0,53.2086,53.2781,52.9104,52.97,791000.0
2019-01-10 10:10:00,53.3,53.45,53.27,53.45,653260.0,52.9799,53.129,52.9501,53.129,653260.0
2019-01-10 10:20:00,53.45,53.77,53.45,53.77,487560.0,53.129,53.4471,53.129,53.4471,487560.0
2019-01-10 10:30:00,53.75,53.77,53.55,53.63,349120.0,53.4272,53.4471,53.2284,53.308,349120.0
2019-01-10 10:40:00,53.63,53.7,53.54,53.7,209600.0,53.308,53.3775,53.2185,53.3775,209600.0
2019-01-10 10:50:00,53.68,53.77,53.67,53.74,254380.0,53.3577,53.4471,53.3477,53.4173,254380.0
2019-01-10 11:00:00,53.7,53.81,53.69,53.74,368740.0,53.3775,53.4869,53.3676,53.4173,368740.0
2019-01-10 11:10:00,53.76,53.76,53.63,53.67,446380.0,53.4372,53.4372,53.308,53.3477,446380.0
2019-01-10 11:20:00,53.68,53.68,53.55,53.58,606520.0,53.3577,53.3577,53.2284,53.2583,606520.0
2019-01-10 11:30:00,53.61,53.75,53.54,53.74,347200.0,53.2881,53.4272,53.2185,53.4173,347200.0
2019-01-10 11:40:00,53.76,53.76,53.61,53.65,162620.0,53.4372,53.4372,53.2881,53.3278,162620.0
2019-01-10 11:50:00,53.65,53.7,53.6,53.69,168260.0,53.3278,53.3775,53.2781,53.3676,168260.0
2019-01-10 12:00:00,53.68,53.75,53.65,53.7,117940.0,53.3577,53.4272,53.3278,53.3775,117940.0
2019-01-10 12:10:00,53.7,53.71,53.63,53.68,202100.0,53.3775,53.3875,53.308,53.3577,202100.0
2019-01-10 12:20:00,53.65,53.71,53.63,53.65,173120.0,53.3278,53.3875,53.308,53.3278,173120.0
2019-01-10 12:30:00,53.66,53.71,53.65,53.66,107680.0,53.3378,53.3875,53.3278,53.3378,107680.0
2019-01-10 12:40:00,53.66,53.78,53.57,53.75,249840.0,53.3378,53.4571,53.2483,53.4272,249840.0
2019-01-10 12:50:00,53.75,53.82,53.72,53.77,272900.0,53.4272,53.4968,53.3974,53.4471,272900.0
2019-01-10 13:00:00,53.75,53.77,53.54,53.54,227140.0,53.4272,53.4471,53.2185,53.2185,227140.0
2019-01-10 13:10:00,53.5,53.6,53.49,53.52,199200.0,53.1787,53.2781,53.1688,53.1986,199200.0
2019-01-10 13:20:00,53.49,53.58,53.47,53.58,106480.0,53.1688,53.2583,53.1489,53.2583,106480.0
2019-01-10 13:30:00,53.61,53.61,53.44,53.48,99120.0,53.2881,53.2881,53.1191,53.1589,99120.0
2019-01-10 13:40:00,53.47,53.53,53.38,53.5,54460.0,53.1489,53.2086,53.0595,53.1787,54460.0
2019-01-10 13:50:00,53.54,53.58,53.49,53.56,97980.0,53.2185,53.2583,53.1688,53.2384,97980.0
2019-01-10 14:00:00,53.6,53.78,53.6,53.74,206180.0,53.2781,53.4571,53.2781,53.4173,206180.0
2019-01-10 14:10:00,53.76,53.82,53.73,53.82,149460.0,53.4372,53.4968,53.4074,53.4968,149460.0
2019-01-10 14:20:00,53.84,53.93,53.75,53.78,422260.0,53.5167,53.6062,53.4272,53.4571,422260.0
2019-01-10 14:30:00,53.77,53.77,53.67,53.68,300920.0,53.4471,53.4471,53.3477,53.3577,300920.0
2019-01-10 14:40:00,53.66,53.78,53.66,53.7,132700.0,53.3378,53.4571,53.3378,53.3775,132700.0
2019-01-10 14:50:00,53.71,53.73,53.64,53.73,183400.0,53.3875,53.4074,53.3179,53.4074,183400.0
2019-01-10 15:00:00,53.75,53.84,53.75,53.8,155380.0,53.4272,53.5167,53.4272,53.4769,155380.0
2019-01-10 15:10:00,53.79,53.85,53.7,53.83,149160.0,53.467,53.5266,53.3775,53.5068,149160.0
2019-01-10 15:20:00,53.84,53.91,53.82,53.91,293140.0,53.5167,53.5863,53.4968,53.5863,293140.0
2019-01-10 15:30:00,53.89,53.96,53.83,53.85,273460.0,53.5664,53.636,53.5068,53.5266,273460.0
2019-01-10 15:40:00,53.86,53.94,53.85,53.89,516180.0,53.5366,53.6161,53.5266,53.5664,516180.0
2019-01-10 15:50:00,53.9,53.99,53.88,53.93,1335560.0,53.5763,53.6658,53.5565,53.6062,1335560.0
2019-01-11 09:30:00,53.5,53.67,53.24,53.27,1425960.0,53.1787,53.3477,52.9203,52.9501,1425960.0
2019-01-11 09:40:00,53.29,53.35,53.1,53.16,1054340.0,52.97,53.0296,52.7811,52.8408,1054340.0
2019-01-11 09:50:00,53.16,53.26,53.05,53.25,642700.0,52.8408,52.9402,52.7314,52.9302,642700.0
2019-01-11 10:00:00,53.25,53.3,53.11,53.14,632480.0,52.9302,52.9799,52.7911,52.8209,632480.0
2019-01-11 10:10:00,53.14,53.16,53.03,53.09,608960.0,52.8209,52.8408,52.7116,52.7712,608960.0
2019-01-11 10:20:00,53.09,53.18,52.84,52.84,1122400.0,52.7712,52.8607,52.5227,52.5227,1122400.0
2019-01-11 10:30:00,52.84,53.06,52.82,52.96,662300.0,52.5227,52.7414,52.5028,52.642,662300.0
2019-01-11 10:40:00,52.95,53.0,52.87,52.94,419220.0,52.632,52.6817,52.5525,52.6221,419220.0
2019-01-11 10:50:00,52.91,53.14,52.84,53.11,638440.0,52.5923,52.8209,52.5227,52.7911,638440.0
2019-01-11 11:00:00,53.15,53.24,53.1,53.19,366980.0,52.8308,52.9203,52.7811,52.8706,366980.0
2019-01-11 11:10:00,53.2,53.2,53.04,53.16,345320.0,52.8805,52.8805,52.7215,52.8408,345320.0
2019-01-11 11:20:00,53.11,53.14,53.03,53.07,359660.0,52.7911,52.8209,52.7116,52.7513,359660.0
2019-01-11 11:30:00,53.07,53.24,53.07,53.19,371580.0,52.7513,52.9203,52.7513,52.8706,371580.0
2019-01-11 11:40:00,53.19,53.28,53.14,53.24,304340.0,52.8706,52.9601,52.8209,52.9203,304340.0
2019-01-11 11:50:00,53.23,53.25,53.15,53.15,240000.0,52.9104,52.9302,52.8308,52.8308,240000.0
2019-01-11 12:00:00,53.15,53.2,53.13,53.13,312740.0,52.8308,52.8805,52.811,52.811,312740.0
2019-01-11 12:10:00,53.12,53.18,53.08,53.18,166140.0,52.801,52.8607,52.7613,52.8607,166140.0
2019-01-11 12:20:00,53.18,53.18,53.11,53.14,225540.0,52.8607,52.8607,52.7911,52.8209,225540.0
2019-01-11 12:30:00,53.14,53.26,53.11,53.26,344740.0,52.8209,52.9402,52.7911,52.9402,344740.0
2019-01-11 12:40:00,53.25,53.25,53.16,53.21,272060.0,52.9302,52.9302,52.8408,52.8905,272060.0
2019-01-11 12:50:00,53.2,53.22,53.11,53.18,197600.0,52.8805,52.9004,52.7911,52.8607,197600.0
2019-01-11 13:00:00,53.16,53.2,53.1,53.12,162300.0,52.8408,52.8805,52.7811,52.801,162300.0
2019-01-11 13:10:00,53.13,53.17,53.01,53.03,127420.0,52.811,52.8507,52.6917,52.7116,127420.0
2019-01-11 13:20:00,53.03,53.05,52.99,53.01,196680.0,52.7116,52.7314,52.6718,52.6917,196680.0
2019-01-11 13:30:00,53.02,53.02,52.96,53.0,200080.0,52.7016,52.7016,52.642,52.6817,200080.0
2019-01-11 13:40:00,53.0,53.04,52.96,52.97,192400.0,52.6817,52.7215,52.642,52.6519,192400.0
2019-01-11 13:50:00,52.98,53.0,52.91,52.91,229060.0,52.6619,52.6817,52.5923,52.5923,229060.0
2019-01-11 14:00:00,52.9,53.06,52.88,53.06,329980.0,52.5823,52.7414,52.5625,52.7414,329980.0
2019-01-11 14:10:00,53.06,53.11,53.05,53.11,130580.0,52.7414,52.7911,52.7314,52.7911,130580.0
2019-01-11 14:20:00,53.1,53.12,53.07,53.11,259460.0,52.7811,52.801,52.7513,52.7911,259460.0
2019-01-11 14:30:00,53.13,53.16,53.11,53.14,94400.0,52.811,52.8408,52.7911,52.8209,94400.0
2019-01-11 14:40:00,53.12,53.2,53.09,53.18,239100.0,52.801,52.8805,52.7712,52.8607,239100.0
2019-01-11 14:50:00,53.18,53.2,53.12,53.17,254660.0,52.8607,52.8805,52.801,52.8507,254660.0
2019-01-11 15:00:00,53.14,53.22,53.14,53.2,210240.0,52.8209,52.9004,52.8209,52.8805,210240.0
2019-01-11 15:10:00,53.19,53.23,53.15,53.16,177420.0,52.8706,52.9104,52.8308,52.8408,177420.0
2019-01-11 15:20:00,53.16,53.19,53.11,53.12,272300.0,52.8408,52.8706,52.7911,52.801,272300.0
2019-01-11 15:30:00,53.11,53.29,53.11,53.26,547800.0,52.7911,52.97,52.7911,52.9402,547800.0
2019-01-11 15:40:00,53.27,53.34,53.24,53.33,532400.0,52.9501,53.0197,52.9203,53.0098,532400.0
2019-01-11 15:50:00,53.32,53.37,53.15,53.21,1398940.0,52.9998,53.0495,52.8308,52.8905,1398940.0
2019-01-14 09:30:00,52.69,52.84,52.48,52.78,1136720.0,52.3736,52.5227,52.1649,52.4631,1136720.0
2019-01-14 09:40:00,52.81,52.92,52.69,52.74,719920.0,52.4929,52.6022,52.3736,52.4233,719920.0
2019-01-14 09:50:00,52.74,52.74,52.49,52.55,531940.0,52.4233,52.4233,52.1748,52.2345,531940.0
2019-01-14 10:00:00,52.55,52.55,52.43,52.5,1129460.0,52.2345,52.2345,52.1152,52.1848,1129460.0
2019-01-14 10:10:00,52.49,52.71,52.46,52.71,713680.0,52.1748,52.3935,52.145,52.3935,713680.0
2019-01-14 10:20:00,52.69,52.75,52.6,52.69,670520.0,52.3736,52.4333,52.2842,52.3736,670520.0
2019-01-14 10:30:00,52.68,52.86,52.65,52.8,454300.0,52.3637,52.5426,52.3339,52.483,454300.0
2019-01-14 10:40:00,52.8,52.85,52.67,52.71,326140.0,52.483,52.5327,52.3537,52.3935,326140.0
2019-01-14 10:50:00,52.72,52.81,52.65,52.77,447020.0,52.4034,52.4929,52.3339,52.4531,447020.0
2019-01-14 11:00:00,52.77,52.83,52.69,52.76,224500.0,52.4531,52.5128,52.3736,52.4432,224500.0
2019-01-14 11:10:00,52.74,52.79,52.7,52.73,310000.0,52.4233,52.473,52.3836,52.4134,310000.0
2019-01-14 11:20:00,52.7,52.78,52.67,52.76,246900.0,52.3836,52.4631,52.3537,52.4432,246900.0
2019-01-14 11:30:00,52.73,52.89,52.72,52.88,397260.0,52.4134,52.5724,52.4034,52.5625,397260.0
2019-01-14 11:40:00,52.88,52.91,52.77,52.79,253000.0,52.5625,52.5923,52.4531,52.473,253000.0
2019-01-14 11:50:00,52.76,52.79,52.68,52.74,232220.0,52.4432,52.473,52.3637,52.4233,232220.0
2019-01-14 12:00:00,52.74,52.77,52.7,52.76,297300.0,52.4233,52.4531,52.3836,52.4432,297300.0
2019-01-14 12:10:00,52.76,52.86,52.76,52.83,290960.0,52.4432,52.5426,52.4432,52.5128,290960.0
2019-01-14 12:20:00,52.8,52.8,52.75,52.77,138780.0,52.483,52.483,52.4333,52.4531,138780.0
2019-01-14 12:30:00,52.76,52.77,52.7,52.76,256020.0,52.4432,52.4531,52.3836,52.4432,256020.0
2019-01-14 12:40:00,52.78,52.78,52.71,52.73,283720.0,52.4631,52.4631,52.3935,52.4134,283720.0
2019-01-14 12:50:00,52.71,52.75,52.68,52.73,132900.0,52.3935,52.4333,52.3637,52.4134,132900.0
2019-01-14 13:00:00,52.73,52.8,52.71,52.77,306540.0,52.4134,52.483,52.3935,52.4531,306540.0
2019-01-14 13:10:00,52.79,52.87,52.78,52.87,197280.0,52.473,52.5525,52.4631,52.5525,197280.0
2019-01-14 13:20:00,52.84,52.88,52.75,52.77,254940.0,52.5227,52.5625,52.4333,52.4531,254940.0
2019-01-14 13:30:00,52.79,52.84,52.78,52.8,103060.0,52.473,52.5227,52.4631,52.483,103060.0
2019-01-14 13:40:00,52.8,52.85,52.79,52.79,190160.0,52.483,52.5327,52.473,52.473,190160.0
2019-01-14 13:50:00,52.82,52.84,52.72,52.72,139140.0,52.5028,52.5227,52.4034,52.4034,139140.0
2019-01-14 14:00:00,52.73,52.76,52.65,52.7,205460.0,52.4134,52.4432,52.3339,52.3836,205460.0
2019-01-14 14:10:00,52.7,52.72,52.64,52.66,197860.0,52.3836,52.4034,52.3239,52.3438,197860.0
2019-01-14 14:20:00,52.67,52.69,52.6,52.63,175640.0,52.3537,52.3736,52.2842,52.314,175640.0
2019-01-14 14:30:00,52.63,52.68,52.6,52.6,113220.0,52.314,52.3637,52.2842,52.2842,113220.0
2019-01-14 14:40:00,52.6,52.65,52.59,52.63,206000.0,52.2842,52.3339,52.2742,52.314,206000.0
2019-01-14 14:50:00,52.65,52.72,52.62,52.71,140340.0,52.3339,52.4034,52.304,52.3935,140340.0
2019-01-14 15:00:00,52.71,52.73,52.69,52.71,146180.0,52.3935,52.4134,52.3736,52.3935,146180.0
2019-01-14 15:10:00,52.72,52.73,52.64,52.68,336020.0,52.4034,52.4134,52.3239,52.3637,336020.0
2019-01-14 15:20:00,52.67,52.74,52.64,52.64,279380.0,52.3537,52.4233,52.3239,52.3239,279380.0
2019-01-14 15:30:00,52.65,52.69,52.6,52.62,438420.0,52.3339,52.3736,52.2842,52.304,438420.0
2019-01-14 15:40:00,52.63,52.63,52.46,52.47,842180.0,52.314,52.314,52.145,52.1549,842180.0
2019-01-14 15:50:00,52.47,52.71,52.47,52.61,1872060.0,52.1549,52.3935,52.1549,52.2941,1872060.0
2019-01-15 09:30:00,52.93,53.5,52.72,53.47,1626860.0,52.6122,53.1787,52.4034,53.1489,1626860.0
2019-01-15 09:40:00,53.48,53.57,53.37,53.56,820000.0,53.1589,53.2483,53.0495,53.2384,820000.0
2019-01-15 09:50:00,53.56,53.65,53.51,53.58,979760.0,53.2384,53.3278,53.1887,53.2583,979760.0
2019-01-15 10:00:00,53.59,53.79,53.58,53.6,1153300.0,53.2682,53.467,53.2583,53.2781,1153300.0
2019-01-15 10:10:00,53.61,53.65,53.53,53.56,598240.0,53.2881,53.3278,53.2086,53.2384,598240.0
2019-01-15 10:20:00,53.57,53.6,53.46,53.52,644420.0,53.2483,53.2781,53.139,53.1986,644420.0
2019-01-15 10:30:00,53.52,53.6,53.46,53.56,268240.0,53.1986,53.2781,53.139,53.2384,268240.0
2019-01-15 10:40:00,53.54,53.67,53.52,53.61,462700.0,53.2185,53.3477,53.1986,53.2881,462700.0
2019-01-15 10:50:00,53.62,53.69,53.58,53.64,408920.0,53.298,53.3676,53.2583,53.3179,408920.0
2019-01-15 11:00:00,53.68,53.75,53.65,53.73,417800.0,53.3577,53.4272,53.3278,53.4074,417800.0
2019-01-15 11:10:00,53.73,53.8,53.66,53.75,508640.0,53.4074,53.4769,53.3378,53.4272,508640.0
2019-01-15 11:20:00,53.77,53.91,53.75,53.89,526460.0,53.4471,53.5863,53.4272,53.5664,526460.0
2019-01-15 11:30:00,53.88,54.06,53.87,54.05,678360.0,53.5565,53.7354,53.5465,53.7254,678360.0
2019-01-15 11:40:00,54.05,54.18,54.03,54.15,457720.0,53.7254,53.8547,53.7056,53.8248,457720.0
2019-01-15 11:50:00,54.17,54.3,54.1,54.29,740300.0,53.8447,53.9739,53.7751,53.964,740300.0
2019-01-15 12:00:00,54.29,54.41,54.25,54.3,871700.0,53.964,54.0833,53.9242,53.9739,871700.0
2019-01-15 12:10:00,54.31,54.36,54.28,54.3,373000.0,53.9839,54.0336,53.9541,53.9739,373000.0
2019-01-15 12:20:00,54.3,54.36,54.27,54.28,225280.0,53.9739,54.0336,53.9441,53.9541,225280.0
2019-01-15 12:30:00,54.28,54.3,54.15,54.18,326360.0,53.9541,53.9739,53.8248,53.8547,326360.0
2019-01-15 12:40:00,54.17,54.21,54.13,54.17,200400.0,53.8447,53.8845,53.805,53.8447,200400.0
2019-01-15 12:50:00,54.14,54.14,53.98,54.1,283220.0,53.8149,53.8149,53.6559,53.7751,283220.0
2019-01-15 13:00:00,54.1,54.11,54.06,54.08,113580.0,53.7751,53.7851,53.7354,53.7553,113580.0
2019-01-15 13:10:00,54.06,54.1,54.03,54.1,115260.0,53.7354,53.7751,53.7056,53.7751,115260.0
2019-01-15 13:20:00,54.1,54.14,54.06,54.11,148920.0,53.7751,53.8149,53.7354,53.7851,148920.0
2019-01-15 13:30:00,54.09,54.13,54.05,54.09,309680.0,53.7652,53.805,53.7254,53.7652,309680.0
2019-01-15 13:40:00,54.08,54.2,54.08,54.14,228200.0,53.7553,53.8745,53.7553,53.8149,228200.0
2019-01-15 13:50:00,54.16,54.21,54.14,54.18,163540.0,53.8348,53.8845,53.8149,53.8547,163540.0
2019-01-15 14:00:00,54.19,54.21,54.05,54.1,222600.0,53.8646,53.8845,53.7254,53.7751,222600.0
2019-01-15 14:10:00,54.12,54.14,54.04,54.1,188400.0,53.795,53.8149,53.7155,53.7751,188400.0
2019-01-15 14:20:00,54.09,54.09,53.87,53.87,391340.0,53.7652,53.7652,53.5465,53.5465,391340.0
2019-01-15 14:30:00,53.85,53.95,53.68,53.77,558040.0,53.5266,53.626,53.3577,53.4471,558040.0
2019-01-15 14:40:00,53.77,53.9,53.75,53.9,354480.0,53.4471,53.5763,53.4272,53.5763,354480.0
2019-01-15 14:50:00,53.9,53.99,53.9,53.96,190240.0,53.5763,53.6658,53.5763,53.636,190240.0
2019-01-15 15:00:00,53.94,54.18,53.94,54.17,420520.0,53.6161,53.8547,53.6161,53.8447,420520.0
2019-01-15 15:10:00,54.18,54.24,54.14,54.15,452460.0,53.8547,53.9143,53.8149,53.8248,452460.0
2019-01-15 15:20:00,54.14,54.17,54.1,54.15,579320.0,53.8149,53.8447,53.7751,53.8248,579320.0
2019-01-15 15:30:00,54.15,54.19,54.1,54.17,525220.0,53.8248,53.8646,53.7751,53.8447,525220.0
2019-01-15 15:40:00,54.18,54.31,54.17,54.24,911720.0,53.8547,53.9839,53.8447,53.9143,911720.0
2019-01-15 15:50:00,54.24,54.35,54.21,54.33,1646020.0,53.9143,54.0236,53.8845,54.0038,1646020.0
2019-01-16 09:30:00,54.43,54.84,54.43,54.68,2121180.0,54.1032,54.5107,54.1032,54.3517,2121180.0
2019-01-16 09:40:00,54.67,55.08,54.66,54.98,1273120.0,54.3417,54.7493,54.3318,54.6499,1273120.0
2019-01-16 09:50:00,54.98,55.05,54.83,54.95,1194320.0,54.6499,54.7194,54.5008,54.62,1194320.0
2019-01-16 10:00:00,54.93,55.06,54.82,55.06,1055560.0,54.6002,54.7294,54.4908,54.7294,1055560.0
2019-01-16 10:10:00,55.04,55.12,54.96,55.1,930560.0,54.7095,54.789,54.63,54.7691,930560.0
2019-01-16 10:20:00,55.09,55.1,54.87,54.92,1120960.0,54.7592,54.7691,54.5405,54.5902,1120960.0
2019-01-16 10:30:00,54.92,54.95,54.59,54.62,571400.0,54.5902,54.62,54.2622,54.292,571400.0
2019-01-16 10:40:00,54.59,54.77,54.47,54.73,1101360.0,54.2622,54.4411,54.1429,54.4014,1101360.0
2019-01-16 10:50:00,54.72,54.72,54.58,54.6,339860.0,54.3914,54.3914,54.2523,54.2721,339860.0
2019-01-16 11:00:00,54.62,54.66,54.48,54.59,366920.0,54.292,54.3318,54.1529,54.2622,366920.0
2019-01-16 11:10:00,54.59,54.76,54.58,54.73,700520.0,54.2622,54.4312,54.2523,54.4014,700520.0
2019-01-16 11:20:00,54.71,54.8,54.71,54.79,466260.0,54.3815,54.4709,54.3815,54.461,466260.0
2019-01-16 11:30:00,54.78,54.85,54.72,54.81,361680.0,54.4511,54.5206,54.3914,54.4809,361680.0
2019-01-16 11:40:00,54.79,54.87,54.72,54.72,398220.0,54.461,54.5405,54.3914,54.3914,398220.0
2019-01-16 11:50:00,54.73,54.77,54.6,54.68,364500.0,54.4014,54.4411,54.2721,54.3517,364500.0
2019-01-16 12:00:00,54.7,54.74,54.66,54.69,307940.0,54.3715,54.4113,54.3318,54.3616,307940.0
2019-01-16 12:10:00,54.71,54.78,54.61,54.72,426380.0,54.3815,54.4511,54.2821,54.3914,426380.0
2019-01-16 12:20:00,54.71,54.77,54.68,54.7,343120.0,54.3815,54.4411,54.3517,54.3715,343120.0
2019-01-16 12:30:00,54.69,54.69,54.51,54.53,237720.0,54.3616,54.3616,54.1827,54.2026,237720.0
2019-01-16 12:40:00,54.57,54.59,54.51,54.55,191800.0,54.2423,54.2622,54.1827,54.2224,191800.0
2019-01-16 12:50:00,54.6,54.65,54.56,54.64,273840.0,54.2721,54.3218,54.2324,54.3119,273840.0
2019-01-16 13:00:00,54.63,54.66,54.56,54.65,242640.0,54.302,54.3318,54.2324,54.3218,242640.0
2019-01-16 13:10:00,54.67,54.7,54.61,54.7,130480.0,54.3417,54.3715,54.2821,54.3715,130480.0
2019-01-16 13:20:00,54.66,54.66,54.57,54.57,191240.0,54.3318,54.3318,54.2423,54.2423,191240.0
2019-01-16 13:30:00,54.56,54.6,54.46,54.48,359120.0,54.2324,54.2721,54.133,54.1529,359120.0
2019-01-16 13:40:00,54.48,54.56,54.46,54.56,174380.0,54.1529,54.2324,54.133,54.2324,174380.0
2019-01-16 13:50:00,54.55,54.56,54.45,54.46,289900.0,54.2224,54.2324,54.123,54.133,289900.0
2019-01-16 14:00:00,54.47,54.52,54.47,54.51,176100.0,54.1429,54.1926,54.1429,54.1827,176100.0
2019-01-16 14:10:00,54.5,54.61,54.49,54.57,183740.0,54.1727,54.2821,54.1628,54.2423,183740.0
2019-01-16 14:20:00,54.59,54.59,54.51,54.55,195000.0,54.2622,54.2622,54.1827,54.2224,195000.0
2019-01-16 14:30:00,54.56,54.63,54.53,54.63,267140.0,54.2324,54.302,54.2026,54.302,267140.0
2019-01-16 14:40:00,54.63,54.66,54.61,54.64,212320.0,54.302,54.3318,54.2821,54.3119,212320.0
2019-01-16 14:50:00,54.64,54.65,54.49,54.56,390340.0,54.3119,54.3218,54.1628,54.2324,390340.0
2019-01-16 15:00:00,54.57,54.67,54.57,54.66,245360.0,54.2423,54.3417,54.2423,54.3318,245360.0
2019-01-16 15:10:00,54.68,54.7,54.58,54.63,382920.0,54.3517,54.3715,54.2523,54.302,382920.0
2019-01-16 15:20:00,54.63,54.65,54.58,54.62,242140.0,54.302,54.3218,54.2523,54.292,242140.0
2019-01-16 15:30:00,54.62,54.64,54.44,54.5,568580.0,54.292,54.3119,54.1131,54.1727,568580.0
2019-01-16 15:40:00,54.51,54.55,54.48,54.54,826280.0,54.1827,54.2224,54.1529,54.2125,826280.0
2019-01-16 15:50:00,54.54,54.6,54.4,54.47,2328000.0,54.2125,54.2721,54.0733,54.1429,2328000.0
2019-01-17 09:30:00,54.4,54.5,54.16,54.42,1090100.0,54.0733,54.1727,53.8348,54.0932,1090100.0
2019-01-17 09:40:00,54.42,54.62,54.42,54.52,637440.0,54.0932,54.292,54.0932,54.1926,637440.0
2019-01-17 09:50:00,54.51,54.85,54.51,54.82,570760.0,54.1827,54.5206,54.1827,54.4908,570760.0
2019-01-17 10:00:00,54.8,54.82,54.61,54.65,569940.0,54.4709,54.4908,54.2821,54.3218,569940.0
2019-01-17 10:10:00,54.65,54.7,54.47,54.48,293720.0,54.3218,54.3715,54.1429,54.1529,293720.0
2019-01-17 10:20:00,54.5,54.58,54.43,54.54,350320.0,54.1727,54.2523,54.1032,54.2125,350320.0
2019-01-17 10:30:00,54.54,54.57,54.45,54.46,259960.0,54.2125,54.2423,54.123,54.133,259960.0
2019-01-17 10:40:00,54.47,54.49,54.35,54.35,198380.0,54.1429,54.1628,54.0236,54.0236,198380.0
2019-01-17 10:50:00,54.35,54.44,54.31,54.43,247520.0,54.0236,54.1131,53.9839,54.1032,247520.0
2019-01-17 11:00:00,54.42,54.57,54.39,54.56,276000.0,54.0932,54.2423,54.0634,54.2324,276000.0
2019-01-17 11:10:00,54.57,54.58,54.5,54.52,207620.0,54.2423,54.2523,54.1727,54.1926,207620.0
2019-01-17 11:20:00,54.52,54.57,54.48,54.51,213080.0,54.1926,54.2423,54.1529,54.1827,213080.0
2019-01-17 11:30:00,54.51,54.56,54.48,54.55,182440.0,54.1827,54.2324,54.1529,54.2224,182440.0
2019-01-17 11:40:00,54.54,54.55,54.43,54.43,283460.0,54.2125,54.2224,54.1032,54.1032,283460.0
2019-01-17 11:50:00,54.46,54.47,54.38,54.46,168000.0,54.133,54.1429,54.0535,54.133,168000.0
2019-01-17 12:00:00,54.46,54.5,54.42,54.45,129140.0,54.133,54.1727,54.0932,54.123,129140.0
2019-01-17 12:10:00,54.46,54.5,54.41,54.42,143360.0,54.133,54.1727,54.0833,54.0932,143360.0
2019-01-17 12:20:00,54.43,54.51,54.4,54.5,105200.0,54.1032,54.1827,54.0733,54.1727,105200.0
2019-01-17 12:30:00,54.51,54.53,54.48,54.52,124720.0,54.1827,54.2026,54.1529,54.1926,124720.0
2019-01-17 12:40:00,54.54,54.55,54.49,54.49,170340.0,54.2125,54.2224,54.1628,54.1628,170340.0
2019-01-17 12:50:00,54.49,54.5,54.4,54.41,155380.0,54.1628,54.1727,54.0733,54.0833,155380.0
2019-01-17 13:00:00,54.41,54.43,54.37,54.41,281040.0,54.0833,54.1032,54.0435,54.0833,281040.0
2019-01-17 13:10:00,54.42,54.48,54.4,54.47,115200.0,54.0932,54.1529,54.0733,54.1429,115200.0
2019-01-17 13:20:00,54.45,54.53,54.44,54.47,142240.0,54.123,54.2026,54.1131,54.1429,142240.0
2019-01-17 13:30:00,54.48,54.49,54.43,54.48,239280.0,54.1529,54.1628,54.1032,54.1529,239280.0
2019-01-17 13:40:00,54.48,54.5,54.42,54.46,133120.0,54.1529,54.1727,54.0932,54.133,133120.0
2019-01-17 13:50:00,54.43,54.44,54.39,54.43,89760.0,54.1032,54.1131,54.0634,54.1032,89760.0
2019-01-17 14:00:00,54.43,54.5,54.43,54.48,173200.0,54.1032,54.1727,54.1032,54.1529,173200.0
2019-01-17 14:10:00,54.47,54.52,54.44,54.45,84640.0,54.1429,54.1926,54.1131,54.123,84640.0
2019-01-17 14:20:00,54.45,54.46,54.39,54.42,122640.0,54.123,54.133,54.0634,54.0932,122640.0
2019-01-17 14:30:00,54.41,54.64,54.37,54.61,455580.0,54.0833,54.3119,54.0435,54.2821,455580.0
2019-01-17 14:40:00,54.6,55.04,54.6,55.0,837060.0,54.2721,54.7095,54.2721,54.6697,837060.0
2019-01-17 14:50:00,55.0,55.03,54.57,54.66,565980.0,54.6697,54.6996,54.2423,54.3318,565980.0
2019-01-17 15:00:00,54.66,54.78,54.57,54.7,305320.0,54.3318,54.4511,54.2423,54.3715,305320.0
2019-01-17 15:10:00,54.7,54.74,54.56,54.7,289380.0,54.3715,54.4113,54.2324,54.3715,289380.0
2019-01-17 15:20:00,54.68,54.78,54.63,54.78,205420.0,54.3517,54.4511,54.302,54.4511,205420.0
2019-01-17 15:30:00,54.75,54.87,54.75,54.78,397560.0,54.4212,54.5405,54.4212,54.4511,397560.0
2019-01-17 15:40:00,54.78,54.88,54.77,54.78,690500.0,54.4511,54.5505,54.4411,54.4511,690500.0
2019-01-17 15:50:00,54.78,54.99,54.72,54.97,1805000.0,54.4511,54.6598,54.3914,54.6399,1805000.0
2019-01-18 09:30:00,55.39,55.51,55.1,55.12,4910040.0,55.0574,55.1767,54.7691,54.789,4910040.0
2019-01-18 09:40:00,55.14,55.32,54.96,55.27,1121760.0,54.8089,54.9878,54.63,54.9381,1121760.0
2019-01-18 09:50:00,55.22,55.25,55.09,55.14,394960.0,54.8884,54.9182,54.7592,54.8089,394960.0
2019-01-18 10:00:00,55.14,55.23,55.08,55.18,707820.0,54.8089,54.8984,54.7493,54.8487,707820.0
2019-01-18 10:10:00,55.18,55.4,55.18,55.26,581920.0,54.8487,55.0673,54.8487,54.9282,581920.0
2019-01-18 10:20:00,55.29,55.37,55.19,55.23,558800.0,54.958,55.0375,54.8586,54.8984,558800.0
2019-01-18 10:30:00,55.25,55.36,55.25,55.34,478160.0,54.9182,55.0276,54.9182,55.0077,478160.0
2019-01-18 10:40:00,55.34,55.48,55.3,55.46,538680.0,55.0077,55.1469,54.9679,55.127,538680.0
2019-01-18 10:50:00,55.48,55.74,55.45,55.74,816640.0,55.1469,55.4053,55.117,55.4053,816640.0
2019-01-18 11:00:00,55.73,55.9,55.7,55.78,895220.0,55.3954,55.5643,55.3655,55.4451,895220.0
2019-01-18 11:10:00,55.78,55.78,55.66,55.75,612400.0,55.4451,55.4451,55.3258,55.4152,612400.0
2019-01-18 11:20:00,55.75,55.8,55.68,55.76,243280.0,55.4152,55.4649,55.3457,55.4252,243280.0
2019-01-18 11:30:00,55.77,55.78,55.67,55.74,184080.0,55.4351,55.4451,55.3357,55.4053,184080.0
2019-01-18 11:40:00,55.74,55.78,55.67,55.69,180280.0,55.4053,55.4451,55.3357,55.3556,180280.0
2019-01-18 11:50:00,55.69,55.75,55.64,55.73,237340.0,55.3556,55.4152,55.3059,55.3954,237340.0
2019-01-18 12:00:00,55.72,55.87,55.68,55.68,661500.0,55.3854,55.5345,55.3457,55.3457,661500.0
2019-01-18 12:10:00,55.71,55.82,55.68,55.74,403580.0,55.3755,55.4848,55.3457,55.4053,403580.0
2019-01-18 12:20:00,55.76,55.82,55.73,55.77,271600.0,55.4252,55.4848,55.3954,55.4351,271600.0
2019-01-18 12:30:00,55.79,55.8,55.71,55.78,250300.0,55.455,55.4649,55.3755,55.4451,250300.0
2019-01-18 12:40:00,55.78,55.82,55.68,55.69,295320.0,55.4451,55.4848,55.3457,55.3556,295320.0
2019-01-18 12:50:00,55.7,55.7,55.58,55.65,325400.0,55.3655,55.3655,55.2463,55.3158,325400.0
2019-01-18 13:00:00,55.64,55.73,55.6,55.66,280620.0,55.3059,55.3954,55.2661,55.3258,280620.0
2019-01-18 13:10:00,55.66,55.68,55.62,55.68,239480.0,55.3258,55.3457,55.286,55.3457,239480.0
2019-01-18 13:20:00,55.69,55.7,55.59,55.62,168720.0,55.3556,55.3655,55.2562,55.286,168720.0
2019-01-18 13:30:00,55.62,55.65,55.59,55.65,214240.0,55.286,55.3158,55.2562,55.3158,214240.0
2019-01-18 13:40:00,55.66,55.66,55.61,55.63,186840.0,55.3258,55.3258,55.2761,55.296,186840.0
2019-01-18 13:50:00,55.63,55.63,55.59,55.61,128560.0,55.296,55.296,55.2562,55.2761,128560.0
2019-01-18 14:00:00,55.62,55.62,55.53,55.56,217080.0,55.286,55.286,55.1966,55.2264,217080.0
2019-01-18 14:10:00,55.54,55.56,55.49,55.51,239120.0,55.2065,55.2264,55.1568,55.1767,239120.0
2019-01-18 14:20:00,55.5,55.52,55.3,55.3,490800.0,55.1667,55.1866,54.9679,54.9679,490800.0
2019-01-18 14:30:00,55.26,55.3,55.13,55.17,935960.0,54.9282,54.9679,54.799,54.8387,935960.0
2019-01-18 14:40:00,55.15,55.24,55.06,55.23,643500.0,54.8188,54.9083,54.7294,54.8984,643500.0
2019-01-18 14:50:00,55.24,55.31,55.21,55.22,584080.0,54.9083,54.9779,54.8785,54.8884,584080.0
2019-01-18 15:00:00,55.22,55.27,55.16,55.26,428960.0,54.8884,54.9381,54.8288,54.9282,428960.0
2019-01-18 15:10:00,55.27,55.28,55.21,55.26,416040.0,54.9381,54.9481,54.8785,54.9282,416040.0
2019-01-18 15:20:00,55.26,55.3,55.15,55.28,445820.0,54.9282,54.9679,54.8188,54.9481,445820.0
2019-01-18 15:30:00,55.29,55.41,55.29,55.39,480940.0,54.958,55.0773,54.958,55.0574,480940.0
2019-01-18 15:40:00,55.39,55.48,55.26,55.28,1038780.0,55.0574,55.1469,54.9282,54.9481,1038780.0
2019-01-18 15:50:00,55.27,55.39,55.14,55.37,2263060.0,54.9381,55.0574,54.8089,55.0375,2263060.0
2019-01-22 09:30:00,54.8,54.95,54.54,54.95,1643980.0,54.4709,54.62,54.2125,54.62,1643980.0
2019-01-22 09:40:00,54.94,54.94,54.65,54.68,578820.0,54.6101,54.6101,54.3218,54.3517,578820.0
2019-01-22 09:50:00,54.68,54.94,54.65,54.9,640680.0,54.3517,54.6101,54.3218,54.5703,640680.0
2019-01-22 10:00:00,54.9,54.9,54.6,54.65,495800.0,54.5703,54.5703,54.2721,54.3218,495800.0
2019-01-22 10:10:00,54.65,54.79,54.6,54.68,611960.0,54.3218,54.461,54.2721,54.3517,611960.0
2019-01-22 10:20:00,54.65,54.83,54.65,54.68,235640.0,54.3218,54.5008,54.3218,54.3517,235640.0
2019-01-22 10:30:00,54.7,54.8,54.68,54.73,171700.0,54.3715,54.4709,54.3517,54.4014,171700.0
2019-01-22 10:40:00,54.75,54.77,54.65,54.67,312420.0,54.4212,54.4411,54.3218,54.3417,312420.0
2019-01-22 10:50:00,54.68,54.86,54.68,54.69,298560.0,54.3517,54.5306,54.3517,54.3616,298560.0
2019-01-22 11:00:00,54.68,54.72,54.56,54.6,278660.0,54.3517,54.3914,54.2324,54.2721,278660.0
2019-01-22 11:10:00,54.56,54.66,54.52,54.66,227540.0,54.2324,54.3318,54.1926,54.3318,227540.0
2019-01-22 11:20:00,54.67,54.73,54.62,54.68,232760.0,54.3417,54.4014,54.292,54.3517,232760.0
2019-01-22 11:30:00,54.67,54.73,54.63,54.63,147360.0,54.3417,54.4014,54.302,54.302,147360.0
2019-01-22 11:40:00,54.62,54.64,54.39,54.46,332300.0,54.292,54.3119,54.0634,54.133,332300.0
2019-01-22 11:50:00,54.44,54.47,54.32,54.33,323680.0,54.1131,54.1429,53.9938,54.0038,323680.0
2019-01-22 12:00:00,54.32,54.44,54.27,54.4,438700.0,53.9938,54.1131,53.9441,54.0733,438700.0
2019-01-22 12:10:00,54.4,54.44,54.33,54.4,180020.0,54.0733,54.1131,54.0038,54.0733,180020.0
2019-01-22 12:20:00,54.43,54.43,54.32,54.36,100600.0,54.1032,54.1032,53.9938,54.0336,100600.0
2019-01-22 12:30:00,54.35,54.37,54.31,54.33,66640.0,54.0236,54.0435,53.9839,54.0038,66640.0
2019-01-22 12:40:00,54.3,54.39,54.29,54.36,158340.0,53.9739,54.0634,53.964,54.0336,158340.0
2019-01-22 12:50:00,54.37,54.37,54.26,54.26,138080.0,54.0435,54.0435,53.9342,53.9342,138080.0
2019-01-22 13:00:00,54.25,54.25,54.08,54.1,278200.0,53.9242,53.9242,53.7553,53.7751,278200.0
2019-01-22 13:10:00,54.08,54.08,53.91,53.91,483680.0,53.7553,53.7553,53.5863,53.5863,483680.0
2019-01-22 13:20:00,53.92,54.1,53.92,54.08,267460.0,53.5962,53.7751,53.5962,53.7553,267460.0
2019-01-22 13:30:00,54.06,54.12,54.04,54.05,169160.0,53.7354,53.795,53.7155,53.7254,169160.0
2019-01-22 13:40:00,54.05,54.1,54.02,54.09,176480.0,53.7254,53.7751,53.6956,53.7652,176480.0
2019-01-22 13:50:00,54.11,54.13,54.03,54.08,207260.0,53.7851,53.805,53.7056,53.7553,207260.0
2019-01-22 14:00:00,54.05,54.06,53.91,53.92,264560.0,53.7254,53.7354,53.5863,53.5962,264560.0
2019-01-22 14:10:00,53.9,53.98,53.88,53.9,451580.0,53.5763,53.6559,53.5565,53.5763,451580.0
2019-01-22 14:20:00,53.91,53.91,53.75,53.76,248860.0,53.5863,53.5863,53.4272,53.4372,248860.0
2019-01-22 14:30:00,53.75,53.83,53.68,53.8,440360.0,53.4272,53.5068,53.3577,53.4769,440360.0
2019-01-22 14:40:00,53.79,53.83,53.6,53.63,369220.0,53.467,53.5068,53.2781,53.308,369220.0
2019-01-22 14:50:00,53.64,53.72,53.59,53.64,551140.0,53.3179,53.3974,53.2682,53.3179,551140.0
2019-01-22 15:00:00,53.63,53.66,53.54,53.63,291800.0,53.308,53.3378,53.2185,53.308,291800.0
2019-01-22 15:10:00,53.64,53.69,53.61,53.65,217840.0,53.3179,53.3676,53.2881,53.3278,217840.0
2019-01-22 15:20:00,53.66,53.79,53.63,53.73,595520.0,53.3378,53.467,53.308,53.4074,595520.0
2019-01-22 15:30:00,53.72,53.91,53.55,53.91,674120.0,53.3974,53.5863,53.2284,53.5863,674120.0
2019-01-22 15:40:00,53.9,53.95,53.66,53.66,600400.0,53.5763,53.626,53.3378,53.3378,600400.0
2019-01-22 15:50:00,53.68,53.96,53.57,53.94,2093140.0,53.3577,53.636,53.2483,53.6161,2093140.0
2019-01-23 09:30:00,54.34,54.65,54.33,54.48,1707000.0,54.0137,54.3218,54.0038,54.1529,1707000.0
2019-01-23 09:40:00,54.5,54.56,54.41,54.49,429980.0,54.1727,54.2324,54.0833,54.1628,429980.0
2019-01-23 09:50:00,54.46,54.46,54.24,54.28,654980.0,54.133,54.133,53.9143,53.9541,654980.0
2019-01-23 10:00:00,54.28,54.44,54.21,54.21,248700.0,53.9541,54.1131,53.8845,53.8845,248700.0
2019-01-23 10:10:00,54.24,54.29,54.16,54.16,244880.0,53.9143,53.964,53.8348,53.8348,244880.0
2019-01-23 10:20:00,54.13,54.21,54.04,54.11,255700.0,53.805,53.8845,53.7155,53.7851,255700.0
2019-01-23 10:30:00,54.12,54.25,54.04,54.18,193480.0,53.795,53.9242,53.7155,53.8547,193480.0
2019-01-23 10:40:00,54.16,54.18,53.95,53.99,249760.0,53.8348,53.8547,53.626,53.6658,249760.0
2019-01-23 10:50:00,53.93,54.03,53.87,53.92,233160.0,53.6062,53.7056,53.5465,53.5962,233160.0
2019-01-23 11:00:00,53.95,53.95,53.87,53.91,294040.0,53.626,53.626,53.5465,53.5863,294040.0
2019-01-23 11:10:00,53.91,53.96,53.7,53.74,461260.0,53.5863,53.636,53.3775,53.4173,461260.0
2019-01-23 11:20:00,53.73,53.73,53.65,53.71,317520.0,53.4074,53.4074,53.3278,53.3875,317520.0
2019-01-23 11:30:00,53.72,53.79,53.67,53.72,211240.0,53.3974,53.467,53.3477,53.3974,211240.0
2019-01-23 11:40:00,53.69,53.75,53.54,53.55,318800.0,53.3676,53.4272,53.2185,53.2284,318800.0
2019-01-23 11:50:00,53.55,53.63,53.42,53.46,328100.0,53.2284,53.308,53.0992,53.139,328100.0
2019-01-23 12:00:00,53.46,53.56,53.42,53.45,379340.0,53.139,53.2384,53.0992,53.129,379340.0
2019-01-23 12:10:00,53.46,53.55,53.38,53.39,193500.0,53.139,53.2284,53.0595,53.0694,193500.0
2019-01-23 12:20:00,53.45,53.62,53.45,53.62,230940.0,53.129,53.298,53.129,53.298,230940.0
2019-01-23 12:30:00,53.64,53.72,53.63,53.65,248820.0,53.3179,53.3974,53.308,53.3278,248820.0
2019-01-23 12:40:00,53.65,53.84,53.61,53.8,167320.0,53.3278,53.5167,53.2881,53.4769,167320.0
2019-01-23 12:50:00,53.8,53.85,53.75,53.83,113980.0,53.4769,53.5266,53.4272,53.5068,113980.0
2019-01-23 13:00:00,53.82,53.82,53.65,53.72,203960.0,53.4968,53.4968,53.3278,53.3974,203960.0
2019-01-23 13:10:00,53.77,53.96,53.74,53.93,270280.0,53.4471,53.636,53.4173,53.6062,270280.0
2019-01-23 13:20:00,53.93,53.93,53.83,53.83,89160.0,53.6062,53.6062,53.5068,53.5068,89160.0
2019-01-23 13:30:00,53.84,53.97,53.84,53.93,216760.0,53.5167,53.6459,53.5167,53.6062,216760.0
2019-01-23 13:40:00,53.94,53.96,53.85,53.85,327780.0,53.6161,53.636,53.5266,53.5266,327780.0
2019-01-23 13:50:00,53.86,53.89,53.77,53.83,262680.0,53.5366,53.5664,53.4471,53.5068,262680.0
2019-01-23 14:00:00,53.85,54.01,53.83,54.0,308020.0,53.5266,53.6857,53.5068,53.6757,308020.0
2019-01-23 14:10:00,53.98,54.0,53.87,53.87,148500.0,53.6559,53.6757,53.5465,53.5465,148500.0
2019-01-23 14:20:00,53.91,54.01,53.9,53.99,205980.0,53.5863,53.6857,53.5763,53.6658,205980.0
2019-01-23 14:30:00,53.98,54.1,53.92,54.01,487320.0,53.6559,53.7751,53.5962,53.6857,487320.0
2019-01-23 14:40:00,54.02,54.02,53.81,53.9,335460.0,53.6956,53.6956,53.4869,53.5763,335460.0
2019-01-23 14:50:00,53.88,53.97,53.86,53.95,204360.0,53.5565,53.6459,53.5366,53.626,204360.0
2019-01-23 15:00:00,53.93,54.07,53.91,53.97,237300.0,53.6062,53.7453,53.5863,53.6459,237300.0
2019-01-23 15:10:00,53.98,54.07,53.96,54.05,536560.0,53.6559,53.7453,53.636,53.7254,536560.0
2019-01-23 15:20:00,54.07,54.22,54.06,54.17,454360.0,53.7453,53.8944,53.7354,53.8447,454360.0
2019-01-23 15:30:00,54.18,54.2,54.13,54.15,264360.0,53.8547,53.8745,53.805,53.8248,264360.0
2019-01-23 15:40:00,54.17,54.18,54.08,54.15,392940.0,53.8447,53.8547,53.7553,53.8248,392940.0
2019-01-23 15:50:00,54.14,54.27,54.01,54.25,1154220.0,53.8149,53.9441,53.6857,53.9242,1154220.0
2019-01-24 09:30:00,54.13,54.38,54.1,54.16,832000.0,53.805,54.0535,53.7751,53.8348,832000.0
2019-01-24 09:40:00,54.2,54.4,54.02,54.31,463560.0,53.8745,54.0733,53.6956,53.9839,463560.0
2019-01-24 09:50:00,54.34,54.4,54.02,54.02,359720.0,54.0137,54.0733,53.6956,53.6956,359720.0
2019-01-24 10:00:00,54.02,54.14,53.94,54.14,413980.0,53.6956,53.8149,53.6161,53.8149,413980.0
2019-01-24 10:10:00,54.12,54.22,54.02,54.12,401880.0,53.795,53.8944,53.6956,53.795,401880.0
2019-01-24 10:20:00,54.09,54.2,54.0,54.01,313360.0,53.7652,53.8745,53.6757,53.6857,313360.0
2019-01-24 10:30:00,54.04,54.05,53.77,53.9,454000.0,53.7155,53.7254,53.4471,53.5763,454000.0
2019-01-24 10:40:00,53.91,53.95,53.66,53.7,337700.0,53.5863,53.626,53.3378,53.3775,337700.0
2019-01-24 10:50:00,53.68,53.85,53.65,53.79,577240.0,53.3577,53.5266,53.3278,53.467,577240.0
2019-01-24 11:00:00,53.79,53.89,53.76,53.81,322660.0,53.467,53.5664,53.4372,53.4869,322660.0
2019-01-24 11:10:00,53.83,53.85,53.52,53.56,565040.0,53.5068,53.5266,53.1986,53.2384,565040.0
2019-01-24 11:20:00,53.51,53.65,53.5,53.64,357880.0,53.1887,53.3278,53.1787,53.3179,357880.0
2019-01-24 11:30:00,53.64,53.86,53.63,53.85,413340.0,53.3179,53.5366,53.308,53.5266,413340.0
2019-01-24 11:40:00,53.85,53.96,53.8,53.93,293440.0,53.5266,53.636,53.4769,53.6062,293440.0
2019-01-24 11:50:00,53.9,54.05,53.9,54.02,591640.0,53.5763,53.7254,53.5763,53.6956,591640.0
2019-01-24 12:00:00,54.02,54.04,53.93,53.98,428820.0,53.6956,53.7155,53.6062,53.6559,428820.0
2019-01-24 12:10:00,53.95,53.96,53.9,53.94,211640.0,53.626,53.636,53.5763,53.6161,211640.0
2019-01-24 12:20:00,53.93,53.96,53.87,53.92,170740.0,53.6062,53.636,53.5465,53.5962,170740.0
2019-01-24 12:30:00,53.92,53.93,53.82,53.87,157300.0,53.5962,53.6062,53.4968,53.5465,157300.0
2019-01-24 12:40:00,53.84,53.89,53.84,53.84,147400.0,53.5167,53.5664,53.5167,53.5167,147400.0
2019-01-24 12:50:00,53.83,53.83,53.74,53.78,240080.0,53.5068,53.5068,53.4173,53.4571,240080.0
2019-01-24 13:00:00,53.77,53.81,53.67,53.69,235400.0,53.4471,53.4869,53.3477,53.3676,235400.0
2019-01-24 13:10:00,53.69,53.72,53.56,53.71,389760.0,53.3676,53.3974,53.2384,53.3875,389760.0
2019-01-24 13:20:00,53.7,53.79,53.69,53.74,215180.0,53.3775,53.467,53.3676,53.4173,215180.0
2019-01-24 13:30:00,53.74,53.87,53.74,53.78,200000.0,53.4173,53.5465,53.4173,53.4571,200000.0
2019-01-24 13:40:00,53.78,53.79,53.67,53.69,300420.0,53.4571,53.467,53.3477,53.3676,300420.0
2019-01-24 13:50:00,53.72,53.81,53.72,53.81,302820.0,53.3974,53.4869,53.3974,53.4869,302820.0
2019-01-24 14:00:00,53.8,53.9,53.74,53.84,235380.0,53.4769,53.5763,53.4173,53.5167,235380.0
2019-01-24 14:10:00,53.83,53.86,53.78,53.81,115640.0,53.5068,53.5366,53.4571,53.4869,115640.0
2019-01-24 14:20:00,53.82,53.86,53.79,53.81,211540.0,53.4968,53.5366,53.467,53.4869,211540.0
2019-01-24 14:30:00,53.81,53.92,53.75,53.9,254000.0,53.4869,53.5962,53.4272,53.5763,254000.0
2019-01-24 14:40:00,53.91,53.91,53.83,53.86,241340.0,53.5863,53.5863,53.5068,53.5366,241340.0
2019-01-24 14:50:00,53.86,53.88,53.83,53.86,188500.0,53.5366,53.5565,53.5068,53.5366,188500.0
2019-01-24 15:00:00,53.85,54.03,53.85,54.02,277320.0,53.5266,53.7056,53.5266,53.6956,277320.0
2019-01-24 15:10:00,54.02,54.11,54.02,54.08,407100.0,53.6956,53.7851,53.6956,53.7553,407100.0
2019-01-24 15:20:00,54.1,54.13,54.07,54.13,330060.0,53.7751,53.805,53.7453,53.805,330060.0
2019-01-24 15:30:00,54.13,54.14,54.05,54.08,417360.0,53.805,53.8149,53.7254,53.7553,417360.0
2019-01-24 15:40:00,54.08,54.14,54.04,54.08,554700.0,53.7553,53.8149,53.7155,53.7553,554700.0
2019-01-24 15:50:00,54.08,54.27,54.08,54.21,1132420.0,53.7553,53.9441,53.7553,53.8845,1132420.0
2019-01-25 09:30:00,54.69,54.77,54.59,54.77,1338220.0,54.3616,54.4411,54.2622,54.4411,1338220.0
2019-01-25 09:40:00,54.78,54.79,54.62,54.71,599100.0,54.4511,54.461,54.292,54.3815,599100.0
2019-01-25 09:50:00,54.71,54.95,54.63,54.93,588260.0,54.3815,54.62,54.302,54.6002,588260.0
2019-01-25 10:00:00,54.94,55.02,54.86,54.98,706720.0,54.6101,54.6896,54.5306,54.6499,706720.0
2019-01-25 10:10:00,54.99,55.0,54.85,54.86,381080.0,54.6598,54.6697,54.5206,54.5306,381080.0
2019-01-25 10:20:00,54.88,55.02,54.82,54.98,553760.0,54.5505,54.6896,54.4908,54.6499,553760.0
2019-01-25 10:30:00,54.98,55.04,54.86,54.96,306380.0,54.6499,54.7095,54.5306,54.63,306380.0
2019-01-25 10:40:00,54.93,55.05,54.9,55.02,211660.0,54.6002,54.7194,54.5703,54.6896,211660.0
2019-01-25 10:50:00,55.02,55.04,54.96,55.01,178280.0,54.6896,54.7095,54.63,54.6797,178280.0
2019-01-25 11:00:00,55.01,55.04,54.95,55.02,128140.0,54.6797,54.7095,54.62,54.6896,128140.0
2019-01-25 11:10:00,55.01,55.12,55.01,55.08,255520.0,54.6797,54.789,54.6797,54.7493,255520.0
2019-01-25 11:20:00,55.06,55.08,54.96,55.01,136960.0,54.7294,54.7493,54.63,54.6797,136960.0
2019-01-25 11:30:00,55.01,55.04,54.83,54.84,177520.0,54.6797,54.7095,54.5008,54.5107,177520.0
2019-01-25 11:40:00,54.87,55.04,54.86,55.03,132040.0,54.5405,54.7095,54.5306,54.6996,132040.0
2019-01-25 11:50:00,55.03,55.14,55.02,55.14,187140.0,54.6996,54.8089,54.6896,54.8089,187140.0
2019-01-25 12:00:00,55.15,55.16,55.03,55.04,162680.0,54.8188,54.8288,54.6996,54.7095,162680.0
2019-01-25 12:10:00,55.03,55.04,54.93,54.97,68040.0,54.6996,54.7095,54.6002,54.6399,68040.0
2019-01-25 12:20:00,55.0,55.07,54.98,55.06,108380.0,54.6697,54.7393,54.6499,54.7294,108380.0
2019-01-25 12:30:00,55.03,55.11,55.03,55.11,126460.0,54.6996,54.7791,54.6996,54.7791,126460.0
2019-01-25 12:40:00,55.12,55.12,54.93,54.95,188480.0,54.789,54.789,54.6002,54.62,188480.0
2019-01-25 12:50:00,54.94,54.95,54.86,54.95,188500.0,54.6101,54.62,54.5306,54.62,188500.0
2019-01-25 13:00:00,54.95,55.0,54.95,55.0,94580.0,54.62,54.6697,54.62,54.6697,94580.0
2019-01-25 13:10:00,54.97,55.02,54.95,55.01,106560.0,54.6399,54.6896,54.62,54.6797,106560.0
2019-01-25 13:20:00,54.99,55.03,54.92,54.99,106820.0,54.6598,54.6996,54.5902,54.6598,106820.0
2019-01-25 13:30:00,54.99,55.0,54.93,54.96,141000.0,54.6598,54.6697,54.6002,54.63,141000.0
2019-01-25 13:40:00,55.0,55.07,54.99,55.06,103740.0,54.6697,54.7393,54.6598,54.7294,103740.0
2019-01-25 13:50:00,55.04,55.05,55.0,55.02,117080.0,54.7095,54.7194,54.6697,54.6896,117080.0
2019-01-25 14:00:00,55.02,55.04,54.97,55.03,89620.0,54.6896,54.7095,54.6399,54.6996,89620.0
2019-01-25 14:10:00,55.01,55.02,54.93,54.97,116760.0,54.6797,54.6896,54.6002,54.6399,116760.0
2019-01-25 14:20:00,54.95,54.95,54.78,54.82,258120.0,54.62,54.62,54.4511,54.4908,258120.0
2019-01-25 14:30:00,54.83,54.88,54.8,54.88,115500.0,54.5008,54.5505,54.4709,54.5505,115500.0
2019-01-25 14:40:00,54.89,54.95,54.87,54.9,74820.0,54.5604,54.62,54.5405,54.5703,74820.0
2019-01-25 14:50:00,54.89,54.95,54.89,54.9,150280.0,54.5604,54.62,54.5604,54.5703,150280.0
2019-01-25 15:00:00,54.9,54.9,54.85,54.85,166280.0,54.5703,54.5703,54.5206,54.5206,166280.0
2019-01-25 15:10:00,54.87,54.91,54.86,54.9,294380.0,54.5405,54.5803,54.5306,54.5703,294380.0
2019-01-25 15:20:00,54.9,54.96,54.9,54.94,167560.0,54.5703,54.63,54.5703,54.6101,167560.0
2019-01-25 15:30:00,54.95,54.99,54.83,54.96,288160.0,54.62,54.6598,54.5008,54.63,288160.0
2019-01-25 15:40:00,54.98,55.04,54.95,54.99,439300.0,54.6499,54.7095,54.62,54.6598,439300.0
2019-01-25 15:50:00,54.99,55.17,54.91,55.09,1462320.0,54.6598,54.8387,54.5803,54.7592,1462320.0
2019-01-28 09:30:00,54.5,54.67,54.21,54.35,1140460.0,54.1727,54.3417,53.8845,54.0236,1140460.0
2019-01-28 09:40:00,54.26,54.32,54.08,54.09,431880.0,53.9342,53.9938,53.7553,53.7652,431880.0
2019-01-28 09:50:00,54.05,54.15,53.97,54.13,339460.0,53.7254,53.8248,53.6459,53.805,339460.0
2019-01-28 10:00:00,54.11,54.16,53.97,54.05,368840.0,53.7851,53.8348,53.6459,53.7254,368840.0
2019-01-28 10:10:00,54.04,54.06,53.89,54.05,274240.0,53.7155,53.7354,53.5664,53.7254,274240.0
2019-01-28 10:20:00,54.03,54.23,54.03,54.2,418320.0,53.7056,53.9044,53.7056,53.8745,418320.0
2019-01-28 10:30:00,54.18,54.21,54.0,54.04,541880.0,53.8547,53.8845,53.6757,53.7155,541880.0
2019-01-28 10:40:00,54.05,54.18,53.95,53.95,262920.0,53.7254,53.8547,53.626,53.626,262920.0
2019-01-28 10:50:00,53.95,53.97,53.89,53.93,287320.0,53.626,53.6459,53.5664,53.6062,287320.0
2019-01-28 11:00:00,53.88,53.92,53.77,53.91,393840.0,53.5565,53.5962,53.4471,53.5863,393840.0
2019-01-28 11:10:00,53.9,54.02,53.87,53.89,315440.0,53.5763,53.6956,53.5465,53.5664,315440.0
2019-01-28 11:20:00,53.88,53.97,53.85,53.94,186820.0,53.5565,53.6459,53.5266,53.6161,186820.0
2019-01-28 11:30:00,53.97,54.04,53.86,53.9,215460.0,53.6459,53.7155,53.5366,53.5763,215460.0
2019-01-28 11:40:00,53.85,53.88,53.75,53.88,321160.0,53.5266,53.5565,53.4272,53.5565,321160.0
2019-01-28 11:50:00,53.86,53.95,53.85,53.85,295160.0,53.5366,53.626,53.5266,53.5266,295160.0
2019-01-28 12:00:00,53.81,53.9,53.73,53.89,342720.0,53.4869,53.5763,53.4074,53.5664,342720.0
2019-01-28 12:10:00,53.9,53.93,53.86,53.88,126220.0,53.5763,53.6062,53.5366,53.5565,126220.0
2019-01-28 12:20:00,53.88,53.98,53.88,53.97,126380.0,53.5565,53.6559,53.5565,53.6459,126380.0
2019-01-28 12:30:00,53.97,54.02,53.94,54.02,149660.0,53.6459,53.6956,53.6161,53.6956,149660.0
2019-01-28 12:40:00,54.02,54.08,54.01,54.07,158100.0,53.6956,53.7553,53.6857,53.7453,158100.0
2019-01-28 12:50:00,54.09,54.11,53.94,53.97,199080.0,53.7652,53.7851,53.6161,53.6459,199080.0
2019-01-28 13:00:00,53.96,54.03,53.9,54.02,289340.0,53.636,53.7056,53.5763,53.6956,289340.0
2019-01-28 13:10:00,54.02,54.1,54.0,54.07,129480.0,53.6956,53.7751,53.6757,53.7453,129480.0
2019-01-28 13:20:00,54.08,54.2,54.08,54.17,278340.0,53.7553,53.8745,53.7553,53.8447,278340.0
2019-01-28 13:30:00,54.18,54.28,54.17,54.23,276780.0,53.8547,53.9541,53.8447,53.9044,276780.0
2019-01-28 13:40:00,54.24,54.32,54.18,54.32,221120.0,53.9143,53.9938,53.8547,53.9938,221120.0
2019-01-28 13:50:00,54.32,54.36,54.2,54.2,205060.0,53.9938,54.0336,53.8745,53.8745,205060.0
2019-01-28 14:00:00,54.21,54.24,54.05,54.09,273120.0,53.8845,53.9143,53.7254,53.7652,273120.0
2019-01-28 14:10:00,54.1,54.12,54.04,54.1,193420.0,53.7751,53.795,53.7155,53.7751,193420.0
2019-01-28 14:20:00,54.11,54.12,54.04,54.11,194640.0,53.7851,53.795,53.7155,53.7851,194640.0
2019-01-28 14:30:00,54.1,54.16,54.09,54.15,184860.0,53.7751,53.8348,53.7652,53.8248,184860.0
2019-01-28 14:40:00,54.13,54.21,54.06,54.19,155120.0,53.805,53.8845,53.7354,53.8646,155120.0
2019-01-28 14:50:00,54.23,54.25,54.19,54.21,218700.0,53.9044,53.9242,53.8646,53.8845,218700.0
2019-01-28 15:00:00,54.2,54.26,54.12,54.13,418020.0,53.8745,53.9342,53.795,53.805,418020.0
2019-01-28 15:10:00,54.14,54.17,54.07,54.1,460060.0,53.8149,53.8447,53.7453,53.7751,460060.0
2019-01-28 15:20:00,54.13,54.16,54.07,54.07,457560.0,53.805,53.8348,53.7453,53.7453,457560.0
2019-01-28 15:30:00,54.08,54.09,54.04,54.07,459760.0,53.7553,53.7652,53.7155,53.7453,459760.0
2019-01-28 15:40:00,54.06,54.09,53.98,53.98,637740.0,53.7354,53.7652,53.6559,53.6559,637740.0
2019-01-28 15:50:00,53.99,54.05,53.92,53.99,1985460.0,53.6658,53.7254,53.5962,53.6658,1985460.0
2019-01-29 09:30:00,54.05,54.24,53.77,53.83,941100.0,53.7254,53.9143,53.4471,53.5068,941100.0
2019-01-29 09:40:00,53.82,53.98,53.69,53.93,517460.0,53.4968,53.6559,53.3676,53.6062,517460.0
2019-01-29 09:50:00,53.91,53.98,53.83,53.89,237720.0,53.5863,53.6559,53.5068,53.5664,237720.0
2019-01-29 10:00:00,53.88,53.99,53.83,53.83,323240.0,53.5565,53.6658,53.5068,53.5068,323240.0
2019-01-29 10:10:00,53.82,53.82,53.66,53.79,400500.0,53.4968,53.4968,53.3378,53.467,400500.0
2019-01-29 10:20:00,53.78,53.9,53.71,53.87,145100.0,53.4571,53.5763,53.3875,53.5465,145100.0
2019-01-29 10:30:00,53.92,53.93,53.69,53.72,165600.0,53.5962,53.6062,53.3676,53.3974,165600.0
2019-01-29 10:40:00,53.74,53.77,53.57,53.61,520780.0,53.4173,53.4471,53.2483,53.2881,520780.0
2019-01-29 10:50:00,53.58,53.59,53.3,53.44,670500.0,53.2583,53.2682,52.9799,53.1191,670500.0
2019-01-29 11:00:00,53.42,53.56,53.37,53.54,378740.0,53.0992,53.2384,53.0495,53.2185,378740.0
2019-01-29 11:10:00,53.55,53.67,53.55,53.61,350740.0,53.2284,53.3477,53.2284,53.2881,350740.0
2019-01-29 11:20:00,53.61,53.63,53.51,53.54,132000.0,53.2881,53.308,53.1887,53.2185,132000.0
2019-01-29 11:30:00,53.57,53.68,53.57,53.63,114200.0,53.2483,53.3577,53.2483,53.308,114200.0
2019-01-29 11:40:00,53.61,53.65,53.57,53.58,96700.0,53.2881,53.3278,53.2483,53.2583,96700.0
2019-01-29 11:50:00,53.61,53.65,53.56,53.6,190520.0,53.2881,53.3278,53.2384,53.2781,190520.0
2019-01-29 12:00:00,53.59,53.66,53.58,53.64,358140.0,53.2682,53.3378,53.2583,53.3179,358140.0
2019-01-29 12:10:00,53.64,53.77,53.64,53.75,183680.0,53.3179,53.4471,53.3179,53.4272,183680.0
2019-01-29 12:20:00,53.75,53.79,53.68,53.71,139680.0,53.4272,53.467,53.3577,53.3875,139680.0
2019-01-29 12:30:00,53.69,53.72,53.65,53.71,95880.0,53.3676,53.3974,53.3278,53.3875,95880.0
2019-01-29 12:40:00,53.7,53.74,53.66,53.68,177440.0,53.3775,53.4173,53.3378,53.3577,177440.0
2019-01-29 12:50:00,53.69,53.73,53.65,53.67,100100.0,53.3676,53.4074,53.3278,53.3477,100100.0
2019-01-29 13:00:00,53.64,53.72,53.58,53.69,176060.0,53.3179,53.3974,53.2583,53.3676,176060.0
2019-01-29 13:10:00,53.7,53.7,53.61,53.67,184820.0,53.3775,53.3775,53.2881,53.3477,184820.0
2019-01-29 13:20:00,53.66,53.71,53.63,53.71,112460.0,53.3378,53.3875,53.308,53.3875,112460.0
2019-01-29 13:30:00,53.69,53.7,53.61,53.64,180720.0,53.3676,53.3775,53.2881,53.3179,180720.0
2019-01-29 13:40:00,53.65,53.7,53.63,53.63,131160.0,53.3278,53.3775,53.308,53.308,131160.0
2019-01-29 13:50:00,53.64,53.7,53.63,53.68,127380.0,53.3179,53.3775,53.308,53.3577,127380.0
2019-01-29 14:00:00,53.66,53.67,53.64,53.66,115880.0,53.3378,53.3477,53.3179,53.3378,115880.0
2019-01-29 14:10:00,53.66,53.67,53.6,53.61,141040.0,53.3378,53.3477,53.2781,53.2881,141040.0
2019-01-29 14:20:00,53.6,53.62,53.48,53.49,280400.0,53.2781,53.298,53.1589,53.1688,280400.0
2019-01-29 14:30:00,53.47,53.51,53.45,53.47,177800.0,53.1489,53.1887,53.129,53.1489,177800.0
2019-01-29 14:40:00,53.47,53.51,53.43,53.45,207720.0,53.1489,53.1887,53.1092,53.129,207720.0
2019-01-29 14:50:00,53.46,53.5,53.4,53.41,164420.0,53.139,53.1787,53.0793,53.0893,164420.0
2019-01-29 15:00:00,53.38,53.51,53.38,53.49,153020.0,53.0595,53.1887,53.0595,53.1688,153020.0
2019-01-29 15:10:00,53.5,53.52,53.47,53.51,234280.0,53.1787,53.1986,53.1489,53.1887,234280.0
2019-01-29 15:20:00,53.5,53.52,53.47,53.49,270680.0,53.1787,53.1986,53.1489,53.1688,270680.0
2019-01-29 15:30:00,53.5,53.55,53.48,53.5,234380.0,53.1787,53.2284,53.1589,53.1787,234380.0
2019-01-29 15:40:00,53.5,53.53,53.43,53.46,463120.0,53.1787,53.2086,53.1092,53.139,463120.0
2019-01-29 15:50:00,53.42,53.52,53.39,53.49,987420.0,53.0992,53.1986,53.0694,53.1688,987420.0
2019-01-30 09:30:00,53.87,54.3,53.87,54.23,1327020.0,53.5465,53.9739,53.5465,53.9044,1327020.0
2019-01-30 09:40:00,54.23,54.28,54.08,54.25,645340.0,53.9044,53.9541,53.7553,53.9242,645340.0
2019-01-30 09:50:00,54.26,54.37,54.24,54.28,622880.0,53.9342,54.0435,53.9143,53.9541,622880.0
2019-01-30 10:00:00,54.28,54.3,53.99,54.0,316440.0,53.9541,53.9739,53.6658,53.6757,316440.0
2019-01-30 10:10:00,54.02,54.05,53.92,54.0,290500.0,53.6956,53.7254,53.5962,53.6757,290500.0
2019-01-30 10:20:00,54.0,54.04,53.95,53.98,114760.0,53.6757,53.7155,53.626,53.6559,114760.0
2019-01-30 10:30:00,53.99,54.01,53.86,53.95,247920.0,53.6658,53.6857,53.5366,53.626,247920.0
2019-01-30 10:40:00,53.94,54.02,53.93,53.95,125980.0,53.6161,53.6956,53.6062,53.626,125980.0
2019-01-30 10:50:00,53.94,53.95,53.83,53.9,153740.0,53.6161,53.626,53.5068,53.5763,153740.0
2019-01-30 11:00:00,53.92,54.06,53.87,53.9,253480.0,53.5962,53.7354,53.5465,53.5763,253480.0
2019-01-30 11:10:00,53.92,54.06,53.91,54.03,231040.0,53.5962,53.7354,53.5863,53.7056,231040.0
2019-01-30 11:20:00,54.03,54.05,53.97,53.98,171740.0,53.7056,53.7254,53.6459,53.6559,171740.0
2019-01-30 11:30:00,53.98,54.01,53.87,53.9,186240.0,53.6559,53.6857,53.5465,53.5763,186240.0
2019-01-30 11:40:00,53.91,54.0,53.88,53.97,153660.0,53.5863,53.6757,53.5565,53.6459,153660.0
2019-01-30 11:50:00,53.99,54.09,53.96,54.05,319920.0,53.6658,53.7652,53.636,53.7254,319920.0
2019-01-30 12:00:00,54.06,54.07,53.98,54.01,123060.0,53.7354,53.7453,53.6559,53.6857,123060.0
2019-01-30 12:10:00,54.01,54.2,54.01,54.15,330520.0,53.6857,53.8745,53.6857,53.8248,330520.0
2019-01-30 12:20:00,54.15,54.25,54.15,54.18,334520.0,53.8248,53.9242,53.8248,53.8547,334520.0
2019-01-30 12:30:00,54.17,54.2,54.13,54.15,148860.0,53.8447,53.8745,53.805,53.8248,148860.0
2019-01-30 12:40:00,54.15,54.2,54.13,54.19,154200.0,53.8248,53.8745,53.805,53.8646,154200.0
2019-01-30 12:50:00,54.2,54.23,54.17,54.21,332600.0,53.8745,53.9044,53.8447,53.8845,332600.0
2019-01-30 13:00:00,54.2,54.29,54.2,54.28,266860.0,53.8745,53.964,53.8745,53.9541,266860.0
2019-01-30 13:10:00,54.26,54.34,54.26,54.32,148060.0,53.9342,54.0137,53.9342,53.9938,148060.0
2019-01-30 13:20:00,54.32,54.33,54.18,54.24,147020.0,53.9938,54.0038,53.8547,53.9143,147020.0
2019-01-30 13:30:00,54.25,54.27,54.2,54.2,104000.0,53.9242,53.9441,53.8745,53.8745,104000.0
2019-01-30 13:40:00,54.2,54.2,54.08,54.13,202500.0,53.8745,53.8745,53.7553,53.805,202500.0
2019-01-30 13:50:00,54.13,54.16,54.05,54.05,220660.0,53.805,53.8348,53.7254,53.7254,220660.0
2019-01-30 14:00:00,54.07,54.5,54.07,54.43,1088620.0,53.7453,54.1727,53.7453,54.1032,1088620.0
2019-01-30 14:10:00,54.41,54.57,54.41,54.51,1104300.0,54.0833,54.2423,54.0833,54.1827,1104300.0
2019-01-30 14:20:00,54.51,54.65,54.49,54.59,463740.0,54.1827,54.3218,54.1628,54.2622,463740.0
2019-01-30 14:30:00,54.6,54.7,54.5,54.65,316840.0,54.2721,54.3715,54.1727,54.3218,316840.0
2019-01-30 14:40:00,54.68,54.84,54.64,54.83,570900.0,54.3517,54.5107,54.3119,54.5008,570900.0
2019-01-30 14:50:00,54.83,54.98,54.79,54.89,686180.0,54.5008,54.6499,54.461,54.5604,686180.0
2019-01-30 15:00:00,54.88,54.92,54.77,54.77,482160.0,54.5505,54.5902,54.4411,54.4411,482160.0
2019-01-30 15:10:00,54.8,54.82,54.74,54.78,625000.0,54.4709,54.4908,54.4113,54.4511,625000.0
2019-01-30 15:20:00,54.8,54.8,54.68,54.72,377020.0,54.4709,54.4709,54.3517,54.3914,377020.0
2019-01-30 15:30:00,54.72,54.85,54.71,54.79,459140.0,54.3914,54.5206,54.3815,54.461,459140.0
2019-01-30 15:40:00,54.77,54.86,54.74,54.84,608220.0,54.4411,54.5306,54.4113,54.5107,608220.0
2019-01-30 15:50:00,54.84,54.93,54.74,54.9,1466600.0,54.5107,54.6002,54.4113,54.5703,1466600.0
2019-01-31 09:30:00,55.5,55.82,55.26,55.47,2598940.0,55.1667,55.4848,54.9282,55.1369,2598940.0
2019-01-31 09:40:00,55.47,55.76,55.44,55.65,1349000.0,55.1369,55.4252,55.1071,55.3158,1349000.0
2019-01-31 09:50:00,55.65,55.94,55.65,55.83,823300.0,55.3158,55.6041,55.3158,55.4948,823300.0
2019-01-31 10:00:00,55.84,56.0,55.79,55.99,737960.0,55.5047,55.6637,55.455,55.6538,737960.0
2019-01-31 10:10:00,55.97,56.2,55.96,56.19,789780.0,55.6339,55.8625,55.624,55.8526,789780.0
2019-01-31 10:20:00,56.19,56.25,56.07,56.1,927740.0,55.8526,55.9122,55.7333,55.7631,927740.0
2019-01-31 10:30:00,56.05,56.13,55.95,56.04,789480.0,55.7134,55.793,55.614,55.7035,789480.0
2019-01-31 10:40:00,56.04,56.21,56.04,56.08,558980.0,55.7035,55.8725,55.7035,55.7433,558980.0
2019-01-31 10:50:00,56.08,56.15,55.97,56.1,779000.0,55.7433,55.8128,55.6339,55.7631,779000.0
2019-01-31 11:00:00,56.1,56.18,56.03,56.06,324760.0,55.7631,55.8427,55.6936,55.7234,324760.0
2019-01-31 11:10:00,56.07,56.18,56.05,56.05,336960.0,55.7333,55.8427,55.7134,55.7134,336960.0
2019-01-31 11:20:00,56.07,56.13,56.01,56.12,370600.0,55.7333,55.793,55.6737,55.783,370600.0
2019-01-31 11:30:00,56.08,56.15,56.04,56.13,146760.0,55.7433,55.8128,55.7035,55.793,146760.0
2019-01-31 11:40:00,56.14,56.24,56.11,56.22,252540.0,55.8029,55.9023,55.7731,55.8824,252540.0
2019-01-31 11:50:00,56.23,56.38,56.18,56.28,550680.0,55.8924,56.0415,55.8427,55.9421,550680.0
2019-01-31 12:00:00,56.27,56.28,56.16,56.25,320200.0,55.9321,55.9421,55.8228,55.9122,320200.0
2019-01-31 12:10:00,56.22,56.23,56.13,56.18,201700.0,55.8824,55.8924,55.793,55.8427,201700.0
2019-01-31 12:20:00,56.17,56.21,56.08,56.13,330520.0,55.8327,55.8725,55.7433,55.793,330520.0
2019-01-31 12:30:00,56.13,56.15,56.08,56.1,306180.0,55.793,55.8128,55.7433,55.7631,306180.0
2019-01-31 12:40:00,56.11,56.15,55.97,56.02,290020.0,55.7731,55.8128,55.6339,55.6836,290020.0
2019-01-31 12:50:00,56.02,56.08,55.98,56.07,234000.0,55.6836,55.7433,55.6439,55.7333,234000.0
2019-01-31 13:00:00,56.06,56.14,56.03,56.12,198300.0,55.7234,55.8029,55.6936,55.783,198300.0
2019-01-31 13:10:00,56.13,56.16,56.03,56.06,162260.0,55.793,55.8228,55.6936,55.7234,162260.0
2019-01-31 13:20:00,56.05,56.08,55.98,56.0,198100.0,55.7134,55.7433,55.6439,55.6637,198100.0
2019-01-31 13:30:00,56.0,56.02,55.9,55.95,180360.0,55.6637,55.6836,55.5643,55.614,180360.0
2019-01-31 13:40:00,55.95,56.03,55.93,55.99,178000.0,55.614,55.6936,55.5942,55.6538,178000.0
2019-01-31 13:50:00,55.99,56.11,55.98,56.09,123000.0,55.6538,55.7731,55.6439,55.7532,123000.0
2019-01-31 14:00:00,56.1,56.23,56.1,56.18,193180.0,55.7631,55.8924,55.7631,55.8427,193180.0
2019-01-31 14:10:00,56.16,56.25,56.14,56.15,161560.0,55.8228,55.9122,55.8029,55.8128,161560.0
2019-01-31 14:20:00,56.17,56.24,56.16,56.2,116320.0,55.8327,55.9023,55.8228,55.8625,116320.0
2019-01-31 14:30:00,56.2,56.22,56.14,56.18,206660.0,55.8625,55.8824,55.8029,55.8427,206660.0
2019-01-31 14:40:00,56.18,56.21,56.14,56.18,166940.0,55.8427,55.8725,55.8029,55.8427,166940.0
2019-01-31 14:50:00,56.17,56.24,56.15,56.21,124000.0,55.8327,55.9023,55.8128,55.8725,124000.0
2019-01-31 15:00:00,56.21,56.21,56.06,56.08,409120.0,55.8725,55.8725,55.7234,55.7433,409120.0
2019-01-31 15:10:00,56.06,56.09,56.02,56.08,396780.0,55.7234,55.7532,55.6836,55.7433,396780.0
2019-01-31 15:20:00,56.07,56.13,56.05,56.12,503440.0,55.7333,55.793,55.7134,55.783,503440.0
2019-01-31 15:30:00,56.12,56.25,56.1,56.22,708800.0,55.783,55.9122,55.7631,55.8824,708800.0
2019-01-31 15:40:00,56.22,56.25,56.15,56.18,915680.0,55.8824,55.9122,55.8128,55.8427,915680.0
2019-01-31 15:50:00,56.17,56.33,56.13,56.3,2940780.0,55.8327,55.9918,55.793,55.9619,2940780.0
2019-02-01 09:30:00,56.11,56.34,55.71,56.19,1924700.0,55.7731,56.0017,55.3755,55.8526,1924700.0
2019-02-01 09:40:00,56.24,56.72,56.2,56.24,1087320.0,55.9023,56.3794,55.8625,55.9023,1087320.0
2019-02-01 09:50:00,56.16,56.25,56.01,56.03,687000.0,55.8228,55.9122,55.6737,55.6936,687000.0
2019-02-01 10:00:00,56.07,56.49,56.07,56.43,660220.0,55.7333,56.1508,55.7333,56.0912,660220.0
2019-02-01 10:10:00,56.46,56.6,56.46,56.5,528020.0,56.121,56.2601,56.121,56.1607,528020.0
2019-02-01 10:20:00,56.51,56.61,56.51,56.55,331380.0,56.1707,56.2701,56.1707,56.2104,331380.0
2019-02-01 10:30:00,56.54,56.57,56.46,56.51,408500.0,56.2005,56.2303,56.121,56.1707,408500.0
2019-02-01 10:40:00,56.52,56.55,56.32,56.41,194880.0,56.1806,56.2104,55.9818,56.0713,194880.0
2019-02-01 10:50:00,56.4,56.45,56.16,56.22,348580.0,56.0613,56.111,55.8228,55.8824,348580.0
2019-02-01 11:00:00,56.21,56.36,56.19,56.35,218940.0,55.8725,56.0216,55.8526,56.0116,218940.0
2019-02-01 11:10:00,56.36,56.37,56.22,56.24,284160.0,56.0216,56.0315,55.8824,55.9023,284160.0
2019-02-01 11:20:00,56.22,56.33,56.21,56.24,162000.0,55.8824,55.9918,55.8725,55.9023,162000.0
2019-02-01 11:30:00,56.23,56.3,56.2,56.28,266520.0,55.8924,55.9619,55.8625,55.9421,266520.0
2019-02-01 11:40:00,56.3,56.35,56.29,56.31,118000.0,55.9619,56.0116,55.952,55.9719,118000.0
2019-02-01 11:50:00,56.35,56.39,56.32,56.35,174340.0,56.0116,56.0514,55.9818,56.0116,174340.0
2019-02-01 12:00:00,56.36,56.37,56.3,56.31,242840.0,56.0216,56.0315,55.9619,55.9719,242840.0
2019-02-01 12:10:00,56.32,56.33,56.24,56.24,138440.0,55.9818,55.9918,55.9023,55.9023,138440.0
2019-02-01 12:20:00,56.25,56.25,56.12,56.19,368480.0,55.9122,55.9122,55.783,55.8526,368480.0
2019-02-01 12:30:00,56.18,56.18,56.02,56.02,273620.0,55.8427,55.8427,55.6836,55.6836,273620.0
2019-02-01 12:40:00,56.03,56.17,56.03,56.17,216960.0,55.6936,55.8327,55.6936,55.8327,216960.0
2019-02-01 12:50:00,56.16,56.24,56.11,56.2,158000.0,55.8228,55.9023,55.7731,55.8625,158000.0
2019-02-01 13:00:00,56.2,56.29,56.19,56.23,326920.0,55.8625,55.952,55.8526,55.8924,326920.0
2019-02-01 13:10:00,56.22,56.22,56.07,56.12,170460.0,55.8824,55.8824,55.7333,55.783,170460.0
2019-02-01 13:20:00,56.11,56.11,56.01,56.03,212640.0,55.7731,55.7731,55.6737,55.6936,212640.0
2019-02-01 13:30:00,56.07,56.16,56.06,56.13,239620.0,55.7333,55.8228,55.7234,55.793,239620.0
2019-02-01 13:40:00,56.14,56.14,55.96,56.08,536500.0,55.8029,55.8029,55.624,55.7433,536500.0
2019-02-01 13:50:00,56.1,56.13,56.06,56.13,234100.0,55.7631,55.793,55.7234,55.793,234100.0
2019-02-01 14:00:00,56.13,56.14,56.01,56.06,288300.0,55.793,55.8029,55.6737,55.7234,288300.0
2019-02-01 14:10:00,56.05,56.11,55.98,55.98,335000.0,55.7134,55.7731,55.6439,55.6439,335000.0
2019-02-01 14:20:00,55.98,56.08,55.98,56.0,201280.0,55.6439,55.7433,55.6439,55.6637,201280.0
2019-02-01 14:30:00,55.98,56.08,55.98,56.02,145380.0,55.6439,55.7433,55.6439,55.6836,145380.0
2019-02-01 14:40:00,56.03,56.03,55.98,56.0,264680.0,55.6936,55.6936,55.6439,55.6637,264680.0
2019-02-01 14:50:00,56.01,56.03,55.93,55.98,246840.0,55.6737,55.6936,55.5942,55.6439,246840.0
2019-02-01 15:00:00,55.99,56.05,55.95,56.01,292760.0,55.6538,55.7134,55.614,55.6737,292760.0
2019-02-01 15:10:00,56.0,56.1,55.98,56.05,219940.0,55.6637,55.7631,55.6439,55.7134,219940.0
2019-02-01 15:20:00,56.05,56.07,56.0,56.05,271820.0,55.7134,55.7333,55.6637,55.7134,271820.0
2019-02-01 15:30:00,56.05,56.2,56.05,56.17,497200.0,55.7134,55.8625,55.7134,55.8327,497200.0
2019-02-01 15:40:00,56.16,56.2,56.12,56.12,685500.0,55.8228,55.8625,55.783,55.783,685500.0
2019-02-01 15:50:00,56.13,56.15,55.87,55.93,3066440.0,55.793,55.8128,55.5345,55.5942,3066440.0
2019-02-04 09:30:00,56.0,56.3,55.88,56.13,2102300.0,55.6637,55.9619,55.5445,55.793,2102300.0
2019-02-04 09:40:00,56.14,56.45,56.05,56.45,1034160.0,55.8029,56.111,55.7134,56.111,1034160.0
2019-02-04 09:50:00,56.47,56.59,56.41,56.58,1362200.0,56.1309,56.2502,56.0713,56.2403,1362200.0
2019-02-04 10:00:00,56.56,56.6,56.41,56.54,876260.0,56.2204,56.2601,56.0713,56.2005,876260.0
2019-02-04 10:10:00,56.53,56.63,56.49,56.56,505800.0,56.1906,56.29,56.1508,56.2204,505800.0
2019-02-04 10:20:00,56.58,56.64,56.5,56.52,347060.0,56.2403,56.2999,56.1607,56.1806,347060.0
2019-02-04 10:30:00,56.52,56.74,56.52,56.65,772540.0,56.1806,56.3993,56.1806,56.3098,772540.0
2019-02-04 10:40:00,56.68,56.8,56.64,56.73,796180.0,56.3397,56.4589,56.2999,56.3894,796180.0
2019-02-04 10:50:00,56.72,56.84,56.72,56.77,449360.0,56.3794,56.4987,56.3794,56.4291,449360.0
2019-02-04 11:00:00,56.78,56.95,56.77,56.94,757920.0,56.4391,56.608,56.4291,56.5981,757920.0
2019-02-04 11:10:00,56.95,57.0,56.88,56.95,841580.0,56.608,56.6577,56.5385,56.608,841580.0
2019-02-04 11:20:00,56.97,57.07,56.83,56.84,774360.0,56.6279,56.7273,56.4888,56.4987,774360.0
2019-02-04 11:30:00,56.88,56.89,56.7,56.73,527720.0,56.5385,56.5484,56.3595,56.3894,527720.0
2019-02-04 11:40:00,56.74,56.76,56.65,56.71,290280.0,56.3993,56.4192,56.3098,56.3695,290280.0
2019-02-04 11:50:00,56.71,56.74,56.64,56.65,399040.0,56.3695,56.3993,56.2999,56.3098,399040.0
2019-02-04 12:00:00,56.67,56.72,56.66,56.69,361560.0,56.3297,56.3794,56.3198,56.3496,361560.0
2019-02-04 12:10:00,56.7,56.71,56.6,56.64,485260.0,56.3595,56.3695,56.2601,56.2999,485260.0
2019-02-04 12:20:00,56.64,56.69,56.51,56.51,555400.0,56.2999,56.3496,56.1707,56.1707,555400.0
2019-02-04 12:30:00,56.52,56.56,56.51,56.56,826480.0,56.1806,56.2204,56.1707,56.2204,826480.0
2019-02-04 12:40:00,56.57,56.57,56.48,56.5,675620.0,56.2303,56.2303,56.1409,56.1607,675620.0
2019-02-04 12:50:00,56.52,56.65,56.5,56.6,436900.0,56.1806,56.3098,56.1607,56.2601,436900.0
2019-02-04 13:00:00,56.61,56.67,56.6,56.62,326000.0,56.2701,56.3297,56.2601,56.28,326000.0
2019-02-04 13:10:00,56.62,56.62,56.54,56.55,249720.0,56.28,56.28,56.2005,56.2104,249720.0
2019-02-04 13:20:00,56.56,56.64,56.55,56.56,534980.0,56.2204,56.2999,56.2104,56.2204,534980.0
2019-02-04 13:30:00,56.56,56.68,56.55,56.67,378320.0,56.2204,56.3397,56.2104,56.3297,378320.0
2019-02-04 13:40:00,56.68,56.83,56.67,56.81,763520.0,56.3397,56.4888,56.3297,56.4689,763520.0
2019-02-04 13:50:00,56.81,56.81,56.72,56.77,440080.0,56.4689,56.4689,56.3794,56.4291,440080.0
2019-02-04 14:00:00,56.78,56.95,56.76,56.94,757760.0,56.4391,56.608,56.4192,56.5981,757760.0
2019-02-04 14:10:00,56.95,57.02,56.91,56.94,1273680.0,56.608,56.6776,56.5683,56.5981,1273680.0
2019-02-04 14:20:00,56.94,56.99,56.93,56.97,423000.0,56.5981,56.6478,56.5882,56.6279,423000.0
2019-02-04 14:30:00,56.97,56.99,56.84,56.88,570160.0,56.6279,56.6478,56.4987,56.5385,570160.0
2019-02-04 14:40:00,56.9,56.98,56.89,56.92,406060.0,56.5583,56.6379,56.5484,56.5782,406060.0
2019-02-04 14:50:00,56.93,57.04,56.92,57.01,780800.0,56.5882,56.6975,56.5782,56.6677,780800.0
2019-02-04 15:00:00,57.01,57.01,56.9,57.0,638880.0,56.6677,56.6677,56.5583,56.6577,638880.0
2019-02-04 15:10:00,57.0,57.11,57.0,57.08,787480.0,56.6577,56.7671,56.6577,56.7373,787480.0
2019-02-04 15:20:00,57.09,57.12,57.02,57.04,752740.0,56.7472,56.777,56.6776,56.6975,752740.0
2019-02-04 15:30:00,57.02,57.03,56.74,56.81,1657280.0,56.6776,56.6876,56.3993,56.4689,1657280.0
2019-02-04 15:40:00,56.81,57.03,56.81,57.02,1440920.0,56.4689,56.6876,56.4689,56.6776,1440920.0
2019-02-04 15:50:00,57.02,57.11,56.98,57.11,2659200.0,56.6776,56.7671,56.6379,56.7671,2659200.0
2019-02-05 09:30:00,56.5,57.15,56.47,56.7,6903720.0,56.1607,56.8068,56.1309,56.3595,6903720.0
2019-02-05 09:40:00,56.68,57.06,56.56,56.87,3379660.0,56.3397,56.7174,56.2204,56.5285,3379660.0
2019-02-05 09:50:00,56.87,56.93,56.68,56.74,1572400.0,56.5285,56.5882,56.3397,56.3993,1572400.0
2019-02-05 10:00:00,56.71,56.82,56.62,56.68,1814860.0,56.3695,56.4788,56.28,56.3397,1814860.0
2019-02-05 10:10:00,56.65,56.66,56.44,56.57,2988580.0,56.3098,56.3198,56.1011,56.2303,2988580.0
2019-02-05 10:20:00,56.59,56.65,56.46,56.61,1188420.0,56.2502,56.3098,56.121,56.2701,1188420.0
2019-02-05 10:30:00,56.62,56.75,56.54,56.6,1105080.0,56.28,56.4092,56.2005,56.2601,1105080.0
2019-02-05 10:40:00,56.61,56.75,56.6,56.65,1126660.0,56.2701,56.4092,56.2601,56.3098,1126660.0
2019-02-05 10:50:00,56.65,56.66,56.5,56.55,1293680.0,56.3098,56.3198,56.1607,56.2104,1293680.0
2019-02-05 11:00:00,56.57,56.6,56.42,56.45,1164060.0,56.2303,56.2601,56.0812,56.111,1164060.0
2019-02-05 11:10:00,56.48,56.49,56.26,56.27,1202120.0,56.1409,56.1508,55.9222,55.9321,1202120.0
2019-02-05 11:20:00,56.26,56.29,56.18,56.26,1102300.0,55.9222,55.952,55.8427,55.9222,1102300.0
2019-02-05 11:30:00,56.26,56.49,56.23,56.48,977920.0,55.9222,56.1508,55.8924,56.1409,977920.0
2019-02-05 11:40:00,56.49,56.6,56.48,56.6,1222640.0,56.1508,56.2601,56.1409,56.2601,1222640.0
2019-02-05 11:50:00,56.6,56.67,56.56,56.6,879900.0,56.2601,56.3297,56.2204,56.2601,879900.0
2019-02-05 12:00:00,56.6,56.62,56.54,56.62,674960.0,56.2601,56.28,56.2005,56.28,674960.0
2019-02-05 12:10:00,56.6,56.62,56.49,56.51,799140.0,56.2601,56.28,56.1508,56.1707,799140.0
2019-02-05 12:20:00,56.5,56.55,56.43,56.5,712180.0,56.1607,56.2104,56.0912,56.1607,712180.0
2019-02-05 12:30:00,56.5,56.65,56.5,56.65,475840.0,56.1607,56.3098,56.1607,56.3098,475840.0
2019-02-05 12:40:00,56.63,56.67,56.59,56.59,495400.0,56.29,56.3297,56.2502,56.2502,495400.0
2019-02-05 12:50:00,56.59,56.64,56.52,56.57,502740.0,56.2502,56.2999,56.1806,56.2303,502740.0
2019-02-05 13:00:00,56.6,56.65,56.54,56.57,395320.0,56.2601,56.3098,56.2005,56.2303,395320.0
2019-02-05 13:10:00,56.58,56.67,56.58,56.65,611980.0,56.2403,56.3297,56.2403,56.3098,611980.0
2019-02-05 13:20:00,56.65,56.82,56.53,56.62,1712480.0,56.3098,56.4788,56.1906,56.28,1712480.0
2019-02-05 13:30:00,56.64,56.67,56.58,56.64,434180.0,56.2999,56.3297,56.2403,56.2999,434180.0
2019-02-05 13:40:00,56.64,56.72,56.59,56.68,424260.0,56.2999,56.3794,56.2502,56.3397,424260.0
2019-02-05 13:50:00,56.69,56.8,56.65,56.8,680280.0,56.3496,56.4589,56.3098,56.4589,680280.0
2019-02-05 14:00:00,56.8,57.01,56.79,57.01,1129720.0,56.4589,56.6677,56.449,56.6677,1129720.0
2019-02-05 14:10:00,57.01,57.01,56.92,57.01,696460.0,56.6677,56.6677,56.5782,56.6677,696460.0
2019-02-05 14:20:00,57.0,57.05,56.95,57.02,698080.0,56.6577,56.7074,56.608,56.6776,698080.0
2019-02-05 14:30:00,57.02,57.04,56.95,57.04,631880.0,56.6776,56.6975,56.608,56.6975,631880.0
2019-02-05 14:40:00,57.04,57.05,57.0,57.05,745360.0,56.6975,56.7074,56.6577,56.7074,745360.0
2019-02-05 14:50:00,57.05,57.19,57.02,57.17,1089180.0,56.7074,56.8466,56.6776,56.8267,1089180.0
2019-02-05 15:00:00,57.17,57.4,57.15,57.37,1222680.0,56.8267,57.0553,56.8068,57.0255,1222680.0
2019-02-05 15:10:00,57.39,57.39,57.22,57.34,788320.0,57.0454,57.0454,56.8764,56.9957,788320.0
2019-02-05 15:20:00,57.35,57.5,57.34,57.49,1313860.0,57.0056,57.1547,56.9957,57.1448,1313860.0
2019-02-05 15:30:00,57.49,57.62,57.47,57.61,1549860.0,57.1448,57.274,57.1249,57.2641,1549860.0
2019-02-05 15:40:00,57.61,57.62,57.41,57.54,1564040.0,57.2641,57.274,57.0653,57.1945,1564040.0
2019-02-05 15:50:00,57.55,57.64,57.52,57.61,3021060.0,57.2044,57.2939,57.1746,57.2641,3021060.0
2019-02-06 09:30:00,57.46,57.7,57.19,57.23,2512220.0,57.115,57.3535,56.8466,56.8863,2512220.0
2019-02-06 09:40:00,57.24,57.47,57.13,57.42,1248160.0,56.8963,57.1249,56.7869,57.0752,1248160.0
2019-02-06 09:50:00,57.39,57.44,57.0,57.03,883140.0,57.0454,57.0951,56.6577,56.6876,883140.0
2019-02-06 10:00:00,57.02,57.02,56.76,56.77,824800.0,56.6776,56.6776,56.4192,56.4291,824800.0
2019-02-06 10:10:00,56.77,56.8,56.57,56.62,821500.0,56.4291,56.4589,56.2303,56.28,821500.0
2019-02-06 10:20:00,56.65,56.77,56.55,56.67,1031740.0,56.3098,56.4291,56.2104,56.3297,1031740.0
2019-02-06 10:30:00,56.69,56.94,56.68,56.86,635900.0,56.3496,56.5981,56.3397,56.5186,635900.0
2019-02-06 10:40:00,56.84,57.06,56.84,57.01,670460.0,56.4987,56.7174,56.4987,56.6677,670460.0
2019-02-06 10:50:00,57.01,57.08,56.97,57.02,495400.0,56.6677,56.7373,56.6279,56.6776,495400.0
2019-02-06 11:00:00,57.01,57.02,56.84,56.89,477800.0,56.6677,56.6776,56.4987,56.5484,477800.0
2019-02-06 11:10:00,56.89,56.92,56.8,56.87,415200.0,56.5484,56.5782,56.4589,56.5285,415200.0
2019-02-06 11:20:00,56.88,56.97,56.6,56.69,653080.0,56.5385,56.6279,56.2601,56.3496,653080.0
2019-02-06 11:30:00,56.69,56.75,56.63,56.68,319040.0,56.3496,56.4092,56.29,56.3397,319040.0
2019-02-06 11:40:00,56.69,56.72,56.48,56.51,625440.0,56.3496,56.3794,56.1409,56.1707,625440.0
2019-02-06 11:50:00,56.53,56.57,56.41,56.42,553860.0,56.1906,56.2303,56.0713,56.0812,553860.0
2019-02-06 12:00:00,56.41,56.43,56.2,56.2,912040.0,56.0713,56.0912,55.8625,55.8625,912040.0
2019-02-06 12:10:00,56.21,56.3,56.18,56.21,574320.0,55.8725,55.9619,55.8427,55.8725,574320.0
2019-02-06 12:20:00,56.2,56.38,56.19,56.32,677540.0,55.8625,56.0415,55.8526,55.9818,677540.0
2019-02-06 12:30:00,56.33,56.47,56.33,56.43,350880.0,55.9918,56.1309,55.9918,56.0912,350880.0
2019-02-06 12:40:00,56.47,56.47,56.3,56.33,275140.0,56.1309,56.1309,55.9619,55.9918,275140.0
2019-02-06 12:50:00,56.35,56.38,56.33,56.33,158540.0,56.0116,56.0415,55.9918,55.9918,158540.0
2019-02-06 13:00:00,56.35,56.42,56.33,56.33,207260.0,56.0116,56.0812,55.9918,55.9918,207260.0
2019-02-06 13:10:00,56.33,56.4,56.32,56.38,298300.0,55.9918,56.0613,55.9818,56.0415,298300.0
2019-02-06 13:20:00,56.4,56.4,56.27,56.3,345380.0,56.0613,56.0613,55.9321,55.9619,345380.0
2019-02-06 13:30:00,56.3,56.36,56.27,56.34,353720.0,55.9619,56.0216,55.9321,56.0017,353720.0
2019-02-06 13:40:00,56.32,56.33,56.22,56.24,317780.0,55.9818,55.9918,55.8824,55.9023,317780.0
2019-02-06 13:50:00,56.23,56.23,56.11,56.12,267120.0,55.8924,55.8924,55.7731,55.783,267120.0
2019-02-06 14:00:00,56.12,56.13,56.02,56.02,415860.0,55.783,55.793,55.6836,55.6836,415860.0
2019-02-06 14:10:00,56.03,56.06,55.96,56.03,597580.0,55.6936,55.7234,55.624,55.6936,597580.0
2019-02-06 14:20:00,56.03,56.12,55.99,56.04,490120.0,55.6936,55.783,55.6538,55.7035,490120.0
2019-02-06 14:30:00,56.04,56.05,55.92,55.94,558260.0,55.7035,55.7134,55.5842,55.6041,558260.0
2019-02-06 14:40:00,55.92,56.04,55.92,55.99,448000.0,55.5842,55.7035,55.5842,55.6538,448000.0
2019-02-06 14:50:00,55.98,56.0,55.93,55.98,429500.0,55.6439,55.6637,55.5942,55.6439,429500.0
2019-02-06 15:00:00,55.98,56.05,55.98,56.03,696440.0,55.6439,55.7134,55.6439,55.6936,696440.0
2019-02-06 15:10:00,56.04,56.16,56.02,56.12,636620.0,55.7035,55.8228,55.6836,55.783,636620.0
2019-02-06 15:20:00,56.14,56.14,56.09,56.11,395600.0,55.8029,55.8029,55.7532,55.7731,395600.0
2019-02-06 15:30:00,56.09,56.17,56.09,56.16,543480.0,55.7532,55.8327,55.7532,55.8228,543480.0
2019-02-06 15:40:00,56.16,56.23,56.11,56.21,837860.0,55.8228,55.8924,55.7731,55.8725,837860.0
2019-02-06 15:50:00,56.22,56.25,56.07,56.14,2197200.0,55.8824,55.9122,55.7333,55.8029,2197200.0
2019-02-07 09:30:00,55.61,55.62,55.25,55.4,2314860.0,55.2761,55.286,54.9182,55.0673,2314860.0
2019-02-07 09:40:00,55.38,55.44,55.25,55.25,735880.0,55.0475,55.1071,54.9182,54.9182,735880.0
2019-02-07 09:50:00,55.24,55.34,55.15,55.32,992320.0,54.9083,55.0077,54.8188,54.9878,992320.0
2019-02-07 10:00:00,55.33,55.33,55.17,55.29,504480.0,54.9978,54.9978,54.8387,54.958,504480.0
2019-02-07 10:10:00,55.29,55.31,55.13,55.13,516860.0,54.958,54.9779,54.799,54.799,516860.0
2019-02-07 10:20:00,55.13,55.24,55.1,55.22,761560.0,54.799,54.9083,54.7691,54.8884,761560.0
2019-02-07 10:30:00,55.24,55.3,55.12,55.13,675680.0,54.9083,54.9679,54.789,54.799,675680.0
2019-02-07 10:40:00,55.13,55.15,54.95,54.98,572580.0,54.799,54.8188,54.62,54.6499,572580.0
2019-02-07 10:50:00,54.96,55.03,54.88,54.91,809460.0,54.63,54.6996,54.5505,54.5803,809460.0
2019-02-07 11:00:00,54.92,55.1,54.88,55.04,642140.0,54.5902,54.7691,54.5505,54.7095,642140.0
2019-02-07 11:10:00,55.03,55.08,54.95,54.99,451280.0,54.6996,54.7493,54.62,54.6598,451280.0
2019-02-07 11:20:00,54.99,55.12,54.97,55.01,522420.0,54.6598,54.789,54.6399,54.6797,522420.0
2019-02-07 11:30:00,55.01,55.01,54.75,54.95,770840.0,54.6797,54.6797,54.4212,54.62,770840.0
2019-02-07 11:40:00,54.95,55.02,54.8,54.81,386300.0,54.62,54.6896,54.4709,54.4809,386300.0
2019-02-07 11:50:00,54.78,55.0,54.76,54.82,278740.0,54.4511,54.6697,54.4312,54.4908,278740.0
2019-02-07 12:00:00,54.82,54.88,54.68,54.85,617020.0,54.4908,54.5505,54.3517,54.5206,617020.0
2019-02-07 12:10:00,54.85,54.91,54.78,54.9,291840.0,54.5206,54.5803,54.4511,54.5703,291840.0
2019-02-07 12:20:00,54.91,54.99,54.88,54.95,308480.0,54.5803,54.6598,54.5505,54.62,308480.0
2019-02-07 12:30:00,54.93,54.96,54.85,54.92,219660.0,54.6002,54.63,54.5206,54.5902,219660.0
2019-02-07 12:40:00,54.91,54.91,54.8,54.9,198980.0,54.5803,54.5803,54.4709,54.5703,198980.0
2019-02-07 12:50:00,54.88,54.89,54.79,54.83,191760.0,54.5505,54.5604,54.461,54.5008,191760.0
2019-02-07 13:00:00,54.85,55.11,54.85,55.0,314180.0,54.5206,54.7791,54.5206,54.6697,314180.0
2019-02-07 13:10:00,55.01,55.03,54.93,54.94,281000.0,54.6797,54.6996,54.6002,54.6101,281000.0
2019-02-07 13:20:00,54.94,55.0,54.92,54.93,168120.0,54.6101,54.6697,54.5902,54.6002,168120.0
2019-02-07 13:30:00,54.99,55.05,54.91,54.91,318260.0,54.6598,54.7194,54.5803,54.5803,318260.0
2019-02-07 13:40:00,54.9,54.93,54.85,54.87,256780.0,54.5703,54.6002,54.5206,54.5405,256780.0
2019-02-07 13:50:00,54.88,54.98,54.85,54.89,237600.0,54.5505,54.6499,54.5206,54.5604,237600.0
2019-02-07 14:00:00,54.9,54.9,54.77,54.79,376200.0,54.5703,54.5703,54.4411,54.461,376200.0
2019-02-07 14:10:00,54.79,54.8,54.7,54.77,322180.0,54.461,54.4709,54.3715,54.4411,322180.0
2019-02-07 14:20:00,54.8,54.93,54.77,54.92,222320.0,54.4709,54.6002,54.4411,54.5902,222320.0
2019-02-07 14:30:00,54.93,55.03,54.92,55.0,281960.0,54.6002,54.6996,54.5902,54.6697,281960.0
2019-02-07 14:40:00,54.98,55.13,54.98,55.11,289380.0,54.6499,54.799,54.6499,54.7791,289380.0
2019-02-07 14:50:00,55.13,55.15,55.07,55.07,363940.0,54.799,54.8188,54.7393,54.7393,363940.0
2019-02-07 15:00:00,55.08,55.14,54.98,55.02,358740.0,54.7493,54.8089,54.6499,54.6896,358740.0
2019-02-07 15:10:00,55.02,55.12,54.96,55.11,248320.0,54.6896,54.789,54.63,54.7791,248320.0
2019-02-07 15:20:00,55.11,55.16,55.04,55.12,456760.0,54.7791,54.8288,54.7095,54.789,456760.0
2019-02-07 15:30:00,55.12,55.14,55.01,55.1,488280.0,54.789,54.8089,54.6797,54.7691,488280.0
2019-02-07 15:40:00,55.09,55.23,55.09,55.11,812840.0,54.7592,54.8984,54.7592,54.7791,812840.0
2019-02-07 15:50:00,55.11,55.3,55.05,55.3,1762660.0,54.7791,54.9679,54.7194,54.9679,1762660.0
2019-02-08 09:30:00,54.74,55.0,54.71,54.87,1153420.0,54.4113,54.6697,54.3815,54.5405,1153420.0
2019-02-08 09:40:00,54.88,54.95,54.76,54.83,547980.0,54.5505,54.62,54.4312,54.5008,547980.0
2019-02-08 09:50:00,54.79,54.84,54.73,54.83,477080.0,54.461,54.5107,54.4014,54.5008,477080.0
2019-02-08 10:00:00,54.81,55.09,54.75,55.05,841520.0,54.4809,54.7592,54.4212,54.7194,841520.0
2019-02-08 10:10:00,55.01,55.06,54.82,54.84,335340.0,54.6797,54.7294,54.4908,54.5107,335340.0
2019-02-08 10:20:00,54.84,55.02,54.8,54.95,174900.0,54.5107,54.6896,54.4709,54.62,174900.0
2019-02-08 10:30:00,54.94,55.25,54.94,55.23,395060.0,54.6101,54.9182,54.6101,54.8984,395060.0
2019-02-08 10:40:00,55.23,55.26,55.16,55.17,382900.0,54.8984,54.9282,54.8288,54.8387,382900.0
2019-02-08 10:50:00,55.18,55.23,55.06,55.08,240360.0,54.8487,54.8984,54.7294,54.7493,240360.0
2019-02-08 11:00:00,55.1,55.11,54.89,54.96,448420.0,54.7691,54.7791,54.5604,54.63,448420.0
2019-02-08 11:10:00,54.96,55.12,54.92,55.07,333440.0,54.63,54.789,54.5902,54.7393,333440.0
2019-02-08 11:20:00,55.07,55.13,55.0,55.0,93120.0,54.7393,54.799,54.6697,54.6697,93120.0
2019-02-08 11:30:00,55.0,55.03,54.93,54.96,167960.0,54.6697,54.6996,54.6002,54.63,167960.0
2019-02-08 11:40:00,54.93,55.04,54.9,54.98,164800.0,54.6002,54.7095,54.5703,54.6499,164800.0
2019-02-08 11:50:00,55.0,55.13,54.96,55.13,184000.0,54.6697,54.799,54.63,54.799,184000.0
2019-02-08 12:00:00,55.11,55.17,54.99,55.01,184780.0,54.7791,54.8387,54.6598,54.6797,184780.0
2019-02-08 12:10:00,54.99,54.99,54.92,54.99,106840.0,54.6598,54.6598,54.5902,54.6598,106840.0
2019-02-08 12:20:00,54.98,54.99,54.95,54.96,57860.0,54.6499,54.6598,54.62,54.63,57860.0
2019-02-08 12:30:00,54.95,54.97,54.88,54.91,121800.0,54.62,54.6399,54.5505,54.5803,121800.0
2019-02-08 12:40:00,54.92,54.97,54.92,54.95,133940.0,54.5902,54.6399,54.5902,54.62,133940.0
2019-02-08 12:50:00,54.98,55.0,54.94,54.94,95820.0,54.6499,54.6697,54.6101,54.6101,95820.0
2019-02-08 13:00:00,54.97,54.99,54.9,54.91,141000.0,54.6399,54.6598,54.5703,54.5803,141000.0
2019-02-08 13:10:00,54.94,55.03,54.94,55.0,138100.0,54.6101,54.6996,54.6101,54.6697,138100.0
2019-02-08 13:20:00,54.94,54.95,54.89,54.93,119900.0,54.6101,54.62,54.5604,54.6002,119900.0
2019-02-08 13:30:00,54.94,54.97,54.92,54.93,118600.0,54.6101,54.6399,54.5902,54.6002,118600.0
2019-02-08 13:40:00,54.93,55.01,54.93,55.01,209820.0,54.6002,54.6797,54.6002,54.6797,209820.0
2019-02-08 13:50:00,55.02,55.06,54.98,55.04,226740.0,54.6896,54.7294,54.6499,54.7095,226740.0
2019-02-08 14:00:00,55.04,55.1,55.01,55.08,201240.0,54.7095,54.7691,54.6797,54.7493,201240.0
2019-02-08 14:10:00,55.09,55.15,55.09,55.1,345540.0,54.7592,54.8188,54.7592,54.7691,345540.0
2019-02-08 14:20:00,55.12,55.13,55.05,55.12,283200.0,54.789,54.799,54.7194,54.789,283200.0
2019-02-08 14:30:00,55.1,55.19,55.1,55.14,338120.0,54.7691,54.8586,54.7691,54.8089,338120.0
2019-02-08 14:40:00,55.12,55.22,55.12,55.2,315280.0,54.789,54.8884,54.789,54.8685,315280.0
2019-02-08 14:50:00,55.2,55.22,55.13,55.13,152980.0,54.8685,54.8884,54.799,54.799,152980.0
2019-02-08 15:00:00,55.13,55.13,55.08,55.11,139800.0,54.799,54.799,54.7493,54.7791,139800.0
2019-02-08 15:10:00,55.11,55.14,55.09,55.11,112000.0,54.7791,54.8089,54.7592,54.7791,112000.0
2019-02-08 15:20:00,55.12,55.13,55.08,55.13,167280.0,54.789,54.799,54.7493,54.799,167280.0
2019-02-08 15:30:00,55.13,55.14,55.06,55.08,187780.0,54.799,54.8089,54.7294,54.7493,187780.0
2019-02-08 15:40:00,55.08,55.08,55.01,55.01,284640.0,54.7493,54.7493,54.6797,54.6797,284640.0
2019-02-08 15:50:00,55.04,55.14,54.96,55.14,1283120.0,54.7095,54.8089,54.63,54.8089,1283120.0
2019-02-11 09:30:00,55.2,55.67,55.19,55.51,1366720.0,54.8685,55.3357,54.8586,55.1767,1366720.0
2019-02-11 09:40:00,55.5,55.51,55.33,55.4,370280.0,55.1667,55.1767,54.9978,55.0673,370280.0
2019-02-11 09:50:00,55.4,55.41,55.23,55.29,286600.0,55.0673,55.0773,54.8984,54.958,286600.0
2019-02-11 10:00:00,55.29,55.41,55.29,55.39,268560.0,54.958,55.0773,54.958,55.0574,268560.0
2019-02-11 10:10:00,55.38,55.45,55.32,55.4,106080.0,55.0475,55.117,54.9878,55.0673,106080.0
2019-02-11 10:20:00,55.42,55.42,55.2,55.26,190420.0,55.0872,55.0872,54.8685,54.9282,190420.0
2019-02-11 10:30:00,55.24,55.34,55.18,55.28,221160.0,54.9083,55.0077,54.8487,54.9481,221160.0
2019-02-11 10:40:00,55.26,55.36,55.22,55.32,127420.0,54.9282,55.0276,54.8884,54.9878,127420.0
2019-02-11 10:50:00,55.31,55.32,55.22,55.25,230160.0,54.9779,54.9878,54.8884,54.9182,230160.0
2019-02-11 11:00:00,55.27,55.29,55.13,55.16,151200.0,54.9381,54.958,54.799,54.8288,151200.0
2019-02-11 11:10:00,55.17,55.21,55.12,55.18,220980.0,54.8387,54.8785,54.789,54.8487,220980.0
2019-02-11 11:20:00,55.16,55.23,55.15,55.18,196900.0,54.8288,54.8984,54.8188,54.8487,196900.0
2019-02-11 11:30:00,55.17,55.19,55.02,55.02,265360.0,54.8387,54.8586,54.6896,54.6896,265360.0
2019-02-11 11:40:00,55.05,55.17,55.02,55.16,168080.0,54.7194,54.8387,54.6896,54.8288,168080.0
2019-02-11 11:50:00,55.14,55.18,55.07,55.16,141300.0,54.8089,54.8487,54.7393,54.8288,141300.0
2019-02-11 12:00:00,55.16,55.24,55.15,55.23,106520.0,54.8288,54.9083,54.8188,54.8984,106520.0
2019-02-11 12:10:00,55.23,55.24,55.2,55.22,85480.0,54.8984,54.9083,54.8685,54.8884,85480.0
2019-02-11 12:20:00,55.2,55.31,55.2,55.29,134800.0,54.8685,54.9779,54.8685,54.958,134800.0
2019-02-11 12:30:00,55.28,55.33,55.26,55.3,72020.0,54.9481,54.9978,54.9282,54.9679,72020.0
2019-02-11 12:40:00,55.29,55.32,55.27,55.27,86800.0,54.958,54.9878,54.9381,54.9381,86800.0
2019-02-11 12:50:00,55.3,55.3,55.24,55.27,110360.0,54.9679,54.9679,54.9083,54.9381,110360.0
2019-02-11 13:00:00,55.27,55.27,55.21,55.26,83000.0,54.9381,54.9381,54.8785,54.9282,83000.0
2019-02-11 13:10:00,55.26,55.27,55.18,55.23,250960.0,54.9282,54.9381,54.8487,54.8984,250960.0
2019-02-11 13:20:00,55.23,55.23,55.14,55.14,148400.0,54.8984,54.8984,54.8089,54.8089,148400.0
2019-02-11 13:30:00,55.15,55.19,55.14,55.17,166300.0,54.8188,54.8586,54.8089,54.8387,166300.0
2019-02-11 13:40:00,55.17,55.19,55.03,55.07,206500.0,54.8387,54.8586,54.6996,54.7393,206500.0
2019-02-11 13:50:00,55.07,55.11,55.06,55.11,86000.0,54.7393,54.7791,54.7294,54.7791,86000.0
2019-02-11 14:00:00,55.12,55.16,55.08,55.13,169180.0,54.789,54.8288,54.7493,54.799,169180.0
2019-02-11 14:10:00,55.13,55.18,55.12,55.13,96920.0,54.799,54.8487,54.789,54.799,96920.0
2019-02-11 14:20:00,55.14,55.16,55.11,55.11,89780.0,54.8089,54.8288,54.7791,54.7791,89780.0
2019-02-11 14:30:00,55.13,55.15,55.08,55.1,190040.0,54.799,54.8188,54.7493,54.7691,190040.0
2019-02-11 14:40:00,55.1,55.16,55.0,55.04,119000.0,54.7691,54.8288,54.6697,54.7095,119000.0
2019-02-11 14:50:00,55.05,55.1,55.03,55.06,169800.0,54.7194,54.7691,54.6996,54.7294,169800.0
2019-02-11 15:00:00,55.05,55.18,55.05,55.16,152700.0,54.7194,54.8487,54.7194,54.8288,152700.0
2019-02-11 15:10:00,55.16,55.18,55.1,55.1,236080.0,54.8288,54.8487,54.7691,54.7691,236080.0
2019-02-11 15:20:00,55.1,55.14,55.1,55.13,176000.0,54.7691,54.8089,54.7691,54.799,176000.0
2019-02-11 15:30:00,55.13,55.14,55.04,55.07,245740.0,54.799,54.8089,54.7095,54.7393,245740.0
2019-02-11 15:40:00,55.06,55.17,55.04,55.17,403960.0,54.7294,54.8387,54.7095,54.8387,403960.0
2019-02-11 15:50:00,55.16,55.21,55.06,55.09,1246900.0,54.8288,54.8785,54.7294,54.7592,1246900.0
2019-02-12 09:30:00,55.55,55.95,55.55,55.77,2052340.0,55.2164,55.614,55.2164,55.4351,2052340.0
2019-02-12 09:40:00,55.79,56.04,55.79,55.98,939400.0,55.455,55.7035,55.455,55.6439,939400.0
2019-02-12 09:50:00,55.95,56.13,55.95,56.09,851200.0,55.614,55.793,55.614,55.7532,851200.0
2019-02-12 10:00:00,56.1,56.16,56.05,56.11,708160.0,55.7631,55.8228,55.7134,55.7731,708160.0
2019-02-12 10:10:00,56.11,56.18,56.11,56.18,375660.0,55.7731,55.8427,55.7731,55.8427,375660.0
2019-02-12 10:20:00,56.17,56.21,56.14,56.15,453560.0,55.8327,55.8725,55.8029,55.8128,453560.0
2019-02-12 10:30:00,56.18,56.2,56.12,56.2,361300.0,55.8427,55.8625,55.783,55.8625,361300.0
2019-02-12 10:40:00,56.21,56.25,56.15,56.2,364860.0,55.8725,55.9122,55.8128,55.8625,364860.0
2019-02-12 10:50:00,56.2,56.51,56.2,56.46,611540.0,55.8625,56.1707,55.8625,56.121,611540.0
2019-02-12 11:00:00,56.46,56.59,56.38,56.39,516680.0,56.121,56.2502,56.0415,56.0514,516680.0
2019-02-12 11:10:00,56.44,56.5,56.4,56.48,291920.0,56.1011,56.1607,56.0613,56.1409,291920.0
2019-02-12 11:20:00,56.48,56.53,56.39,56.51,455280.0,56.1409,56.1906,56.0514,56.1707,455280.0
2019-02-12 11:30:00,56.5,56.53,56.46,56.48,445280.0,56.1607,56.1906,56.121,56.1409,445280.0
2019-02-12 11:40:00,56.48,56.51,56.42,56.45,318500.0,56.1409,56.1707,56.0812,56.111,318500.0
2019-02-12 11:50:00,56.44,56.49,56.4,56.43,285640.0,56.1011,56.1508,56.0613,56.0912,285640.0
2019-02-12 12:00:00,56.45,56.45,56.4,56.4,296720.0,56.111,56.111,56.0613,56.0613,296720.0
2019-02-12 12:10:00,56.4,56.45,56.32,56.32,209040.0,56.0613,56.111,55.9818,55.9818,209040.0
2019-02-12 12:20:00,56.36,56.37,56.31,56.34,108520.0,56.0216,56.0315,55.9719,56.0017,108520.0
2019-02-12 12:30:00,56.37,56.37,56.32,56.34,179220.0,56.0315,56.0315,55.9818,56.0017,179220.0
2019-02-12 12:40:00,56.35,56.36,56.27,56.27,134260.0,56.0116,56.0216,55.9321,55.9321,134260.0
2019-02-12 12:50:00,56.27,56.33,56.27,56.3,190760.0,55.9321,55.9918,55.9321,55.9619,190760.0
2019-02-12 13:00:00,56.31,56.31,56.27,56.29,73960.0,55.9719,55.9719,55.9321,55.952,73960.0
2019-02-12 13:10:00,56.31,56.31,56.27,56.29,57280.0,55.9719,55.9719,55.9321,55.952,57280.0
2019-02-12 13:20:00,56.28,56.37,56.28,56.37,166700.0,55.9421,56.0315,55.9421,56.0315,166700.0
2019-02-12 13:30:00,56.37,56.42,56.36,56.37,179100.0,56.0315,56.0812,56.0216,56.0315,179100.0
2019-02-12 13:40:00,56.39,56.39,56.33,56.37,149900.0,56.0514,56.0514,55.9918,56.0315,149900.0
2019-02-12 13:50:00,56.39,56.45,56.37,56.45,227700.0,56.0514,56.111,56.0315,56.111,227700.0
2019-02-12 14:00:00,56.45,56.52,56.44,56.52,337500.0,56.111,56.1806,56.1011,56.1806,337500.0
2019-02-12 14:10:00,56.52,56.55,56.49,56.54,160720.0,56.1806,56.2104,56.1508,56.2005,160720.0
2019-02-12 14:20:00,56.55,56.58,56.53,56.55,289600.0,56.2104,56.2403,56.1906,56.2104,289600.0
2019-02-12 14:30:00,56.56,56.62,56.53,56.61,329680.0,56.2204,56.28,56.1906,56.2701,329680.0
2019-02-12 14:40:00,56.61,56.64,56.59,56.61,359540.0,56.2701,56.2999,56.2502,56.2701,359540.0
2019-02-12 14:50:00,56.6,56.64,56.2,56.23,983520.0,56.2601,56.2999,55.8625,55.8924,983520.0
2019-02-12 15:00:00,56.23,56.44,56.22,56.33,585080.0,55.8924,56.1011,55.8824,55.9918,585080.0
2019-02-12 15:10:00,56.32,56.5,56.31,56.48,392960.0,55.9818,56.1607,55.9719,56.1409,392960.0
2019-02-12 15:20:00,56.46,56.58,56.44,56.58,461520.0,56.121,56.2403,56.1011,56.2403,461520.0
2019-02-12 15:30:00,56.58,56.6,56.52,56.55,573000.0,56.2403,56.2601,56.1806,56.2104,573000.0
2019-02-12 15:40:00,56.56,56.56,56.38,56.39,967760.0,56.2204,56.2204,56.0415,56.0514,967760.0
2019-02-12 15:50:00,56.39,56.44,56.33,56.36,2108920.0,56.0514,56.1011,55.9918,56.0216,2108920.0
2019-02-13 09:30:00,56.63,56.93,56.61,56.93,1269040.0,56.29,56.5882,56.2701,56.5882,1269040.0
2019-02-13 09:40:00,56.93,57.06,56.89,57.05,1088180.0,56.5882,56.7174,56.5484,56.7074,1088180.0
2019-02-13 09:50:00,57.03,57.03,56.89,57.02,560700.0,56.6876,56.6876,56.5484,56.6776,560700.0
2019-02-13 10:00:00,57.04,57.14,56.96,57.0,587940.0,56.6975,56.7969,56.618,56.6577,587940.0
2019-02-13 10:10:00,56.98,56.99,56.73,56.88,424280.0,56.6379,56.6478,56.3894,56.5385,424280.0
2019-02-13 10:20:00,56.88,57.02,56.88,57.0,474560.0,56.5385,56.6776,56.5385,56.6577,474560.0
2019-02-13 10:30:00,56.99,57.12,56.96,57.04,347860.0,56.6478,56.777,56.618,56.6975,347860.0
2019-02-13 10:40:00,57.04,57.11,57.01,57.1,283620.0,56.6975,56.7671,56.6677,56.7571,283620.0
2019-02-13 10:50:00,57.12,57.12,56.9,56.92,344180.0,56.777,56.777,56.5583,56.5782,344180.0
2019-02-13 11:00:00,56.92,56.99,56.87,56.94,320320.0,56.5782,56.6478,56.5285,56.5981,320320.0
2019-02-13 11:10:00,56.93,57.0,56.93,56.98,221420.0,56.5882,56.6577,56.5882,56.6379,221420.0
2019-02-13 11:20:00,56.98,57.0,56.8,56.81,251680.0,56.6379,56.6577,56.4589,56.4689,251680.0
2019-02-13 11:30:00,56.8,56.81,56.58,56.66,414860.0,56.4589,56.4689,56.2403,56.3198,414860.0
2019-02-13 11:40:00,56.66,56.73,56.62,56.67,311200.0,56.3198,56.3894,56.28,56.3297,311200.0
2019-02-13 11:50:00,56.65,56.79,56.65,56.78,271560.0,56.3098,56.449,56.3098,56.4391,271560.0
2019-02-13 12:00:00,56.78,56.86,56.78,56.81,224120.0,56.4391,56.5186,56.4391,56.4689,224120.0
2019-02-13 12:10:00,56.82,56.84,56.73,56.74,133760.0,56.4788,56.4987,56.3894,56.3993,133760.0
2019-02-13 12:20:00,56.74,56.77,56.7,56.71,119340.0,56.3993,56.4291,56.3595,56.3695,119340.0
2019-02-13 12:30:00,56.71,56.73,56.68,56.69,80220.0,56.3695,56.3894,56.3397,56.3496,80220.0
2019-02-13 12:40:00,56.69,56.79,56.69,56.78,122040.0,56.3496,56.449,56.3496,56.4391,122040.0
2019-02-13 12:50:00,56.78,56.78,56.69,56.73,83260.0,56.4391,56.4391,56.3496,56.3894,83260.0
2019-02-13 13:00:00,56.73,56.8,56.7,56.8,108600.0,56.3894,56.4589,56.3595,56.4589,108600.0
2019-02-13 13:10:00,56.81,56.84,56.77,56.77,80000.0,56.4689,56.4987,56.4291,56.4291,80000.0
2019-02-13 13:20:00,56.79,56.83,56.79,56.81,118200.0,56.449,56.4888,56.449,56.4689,118200.0
2019-02-13 13:30:00,56.79,56.83,56.79,56.8,48000.0,56.449,56.4888,56.449,56.4589,48000.0
2019-02-13 13:40:00,56.79,56.84,56.79,56.79,88140.0,56.449,56.4987,56.449,56.449,88140.0
2019-02-13 13:50:00,56.79,56.83,56.77,56.81,78160.0,56.449,56.4888,56.4291,56.4689,78160.0
2019-02-13 14:00:00,56.81,56.82,56.77,56.79,128840.0,56.4689,56.4788,56.4291,56.449,128840.0
2019-02-13 14:10:00,56.8,56.81,56.73,56.76,107140.0,56.4589,56.4689,56.3894,56.4192,107140.0
2019-02-13 14:20:00,56.75,56.76,56.69,56.71,99020.0,56.4092,56.4192,56.3496,56.3695,99020.0
2019-02-13 14:30:00,56.71,56.71,56.63,56.63,184120.0,56.3695,56.3695,56.29,56.29,184120.0
2019-02-13 14:40:00,56.63,56.71,56.63,56.7,251840.0,56.29,56.3695,56.29,56.3595,251840.0
2019-02-13 14:50:00,56.71,56.71,56.66,56.69,97780.0,56.3695,56.3695,56.3198,56.3496,97780.0
2019-02-13 15:00:00,56.67,56.68,56.61,56.61,108080.0,56.3297,56.3397,56.2701,56.2701,108080.0
2019-02-13 15:10:00,56.61,56.7,56.6,56.67,159500.0,56.2701,56.3595,56.2601,56.3297,159500.0
2019-02-13 15:20:00,56.68,56.71,56.64,56.66,314700.0,56.3397,56.3695,56.2999,56.3198,314700.0
2019-02-13 15:30:00,56.67,56.69,56.6,56.69,389860.0,56.3297,56.3496,56.2601,56.3496,389860.0
2019-02-13 15:40:00,56.69,56.7,56.4,56.43,690480.0,56.3496,56.3595,56.0613,56.0912,690480.0
2019-02-13 15:50:00,56.42,56.5,56.3,56.44,2461880.0,56.0812,56.1607,55.9619,56.1011,2461880.0
2019-02-14 09:30:00,56.25,56.35,55.96,56.08,1114760.0,55.9122,56.0116,55.624,55.7433,1114760.0
2019-02-14 09:40:00,56.07,56.12,55.85,56.03,554140.0,55.7333,55.783,55.5146,55.6936,554140.0
2019-02-14 09:50:00,55.95,56.13,55.91,56.05,669300.0,55.614,55.793,55.5743,55.7134,669300.0
2019-02-14 10:00:00,56.03,56.19,55.91,56.13,522280.0,55.6936,55.8526,55.5743,55.793,522280.0
2019-02-14 10:10:00,56.13,56.33,56.1,56.33,434940.0,55.793,55.9918,55.7631,55.9918,434940.0
2019-02-14 10:20:00,56.35,56.41,56.34,56.34,174360.0,56.0116,56.0713,56.0017,56.0017,174360.0
2019-02-14 10:30:00,56.35,56.5,56.07,56.24,532620.0,56.0116,56.1607,55.7333,55.9023,532620.0
2019-02-14 10:40:00,56.27,56.45,56.26,56.43,414300.0,55.9321,56.111,55.9222,56.0912,414300.0
2019-02-14 10:50:00,56.44,56.48,56.38,56.4,274720.0,56.1011,56.1409,56.0415,56.0613,274720.0
2019-02-14 11:00:00,56.42,56.46,56.33,56.46,349760.0,56.0812,56.121,55.9918,56.121,349760.0
2019-02-14 11:10:00,56.45,56.47,56.38,56.39,134000.0,56.111,56.1309,56.0415,56.0514,134000.0
2019-02-14 11:20:00,56.37,56.39,56.33,56.36,237240.0,56.0315,56.0514,55.9918,56.0216,237240.0
2019-02-14 11:30:00,56.35,56.35,56.26,56.35,160420.0,56.0116,56.0116,55.9222,56.0116,160420.0
2019-02-14 11:40:00,56.4,56.52,56.4,56.51,206780.0,56.0613,56.1806,56.0613,56.1707,206780.0
2019-02-14 11:50:00,56.49,56.58,56.49,56.51,214360.0,56.1508,56.2403,56.1508,56.1707,214360.0
2019-02-14 12:00:00,56.51,56.56,56.45,56.54,148080.0,56.1707,56.2204,56.111,56.2005,148080.0
2019-02-14 12:10:00,56.54,56.59,56.51,56.59,266280.0,56.2005,56.2502,56.1707,56.2502,266280.0
2019-02-14 12:20:00,56.58,56.72,56.56,56.72,338180.0,56.2403,56.3794,56.2204,56.3794,338180.0
2019-02-14 12:30:00,56.75,56.78,56.7,56.7,276420.0,56.4092,56.4391,56.3595,56.3595,276420.0
2019-02-14 12:40:00,56.69,56.78,56.67,56.75,239420.0,56.3496,56.4391,56.3297,56.4092,239420.0
2019-02-14 12:50:00,56.76,56.79,56.73,56.77,142980.0,56.4192,56.449,56.3894,56.4291,142980.0
2019-02-14 13:00:00,56.79,56.81,56.7,56.72,170400.0,56.449,56.4689,56.3595,56.3794,170400.0
2019-02-14 13:10:00,56.7,56.73,56.66,56.66,72880.0,56.3595,56.3894,56.3198,56.3198,72880.0
2019-02-14 13:20:00,56.66,56.77,56.66,56.77,104560.0,56.3198,56.4291,56.3198,56.4291,104560.0
2019-02-14 13:30:00,56.76,56.78,56.71,56.71,108180.0,56.4192,56.4391,56.3695,56.3695,108180.0
2019-02-14 13:40:00,56.7,56.71,56.67,56.69,88220.0,56.3595,56.3695,56.3297,56.3496,88220.0
2019-02-14 13:50:00,56.69,56.74,56.6,56.62,228320.0,56.3496,56.3993,56.2601,56.28,228320.0
2019-02-14 14:00:00,56.6,56.67,56.58,56.67,129980.0,56.2601,56.3297,56.2403,56.3297,129980.0
2019-02-14 14:10:00,56.68,56.75,56.68,56.68,148160.0,56.3397,56.4092,56.3397,56.3397,148160.0
2019-02-14 14:20:00,56.67,56.75,56.64,56.68,134000.0,56.3297,56.4092,56.2999,56.3397,134000.0
2019-02-14 14:30:00,56.69,56.69,56.61,56.69,69500.0,56.3496,56.3496,56.2701,56.3496,69500.0
2019-02-14 14:40:00,56.69,56.71,56.62,56.63,123120.0,56.3496,56.3695,56.28,56.29,123120.0
2019-02-14 14:50:00,56.63,56.65,56.51,56.56,219400.0,56.29,56.3098,56.1707,56.2204,219400.0
2019-02-14 15:00:00,56.56,56.71,56.52,56.53,223800.0,56.2204,56.3695,56.1806,56.1906,223800.0
2019-02-14 15:10:00,56.56,56.57,56.44,56.53,210940.0,56.2204,56.2303,56.1011,56.1906,210940.0
2019-02-14 15:20:00,56.51,56.55,56.48,56.52,143220.0,56.1707,56.2104,56.1409,56.1806,143220.0
2019-02-14 15:30:00,56.51,56.59,56.49,56.56,220640.0,56.1707,56.2502,56.1508,56.2204,220640.0
2019-02-14 15:40:00,56.56,56.63,56.5,56.51,352920.0,56.2204,56.29,56.1607,56.1707,352920.0
2019-02-14 15:50:00,56.5,56.6,56.42,56.46,876420.0,56.1607,56.2601,56.0812,56.121,876420.0
2019-02-15 09:30:00,56.87,56.96,56.38,56.49,3501040.0,56.5285,56.618,56.0415,56.1508,3501040.0
2019-02-15 09:40:00,56.48,56.51,56.21,56.27,658300.0,56.1409,56.1707,55.8725,55.9321,658300.0
2019-02-15 09:50:00,56.23,56.24,56.03,56.06,530480.0,55.8924,55.9023,55.6936,55.7234,530480.0
2019-02-15 10:00:00,56.07,56.15,55.94,55.98,634500.0,55.7333,55.8128,55.6041,55.6439,634500.0
2019-02-15 10:10:00,55.95,56.16,55.91,56.15,578720.0,55.614,55.8228,55.5743,55.8128,578720.0
2019-02-15 10:20:00,56.15,56.29,56.14,56.19,441900.0,55.8128,55.952,55.8029,55.8526,441900.0
2019-02-15 10:30:00,56.19,56.36,56.19,56.36,370960.0,55.8526,56.0216,55.8526,56.0216,370960.0
2019-02-15 10:40:00,56.36,56.42,56.19,56.3,177000.0,56.0216,56.0812,55.8526,55.9619,177000.0
2019-02-15 10:50:00,56.26,56.32,56.2,56.22,291560.0,55.9222,55.9818,55.8625,55.8824,291560.0
2019-02-15 11:00:00,56.25,56.34,56.23,56.24,147500.0,55.9122,56.0017,55.8924,55.9023,147500.0
2019-02-15 11:10:00,56.23,56.24,56.0,56.05,253000.0,55.8924,55.9023,55.6637,55.7134,253000.0
2019-02-15 11:20:00,56.03,56.12,55.99,56.11,345160.0,55.6936,55.783,55.6538,55.7731,345160.0
2019-02-15 11:30:00,56.11,56.13,56.02,56.04,161080.0,55.7731,55.793,55.6836,55.7035,161080.0
2019-02-15 11:40:00,56.06,56.11,55.97,56.05,175360.0,55.7234,55.7731,55.6339,55.7134,175360.0
2019-02-15 11:50:00,56.04,56.16,56.0,56.11,175680.0,55.7035,55.8228,55.6637,55.7731,175680.0
2019-02-15 12:00:00,56.13,56.17,56.06,56.17,91720.0,55.793,55.8327,55.7234,55.8327,91720.0
2019-02-15 12:10:00,56.18,56.25,56.18,56.22,100700.0,55.8427,55.9122,55.8427,55.8824,100700.0
2019-02-15 12:20:00,56.2,56.27,56.16,56.23,146360.0,55.8625,55.9321,55.8228,55.8924,146360.0
2019-02-15 12:30:00,56.23,56.26,56.19,56.19,95020.0,55.8924,55.9222,55.8526,55.8526,95020.0
2019-02-15 12:40:00,56.2,56.2,56.13,56.14,36000.0,55.8625,55.8625,55.793,55.8029,36000.0
2019-02-15 12:50:00,56.14,56.14,56.03,56.06,178860.0,55.8029,55.8029,55.6936,55.7234,178860.0
2019-02-15 13:00:00,56.04,56.09,56.04,56.05,96000.0,55.7035,55.7532,55.7035,55.7134,96000.0
2019-02-15 13:10:00,56.05,56.07,56.0,56.01,205440.0,55.7134,55.7333,55.6637,55.6737,205440.0
2019-02-15 13:20:00,56.0,56.01,55.93,55.97,233120.0,55.6637,55.6737,55.5942,55.6339,233120.0
2019-02-15 13:30:00,55.97,56.02,55.93,55.93,170040.0,55.6339,55.6836,55.5942,55.5942,170040.0
2019-02-15 13:40:00,55.95,55.96,55.89,55.9,280640.0,55.614,55.624,55.5544,55.5643,280640.0
2019-02-15 13:50:00,55.9,55.95,55.9,55.95,146800.0,55.5643,55.614,55.5643,55.614,146800.0
2019-02-15 14:00:00,55.95,56.0,55.95,55.99,112680.0,55.614,55.6637,55.614,55.6538,112680.0
2019-02-15 14:10:00,55.97,55.99,55.95,55.98,152220.0,55.6339,55.6538,55.614,55.6439,152220.0
2019-02-15 14:20:00,55.96,56.02,55.96,55.97,108900.0,55.624,55.6836,55.624,55.6339,108900.0
2019-02-15 14:30:00,55.99,56.06,55.96,56.04,227480.0,55.6538,55.7234,55.624,55.7035,227480.0
2019-02-15 14:40:00,56.04,56.11,56.04,56.09,159920.0,55.7035,55.7731,55.7035,55.7532,159920.0
2019-02-15 14:50:00,56.1,56.12,56.05,56.1,240900.0,55.7631,55.783,55.7134,55.7631,240900.0
2019-02-15 15:00:00,56.1,56.1,56.03,56.03,166340.0,55.7631,55.7631,55.6936,55.6936,166340.0
2019-02-15 15:10:00,56.02,56.04,55.91,55.95,419820.0,55.6836,55.7035,55.5743,55.614,419820.0
2019-02-15 15:20:00,55.95,55.96,55.9,55.92,282460.0,55.614,55.624,55.5643,55.5842,282460.0
2019-02-15 15:30:00,55.92,55.97,55.89,55.95,470180.0,55.5842,55.6339,55.5544,55.614,470180.0
2019-02-15 15:40:00,55.95,56.03,55.94,55.99,663500.0,55.614,55.6936,55.6041,55.6538,663500.0
2019-02-15 15:50:00,55.98,56.01,55.84,55.98,1531600.0,55.6439,55.6737,55.5047,55.6439,1531600.0
2019-02-19 09:30:00,55.83,56.22,55.83,56.19,1071980.0,55.4948,55.8824,55.4948,55.8526,1071980.0
2019-02-19 09:40:00,56.17,56.27,56.14,56.23,439320.0,55.8327,55.9321,55.8029,55.8924,439320.0
2019-02-19 09:50:00,56.23,56.3,56.19,56.23,428580.0,55.8924,55.9619,55.8526,55.8924,428580.0
2019-02-19 10:00:00,56.23,56.39,56.2,56.3,390720.0,55.8924,56.0514,55.8625,55.9619,390720.0
2019-02-19 10:10:00,56.3,56.39,56.3,56.33,192120.0,55.9619,56.0514,55.9619,55.9918,192120.0
2019-02-19 10:20:00,56.35,56.42,56.29,56.4,268100.0,56.0116,56.0812,55.952,56.0613,268100.0
2019-02-19 10:30:00,56.4,56.42,56.32,56.35,374680.0,56.0613,56.0812,55.9818,56.0116,374680.0
2019-02-19 10:40:00,56.36,56.4,56.28,56.28,197560.0,56.0216,56.0613,55.9421,55.9421,197560.0
2019-02-19 10:50:00,56.28,56.33,56.28,56.33,88500.0,55.9421,55.9918,55.9421,55.9918,88500.0
2019-02-19 11:00:00,56.32,56.35,56.26,56.29,185240.0,55.9818,56.0116,55.9222,55.952,185240.0
2019-02-19 11:10:00,56.29,56.31,56.27,56.3,112320.0,55.952,55.9719,55.9321,55.9619,112320.0
2019-02-19 11:20:00,56.3,56.31,56.23,56.23,140500.0,55.9619,55.9719,55.8924,55.8924,140500.0
2019-02-19 11:30:00,56.22,56.35,56.22,56.33,122340.0,55.8824,56.0116,55.8824,55.9918,122340.0
2019-02-19 11:40:00,56.33,56.37,56.29,56.29,401080.0,55.9918,56.0315,55.952,55.952,401080.0
2019-02-19 11:50:00,56.29,56.36,56.27,56.36,99660.0,55.952,56.0216,55.9321,56.0216,99660.0
2019-02-19 12:00:00,56.35,56.39,56.34,56.35,139260.0,56.0116,56.0514,56.0017,56.0116,139260.0
2019-02-19 12:10:00,56.34,56.36,56.27,56.3,166520.0,56.0017,56.0216,55.9321,55.9619,166520.0
2019-02-19 12:20:00,56.33,56.34,56.3,56.33,89100.0,55.9918,56.0017,55.9619,55.9918,89100.0
2019-02-19 12:30:00,56.32,56.32,56.25,56.28,138920.0,55.9818,55.9818,55.9122,55.9421,138920.0
2019-02-19 12:40:00,56.27,56.28,56.24,56.25,188480.0,55.9321,55.9421,55.9023,55.9122,188480.0
2019-02-19 12:50:00,56.24,56.25,56.17,56.17,95400.0,55.9023,55.9122,55.8327,55.8327,95400.0
2019-02-19 13:00:00,56.18,56.2,56.16,56.18,86400.0,55.8427,55.8625,55.8228,55.8427,86400.0
2019-02-19 13:10:00,56.19,56.24,56.17,56.24,206960.0,55.8526,55.9023,55.8327,55.9023,206960.0
2019-02-19 13:20:00,56.24,56.28,56.22,56.23,94000.0,55.9023,55.9421,55.8824,55.8924,94000.0
2019-02-19 13:30:00,56.2,56.23,56.17,56.23,81480.0,55.8625,55.8924,55.8327,55.8924,81480.0
2019-02-19 13:40:00,56.21,56.21,56.17,56.18,79260.0,55.8725,55.8725,55.8327,55.8427,79260.0
2019-02-19 13:50:00,56.18,56.19,56.14,56.15,91120.0,55.8427,55.8526,55.8029,55.8128,91120.0
2019-02-19 14:00:00,56.15,56.28,56.14,56.28,177700.0,55.8128,55.9421,55.8029,55.9421,177700.0
2019-02-19 14:10:00,56.26,56.29,56.24,56.25,84200.0,55.9222,55.952,55.9023,55.9122,84200.0
2019-02-19 14:20:00,56.25,56.3,56.24,56.29,134180.0,55.9122,55.9619,55.9023,55.952,134180.0
2019-02-19 14:30:00,56.29,56.36,56.28,56.35,154700.0,55.952,56.0216,55.9421,56.0116,154700.0
2019-02-19 14:40:00,56.38,56.42,56.37,56.41,132700.0,56.0415,56.0812,56.0315,56.0713,132700.0
2019-02-19 14:50:00,56.41,56.48,56.41,56.45,295860.0,56.0713,56.1409,56.0713,56.111,295860.0
2019-02-19 15:00:00,56.43,56.47,56.41,56.46,194240.0,56.0912,56.1309,56.0713,56.121,194240.0
2019-02-19 15:10:00,56.47,56.47,56.4,56.41,235520.0,56.1309,56.1309,56.0613,56.0713,235520.0
2019-02-19 15:20:00,56.42,56.43,56.34,56.35,129100.0,56.0812,56.0912,56.0017,56.0116,129100.0
2019-02-19 15:30:00,56.35,56.4,56.33,56.36,207380.0,56.0116,56.0613,55.9918,56.0216,207380.0
2019-02-19 15:40:00,56.35,56.41,56.3,56.3,276960.0,56.0116,56.0713,55.9619,55.9619,276960.0
2019-02-19 15:50:00,56.28,56.36,56.26,56.33,959820.0,55.9421,56.0216,55.9222,55.9918,959820.0
2019-02-20 09:30:00,56.44,56.47,56.3,56.43,832660.0,56.1011,56.1309,55.9619,56.0912,832660.0
2019-02-20 09:40:00,56.41,56.53,56.35,56.37,478440.0,56.0713,56.1906,56.0116,56.0315,478440.0
2019-02-20 09:50:00,56.4,56.5,56.36,56.4,328520.0,56.0613,56.1607,56.0216,56.0613,328520.0
2019-02-20 10:00:00,56.4,56.4,56.33,56.34,134920.0,56.0613,56.0613,55.9918,56.0017,134920.0
2019-02-20 10:10:00,56.33,56.36,56.25,56.32,235300.0,55.9918,56.0216,55.9122,55.9818,235300.0
2019-02-20 10:20:00,56.33,56.41,56.3,56.4,87820.0,55.9918,56.0713,55.9619,56.0613,87820.0
2019-02-20 10:30:00,56.4,56.42,56.37,56.4,198040.0,56.0613,56.0812,56.0315,56.0613,198040.0
2019-02-20 10:40:00,56.43,56.48,56.38,56.39,237040.0,56.0912,56.1409,56.0415,56.0514,237040.0
2019-02-20 10:50:00,56.4,56.46,56.4,56.43,50000.0,56.0613,56.121,56.0613,56.0912,50000.0
2019-02-20 11:00:00,56.44,56.48,56.38,56.48,327680.0,56.1011,56.1409,56.0415,56.1409,327680.0
2019-02-20 11:10:00,56.48,56.51,56.46,56.5,341280.0,56.1409,56.1707,56.121,56.1607,341280.0
2019-02-20 11:20:00,56.51,56.51,56.43,56.45,126460.0,56.1707,56.1707,56.0912,56.111,126460.0
2019-02-20 11:30:00,56.46,56.49,56.44,56.47,122000.0,56.121,56.1508,56.1011,56.1309,122000.0
2019-02-20 11:40:00,56.49,56.54,56.48,56.52,157840.0,56.1508,56.2005,56.1409,56.1806,157840.0
2019-02-20 11:50:00,56.51,56.53,56.49,56.52,56100.0,56.1707,56.1906,56.1508,56.1806,56100.0
2019-02-20 12:00:00,56.52,56.55,56.4,56.45,270460.0,56.1806,56.2104,56.0613,56.111,270460.0
2019-02-20 12:10:00,56.45,56.47,56.42,56.42,126600.0,56.111,56.1309,56.0812,56.0812,126600.0
2019-02-20 12:20:00,56.43,56.44,56.14,56.14,270740.0,56.0912,56.1011,55.8029,55.8029,270740.0
2019-02-20 12:30:00,56.16,56.23,56.13,56.22,200620.0,55.8228,55.8924,55.793,55.8824,200620.0
2019-02-20 12:40:00,56.23,56.24,56.15,56.15,200960.0,55.8924,55.9023,55.8128,55.8128,200960.0
2019-02-20 12:50:00,56.15,56.15,55.91,56.05,518640.0,55.8128,55.8128,55.5743,55.7134,518640.0
2019-02-20 13:00:00,56.06,56.22,56.05,56.21,183640.0,55.7234,55.8824,55.7134,55.8725,183640.0
2019-02-20 13:10:00,56.21,56.28,56.2,56.21,109060.0,55.8725,55.9421,55.8625,55.8725,109060.0
2019-02-20 13:20:00,56.21,56.3,56.21,56.29,132680.0,55.8725,55.9619,55.8725,55.952,132680.0
2019-02-20 13:30:00,56.3,56.3,56.2,56.2,94740.0,55.9619,55.9619,55.8625,55.8625,94740.0
2019-02-20 13:40:00,56.21,56.21,56.15,56.19,110180.0,55.8725,55.8725,55.8128,55.8526,110180.0
2019-02-20 13:50:00,56.18,56.33,56.18,56.23,305820.0,55.8427,55.9918,55.8427,55.8924,305820.0
2019-02-20 14:00:00,56.21,56.32,56.02,56.1,579600.0,55.8725,55.9818,55.6836,55.7631,579600.0
2019-02-20 14:10:00,56.12,56.12,55.81,55.84,509080.0,55.783,55.783,55.4749,55.5047,509080.0
2019-02-20 14:20:00,55.82,55.84,55.59,55.73,882560.0,55.4848,55.5047,55.2562,55.3954,882560.0
2019-02-20 14:30:00,55.75,56.01,55.75,55.9,371260.0,55.4152,55.6737,55.4152,55.5643,371260.0
2019-02-20 14:40:00,55.88,55.99,55.86,55.94,207980.0,55.5445,55.6538,55.5246,55.6041,207980.0
2019-02-20 14:50:00,55.92,56.04,55.91,55.94,190460.0,55.5842,55.7035,55.5743,55.6041,190460.0
2019-02-20 15:00:00,55.92,55.98,55.89,55.95,157120.0,55.5842,55.6439,55.5544,55.614,157120.0
2019-02-20 15:10:00,55.97,56.03,55.9,55.97,136580.0,55.6339,55.6936,55.5643,55.6339,136580.0
2019-02-20 15:20:00,56.01,56.08,56.0,56.01,205880.0,55.6737,55.7433,55.6637,55.6737,205880.0
2019-02-20 15:30:00,56.0,56.04,55.97,56.04,298460.0,55.6637,55.7035,55.6339,55.7035,298460.0
2019-02-20 15:40:00,56.04,56.16,56.02,56.02,534680.0,55.7035,55.8228,55.6836,55.6836,534680.0
2019-02-20 15:50:00,56.02,56.1,55.94,56.05,698160.0,55.6836,55.7631,55.6041,55.7134,698160.0
2019-02-21 09:30:00,55.94,55.96,55.31,55.52,1309860.0,55.6041,55.624,54.9779,55.1866,1309860.0
2019-02-21 09:40:00,55.54,55.62,55.17,55.17,987400.0,55.2065,55.286,54.8387,54.8387,987400.0
2019-02-21 09:50:00,55.17,55.29,55.09,55.29,945040.0,54.8387,54.958,54.7592,54.958,945040.0
2019-02-21 10:00:00,55.27,55.31,55.18,55.21,897600.0,54.9381,54.9779,54.8487,54.8785,897600.0
2019-02-21 10:10:00,55.19,55.21,55.02,55.1,645180.0,54.8586,54.8785,54.6896,54.7691,645180.0
2019-02-21 10:20:00,55.11,55.11,55.0,55.08,459220.0,54.7791,54.7791,54.6697,54.7493,459220.0
2019-02-21 10:30:00,55.09,55.15,55.0,55.06,508540.0,54.7592,54.8188,54.6697,54.7294,508540.0
2019-02-21 10:40:00,55.06,55.11,55.0,55.08,297240.0,54.7294,54.7791,54.6697,54.7493,297240.0
2019-02-21 10:50:00,55.05,55.15,55.03,55.14,392080.0,54.7194,54.8188,54.6996,54.8089,392080.0
2019-02-21 11:00:00,55.16,55.29,55.07,55.29,418800.0,54.8288,54.958,54.7393,54.958,418800.0
2019-02-21 11:10:00,55.29,55.34,55.25,55.3,468340.0,54.958,55.0077,54.9182,54.9679,468340.0
2019-02-21 11:20:00,55.29,55.39,55.25,55.29,497540.0,54.958,55.0574,54.9182,54.958,497540.0
2019-02-21 11:30:00,55.34,55.4,55.33,55.34,242220.0,55.0077,55.0673,54.9978,55.0077,242220.0
2019-02-21 11:40:00,55.35,55.36,55.22,55.25,201140.0,55.0176,55.0276,54.8884,54.9182,201140.0
2019-02-21 11:50:00,55.24,55.39,55.21,55.36,237320.0,54.9083,55.0574,54.8785,55.0276,237320.0
2019-02-21 12:00:00,55.36,55.45,55.36,55.4,248460.0,55.0276,55.117,55.0276,55.0673,248460.0
2019-02-21 12:10:00,55.41,55.43,55.39,55.43,81980.0,55.0773,55.0972,55.0574,55.0972,81980.0
2019-02-21 12:20:00,55.41,55.55,55.4,55.49,258400.0,55.0773,55.2164,55.0673,55.1568,258400.0
2019-02-21 12:30:00,55.49,55.57,55.45,55.47,214560.0,55.1568,55.2363,55.117,55.1369,214560.0
2019-02-21 12:40:00,55.47,55.55,55.47,55.53,232240.0,55.1369,55.2164,55.1369,55.1966,232240.0
2019-02-21 12:50:00,55.54,55.59,55.53,55.57,150780.0,55.2065,55.2562,55.1966,55.2363,150780.0
2019-02-21 13:00:00,55.58,55.58,55.5,55.53,121180.0,55.2463,55.2463,55.1667,55.1966,121180.0
2019-02-21 13:10:00,55.52,55.52,55.45,55.45,71780.0,55.1866,55.1866,55.117,55.117,71780.0
2019-02-21 13:20:00,55.46,55.49,55.38,55.41,159880.0,55.127,55.1568,55.0475,55.0773,159880.0
2019-02-21 13:30:00,55.43,55.43,55.31,55.35,225720.0,55.0972,55.0972,54.9779,55.0176,225720.0
2019-02-21 13:40:00,55.35,55.41,55.34,55.38,122760.0,55.0176,55.0773,55.0077,55.0475,122760.0
2019-02-21 13:50:00,55.39,55.4,55.31,55.37,190020.0,55.0574,55.0673,54.9779,55.0375,190020.0
2019-02-21 14:00:00,55.38,55.4,55.28,55.3,128600.0,55.0475,55.0673,54.9481,54.9679,128600.0
2019-02-21 14:10:00,55.27,55.27,55.11,55.12,273940.0,54.9381,54.9381,54.7791,54.789,273940.0
2019-02-21 14:20:00,55.11,55.13,54.99,55.08,574780.0,54.7791,54.799,54.6598,54.7493,574780.0
2019-02-21 14:30:00,55.09,55.16,55.06,55.08,221660.0,54.7592,54.8288,54.7294,54.7493,221660.0
2019-02-21 14:40:00,55.08,55.14,55.02,55.05,296220.0,54.7493,54.8089,54.6896,54.7194,296220.0
2019-02-21 14:50:00,55.04,55.06,54.99,55.05,211180.0,54.7095,54.7294,54.6598,54.7194,211180.0
2019-02-21 15:00:00,55.04,55.1,55.04,55.05,209000.0,54.7095,54.7691,54.7095,54.7194,209000.0
2019-02-21 15:10:00,55.05,55.07,54.95,54.97,450840.0,54.7194,54.7393,54.62,54.6399,450840.0
2019-02-21 15:20:00,54.98,55.01,54.95,54.98,501480.0,54.6499,54.6797,54.62,54.6499,501480.0
2019-02-21 15:30:00,54.98,55.0,54.9,54.99,783600.0,54.6499,54.6697,54.5703,54.6598,783600.0
2019-02-21 15:40:00,55.0,55.12,54.94,55.1,699240.0,54.6697,54.789,54.6101,54.7691,699240.0
2019-02-21 15:50:00,55.11,55.23,55.06,55.23,1482640.0,54.7791,54.8984,54.7294,54.8984,1482640.0
2019-02-22 09:30:00,55.49,55.5,55.23,55.23,1243420.0,55.1568,55.1667,54.8984,54.8984,1243420.0
2019-02-22 09:40:00,55.24,55.29,55.02,55.16,662580.0,54.9083,54.958,54.6896,54.8288,662580.0
2019-02-22 09:50:00,55.15,55.45,55.13,55.45,699600.0,54.8188,55.117,54.799,55.117,699600.0
2019-02-22 10:00:00,55.45,55.52,55.43,55.48,650700.0,55.117,55.1866,55.0972,55.1469,650700.0
2019-02-22 10:10:00,55.5,55.5,55.37,55.39,265760.0,55.1667,55.1667,55.0375,55.0574,265760.0
2019-02-22 10:20:00,55.39,55.52,55.37,55.49,334100.0,55.0574,55.1866,55.0375,55.1568,334100.0
2019-02-22 10:30:00,55.49,55.51,55.42,55.48,244120.0,55.1568,55.1767,55.0872,55.1469,244120.0
2019-02-22 10:40:00,55.5,55.56,55.48,55.53,433620.0,55.1667,55.2264,55.1469,55.1966,433620.0
2019-02-22 10:50:00,55.53,55.61,55.5,55.61,447100.0,55.1966,55.2761,55.1667,55.2761,447100.0
2019-02-22 11:00:00,55.63,55.66,55.58,55.65,247680.0,55.296,55.3258,55.2463,55.3158,247680.0
2019-02-22 11:10:00,55.65,55.79,55.65,55.77,342120.0,55.3158,55.455,55.3158,55.4351,342120.0
2019-02-22 11:20:00,55.79,55.79,55.69,55.75,247840.0,55.455,55.455,55.3556,55.4152,247840.0
2019-02-22 11:30:00,55.78,55.78,55.71,55.78,191520.0,55.4451,55.4451,55.3755,55.4451,191520.0
2019-02-22 11:40:00,55.79,55.8,55.71,55.71,163340.0,55.455,55.4649,55.3755,55.3755,163340.0
2019-02-22 11:50:00,55.74,55.77,55.73,55.76,188140.0,55.4053,55.4351,55.3954,55.4252,188140.0
2019-02-22 12:00:00,55.76,55.82,55.75,55.77,209120.0,55.4252,55.4848,55.4152,55.4351,209120.0
2019-02-22 12:10:00,55.78,55.78,55.64,55.64,121420.0,55.4451,55.4451,55.3059,55.3059,121420.0
2019-02-22 12:20:00,55.64,55.69,55.64,55.68,145760.0,55.3059,55.3556,55.3059,55.3457,145760.0
2019-02-22 12:30:00,55.68,55.68,55.62,55.66,167380.0,55.3457,55.3457,55.286,55.3258,167380.0
2019-02-22 12:40:00,55.66,55.68,55.64,55.67,131340.0,55.3258,55.3457,55.3059,55.3357,131340.0
2019-02-22 12:50:00,55.68,55.69,55.64,55.65,175580.0,55.3457,55.3556,55.3059,55.3158,175580.0
2019-02-22 13:00:00,55.66,55.66,55.56,55.56,249520.0,55.3258,55.3258,55.2264,55.2264,249520.0
2019-02-22 13:10:00,55.56,55.62,55.54,55.6,204340.0,55.2264,55.286,55.2065,55.2661,204340.0
2019-02-22 13:20:00,55.6,55.64,55.59,55.64,155600.0,55.2661,55.3059,55.2562,55.3059,155600.0
2019-02-22 13:30:00,55.64,55.69,55.63,55.63,156000.0,55.3059,55.3556,55.296,55.296,156000.0
2019-02-22 13:40:00,55.63,55.63,55.48,55.5,380300.0,55.296,55.296,55.1469,55.1667,380300.0
2019-02-22 13:50:00,55.51,55.61,55.51,55.59,160300.0,55.1767,55.2761,55.1767,55.2562,160300.0
2019-02-22 14:00:00,55.58,55.6,55.57,55.59,293900.0,55.2463,55.2661,55.2363,55.2562,293900.0
2019-02-22 14:10:00,55.6,55.65,55.59,55.61,242700.0,55.2661,55.3158,55.2562,55.2761,242700.0
2019-02-22 14:20:00,55.61,55.61,55.57,55.59,360920.0,55.2761,55.2761,55.2363,55.2562,360920.0
2019-02-22 14:30:00,55.6,55.63,55.43,55.44,288160.0,55.2661,55.296,55.0972,55.1071,288160.0
2019-02-22 14:40:00,55.43,55.43,55.29,55.38,391380.0,55.0972,55.0972,54.958,55.0475,391380.0
2019-02-22 14:50:00,55.38,55.47,55.38,55.42,178020.0,55.0475,55.1369,55.0475,55.0872,178020.0
2019-02-22 15:00:00,55.45,55.51,55.44,55.48,152240.0,55.117,55.1767,55.1071,55.1469,152240.0
2019-02-22 15:10:00,55.49,55.55,55.48,55.54,217140.0,55.1568,55.2164,55.1469,55.2065,217140.0
2019-02-22 15:20:00,55.54,55.6,55.53,55.58,196700.0,55.2065,55.2661,55.1966,55.2463,196700.0
2019-02-22 15:30:00,55.57,55.57,55.49,55.55,275260.0,55.2363,55.2363,55.1568,55.2164,275260.0
2019-02-22 15:40:00,55.55,55.58,55.51,55.53,283520.0,55.2164,55.2463,55.1767,55.1966,283520.0
2019-02-22 15:50:00,55.54,55.86,55.52,55.83,1998380.0,55.2065,55.5246,55.1866,55.4948,1998380.0
2019-02-25 09:30:00,56.1,56.27,56.05,56.19,1447340.0,55.7631,55.9321,55.7134,55.8526,1447340.0
2019-02-25 09:40:00,56.19,56.27,56.03,56.05,926520.0,55.8526,55.9321,55.6936,55.7134,926520.0
2019-02-25 09:50:00,56.04,56.08,55.82,55.83,701440.0,55.7035,55.7433,55.4848,55.4948,701440.0
2019-02-25 10:00:00,55.84,55.87,55.78,55.84,556860.0,55.5047,55.5345,55.4451,55.5047,556860.0
2019-02-25 10:10:00,55.86,56.02,55.82,56.01,493680.0,55.5246,55.6836,55.4848,55.6737,493680.0
2019-02-25 10:20:00,56.0,56.0,55.9,55.92,152300.0,55.6637,55.6637,55.5643,55.5842,152300.0
2019-02-25 10:30:00,55.9,56.04,55.9,56.03,169080.0,55.5643,55.7035,55.5643,55.6936,169080.0
2019-02-25 10:40:00,56.02,56.09,56.0,56.09,263740.0,55.6836,55.7532,55.6637,55.7532,263740.0
2019-02-25 10:50:00,56.07,56.18,56.06,56.08,317840.0,55.7333,55.8427,55.7234,55.7433,317840.0
2019-02-25 11:00:00,56.08,56.1,55.98,56.06,210320.0,55.7433,55.7631,55.6439,55.7234,210320.0
2019-02-25 11:10:00,56.05,56.1,56.05,56.07,173380.0,55.7134,55.7631,55.7134,55.7333,173380.0
2019-02-25 11:20:00,56.08,56.1,56.02,56.03,98260.0,55.7433,55.7631,55.6836,55.6936,98260.0
2019-02-25 11:30:00,56.03,56.1,56.02,56.06,193980.0,55.6936,55.7631,55.6836,55.7234,193980.0
2019-02-25 11:40:00,56.05,56.11,56.02,56.09,163480.0,55.7134,55.7731,55.6836,55.7532,163480.0
2019-02-25 11:50:00,56.1,56.12,55.99,56.04,104800.0,55.7631,55.783,55.6538,55.7035,104800.0
2019-02-25 12:00:00,56.03,56.05,55.98,56.01,150140.0,55.6936,55.7134,55.6439,55.6737,150140.0
2019-02-25 12:10:00,56.01,56.03,55.97,55.97,176960.0,55.6737,55.6936,55.6339,55.6339,176960.0
2019-02-25 12:20:00,55.98,55.98,55.82,55.87,180620.0,55.6439,55.6439,55.4848,55.5345,180620.0
2019-02-25 12:30:00,55.83,55.9,55.8,55.88,150500.0,55.4948,55.5643,55.4649,55.5445,150500.0
2019-02-25 12:40:00,55.89,55.91,55.88,55.9,75160.0,55.5544,55.5743,55.5445,55.5643,75160.0
2019-02-25 12:50:00,55.91,55.91,55.71,55.83,294620.0,55.5743,55.5743,55.3755,55.4948,294620.0
2019-02-25 13:00:00,55.82,55.88,55.8,55.85,122840.0,55.4848,55.5445,55.4649,55.5146,122840.0
2019-02-25 13:10:00,55.85,55.85,55.75,55.75,157080.0,55.5146,55.5146,55.4152,55.4152,157080.0
2019-02-25 13:20:00,55.75,55.83,55.74,55.77,260220.0,55.4152,55.4948,55.4053,55.4351,260220.0
2019-02-25 13:30:00,55.77,55.83,55.75,55.81,348500.0,55.4351,55.4948,55.4152,55.4749,348500.0
2019-02-25 13:40:00,55.8,55.87,55.78,55.78,111860.0,55.4649,55.5345,55.4451,55.4451,111860.0
2019-02-25 13:50:00,55.8,55.84,55.77,55.81,207360.0,55.4649,55.5047,55.4351,55.4749,207360.0
2019-02-25 14:00:00,55.79,55.9,55.79,55.9,267860.0,55.455,55.5643,55.455,55.5643,267860.0
2019-02-25 14:10:00,55.91,55.94,55.88,55.92,129600.0,55.5743,55.6041,55.5445,55.5842,129600.0
2019-02-25 14:20:00,55.92,55.99,55.92,55.97,152960.0,55.5842,55.6538,55.5842,55.6339,152960.0
2019-02-25 14:30:00,56.0,56.04,55.96,56.04,141080.0,55.6637,55.7035,55.624,55.7035,141080.0
2019-02-25 14:40:00,56.04,56.05,56.01,56.05,140320.0,55.7035,55.7134,55.6737,55.7134,140320.0
2019-02-25 14:50:00,56.05,56.05,55.99,56.05,139780.0,55.7134,55.7134,55.6538,55.7134,139780.0
2019-02-25 15:00:00,56.05,56.07,56.02,56.07,160360.0,55.7134,55.7333,55.6836,55.7333,160360.0
2019-02-25 15:10:00,56.06,56.14,56.05,56.1,265940.0,55.7234,55.8029,55.7134,55.7631,265940.0
2019-02-25 15:20:00,56.12,56.13,56.06,56.09,253060.0,55.783,55.793,55.7234,55.7532,253060.0
2019-02-25 15:30:00,56.09,56.12,56.05,56.09,355680.0,55.7532,55.783,55.7134,55.7532,355680.0
2019-02-25 15:40:00,56.09,56.14,55.97,55.97,396620.0,55.7532,55.8029,55.6339,55.6339,396620.0
2019-02-25 15:50:00,55.97,56.01,55.8,55.85,1578400.0,55.6339,55.6737,55.4649,55.5146,1578400.0
2019-02-26 09:30:00,55.74,55.78,55.34,55.46,1744500.0,55.4053,55.4451,55.0077,55.127,1744500.0
2019-02-26 09:40:00,55.46,55.48,55.36,55.42,1086320.0,55.127,55.1469,55.0276,55.0872,1086320.0
2019-02-26 09:50:00,55.41,55.52,55.41,55.52,1104420.0,55.0773,55.1866,55.0773,55.1866,1104420.0
2019-02-26 10:00:00,55.52,55.69,55.49,55.6,930860.0,55.1866,55.3556,55.1568,55.2661,930860.0
2019-02-26 10:10:00,55.6,55.82,55.59,55.78,357400.0,55.2661,55.4848,55.2562,55.4451,357400.0
2019-02-26 10:20:00,55.8,55.85,55.73,55.74,379180.0,55.4649,55.5146,55.3954,55.4053,379180.0
2019-02-26 10:30:00,55.74,55.86,55.73,55.86,481200.0,55.4053,55.5246,55.3954,55.5246,481200.0
2019-02-26 10:40:00,55.85,55.9,55.74,55.76,392340.0,55.5146,55.5643,55.4053,55.4252,392340.0
2019-02-26 10:50:00,55.74,55.75,55.6,55.62,282120.0,55.4053,55.4152,55.2661,55.286,282120.0
2019-02-26 11:00:00,55.6,55.7,55.59,55.7,142400.0,55.2661,55.3655,55.2562,55.3655,142400.0
2019-02-26 11:10:00,55.71,55.93,55.7,55.88,256040.0,55.3755,55.5942,55.3655,55.5445,256040.0
2019-02-26 11:20:00,55.87,55.87,55.79,55.86,115920.0,55.5345,55.5345,55.455,55.5246,115920.0
2019-02-26 11:30:00,55.88,55.93,55.81,55.81,183240.0,55.5445,55.5942,55.4749,55.4749,183240.0
2019-02-26 11:40:00,55.81,55.83,55.69,55.79,264000.0,55.4749,55.4948,55.3556,55.455,264000.0
2019-02-26 11:50:00,55.79,55.83,55.72,55.74,137200.0,55.455,55.4948,55.3854,55.4053,137200.0
2019-02-26 12:00:00,55.75,55.78,55.66,55.67,234500.0,55.4152,55.4451,55.3258,55.3357,234500.0
2019-02-26 12:10:00,55.65,55.7,55.61,55.7,212480.0,55.3158,55.3655,55.2761,55.3655,212480.0
2019-02-26 12:20:00,55.69,55.74,55.65,55.65,169840.0,55.3556,55.4053,55.3158,55.3158,169840.0
2019-02-26 12:30:00,55.66,55.66,55.58,55.63,221560.0,55.3258,55.3258,55.2463,55.296,221560.0
2019-02-26 12:40:00,55.66,55.72,55.65,55.71,244860.0,55.3258,55.3854,55.3158,55.3755,244860.0
2019-02-26 12:50:00,55.72,55.75,55.7,55.73,197820.0,55.3854,55.4152,55.3655,55.3954,197820.0
2019-02-26 13:00:00,55.73,55.79,55.73,55.74,171000.0,55.3954,55.455,55.3954,55.4053,171000.0
2019-02-26 13:10:00,55.74,55.9,55.74,55.85,192900.0,55.4053,55.5643,55.4053,55.5146,192900.0
2019-02-26 13:20:00,55.84,55.86,55.82,55.84,115880.0,55.5047,55.5246,55.4848,55.5047,115880.0
2019-02-26 13:30:00,55.82,55.89,55.81,55.89,188280.0,55.4848,55.5544,55.4749,55.5544,188280.0
2019-02-26 13:40:00,55.9,55.92,55.87,55.87,294160.0,55.5643,55.5842,55.5345,55.5345,294160.0
2019-02-26 13:50:00,55.88,55.9,55.84,55.85,211540.0,55.5445,55.5643,55.5047,55.5146,211540.0
2019-02-26 14:00:00,55.89,55.92,55.87,55.89,506320.0,55.5544,55.5842,55.5345,55.5544,506320.0
2019-02-26 14:10:00,55.9,55.92,55.88,55.89,166140.0,55.5643,55.5842,55.5445,55.5544,166140.0
2019-02-26 14:20:00,55.88,55.9,55.83,55.85,160100.0,55.5445,55.5643,55.4948,55.5146,160100.0
2019-02-26 14:30:00,55.86,56.02,55.85,56.02,346360.0,55.5246,55.6836,55.5146,55.6836,346360.0
2019-02-26 14:40:00,56.01,56.1,56.01,56.09,438540.0,55.6737,55.7631,55.6737,55.7532,438540.0
2019-02-26 14:50:00,56.1,56.22,56.07,56.22,375220.0,55.7631,55.8824,55.7333,55.8824,375220.0
2019-02-26 15:00:00,56.21,56.3,56.2,56.28,262840.0,55.8725,55.9619,55.8625,55.9421,262840.0
2019-02-26 15:10:00,56.28,56.3,56.22,56.28,406460.0,55.9421,55.9619,55.8824,55.9421,406460.0
2019-02-26 15:20:00,56.28,56.32,56.24,56.28,602100.0,55.9421,55.9818,55.9023,55.9421,602100.0
2019-02-26 15:30:00,56.28,56.32,56.2,56.25,786640.0,55.9421,55.9818,55.8625,55.9122,786640.0
2019-02-26 15:40:00,56.26,56.26,56.1,56.1,927240.0,55.9222,55.9222,55.7631,55.7631,927240.0
2019-02-26 15:50:00,56.11,56.22,56.07,56.1,1331300.0,55.7731,55.8824,55.7333,55.7631,1331300.0
2019-02-27 09:30:00,55.7,56.14,55.67,55.94,946420.0,55.3655,55.8029,55.3357,55.6041,946420.0
2019-02-27 09:40:00,55.97,56.06,55.95,55.98,500600.0,55.6339,55.7234,55.614,55.6439,500600.0
2019-02-27 09:50:00,56.0,56.0,55.8,55.86,531660.0,55.6637,55.6637,55.4649,55.5246,531660.0
2019-02-27 10:00:00,55.84,55.85,55.58,55.68,626360.0,55.5047,55.5146,55.2463,55.3457,626360.0
2019-02-27 10:10:00,55.67,55.67,55.43,55.56,742160.0,55.3357,55.3357,55.0972,55.2264,742160.0
2019-02-27 10:20:00,55.54,55.58,55.45,55.55,360360.0,55.2065,55.2463,55.117,55.2164,360360.0
2019-02-27 10:30:00,55.54,55.64,55.47,55.63,620680.0,55.2065,55.3059,55.1369,55.296,620680.0
2019-02-27 10:40:00,55.65,55.75,55.63,55.67,270620.0,55.3158,55.4152,55.296,55.3357,270620.0
2019-02-27 10:50:00,55.67,55.76,55.64,55.75,358620.0,55.3357,55.4252,55.3059,55.4152,358620.0
2019-02-27 11:00:00,55.74,55.81,55.69,55.81,326640.0,55.4053,55.4749,55.3556,55.4749,326640.0
2019-02-27 11:10:00,55.83,55.83,55.75,55.78,215300.0,55.4948,55.4948,55.4152,55.4451,215300.0
2019-02-27 11:20:00,55.8,55.92,55.8,55.89,319820.0,55.4649,55.5842,55.4649,55.5544,319820.0
2019-02-27 11:30:00,55.87,55.93,55.87,55.92,246940.0,55.5345,55.5942,55.5345,55.5842,246940.0
2019-02-27 11:40:00,55.94,55.96,55.9,55.95,199020.0,55.6041,55.624,55.5643,55.614,199020.0
2019-02-27 11:50:00,55.98,55.99,55.92,55.94,102180.0,55.6439,55.6538,55.5842,55.6041,102180.0
2019-02-27 12:00:00,55.95,56.01,55.93,56.01,134200.0,55.614,55.6737,55.5942,55.6737,134200.0
2019-02-27 12:10:00,56.01,56.08,55.99,56.02,180000.0,55.6737,55.7433,55.6538,55.6836,180000.0
2019-02-27 12:20:00,56.01,56.01,55.96,55.98,100540.0,55.6737,55.6737,55.624,55.6439,100540.0
2019-02-27 12:30:00,55.97,56.02,55.96,56.01,108280.0,55.6339,55.6836,55.624,55.6737,108280.0
2019-02-27 12:40:00,55.99,56.03,55.94,55.98,156980.0,55.6538,55.6936,55.6041,55.6439,156980.0
2019-02-27 12:50:00,55.98,55.98,55.93,55.93,100540.0,55.6439,55.6439,55.5942,55.5942,100540.0
2019-02-27 13:00:00,55.94,56.0,55.93,56.0,75640.0,55.6041,55.6637,55.5942,55.6637,75640.0
2019-02-27 13:10:00,56.01,56.08,55.96,56.08,176740.0,55.6737,55.7433,55.624,55.7433,176740.0
2019-02-27 13:20:00,56.07,56.17,56.06,56.12,304800.0,55.7333,55.8327,55.7234,55.783,304800.0
2019-02-27 13:30:00,56.1,56.14,56.08,56.08,135320.0,55.7631,55.8029,55.7433,55.7433,135320.0
2019-02-27 13:40:00,56.09,56.1,56.05,56.07,130220.0,55.7532,55.7631,55.7134,55.7333,130220.0
2019-02-27 13:50:00,56.09,56.13,56.07,56.11,94000.0,55.7532,55.793,55.7333,55.7731,94000.0
2019-02-27 14:00:00,56.12,56.18,56.1,56.18,169680.0,55.783,55.8427,55.7631,55.8427,169680.0
2019-02-27 14:10:00,56.16,56.25,56.13,56.14,202460.0,55.8228,55.9122,55.793,55.8029,202460.0
2019-02-27 14:20:00,56.15,56.15,56.08,56.11,219200.0,55.8128,55.8128,55.7433,55.7731,219200.0
2019-02-27 14:30:00,56.13,56.24,56.12,56.2,226380.0,55.793,55.9023,55.783,55.8625,226380.0
2019-02-27 14:40:00,56.2,56.29,56.16,56.2,197780.0,55.8625,55.952,55.8228,55.8625,197780.0
2019-02-27 14:50:00,56.2,56.24,56.1,56.11,196260.0,55.8625,55.9023,55.7631,55.7731,196260.0
2019-02-27 15:00:00,56.12,56.18,56.1,56.16,211000.0,55.783,55.8427,55.7631,55.8228,211000.0
2019-02-27 15:10:00,56.17,56.24,56.17,56.18,174220.0,55.8327,55.9023,55.8327,55.8427,174220.0
2019-02-27 15:20:00,56.18,56.22,56.13,56.13,272560.0,55.8427,55.8824,55.793,55.793,272560.0
2019-02-27 15:30:00,56.13,56.21,56.11,56.16,182200.0,55.793,55.8725,55.7731,55.8228,182200.0
2019-02-27 15:40:00,56.15,56.17,56.06,56.13,415920.0,55.8128,55.8327,55.7234,55.793,415920.0
2019-02-27 15:50:00,56.13,56.19,56.05,56.14,1261080.0,55.793,55.8526,55.7134,55.8029,1261080.0
2019-02-28 09:30:00,55.98,56.17,55.92,56.13,917160.0,55.6439,55.8327,55.5842,55.793,917160.0
2019-02-28 09:40:00,56.11,56.38,56.03,56.37,729300.0,55.7731,56.0415,55.6936,56.0315,729300.0
2019-02-28 09:50:00,56.36,56.45,56.36,56.39,389860.0,56.0216,56.111,56.0216,56.0514,389860.0
2019-02-28 10:00:00,56.38,56.39,56.08,56.16,614480.0,56.0415,56.0514,55.7433,55.8228,614480.0
2019-02-28 10:10:00,56.14,56.29,56.13,56.27,404660.0,55.8029,55.952,55.793,55.9321,404660.0
2019-02-28 10:20:00,56.27,56.31,56.21,56.23,257220.0,55.9321,55.9719,55.8725,55.8924,257220.0
2019-02-28 10:30:00,56.24,56.37,56.24,56.37,179420.0,55.9023,56.0315,55.9023,56.0315,179420.0
2019-02-28 10:40:00,56.39,56.48,56.36,56.47,326740.0,56.0514,56.1409,56.0216,56.1309,326740.0
2019-02-28 10:50:00,56.44,56.5,56.38,56.4,326720.0,56.1011,56.1607,56.0415,56.0613,326720.0
2019-02-28 11:00:00,56.4,56.43,56.33,56.33,231340.0,56.0613,56.0912,55.9918,55.9918,231340.0
2019-02-28 11:10:00,56.35,56.44,56.35,56.44,494660.0,56.0116,56.1011,56.0116,56.1011,494660.0
2019-02-28 11:20:00,56.45,56.54,56.45,56.51,268700.0,56.111,56.2005,56.111,56.1707,268700.0
2019-02-28 11:30:00,56.52,56.6,56.52,56.59,205600.0,56.1806,56.2601,56.1806,56.2502,205600.0
2019-02-28 11:40:00,56.59,56.61,56.53,56.57,239800.0,56.2502,56.2701,56.1906,56.2303,239800.0
2019-02-28 11:50:00,56.55,56.63,56.54,56.62,264020.0,56.2104,56.29,56.2005,56.28,264020.0
2019-02-28 12:00:00,56.62,56.65,56.55,56.55,322180.0,56.28,56.3098,56.2104,56.2104,322180.0
2019-02-28 12:10:00,56.55,56.67,56.54,56.62,273060.0,56.2104,56.3297,56.2005,56.28,273060.0
2019-02-28 12:20:00,56.63,56.7,56.63,56.64,185620.0,56.29,56.3595,56.29,56.2999,185620.0
2019-02-28 12:30:00,56.65,56.66,56.63,56.64,171920.0,56.3098,56.3198,56.29,56.2999,171920.0
2019-02-28 12:40:00,56.65,56.68,56.62,56.62,204860.0,56.3098,56.3397,56.28,56.28,204860.0
2019-02-28 12:50:00,56.62,56.66,56.61,56.65,206220.0,56.28,56.3198,56.2701,56.3098,206220.0
2019-02-28 13:00:00,56.65,56.67,56.62,56.63,112920.0,56.3098,56.3297,56.28,56.29,112920.0
2019-02-28 13:10:00,56.62,56.65,56.6,56.62,117000.0,56.28,56.3098,56.2601,56.28,117000.0
2019-02-28 13:20:00,56.6,56.6,56.55,56.59,220520.0,56.2601,56.2601,56.2104,56.2502,220520.0
2019-02-28 13:30:00,56.59,56.59,56.57,56.57,127040.0,56.2502,56.2502,56.2303,56.2303,127040.0
2019-02-28 13:40:00,56.58,56.58,56.46,56.48,153200.0,56.2403,56.2403,56.121,56.1409,153200.0
2019-02-28 13:50:00,56.48,56.49,56.44,56.49,122200.0,56.1409,56.1508,56.1011,56.1508,122200.0
2019-02-28 14:00:00,56.46,56.52,56.42,56.42,100380.0,56.121,56.1806,56.0812,56.0812,100380.0
2019-02-28 14:10:00,56.41,56.43,56.34,56.37,527100.0,56.0713,56.0912,56.0017,56.0315,527100.0
2019-02-28 14:20:00,56.39,56.44,56.36,56.41,243140.0,56.0514,56.1011,56.0216,56.0713,243140.0
2019-02-28 14:30:00,56.41,56.41,56.32,56.35,163000.0,56.0713,56.0713,55.9818,56.0116,163000.0
2019-02-28 14:40:00,56.35,56.39,56.35,56.38,221160.0,56.0116,56.0514,56.0116,56.0415,221160.0
2019-02-28 14:50:00,56.37,56.45,56.35,56.37,158020.0,56.0315,56.111,56.0116,56.0315,158020.0
2019-02-28 15:00:00,56.37,56.39,56.34,56.36,236920.0,56.0315,56.0514,56.0017,56.0216,236920.0
2019-02-28 15:10:00,56.35,56.39,56.33,56.35,182580.0,56.0116,56.0514,55.9918,56.0116,182580.0
2019-02-28 15:20:00,56.35,56.39,56.33,56.37,204640.0,56.0116,56.0514,55.9918,56.0315,204640.0
2019-02-28 15:30:00,56.37,56.42,56.36,56.4,250580.0,56.0315,56.0812,56.0216,56.0613,250580.0
2019-02-28 15:40:00,56.41,56.41,56.29,56.35,497700.0,56.0713,56.0713,55.952,56.0116,497700.0
2019-02-28 15:50:00,56.36,56.37,56.2,56.35,2162640.0,56.0216,56.0315,55.8625,56.0116,2162640.0
2019-03-01 09:30:00,56.65,56.96,56.55,56.94,1115060.0,56.3098,56.618,56.2104,56.5981,1115060.0
2019-03-01 09:40:00,56.95,57.0,56.81,56.84,571280.0,56.608,56.6577,56.4689,56.4987,571280.0
2019-03-01 09:50:00,56.86,57.0,56.86,56.96,590600.0,56.5186,56.6577,56.5186,56.618,590600.0
2019-03-01 10:00:00,56.95,57.07,56.82,57.06,580900.0,56.608,56.7273,56.4788,56.7174,580900.0
2019-03-01 10:10:00,57.06,57.1,56.87,56.97,419640.0,56.7174,56.7571,56.5285,56.6279,419640.0
2019-03-01 10:20:00,56.95,56.95,56.75,56.78,306980.0,56.608,56.608,56.4092,56.4391,306980.0
2019-03-01 10:30:00,56.77,57.0,56.77,56.98,273400.0,56.4291,56.6577,56.4291,56.6379,273400.0
2019-03-01 10:40:00,56.98,57.03,56.9,56.95,446980.0,56.6379,56.6876,56.5583,56.608,446980.0
2019-03-01 10:50:00,56.93,56.98,56.89,56.92,186020.0,56.5882,56.6379,56.5484,56.5782,186020.0
2019-03-01 11:00:00,56.92,56.92,56.79,56.81,133700.0,56.5782,56.5782,56.449,56.4689,133700.0
2019-03-01 11:10:00,56.8,56.87,56.77,56.86,184600.0,56.4589,56.5285,56.4291,56.5186,184600.0
2019-03-01 11:20:00,56.85,56.86,56.79,56.83,119840.0,56.5086,56.5186,56.449,56.4888,119840.0
2019-03-01 11:30:00,56.83,56.9,56.78,56.88,186240.0,56.4888,56.5583,56.4391,56.5385,186240.0
2019-03-01 11:40:00,56.87,56.87,56.74,56.84,238280.0,56.5285,56.5285,56.3993,56.4987,238280.0
2019-03-01 11:50:00,56.85,56.89,56.71,56.79,504720.0,56.5086,56.5484,56.3695,56.449,504720.0
2019-03-01 12:00:00,56.79,56.9,56.77,56.9,190020.0,56.449,56.5583,56.4291,56.5583,190020.0
2019-03-01 12:10:00,56.9,56.99,56.88,56.98,253720.0,56.5583,56.6478,56.5385,56.6379,253720.0
2019-03-01 12:20:00,56.98,57.01,56.92,56.99,200080.0,56.6379,56.6677,56.5782,56.6478,200080.0
2019-03-01 12:30:00,56.99,57.07,56.99,57.05,320120.0,56.6478,56.7273,56.6478,56.7074,320120.0
2019-03-01 12:40:00,57.05,57.07,57.04,57.05,123180.0,56.7074,56.7273,56.6975,56.7074,123180.0
2019-03-01 12:50:00,57.06,57.1,57.04,57.1,185560.0,56.7174,56.7571,56.6975,56.7571,185560.0
2019-03-01 13:00:00,57.08,57.1,57.04,57.08,312500.0,56.7373,56.7571,56.6975,56.7373,312500.0
2019-03-01 13:10:00,57.08,57.15,57.08,57.15,386340.0,56.7373,56.8068,56.7373,56.8068,386340.0
2019-03-01 13:20:00,57.14,57.19,57.13,57.16,285440.0,56.7969,56.8466,56.7869,56.8168,285440.0
2019-03-01 13:30:00,57.17,57.33,57.15,57.27,483900.0,56.8267,56.9857,56.8068,56.9261,483900.0
2019-03-01 13:40:00,57.28,57.32,57.27,57.3,318640.0,56.936,56.9758,56.9261,56.9559,318640.0
2019-03-01 13:50:00,57.29,57.33,57.27,57.31,286460.0,56.946,56.9857,56.9261,56.9659,286460.0
2019-03-01 14:00:00,57.33,57.33,57.27,57.29,141840.0,56.9857,56.9857,56.9261,56.946,141840.0
2019-03-01 14:10:00,57.29,57.42,57.29,57.38,327560.0,56.946,57.0752,56.946,57.0354,327560.0
2019-03-01 14:20:00,57.37,57.46,57.36,57.43,522760.0,57.0255,57.115,57.0156,57.0851,522760.0
2019-03-01 14:30:00,57.45,57.5,57.37,57.37,408120.0,57.105,57.1547,57.0255,57.0255,408120.0
2019-03-01 14:40:00,57.36,57.36,57.29,57.3,267660.0,57.0156,57.0156,56.946,56.9559,267660.0
2019-03-01 14:50:00,57.31,57.34,57.27,57.34,216600.0,56.9659,56.9957,56.9261,56.9957,216600.0
2019-03-01 15:00:00,57.34,57.35,57.23,57.3,357480.0,56.9957,57.0056,56.8863,56.9559,357480.0
2019-03-01 15:10:00,57.31,57.38,57.27,57.27,373580.0,56.9659,57.0354,56.9261,56.9261,373580.0
2019-03-01 15:20:00,57.27,57.3,57.23,57.28,422860.0,56.9261,56.9559,56.8863,56.936,422860.0
2019-03-01 15:30:00,57.28,57.34,57.24,57.34,409640.0,56.936,56.9957,56.8963,56.9957,409640.0
2019-03-01 15:40:00,57.35,57.44,57.28,57.33,1185260.0,57.0056,57.0951,56.936,56.9857,1185260.0
2019-03-01 15:50:00,57.33,57.49,57.24,57.4,2566240.0,56.9857,57.1448,56.8963,57.0553,2566240.0
2019-03-04 09:30:00,57.71,57.95,57.71,57.92,1750720.0,57.3635,57.602,57.3635,57.5722,1750720.0
2019-03-04 09:40:00,57.93,58.28,57.92,58.04,1359860.0,57.5821,57.93,57.5722,57.6915,1359860.0
2019-03-04 09:50:00,58.04,58.26,58.01,58.26,749040.0,57.6915,57.9102,57.6617,57.9102,749040.0
2019-03-04 10:00:00,58.25,58.26,58.1,58.1,372100.0,57.9002,57.9102,57.7511,57.7511,372100.0
2019-03-04 10:10:00,58.12,58.15,57.8,57.86,668700.0,57.771,57.8008,57.4529,57.5126,668700.0
2019-03-04 10:20:00,57.9,57.93,57.77,57.92,535860.0,57.5523,57.5821,57.4231,57.5722,535860.0
2019-03-04 10:30:00,57.93,57.94,57.77,57.81,380560.0,57.5821,57.5921,57.4231,57.4629,380560.0
2019-03-04 10:40:00,57.82,57.95,57.8,57.9,293900.0,57.4728,57.602,57.4529,57.5523,293900.0
2019-03-04 10:50:00,57.89,57.91,57.74,57.76,408400.0,57.5424,57.5623,57.3933,57.4132,408400.0
2019-03-04 11:00:00,57.76,57.83,57.51,57.54,750560.0,57.4132,57.4827,57.1647,57.1945,750560.0
2019-03-04 11:10:00,57.54,57.67,57.5,57.57,486680.0,57.1945,57.3237,57.1547,57.2243,486680.0
2019-03-04 11:20:00,57.58,57.58,57.33,57.33,666680.0,57.2342,57.2342,56.9857,56.9857,666680.0
2019-03-04 11:30:00,57.33,57.46,57.31,57.42,266100.0,56.9857,57.115,56.9659,57.0752,266100.0
2019-03-04 11:40:00,57.41,57.42,57.15,57.18,504640.0,57.0653,57.0752,56.8068,56.8366,504640.0
2019-03-04 11:50:00,57.19,57.21,56.97,57.03,383240.0,56.8466,56.8665,56.6279,56.6876,383240.0
2019-03-04 12:00:00,57.03,57.24,56.97,57.23,266260.0,56.6876,56.8963,56.6279,56.8863,266260.0
2019-03-04 12:10:00,57.2,57.2,56.91,56.98,367640.0,56.8565,56.8565,56.5683,56.6379,367640.0
2019-03-04 12:20:00,56.96,57.13,56.94,57.13,286380.0,56.618,56.7869,56.5981,56.7869,286380.0
2019-03-04 12:30:00,57.13,57.25,57.12,57.16,299260.0,56.7869,56.9062,56.777,56.8168,299260.0
2019-03-04 12:40:00,57.13,57.15,56.99,57.08,130580.0,56.7869,56.8068,56.6478,56.7373,130580.0
2019-03-04 12:50:00,57.08,57.2,57.02,57.12,156380.0,56.7373,56.8565,56.6776,56.777,156380.0
2019-03-04 13:00:00,57.1,57.13,56.95,56.97,212000.0,56.7571,56.7869,56.608,56.6279,212000.0
2019-03-04 13:10:00,56.98,57.18,56.96,57.12,222400.0,56.6379,56.8366,56.618,56.777,222400.0
2019-03-04 13:20:00,57.15,57.24,57.14,57.2,148440.0,56.8068,56.8963,56.7969,56.8565,148440.0
2019-03-04 13:30:00,57.21,57.24,57.18,57.2,138480.0,56.8665,56.8963,56.8366,56.8565,138480.0
2019-03-04 13:40:00,57.2,57.27,57.16,57.22,222820.0,56.8565,56.9261,56.8168,56.8764,222820.0
2019-03-04 13:50:00,57.24,57.36,57.18,57.35,467740.0,56.8963,57.0156,56.8366,57.0056,467740.0
2019-03-04 14:00:00,57.33,57.38,57.21,57.21,325260.0,56.9857,57.0354,56.8665,56.8665,325260.0
2019-03-04 14:10:00,57.22,57.26,57.17,57.26,220220.0,56.8764,56.9162,56.8267,56.9162,220220.0
2019-03-04 14:20:00,57.24,57.3,57.22,57.28,211340.0,56.8963,56.9559,56.8764,56.936,211340.0
2019-03-04 14:30:00,57.31,57.41,57.29,57.38,267760.0,56.9659,57.0653,56.946,57.0354,267760.0
2019-03-04 14:40:00,57.38,57.45,57.38,57.42,184040.0,57.0354,57.105,57.0354,57.0752,184040.0
2019-03-04 14:50:00,57.44,57.54,57.41,57.42,383360.0,57.0951,57.1945,57.0653,57.0752,383360.0
2019-03-04 15:00:00,57.41,57.46,57.41,57.42,328960.0,57.0653,57.115,57.0653,57.0752,328960.0
2019-03-04 15:10:00,57.42,57.5,57.4,57.5,436400.0,57.0752,57.1547,57.0553,57.1547,436400.0
2019-03-04 15:20:00,57.5,57.53,57.47,57.48,221900.0,57.1547,57.1845,57.1249,57.1348,221900.0
2019-03-04 15:30:00,57.48,57.62,57.46,57.53,612820.0,57.1348,57.274,57.115,57.1845,612820.0
2019-03-04 15:40:00,57.52,57.62,57.52,57.59,582980.0,57.1746,57.274,57.1746,57.2442,582980.0
2019-03-04 15:50:00,57.58,57.72,57.55,57.68,1659100.0,57.2342,57.3734,57.2044,57.3336,1659100.0
2019-03-05 09:30:00,57.8,58.21,57.66,58.13,1735220.0,57.4529,57.8605,57.3138,57.7809,1735220.0
2019-03-05 09:40:00,58.11,58.21,57.79,57.8,1323460.0,57.7611,57.8605,57.443,57.4529,1323460.0
2019-03-05 09:50:00,57.79,57.92,57.65,57.81,751460.0,57.443,57.5722,57.3038,57.4629,751460.0
2019-03-05 10:00:00,57.85,58.25,57.84,58.14,776100.0,57.5026,57.9002,57.4927,57.7909,776100.0
2019-03-05 10:10:00,58.11,58.17,58.01,58.06,309960.0,57.7611,57.8207,57.6617,57.7114,309960.0
2019-03-05 10:20:00,58.05,58.18,58.01,58.18,344840.0,57.7014,57.8306,57.6617,57.8306,344840.0
2019-03-05 10:30:00,58.2,58.27,58.15,58.2,430860.0,57.8505,57.9201,57.8008,57.8505,430860.0
2019-03-05 10:40:00,58.21,58.26,58.12,58.17,244740.0,57.8605,57.9102,57.771,57.8207,244740.0
2019-03-05 10:50:00,58.17,58.28,58.15,58.2,383120.0,57.8207,57.93,57.8008,57.8505,383120.0
2019-03-05 11:00:00,58.21,58.33,58.14,58.31,704480.0,57.8605,57.9797,57.7909,57.9599,704480.0
2019-03-05 11:10:00,58.31,58.33,58.23,58.23,337980.0,57.9599,57.9797,57.8803,57.8803,337980.0
2019-03-05 11:20:00,58.23,58.28,58.21,58.21,505760.0,57.8803,57.93,57.8605,57.8605,505760.0
2019-03-05 11:30:00,58.21,58.33,58.18,58.31,406740.0,57.8605,57.9797,57.8306,57.9599,406740.0
2019-03-05 11:40:00,58.33,58.33,58.08,58.1,762900.0,57.9797,57.9797,57.7312,57.7511,762900.0
2019-03-05 11:50:00,58.1,58.12,58.01,58.06,231400.0,57.7511,57.771,57.6617,57.7114,231400.0
2019-03-05 12:00:00,58.08,58.1,58.02,58.04,474900.0,57.7312,57.7511,57.6716,57.6915,474900.0
2019-03-05 12:10:00,58.04,58.08,58.01,58.05,222600.0,57.6915,57.7312,57.6617,57.7014,222600.0
2019-03-05 12:20:00,58.05,58.1,58.03,58.07,313000.0,57.7014,57.7511,57.6815,57.7213,313000.0
2019-03-05 12:30:00,58.04,58.09,57.98,58.02,336800.0,57.6915,57.7412,57.6318,57.6716,336800.0
2019-03-05 12:40:00,58.02,58.1,58.02,58.1,379880.0,57.6716,57.7511,57.6716,57.7511,379880.0
2019-03-05 12:50:00,58.11,58.14,58.08,58.11,197740.0,57.7611,57.7909,57.7312,57.7611,197740.0
2019-03-05 13:00:00,58.1,58.22,58.07,58.2,292900.0,57.7511,57.8704,57.7213,57.8505,292900.0
2019-03-05 13:10:00,58.2,58.26,58.2,58.21,136960.0,57.8505,57.9102,57.8505,57.8605,136960.0
2019-03-05 13:20:00,58.21,58.24,58.18,58.18,246660.0,57.8605,57.8903,57.8306,57.8306,246660.0
2019-03-05 13:30:00,58.17,58.3,58.17,58.27,133140.0,57.8207,57.9499,57.8207,57.9201,133140.0
2019-03-05 13:40:00,58.26,58.27,58.21,58.22,255400.0,57.9102,57.9201,57.8605,57.8704,255400.0
2019-03-05 13:50:00,58.23,58.28,58.22,58.27,146560.0,57.8803,57.93,57.8704,57.9201,146560.0
2019-03-05 14:00:00,58.26,58.37,58.25,58.35,483700.0,57.9102,58.0195,57.9002,57.9996,483700.0
2019-03-05 14:10:00,58.35,58.38,58.31,58.32,220640.0,57.9996,58.0294,57.9599,57.9698,220640.0
2019-03-05 14:20:00,58.32,58.35,58.3,58.34,270780.0,57.9698,57.9996,57.9499,57.9897,270780.0
2019-03-05 14:30:00,58.35,58.41,58.35,58.38,363480.0,57.9996,58.0593,57.9996,58.0294,363480.0
2019-03-05 14:40:00,58.4,58.52,58.39,58.52,471000.0,58.0493,58.1686,58.0394,58.1686,471000.0
2019-03-05 14:50:00,58.52,58.59,58.51,58.57,432700.0,58.1686,58.2382,58.1587,58.2183,432700.0
2019-03-05 15:00:00,58.59,58.62,58.51,58.57,505860.0,58.2382,58.268,58.1587,58.2183,505860.0
2019-03-05 15:10:00,58.58,58.61,58.54,58.55,332480.0,58.2282,58.2581,58.1885,58.1984,332480.0
2019-03-05 15:20:00,58.55,58.65,58.55,58.65,530960.0,58.1984,58.2978,58.1984,58.2978,530960.0
2019-03-05 15:30:00,58.64,58.69,58.59,58.68,984360.0,58.2879,58.3376,58.2382,58.3276,984360.0
2019-03-05 15:40:00,58.68,58.82,58.67,58.81,954480.0,58.3276,58.4668,58.3177,58.4569,954480.0
2019-03-05 15:50:00,58.81,58.81,58.43,58.45,3622340.0,58.4569,58.4569,58.0791,58.099,3622340.0
2019-03-06 09:30:00,58.59,58.62,58.39,58.55,1213040.0,58.2382,58.268,58.0394,58.1984,1213040.0
2019-03-06 09:40:00,58.56,58.69,58.34,58.36,802460.0,58.2084,58.3376,57.9897,58.0096,802460.0
2019-03-06 09:50:00,58.35,58.54,58.28,58.54,547580.0,57.9996,58.1885,57.93,58.1885,547580.0
2019-03-06 10:00:00,58.53,58.7,58.51,58.68,448640.0,58.1785,58.3475,58.1587,58.3276,448640.0
2019-03-06 10:10:00,58.68,58.74,58.57,58.58,571100.0,58.3276,58.3873,58.2183,58.2282,571100.0
2019-03-06 10:20:00,58.58,58.6,58.37,58.44,564440.0,58.2282,58.2481,58.0195,58.0891,564440.0
2019-03-06 10:30:00,58.43,58.44,58.15,58.22,568540.0,58.0791,58.0891,57.8008,57.8704,568540.0
2019-03-06 10:40:00,58.22,58.42,58.19,58.32,243380.0,57.8704,58.0692,57.8406,57.9698,243380.0
2019-03-06 10:50:00,58.34,58.51,58.34,58.48,271500.0,57.9897,58.1587,57.9897,58.1288,271500.0
2019-03-06 11:00:00,58.49,58.61,58.48,58.56,361580.0,58.1388,58.2581,58.1288,58.2084,361580.0
2019-03-06 11:10:00,58.56,58.58,58.45,58.5,188100.0,58.2084,58.2282,58.099,58.1487,188100.0
2019-03-06 11:20:00,58.45,58.48,58.37,58.46,228440.0,58.099,58.1288,58.0195,58.109,228440.0
2019-03-06 11:30:00,58.44,58.45,58.3,58.33,271740.0,58.0891,58.099,57.9499,57.9797,271740.0
2019-03-06 11:40:00,58.32,58.41,58.25,58.34,247320.0,57.9698,58.0593,57.9002,57.9897,247320.0
2019-03-06 11:50:00,58.31,58.43,58.31,58.42,146600.0,57.9599,58.0791,57.9599,58.0692,146600.0
2019-03-06 12:00:00,58.38,58.5,58.38,58.44,179200.0,58.0294,58.1487,58.0294,58.0891,179200.0
2019-03-06 12:10:00,58.45,58.46,58.34,58.34,244160.0,58.099,58.109,57.9897,57.9897,244160.0
2019-03-06 12:20:00,58.33,58.39,58.3,58.33,206460.0,57.9797,58.0394,57.9499,57.9797,206460.0
2019-03-06 12:30:00,58.32,58.43,58.32,58.36,230880.0,57.9698,58.0791,57.9698,58.0096,230880.0
2019-03-06 12:40:00,58.34,58.37,58.29,58.3,98920.0,57.9897,58.0195,57.94,57.9499,98920.0
2019-03-06 12:50:00,58.32,58.38,58.26,58.32,161760.0,57.9698,58.0294,57.9102,57.9698,161760.0
2019-03-06 13:00:00,58.34,58.35,58.28,58.32,192920.0,57.9897,57.9996,57.93,57.9698,192920.0
2019-03-06 13:10:00,58.34,58.41,58.32,58.39,93500.0,57.9897,58.0593,57.9698,58.0394,93500.0
2019-03-06 13:20:00,58.37,58.37,58.28,58.3,133920.0,58.0195,58.0195,57.93,57.9499,133920.0
2019-03-06 13:30:00,58.3,58.44,58.3,58.44,129500.0,57.9499,58.0891,57.9499,58.0891,129500.0
2019-03-06 13:40:00,58.44,58.44,58.34,58.36,328920.0,58.0891,58.0891,57.9897,58.0096,328920.0
2019-03-06 13:50:00,58.34,58.38,58.33,58.36,167780.0,57.9897,58.0294,57.9797,58.0096,167780.0
2019-03-06 14:00:00,58.35,58.44,58.33,58.42,165460.0,57.9996,58.0891,57.9797,58.0692,165460.0
2019-03-06 14:10:00,58.42,58.52,58.42,58.43,296020.0,58.0692,58.1686,58.0692,58.0791,296020.0
2019-03-06 14:20:00,58.4,58.46,58.38,58.41,129880.0,58.0493,58.109,58.0294,58.0593,129880.0
2019-03-06 14:30:00,58.41,58.44,58.32,58.35,150000.0,58.0593,58.0891,57.9698,57.9996,150000.0
2019-03-06 14:40:00,58.35,58.37,58.31,58.36,141580.0,57.9996,58.0195,57.9599,58.0096,141580.0
2019-03-06 14:50:00,58.36,58.46,58.31,58.4,189820.0,58.0096,58.109,57.9599,58.0493,189820.0
2019-03-06 15:00:00,58.39,58.45,58.34,58.36,157760.0,58.0394,58.099,57.9897,58.0096,157760.0
2019-03-06 15:10:00,58.36,58.36,58.16,58.25,481760.0,58.0096,58.0096,57.8108,57.9002,481760.0
2019-03-06 15:20:00,58.25,58.27,58.16,58.19,201820.0,57.9002,57.9201,57.8108,57.8406,201820.0
2019-03-06 15:30:00,58.18,58.31,58.18,58.28,401220.0,57.8306,57.9599,57.8306,57.93,401220.0
2019-03-06 15:40:00,58.28,58.31,58.2,58.2,399680.0,57.93,57.9599,57.8505,57.8505,399680.0
2019-03-06 15:50:00,58.21,58.28,58.19,58.25,723200.0,57.8605,57.93,57.8406,57.9002,723200.0
2019-03-07 09:30:00,58.03,58.18,57.75,57.84,1004400.0,57.6815,57.8306,57.4032,57.4927,1004400.0
2019-03-07 09:40:00,57.8,57.98,57.63,57.64,538140.0,57.4529,57.6318,57.2839,57.2939,538140.0
2019-03-07 09:50:00,57.62,57.65,57.41,57.61,1068380.0,57.274,57.3038,57.0653,57.2641,1068380.0
2019-03-07 10:00:00,57.6,57.64,57.45,57.47,420120.0,57.2541,57.2939,57.105,57.1249,420120.0
2019-03-07 10:10:00,57.46,57.47,57.32,57.4,782460.0,57.115,57.1249,56.9758,57.0553,782460.0
2019-03-07 10:20:00,57.38,57.59,57.37,57.55,356240.0,57.0354,57.2442,57.0255,57.2044,356240.0
2019-03-07 10:30:00,57.55,57.61,57.49,57.52,378900.0,57.2044,57.2641,57.1448,57.1746,378900.0
2019-03-07 10:40:00,57.52,57.72,57.48,57.71,661040.0,57.1746,57.3734,57.1348,57.3635,661040.0
2019-03-07 10:50:00,57.72,57.76,57.63,57.66,242840.0,57.3734,57.4132,57.2839,57.3138,242840.0
2019-03-07 11:00:00,57.64,57.64,57.49,57.61,222000.0,57.2939,57.2939,57.1448,57.2641,222000.0
2019-03-07 11:10:00,57.66,57.79,57.62,57.68,312820.0,57.3138,57.443,57.274,57.3336,312820.0
2019-03-07 11:20:00,57.68,57.83,57.66,57.75,209360.0,57.3336,57.4827,57.3138,57.4032,209360.0
2019-03-07 11:30:00,57.75,57.88,57.75,57.81,247180.0,57.4032,57.5324,57.4032,57.4629,247180.0
2019-03-07 11:40:00,57.81,57.83,57.7,57.7,90560.0,57.4629,57.4827,57.3535,57.3535,90560.0
2019-03-07 11:50:00,57.69,57.73,57.62,57.63,166640.0,57.3436,57.3833,57.274,57.2839,166640.0
2019-03-07 12:00:00,57.59,57.75,57.58,57.75,123220.0,57.2442,57.4032,57.2342,57.4032,123220.0
2019-03-07 12:10:00,57.73,57.76,57.64,57.68,93720.0,57.3833,57.4132,57.2939,57.3336,93720.0
2019-03-07 12:20:00,57.68,57.74,57.6,57.74,268180.0,57.3336,57.3933,57.2541,57.3933,268180.0
2019-03-07 12:30:00,57.72,57.75,57.58,57.66,147940.0,57.3734,57.4032,57.2342,57.3138,147940.0
2019-03-07 12:40:00,57.68,57.73,57.64,57.65,124440.0,57.3336,57.3833,57.2939,57.3038,124440.0
2019-03-07 12:50:00,57.65,57.73,57.64,57.69,212800.0,57.3038,57.3833,57.2939,57.3436,212800.0
2019-03-07 13:00:00,57.69,57.77,57.69,57.73,124540.0,57.3436,57.4231,57.3436,57.3833,124540.0
2019-03-07 13:10:00,57.72,57.78,57.71,57.73,95000.0,57.3734,57.433,57.3635,57.3833,95000.0
2019-03-07 13:20:00,57.74,57.74,57.64,57.65,95640.0,57.3933,57.3933,57.2939,57.3038,95640.0
2019-03-07 13:30:00,57.66,57.66,57.56,57.57,157840.0,57.3138,57.3138,57.2144,57.2243,157840.0
2019-03-07 13:40:00,57.58,57.65,57.54,57.65,129000.0,57.2342,57.3038,57.1945,57.3038,129000.0
2019-03-07 13:50:00,57.65,57.67,57.51,57.55,166640.0,57.3038,57.3237,57.1647,57.2044,166640.0
2019-03-07 14:00:00,57.55,57.58,57.42,57.45,251700.0,57.2044,57.2342,57.0752,57.105,251700.0
2019-03-07 14:10:00,57.44,57.48,57.35,57.4,164060.0,57.0951,57.1348,57.0056,57.0553,164060.0
2019-03-07 14:20:00,57.37,57.43,57.36,57.38,107600.0,57.0255,57.0851,57.0156,57.0354,107600.0
2019-03-07 14:30:00,57.4,57.41,57.22,57.24,345440.0,57.0553,57.0653,56.8764,56.8963,345440.0
2019-03-07 14:40:00,57.24,57.29,57.15,57.15,300220.0,56.8963,56.946,56.8068,56.8068,300220.0
2019-03-07 14:50:00,57.15,57.25,57.09,57.23,603660.0,56.8068,56.9062,56.7472,56.8863,603660.0
2019-03-07 15:00:00,57.22,57.33,57.18,57.32,469800.0,56.8764,56.9857,56.8366,56.9758,469800.0
2019-03-07 15:10:00,57.31,57.36,57.29,57.36,279000.0,56.9659,57.0156,56.946,57.0156,279000.0
2019-03-07 15:20:00,57.34,57.45,57.3,57.3,445880.0,56.9957,57.105,56.9559,56.9559,445880.0
2019-03-07 15:30:00,57.32,57.46,57.3,57.45,392660.0,56.9758,57.115,56.9559,57.105,392660.0
2019-03-07 15:40:00,57.45,57.47,57.35,57.35,754780.0,57.105,57.1249,57.0056,57.0056,754780.0
2019-03-07 15:50:00,57.35,57.6,57.28,57.58,1542980.0,57.0056,57.2541,56.936,57.2342,1542980.0
2019-03-08 09:30:00,56.7,56.96,56.51,56.95,1501120.0,56.3595,56.618,56.1707,56.608,1501120.0
2019-03-08 09:40:00,56.93,57.25,56.73,57.17,582160.0,56.5882,56.9062,56.3894,56.8267,582160.0
2019-03-08 09:50:00,57.22,57.25,57.1,57.15,461680.0,56.8764,56.9062,56.7571,56.8068,461680.0
2019-03-08 10:00:00,57.12,57.13,56.94,57.1,334920.0,56.777,56.7869,56.5981,56.7571,334920.0
2019-03-08 10:10:00,57.12,57.25,57.09,57.16,208580.0,56.777,56.9062,56.7472,56.8168,208580.0
2019-03-08 10:20:00,57.18,57.37,57.16,57.36,302300.0,56.8366,57.0255,56.8168,57.0156,302300.0
2019-03-08 10:30:00,57.37,57.4,57.23,57.23,271420.0,57.0255,57.0553,56.8863,56.8863,271420.0
2019-03-08 10:40:00,57.26,57.52,57.22,57.52,465160.0,56.9162,57.1746,56.8764,57.1746,465160.0
2019-03-08 10:50:00,57.52,57.52,57.39,57.4,353600.0,57.1746,57.1746,57.0454,57.0553,353600.0
2019-03-08 11:00:00,57.4,57.53,57.35,57.52,271580.0,57.0553,57.1845,57.0056,57.1746,271580.0
2019-03-08 11:10:00,57.53,57.67,57.46,57.56,408660.0,57.1845,57.3237,57.115,57.2144,408660.0
2019-03-08 11:20:00,57.55,57.6,57.48,57.56,231360.0,57.2044,57.2541,57.1348,57.2144,231360.0
2019-03-08 11:30:00,57.59,57.64,57.5,57.52,216960.0,57.2442,57.2939,57.1547,57.1746,216960.0
2019-03-08 11:40:00,57.5,57.57,57.44,57.5,170500.0,57.1547,57.2243,57.0951,57.1547,170500.0
2019-03-08 11:50:00,57.49,57.49,57.35,57.35,169140.0,57.1448,57.1448,57.0056,57.0056,169140.0
2019-03-08 12:00:00,57.34,57.37,57.18,57.23,213780.0,56.9957,57.0255,56.8366,56.8863,213780.0
2019-03-08 12:10:00,57.24,57.31,57.14,57.23,213660.0,56.8963,56.9659,56.7969,56.8863,213660.0
2019-03-08 12:20:00,57.29,57.29,57.19,57.24,82840.0,56.946,56.946,56.8466,56.8963,82840.0
2019-03-08 12:30:00,57.23,57.26,57.17,57.2,245100.0,56.8863,56.9162,56.8267,56.8565,245100.0
2019-03-08 12:40:00,57.2,57.25,57.09,57.1,239240.0,56.8565,56.9062,56.7472,56.7571,239240.0
2019-03-08 12:50:00,57.09,57.09,57.01,57.06,145920.0,56.7472,56.7472,56.6677,56.7174,145920.0
2019-03-08 13:00:00,57.07,57.08,56.99,57.0,128840.0,56.7273,56.7373,56.6478,56.6577,128840.0
2019-03-08 13:10:00,57.05,57.09,56.99,57.05,203740.0,56.7074,56.7472,56.6478,56.7074,203740.0
2019-03-08 13:20:00,57.03,57.06,56.97,57.04,82160.0,56.6876,56.7174,56.6279,56.6975,82160.0
2019-03-08 13:30:00,57.06,57.08,56.92,57.05,171380.0,56.7174,56.7373,56.5782,56.7074,171380.0
2019-03-08 13:40:00,57.07,57.14,57.04,57.11,227700.0,56.7273,56.7969,56.6975,56.7671,227700.0
2019-03-08 13:50:00,57.11,57.11,57.03,57.03,183480.0,56.7671,56.7671,56.6876,56.6876,183480.0
2019-03-08 14:00:00,57.06,57.08,57.0,57.08,186400.0,56.7174,56.7373,56.6577,56.7373,186400.0
2019-03-08 14:10:00,57.1,57.19,57.04,57.19,141540.0,56.7571,56.8466,56.6975,56.8466,141540.0
2019-03-08 14:20:00,57.17,57.23,57.16,57.21,86200.0,56.8267,56.8863,56.8168,56.8665,86200.0
2019-03-08 14:30:00,57.2,57.27,57.2,57.27,106000.0,56.8565,56.9261,56.8565,56.9261,106000.0
2019-03-08 14:40:00,57.25,57.36,57.25,57.3,198800.0,56.9062,57.0156,56.9062,56.9559,198800.0
2019-03-08 14:50:00,57.31,57.44,57.3,57.3,136920.0,56.9659,57.0951,56.9559,56.9559,136920.0
2019-03-08 15:00:00,57.29,57.4,57.27,57.34,146360.0,56.946,57.0553,56.9261,56.9957,146360.0
2019-03-08 15:10:00,57.3,57.33,57.16,57.2,188080.0,56.9559,56.9857,56.8168,56.8565,188080.0
2019-03-08 15:20:00,57.19,57.22,57.13,57.16,209500.0,56.8466,56.8764,56.7869,56.8168,209500.0
2019-03-08 15:30:00,57.14,57.31,57.14,57.29,307080.0,56.7969,56.9659,56.7969,56.946,307080.0
2019-03-08 15:40:00,57.3,57.42,57.28,57.36,574460.0,56.9559,57.0752,56.936,57.0156,574460.0
2019-03-08 15:50:00,57.35,57.52,57.35,57.49,1186480.0,57.0056,57.1746,57.0056,57.1448,1186480.0
2019-03-11 09:30:00,57.6,57.89,57.58,57.83,678700.0,57.2541,57.5424,57.2342,57.4827,678700.0
2019-03-11 09:40:00,57.88,57.94,57.79,57.91,389820.0,57.5324,57.5921,57.443,57.5623,389820.0
2019-03-11 09:50:00,57.92,57.92,57.86,57.91,157380.0,57.5722,57.5722,57.5126,57.5623,157380.0
2019-03-11 10:00:00,57.93,58.05,57.9,57.92,365160.0,57.5821,57.7014,57.5523,57.5722,365160.0
2019-03-11 10:10:00,57.91,58.07,57.91,58.01,182440.0,57.5623,57.7213,57.5623,57.6617,182440.0
2019-03-11 10:20:00,58.0,58.16,57.99,58.16,336200.0,57.6517,57.8108,57.6418,57.8108,336200.0
2019-03-11 10:30:00,58.15,58.27,58.15,58.25,256300.0,57.8008,57.9201,57.8008,57.9002,256300.0
2019-03-11 10:40:00,58.26,58.3,58.21,58.3,316500.0,57.9102,57.9499,57.8605,57.9499,316500.0
2019-03-11 10:50:00,58.3,58.32,58.23,58.28,142340.0,57.9499,57.9698,57.8803,57.93,142340.0
2019-03-11 11:00:00,58.3,58.4,58.28,58.4,287760.0,57.9499,58.0493,57.93,58.0493,287760.0
2019-03-11 11:10:00,58.41,58.47,58.4,58.45,502680.0,58.0593,58.1189,58.0493,58.099,502680.0
2019-03-11 11:20:00,58.42,58.42,58.27,58.36,453200.0,58.0692,58.0692,57.9201,58.0096,453200.0
2019-03-11 11:30:00,58.37,58.45,58.32,58.41,328020.0,58.0195,58.099,57.9698,58.0593,328020.0
2019-03-11 11:40:00,58.44,58.54,58.43,58.44,538800.0,58.0891,58.1885,58.0791,58.0891,538800.0
2019-03-11 11:50:00,58.45,58.58,58.4,58.51,274160.0,58.099,58.2282,58.0493,58.1587,274160.0
2019-03-11 12:00:00,58.51,58.61,58.45,58.52,321400.0,58.1587,58.2581,58.099,58.1686,321400.0
2019-03-11 12:10:00,58.52,58.52,58.4,58.4,216100.0,58.1686,58.1686,58.0493,58.0493,216100.0
2019-03-11 12:20:00,58.42,58.46,58.41,58.44,177020.0,58.0692,58.109,58.0593,58.0891,177020.0
2019-03-11 12:30:00,58.44,58.51,58.42,58.48,221540.0,58.0891,58.1587,58.0692,58.1288,221540.0
2019-03-11 12:40:00,58.49,58.58,58.49,58.51,178600.0,58.1388,58.2282,58.1388,58.1587,178600.0
2019-03-11 12:50:00,58.52,58.56,58.5,58.51,366940.0,58.1686,58.2084,58.1487,58.1587,366940.0
2019-03-11 13:00:00,58.5,58.57,58.5,58.55,266780.0,58.1487,58.2183,58.1487,58.1984,266780.0
2019-03-11 13:10:00,58.54,58.54,58.47,58.49,230340.0,58.1885,58.1885,58.1189,58.1388,230340.0
2019-03-11 13:20:00,58.47,58.47,58.4,58.44,140840.0,58.1189,58.1189,58.0493,58.0891,140840.0
2019-03-11 13:30:00,58.46,58.57,58.46,58.53,151900.0,58.109,58.2183,58.109,58.1785,151900.0
2019-03-11 13:40:00,58.53,58.57,58.53,58.57,107560.0,58.1785,58.2183,58.1785,58.2183,107560.0
2019-03-11 13:50:00,58.57,58.63,58.57,58.63,152000.0,58.2183,58.2779,58.2183,58.2779,152000.0
2019-03-11 14:00:00,58.63,58.63,58.59,58.61,271980.0,58.2779,58.2779,58.2382,58.2581,271980.0
2019-03-11 14:10:00,58.59,58.62,58.57,58.58,166820.0,58.2382,58.268,58.2183,58.2282,166820.0
2019-03-11 14:20:00,58.57,58.66,58.56,58.58,246160.0,58.2183,58.3078,58.2084,58.2282,246160.0
2019-03-11 14:30:00,58.58,58.68,58.56,58.67,556180.0,58.2282,58.3276,58.2084,58.3177,556180.0
2019-03-11 14:40:00,58.67,58.74,58.65,58.72,266780.0,58.3177,58.3873,58.2978,58.3674,266780.0
2019-03-11 14:50:00,58.73,58.73,58.67,58.7,179560.0,58.3773,58.3773,58.3177,58.3475,179560.0
2019-03-11 15:00:00,58.7,58.77,58.66,58.75,281440.0,58.3475,58.4171,58.3078,58.3972,281440.0
2019-03-11 15:10:00,58.76,58.82,58.75,58.8,273960.0,58.4072,58.4668,58.3972,58.4469,273960.0
2019-03-11 15:20:00,58.8,58.83,58.76,58.83,323040.0,58.4469,58.4767,58.4072,58.4767,323040.0
2019-03-11 15:30:00,58.83,58.94,58.82,58.92,719920.0,58.4767,58.5861,58.4668,58.5662,719920.0
2019-03-11 15:40:00,58.9,58.9,58.83,58.88,715740.0,58.5463,58.5463,58.4767,58.5264,715740.0
2019-03-11 15:50:00,58.88,59.0,58.86,58.95,1462700.0,58.5264,58.6457,58.5066,58.596,1462700.0
2019-03-12 09:30:00,59.17,60.08,59.12,60.03,3534980.0,58.8147,59.7192,58.765,59.6695,3534980.0
2019-03-12 09:40:00,60.05,60.14,59.63,59.79,1683560.0,59.6894,59.7789,59.2719,59.431,1683560.0
2019-03-12 09:50:00,59.79,60.0,59.79,59.91,851220.0,59.431,59.6397,59.431,59.5503,851220.0
2019-03-12 10:00:00,59.91,59.99,59.63,59.63,968580.0,59.5503,59.6298,59.2719,59.2719,968580.0
2019-03-12 10:10:00,59.65,59.77,59.6,59.69,778300.0,59.2918,59.4111,59.2421,59.3316,778300.0
2019-03-12 10:20:00,59.71,59.75,59.6,59.74,485360.0,59.3515,59.3912,59.2421,59.3813,485360.0
2019-03-12 10:30:00,59.74,59.98,59.74,59.92,821220.0,59.3813,59.6198,59.3813,59.5602,821220.0
2019-03-12 10:40:00,59.92,60.09,59.9,60.07,556620.0,59.5602,59.7292,59.5403,59.7093,556620.0
2019-03-12 10:50:00,60.1,60.2,60.08,60.19,543600.0,59.7391,59.8385,59.7192,59.8286,543600.0
2019-03-12 11:00:00,60.18,60.2,59.99,60.02,921240.0,59.8186,59.8385,59.6298,59.6596,921240.0
2019-03-12 11:10:00,60.04,60.14,59.93,60.01,345760.0,59.6795,59.7789,59.5701,59.6497,345760.0
2019-03-12 11:20:00,60.0,60.08,59.95,60.03,242200.0,59.6397,59.7192,59.59,59.6695,242200.0
2019-03-12 11:30:00,60.05,60.2,60.03,60.2,514040.0,59.6894,59.8385,59.6695,59.8385,514040.0
2019-03-12 11:40:00,60.19,60.27,60.18,60.25,526040.0,59.8286,59.9081,59.8186,59.8882,526040.0
2019-03-12 11:50:00,60.23,60.29,60.2,60.26,328720.0,59.8683,59.928,59.8385,59.8982,328720.0
2019-03-12 12:00:00,60.27,60.27,60.1,60.1,340460.0,59.9081,59.9081,59.7391,59.7391,340460.0
2019-03-12 12:10:00,60.12,60.19,60.09,60.1,331800.0,59.759,59.8286,59.7292,59.7391,331800.0
2019-03-12 12:20:00,60.1,60.24,60.07,60.2,304900.0,59.7391,59.8783,59.7093,59.8385,304900.0
2019-03-12 12:30:00,60.18,60.22,60.15,60.18,274160.0,59.8186,59.8584,59.7888,59.8186,274160.0
2019-03-12 12:40:00,60.19,60.19,60.11,60.19,341280.0,59.8286,59.8286,59.7491,59.8286,341280.0
2019-03-12 12:50:00,60.18,60.19,60.08,60.08,161760.0,59.8186,59.8286,59.7192,59.7192,161760.0
2019-03-12 13:00:00,60.1,60.14,60.03,60.04,155840.0,59.7391,59.7789,59.6695,59.6795,155840.0
2019-03-12 13:10:00,60.02,60.03,59.92,60.0,196980.0,59.6596,59.6695,59.5602,59.6397,196980.0
2019-03-12 13:20:00,60.01,60.09,60.01,60.05,199280.0,59.6497,59.7292,59.6497,59.6894,199280.0
2019-03-12 13:30:00,60.06,60.14,60.02,60.13,197200.0,59.6994,59.7789,59.6596,59.7689,197200.0
2019-03-12 13:40:00,60.13,60.2,60.13,60.14,322280.0,59.7689,59.8385,59.7689,59.7789,322280.0
2019-03-12 13:50:00,60.14,60.15,60.08,60.12,160040.0,59.7789,59.7888,59.7192,59.759,160040.0
2019-03-12 14:00:00,60.12,60.17,60.1,60.1,192300.0,59.759,59.8087,59.7391,59.7391,192300.0
2019-03-12 14:10:00,60.11,60.12,60.07,60.1,255200.0,59.7491,59.759,59.7093,59.7391,255200.0
2019-03-12 14:20:00,60.1,60.13,60.04,60.04,199520.0,59.7391,59.7689,59.6795,59.6795,199520.0
2019-03-12 14:30:00,60.06,60.12,60.03,60.12,266200.0,59.6994,59.759,59.6695,59.759,266200.0
2019-03-12 14:40:00,60.13,60.16,60.12,60.14,186820.0,59.7689,59.7988,59.759,59.7789,186820.0
2019-03-12 14:50:00,60.13,60.15,60.09,60.15,166400.0,59.7689,59.7888,59.7292,59.7888,166400.0
2019-03-12 15:00:00,60.15,60.16,60.07,60.08,499600.0,59.7888,59.7988,59.7093,59.7192,499600.0
2019-03-12 15:10:00,60.08,60.08,59.92,59.93,609660.0,59.7192,59.7192,59.5602,59.5701,609660.0
2019-03-12 15:20:00,59.95,59.99,59.79,59.98,519840.0,59.59,59.6298,59.431,59.6198,519840.0
2019-03-12 15:30:00,59.96,60.02,59.9,59.99,557520.0,59.6,59.6596,59.5403,59.6298,557520.0
2019-03-12 15:40:00,59.97,60.11,59.97,60.04,535160.0,59.6099,59.7491,59.6099,59.6795,535160.0
2019-03-12 15:50:00,60.04,60.06,59.77,59.89,2076120.0,59.6795,59.6994,59.4111,59.5304,2076120.0
2019-03-13 09:30:00,60.26,60.35,60.04,60.1,1442200.0,59.8982,59.9876,59.6795,59.7391,1442200.0
2019-03-13 09:40:00,60.08,60.18,59.99,60.06,723280.0,59.7192,59.8186,59.6298,59.6994,723280.0
2019-03-13 09:50:00,60.08,60.19,60.06,60.17,541040.0,59.7192,59.8286,59.6994,59.8087,541040.0
2019-03-13 10:00:00,60.18,60.18,60.05,60.07,267020.0,59.8186,59.8186,59.6894,59.7093,267020.0
2019-03-13 10:10:00,60.1,60.22,60.09,60.22,325100.0,59.7391,59.8584,59.7292,59.8584,325100.0
2019-03-13 10:20:00,60.21,60.23,60.09,60.12,166440.0,59.8485,59.8683,59.7292,59.759,166440.0
2019-03-13 10:30:00,60.13,60.22,60.13,60.18,206960.0,59.7689,59.8584,59.7689,59.8186,206960.0
2019-03-13 10:40:00,60.19,60.21,60.15,60.17,149620.0,59.8286,59.8485,59.7888,59.8087,149620.0
2019-03-13 10:50:00,60.18,60.25,60.16,60.21,335140.0,59.8186,59.8882,59.7988,59.8485,335140.0
2019-03-13 11:00:00,60.21,60.33,60.2,60.32,712580.0,59.8485,59.9677,59.8385,59.9578,712580.0
2019-03-13 11:10:00,60.31,60.34,60.25,60.28,271660.0,59.9479,59.9777,59.8882,59.918,271660.0
2019-03-13 11:20:00,60.27,60.33,60.21,60.28,464600.0,59.9081,59.9677,59.8485,59.918,464600.0
2019-03-13 11:30:00,60.29,60.35,60.28,60.3,246980.0,59.928,59.9876,59.918,59.9379,246980.0
2019-03-13 11:40:00,60.31,60.34,60.3,60.32,171720.0,59.9479,59.9777,59.9379,59.9578,171720.0
2019-03-13 11:50:00,60.32,60.35,60.26,60.3,213780.0,59.9578,59.9876,59.8982,59.9379,213780.0
2019-03-13 12:00:00,60.3,60.32,60.27,60.28,152800.0,59.9379,59.9578,59.9081,59.918,152800.0
2019-03-13 12:10:00,60.27,60.27,60.17,60.17,207960.0,59.9081,59.9081,59.8087,59.8087,207960.0
2019-03-13 12:20:00,60.16,60.18,60.12,60.15,314080.0,59.7988,59.8186,59.759,59.7888,314080.0
2019-03-13 12:30:00,60.13,60.21,60.1,60.21,279140.0,59.7689,59.8485,59.7391,59.8485,279140.0
2019-03-13 12:40:00,60.21,60.3,60.21,60.29,253080.0,59.8485,59.9379,59.8485,59.928,253080.0
2019-03-13 12:50:00,60.28,60.3,60.15,60.24,201420.0,59.918,59.9379,59.7888,59.8783,201420.0
2019-03-13 13:00:00,60.22,60.25,60.17,60.23,192020.0,59.8584,59.8882,59.8087,59.8683,192020.0
2019-03-13 13:10:00,60.22,60.3,60.22,60.25,184860.0,59.8584,59.9379,59.8584,59.8882,184860.0
2019-03-13 13:20:00,60.25,60.29,60.23,60.27,139000.0,59.8882,59.928,59.8683,59.9081,139000.0
2019-03-13 13:30:00,60.25,60.3,60.24,60.27,127880.0,59.8882,59.9379,59.8783,59.9081,127880.0
2019-03-13 13:40:00,60.25,60.27,60.2,60.23,115240.0,59.8882,59.9081,59.8385,59.8683,115240.0
2019-03-13 13:50:00,60.26,60.28,60.23,60.26,127140.0,59.8982,59.918,59.8683,59.8982,127140.0
2019-03-13 14:00:00,60.26,60.33,60.25,60.32,320820.0,59.8982,59.9677,59.8882,59.9578,320820.0
2019-03-13 14:10:00,60.31,60.33,60.25,60.33,102000.0,59.9479,59.9677,59.8882,59.9677,102000.0
2019-03-13 14:20:00,60.33,60.35,60.29,60.34,111520.0,59.9677,59.9876,59.928,59.9777,111520.0
2019-03-13 14:30:00,60.3,60.35,60.28,60.32,204280.0,59.9379,59.9876,59.918,59.9578,204280.0
2019-03-13 14:40:00,60.34,60.36,60.08,60.12,402280.0,59.9777,59.9976,59.7192,59.759,402280.0
2019-03-13 14:50:00,60.12,60.25,60.06,60.23,223420.0,59.759,59.8882,59.6994,59.8683,223420.0
2019-03-13 15:00:00,60.24,60.27,60.17,60.18,97600.0,59.8783,59.9081,59.8087,59.8186,97600.0
2019-03-13 15:10:00,60.2,60.24,60.16,60.19,165580.0,59.8385,59.8783,59.7988,59.8286,165580.0
2019-03-13 15:20:00,60.16,60.26,60.16,60.17,219400.0,59.7988,59.8982,59.7988,59.8087,219400.0
2019-03-13 15:30:00,60.17,60.23,60.17,60.17,199620.0,59.8087,59.8683,59.8087,59.8087,199620.0
2019-03-13 15:40:00,60.16,60.19,60.03,60.04,297880.0,59.7988,59.8286,59.6695,59.6795,297880.0
2019-03-13 15:50:00,60.05,60.11,59.9,59.94,1181200.0,59.6894,59.7491,59.5403,59.5801,1181200.0
2019-03-14 09:30:00,59.95,60.06,59.8,59.89,984560.0,59.59,59.6994,59.4409,59.5304,984560.0
2019-03-14 09:40:00,59.89,60.08,59.75,60.03,650180.0,59.5304,59.7192,59.3912,59.6695,650180.0
2019-03-14 09:50:00,60.03,60.16,60.03,60.07,340100.0,59.6695,59.7988,59.6695,59.7093,340100.0
2019-03-14 10:00:00,60.01,60.18,59.98,60.11,443480.0,59.6497,59.8186,59.6198,59.7491,443480.0
2019-03-14 10:10:00,60.13,60.15,60.06,60.15,219700.0,59.7689,59.7888,59.6994,59.7888,219700.0
2019-03-14 10:20:00,60.16,60.2,60.14,60.17,216100.0,59.7988,59.8385,59.7789,59.8087,216100.0
2019-03-14 10:30:00,60.16,60.24,60.13,60.16,323480.0,59.7988,59.8783,59.7689,59.7988,323480.0
2019-03-14 10:40:00,60.17,60.19,60.05,60.09,336820.0,59.8087,59.8286,59.6894,59.7292,336820.0
2019-03-14 10:50:00,60.1,60.11,60.0,60.01,391920.0,59.7391,59.7491,59.6397,59.6497,391920.0
2019-03-14 11:00:00,60.01,60.05,59.93,59.94,312240.0,59.6497,59.6894,59.5701,59.5801,312240.0
2019-03-14 11:10:00,59.93,60.02,59.91,59.91,307000.0,59.5701,59.6596,59.5503,59.5503,307000.0
2019-03-14 11:20:00,59.91,59.91,59.81,59.86,280800.0,59.5503,59.5503,59.4509,59.5006,280800.0
2019-03-14 11:30:00,59.86,59.91,59.82,59.91,265900.0,59.5006,59.5503,59.4608,59.5503,265900.0
2019-03-14 11:40:00,59.89,59.92,59.87,59.91,219300.0,59.5304,59.5602,59.5105,59.5503,219300.0
2019-03-14 11:50:00,59.9,60.0,59.89,59.92,336340.0,59.5403,59.6397,59.5304,59.5602,336340.0
2019-03-14 12:00:00,59.93,59.98,59.92,59.95,275240.0,59.5701,59.6198,59.5602,59.59,275240.0
2019-03-14 12:10:00,59.94,59.94,59.85,59.85,237180.0,59.5801,59.5801,59.4906,59.4906,237180.0
2019-03-14 12:20:00,59.84,59.86,59.79,59.81,177180.0,59.4807,59.5006,59.431,59.4509,177180.0
2019-03-14 12:30:00,59.81,59.86,59.78,59.83,180520.0,59.4509,59.5006,59.421,59.4707,180520.0
2019-03-14 12:40:00,59.84,59.89,59.82,59.89,102880.0,59.4807,59.5304,59.4608,59.5304,102880.0
2019-03-14 12:50:00,59.89,59.91,59.84,59.88,273960.0,59.5304,59.5503,59.4807,59.5204,273960.0
2019-03-14 13:00:00,59.85,59.86,59.82,59.82,69520.0,59.4906,59.5006,59.4608,59.4608,69520.0
2019-03-14 13:10:00,59.83,59.91,59.83,59.9,158060.0,59.4707,59.5503,59.4707,59.5403,158060.0
2019-03-14 13:20:00,59.92,59.95,59.88,59.93,91500.0,59.5602,59.59,59.5204,59.5701,91500.0
2019-03-14 13:30:00,59.94,59.94,59.87,59.9,127400.0,59.5801,59.5801,59.5105,59.5403,127400.0
2019-03-14 13:40:00,59.88,59.88,59.81,59.82,139000.0,59.5204,59.5204,59.4509,59.4608,139000.0
2019-03-14 13:50:00,59.8,59.82,59.66,59.68,496360.0,59.4409,59.4608,59.3018,59.3216,496360.0
2019-03-14 14:00:00,59.67,59.78,59.67,59.76,443860.0,59.3117,59.421,59.3117,59.4012,443860.0
2019-03-14 14:10:00,59.76,59.77,59.71,59.74,322300.0,59.4012,59.4111,59.3515,59.3813,322300.0
2019-03-14 14:20:00,59.73,59.75,59.71,59.72,127080.0,59.3713,59.3912,59.3515,59.3614,127080.0
2019-03-14 14:30:00,59.73,59.75,59.67,59.72,196480.0,59.3713,59.3912,59.3117,59.3614,196480.0
2019-03-14 14:40:00,59.73,59.75,59.62,59.65,279660.0,59.3713,59.3912,59.262,59.2918,279660.0
2019-03-14 14:50:00,59.64,59.74,59.62,59.71,277520.0,59.2819,59.3813,59.262,59.3515,277520.0
2019-03-14 15:00:00,59.71,59.75,59.71,59.72,236240.0,59.3515,59.3912,59.3515,59.3614,236240.0
2019-03-14 15:10:00,59.73,59.75,59.65,59.71,335960.0,59.3713,59.3912,59.2918,59.3515,335960.0
2019-03-14 15:20:00,59.7,59.71,59.66,59.68,335660.0,59.3415,59.3515,59.3018,59.3216,335660.0
2019-03-14 15:30:00,59.68,59.7,59.64,59.7,473480.0,59.3216,59.3415,59.2819,59.3415,473480.0
2019-03-14 15:40:00,59.7,59.75,59.63,59.63,666280.0,59.3415,59.3912,59.2719,59.2719,666280.0
2019-03-14 15:50:00,59.63,59.74,59.56,59.64,1498780.0,59.2719,59.3813,59.2024,59.2819,1498780.0
2019-03-15 09:30:00,59.9,59.96,59.67,59.67,8111440.0,59.5403,59.6,59.3117,59.3117,8111440.0
2019-03-15 09:40:00,59.7,59.9,59.69,59.88,780400.0,59.3415,59.5403,59.3316,59.5204,780400.0
2019-03-15 09:50:00,59.88,59.95,59.83,59.9,588520.0,59.5204,59.59,59.4707,59.5403,588520.0
2019-03-15 10:00:00,59.92,59.92,59.64,59.66,459180.0,59.5602,59.5602,59.2819,59.3018,459180.0
2019-03-15 10:10:00,59.67,59.67,59.55,59.59,534740.0,59.3117,59.3117,59.1924,59.2322,534740.0
2019-03-15 10:20:00,59.59,59.71,59.51,59.66,927200.0,59.2322,59.3515,59.1527,59.3018,927200.0
2019-03-15 10:30:00,59.68,59.8,59.67,59.69,306060.0,59.3216,59.4409,59.3117,59.3316,306060.0
2019-03-15 10:40:00,59.65,59.65,59.54,59.55,207080.0,59.2918,59.2918,59.1825,59.1924,207080.0
2019-03-15 10:50:00,59.55,59.61,59.55,59.56,296140.0,59.1924,59.2521,59.1924,59.2024,296140.0
2019-03-15 11:00:00,59.58,59.64,59.55,59.61,371260.0,59.2222,59.2819,59.1924,59.2521,371260.0
2019-03-15 11:10:00,59.6,59.75,59.6,59.75,432840.0,59.2421,59.3912,59.2421,59.3912,432840.0
2019-03-15 11:20:00,59.77,59.8,59.71,59.77,270800.0,59.4111,59.4409,59.3515,59.4111,270800.0
2019-03-15 11:30:00,59.76,59.79,59.69,59.74,175280.0,59.4012,59.431,59.3316,59.3813,175280.0
2019-03-15 11:40:00,59.73,59.84,59.7,59.82,384580.0,59.3713,59.4807,59.3415,59.4608,384580.0
2019-03-15 11:50:00,59.82,59.88,59.8,59.86,230140.0,59.4608,59.5204,59.4409,59.5006,230140.0
2019-03-15 12:00:00,59.85,59.97,59.82,59.97,223240.0,59.4906,59.6099,59.4608,59.6099,223240.0
2019-03-15 12:10:00,59.96,60.02,59.95,60.02,378740.0,59.6,59.6596,59.59,59.6596,378740.0
2019-03-15 12:20:00,60.02,60.05,59.96,59.99,162880.0,59.6596,59.6894,59.6,59.6298,162880.0
2019-03-15 12:30:00,60.0,60.01,59.92,59.92,175440.0,59.6397,59.6497,59.5602,59.5602,175440.0
2019-03-15 12:40:00,59.92,59.93,59.81,59.84,133700.0,59.5602,59.5701,59.4509,59.4807,133700.0
2019-03-15 12:50:00,59.85,59.95,59.85,59.93,242020.0,59.4906,59.59,59.4906,59.5701,242020.0
2019-03-15 13:00:00,59.93,60.02,59.92,59.96,150700.0,59.5701,59.6596,59.5602,59.6,150700.0
2019-03-15 13:10:00,59.96,59.99,59.95,59.96,86700.0,59.6,59.6298,59.59,59.6,86700.0
2019-03-15 13:20:00,59.96,59.98,59.93,59.93,85880.0,59.6,59.6198,59.5701,59.5701,85880.0
2019-03-15 13:30:00,59.94,60.02,59.93,60.02,78600.0,59.5801,59.6596,59.5701,59.6596,78600.0
2019-03-15 13:40:00,60.02,60.07,59.96,60.07,106840.0,59.6596,59.7093,59.6,59.7093,106840.0
2019-03-15 13:50:00,60.06,60.09,59.99,60.03,192580.0,59.6994,59.7292,59.6298,59.6695,192580.0
2019-03-15 14:00:00,60.02,60.02,59.55,59.66,2142560.0,59.6596,59.6596,59.1924,59.3018,2142560.0
2019-03-15 14:10:00,59.66,59.67,59.5,59.6,920320.0,59.3018,59.3117,59.1427,59.2421,920320.0
2019-03-15 14:20:00,59.6,59.64,59.51,59.64,588980.0,59.2421,59.2819,59.1527,59.2819,588980.0
2019-03-15 14:30:00,59.64,59.72,59.64,59.7,382560.0,59.2819,59.3614,59.2819,59.3415,382560.0
2019-03-15 14:40:00,59.7,59.73,59.64,59.66,336700.0,59.3415,59.3713,59.2819,59.3018,336700.0
2019-03-15 14:50:00,59.67,59.67,59.58,59.6,207540.0,59.3117,59.3117,59.2222,59.2421,207540.0
2019-03-15 15:00:00,59.61,59.62,59.56,59.58,217680.0,59.2521,59.262,59.2024,59.2222,217680.0
2019-03-15 15:10:00,59.58,59.58,59.45,59.48,540620.0,59.2222,59.2222,59.093,59.1228,540620.0
2019-03-15 15:20:00,59.47,59.52,59.46,59.5,530940.0,59.1129,59.1626,59.103,59.1427,530940.0
2019-03-15 15:30:00,59.49,59.49,59.37,59.39,875900.0,59.1328,59.1328,59.0135,59.0334,875900.0
2019-03-15 15:40:00,59.39,59.46,59.39,59.45,966620.0,59.0334,59.103,59.0334,59.093,966620.0
2019-03-15 15:50:00,59.46,59.59,59.35,59.55,2663600.0,59.103,59.2322,58.9936,59.1924,2663600.0
2019-03-18 09:30:00,59.48,59.5,59.27,59.33,998660.0,59.1228,59.1427,58.9141,58.9737,998660.0
2019-03-18 09:40:00,59.33,59.43,59.14,59.41,1010860.0,58.9737,59.0731,58.7849,59.0533,1010860.0
2019-03-18 09:50:00,59.41,59.54,59.31,59.52,664080.0,59.0533,59.1825,58.9539,59.1626,664080.0
2019-03-18 10:00:00,59.54,59.71,59.51,59.71,507120.0,59.1825,59.3515,59.1527,59.3515,507120.0
2019-03-18 10:10:00,59.72,59.75,59.61,59.66,438400.0,59.3614,59.3912,59.2521,59.3018,438400.0
2019-03-18 10:20:00,59.65,59.65,59.56,59.57,337880.0,59.2918,59.2918,59.2024,59.2123,337880.0
2019-03-18 10:30:00,59.55,59.55,59.4,59.48,349840.0,59.1924,59.1924,59.0433,59.1228,349840.0
2019-03-18 10:40:00,59.48,59.51,59.45,59.51,220220.0,59.1228,59.1527,59.093,59.1527,220220.0
2019-03-18 10:50:00,59.52,59.63,59.51,59.53,451220.0,59.1626,59.2719,59.1527,59.1725,451220.0
2019-03-18 11:00:00,59.53,59.63,59.52,59.57,380320.0,59.1725,59.2719,59.1626,59.2123,380320.0
2019-03-18 11:10:00,59.56,59.57,59.46,59.46,280220.0,59.2024,59.2123,59.103,59.103,280220.0
2019-03-18 11:20:00,59.47,59.47,59.29,59.39,452700.0,59.1129,59.1129,58.934,59.0334,452700.0
2019-03-18 11:30:00,59.39,59.4,59.25,59.28,315740.0,59.0334,59.0433,58.8942,58.924,315740.0
2019-03-18 11:40:00,59.29,59.37,59.29,59.33,220780.0,58.934,59.0135,58.934,58.9737,220780.0
2019-03-18 11:50:00,59.31,59.31,59.18,59.24,261300.0,58.9539,58.9539,58.8246,58.8843,261300.0
2019-03-18 12:00:00,59.23,59.27,59.15,59.21,300900.0,58.8743,58.9141,58.7948,58.8545,300900.0
2019-03-18 12:10:00,59.17,59.22,59.07,59.11,462820.0,58.8147,58.8644,58.7153,58.7551,462820.0
2019-03-18 12:20:00,59.11,59.24,59.09,59.24,272380.0,58.7551,58.8843,58.7352,58.8843,272380.0
2019-03-18 12:30:00,59.23,59.25,59.17,59.24,218760.0,58.8743,58.8942,58.8147,58.8843,218760.0
2019-03-18 12:40:00,59.24,59.26,59.22,59.26,162900.0,58.8843,58.9042,58.8644,58.9042,162900.0
2019-03-18 12:50:00,59.25,59.3,59.21,59.26,327840.0,58.8942,58.9439,58.8545,58.9042,327840.0
2019-03-18 13:00:00,59.26,59.37,59.25,59.37,133460.0,58.9042,59.0135,58.8942,59.0135,133460.0
2019-03-18 13:10:00,59.37,59.37,59.24,59.24,169880.0,59.0135,59.0135,58.8843,58.8843,169880.0
2019-03-18 13:20:00,59.23,59.33,59.21,59.29,225700.0,58.8743,58.9737,58.8545,58.934,225700.0
2019-03-18 13:30:00,59.29,59.34,59.29,59.32,180980.0,58.934,58.9837,58.934,58.9638,180980.0
2019-03-18 13:40:00,59.33,59.42,59.33,59.39,249980.0,58.9737,59.0632,58.9737,59.0334,249980.0
2019-03-18 13:50:00,59.38,59.47,59.38,59.46,121480.0,59.0234,59.1129,59.0234,59.103,121480.0
2019-03-18 14:00:00,59.47,59.49,59.43,59.46,224880.0,59.1129,59.1328,59.0731,59.103,224880.0
2019-03-18 14:10:00,59.47,59.57,59.47,59.55,189740.0,59.1129,59.2123,59.1129,59.1924,189740.0
2019-03-18 14:20:00,59.55,59.55,59.5,59.52,220540.0,59.1924,59.1924,59.1427,59.1626,220540.0
2019-03-18 14:30:00,59.51,59.59,59.5,59.57,191880.0,59.1527,59.2322,59.1427,59.2123,191880.0
2019-03-18 14:40:00,59.57,59.59,59.56,59.58,100000.0,59.2123,59.2322,59.2024,59.2222,100000.0
2019-03-18 14:50:00,59.57,59.57,59.43,59.48,341500.0,59.2123,59.2123,59.0731,59.1228,341500.0
2019-03-18 15:00:00,59.47,59.49,59.43,59.45,117800.0,59.1129,59.1328,59.0731,59.093,117800.0
2019-03-18 15:10:00,59.46,59.46,59.39,59.4,223880.0,59.103,59.103,59.0334,59.0433,223880.0
2019-03-18 15:20:00,59.4,59.4,59.33,59.33,207340.0,59.0433,59.0433,58.9737,58.9737,207340.0
2019-03-18 15:30:00,59.33,59.39,59.31,59.33,417680.0,58.9737,59.0334,58.9539,58.9737,417680.0
2019-03-18 15:40:00,59.34,59.46,59.34,59.44,604280.0,58.9837,59.103,58.9837,59.0831,604280.0
2019-03-18 15:50:00,59.44,59.44,59.34,59.41,1159780.0,59.0831,59.0831,58.9837,59.0533,1159780.0
2019-03-19 09:30:00,59.56,59.86,59.56,59.71,917300.0,59.2024,59.5006,59.2024,59.3515,917300.0
2019-03-19 09:40:00,59.75,59.75,59.51,59.58,427300.0,59.3912,59.3912,59.1527,59.2222,427300.0
2019-03-19 09:50:00,59.59,59.74,59.58,59.59,270280.0,59.2322,59.3813,59.2222,59.2322,270280.0
2019-03-19 10:00:00,59.6,59.7,59.6,59.7,234540.0,59.2421,59.3415,59.2421,59.3415,234540.0
2019-03-19 10:10:00,59.71,59.78,59.63,59.76,349080.0,59.3515,59.421,59.2719,59.4012,349080.0
2019-03-19 10:20:00,59.76,59.83,59.57,59.62,348060.0,59.4012,59.4707,59.2123,59.262,348060.0
2019-03-19 10:30:00,59.61,59.66,59.59,59.66,188580.0,59.2521,59.3018,59.2322,59.3018,188580.0
2019-03-19 10:40:00,59.64,59.64,59.58,59.6,197640.0,59.2819,59.2819,59.2222,59.2421,197640.0
2019-03-19 10:50:00,59.59,59.64,59.51,59.51,249360.0,59.2322,59.2819,59.1527,59.1527,249360.0
2019-03-19 11:00:00,59.52,59.58,59.51,59.53,258620.0,59.1626,59.2222,59.1527,59.1725,258620.0
2019-03-19 11:10:00,59.52,59.65,59.47,59.63,405320.0,59.1626,59.2918,59.1129,59.2719,405320.0
2019-03-19 11:20:00,59.64,59.72,59.63,59.72,166200.0,59.2819,59.3614,59.2719,59.3614,166200.0
2019-03-19 11:30:00,59.7,59.72,59.62,59.67,278560.0,59.3415,59.3614,59.262,59.3117,278560.0
2019-03-19 11:40:00,59.68,59.75,59.65,59.75,233260.0,59.3216,59.3912,59.2918,59.3912,233260.0
2019-03-19 11:50:00,59.75,59.87,59.71,59.87,285840.0,59.3912,59.5105,59.3515,59.5105,285840.0
2019-03-19 12:00:00,59.88,59.95,59.87,59.89,377400.0,59.5204,59.59,59.5105,59.5304,377400.0
2019-03-19 12:10:00,59.88,59.88,59.82,59.82,96260.0,59.5204,59.5204,59.4608,59.4608,96260.0
2019-03-19 12:20:00,59.82,59.85,59.76,59.76,202200.0,59.4608,59.4906,59.4012,59.4012,202200.0
2019-03-19 12:30:00,59.76,59.79,59.71,59.71,166980.0,59.4012,59.431,59.3515,59.3515,166980.0
2019-03-19 12:40:00,59.7,59.76,59.5,59.52,520480.0,59.3415,59.4012,59.1427,59.1626,520480.0
2019-03-19 12:50:00,59.52,59.74,59.52,59.74,273300.0,59.1626,59.3813,59.1626,59.3813,273300.0
2019-03-19 13:00:00,59.74,59.75,59.67,59.67,180680.0,59.3813,59.3912,59.3117,59.3117,180680.0
2019-03-19 13:10:00,59.68,59.79,59.67,59.72,242820.0,59.3216,59.431,59.3117,59.3614,242820.0
2019-03-19 13:20:00,59.72,59.75,59.69,59.71,226800.0,59.3614,59.3912,59.3316,59.3515,226800.0
2019-03-19 13:30:00,59.7,59.86,59.69,59.82,451020.0,59.3415,59.5006,59.3316,59.4608,451020.0
2019-03-19 13:40:00,59.82,59.83,59.76,59.8,316260.0,59.4608,59.4707,59.4012,59.4409,316260.0
2019-03-19 13:50:00,59.81,59.9,59.81,59.89,229840.0,59.4509,59.5403,59.4509,59.5304,229840.0
2019-03-19 14:00:00,59.88,59.94,59.87,59.92,276680.0,59.5204,59.5801,59.5105,59.5602,276680.0
2019-03-19 14:10:00,59.9,59.94,59.84,59.92,182560.0,59.5403,59.5801,59.4807,59.5602,182560.0
2019-03-19 14:20:00,59.94,59.95,59.91,59.92,324860.0,59.5801,59.59,59.5503,59.5602,324860.0
2019-03-19 14:30:00,59.92,60.0,59.91,60.0,334760.0,59.5602,59.6397,59.5503,59.6397,334760.0
2019-03-19 14:40:00,60.0,60.13,60.0,60.13,607260.0,59.6397,59.7689,59.6397,59.7689,607260.0
2019-03-19 14:50:00,60.12,60.15,60.07,60.07,467880.0,59.759,59.7888,59.7093,59.7093,467880.0
2019-03-19 15:00:00,60.1,60.12,60.05,60.05,579320.0,59.7391,59.759,59.6894,59.6894,579320.0
2019-03-19 15:10:00,60.05,60.08,59.92,59.93,431180.0,59.6894,59.7192,59.5602,59.5701,431180.0
2019-03-19 15:20:00,59.93,59.93,59.79,59.85,457000.0,59.5701,59.5701,59.431,59.4906,457000.0
2019-03-19 15:30:00,59.84,59.89,59.71,59.72,535820.0,59.4807,59.5304,59.3515,59.3614,535820.0
2019-03-19 15:40:00,59.71,59.94,59.67,59.94,855140.0,59.3515,59.5801,59.3117,59.5801,855140.0
2019-03-19 15:50:00,59.94,60.17,59.86,60.15,2312660.0,59.5801,59.8087,59.5006,59.7888,2312660.0
2019-03-20 09:30:00,60.09,60.34,59.98,60.13,1647720.0,59.7292,59.9777,59.6198,59.7689,1647720.0
2019-03-20 09:40:00,60.14,60.55,60.12,60.51,1155200.0,59.7789,60.1864,59.759,60.1467,1155200.0
2019-03-20 09:50:00,60.51,60.54,60.31,60.45,926700.0,60.1467,60.1765,59.9479,60.087,926700.0
2019-03-20 10:00:00,60.48,60.63,60.41,60.57,927580.0,60.1168,60.2659,60.0473,60.2063,927580.0
2019-03-20 10:10:00,60.59,60.59,60.36,60.44,594860.0,60.2262,60.2262,59.9976,60.0771,594860.0
2019-03-20 10:20:00,60.5,60.59,60.44,60.51,289920.0,60.1367,60.2262,60.0771,60.1467,289920.0
2019-03-20 10:30:00,60.55,60.57,60.47,60.48,386960.0,60.1864,60.2063,60.1069,60.1168,386960.0
2019-03-20 10:40:00,60.47,60.63,60.46,60.56,501800.0,60.1069,60.2659,60.097,60.1964,501800.0
2019-03-20 10:50:00,60.55,60.55,60.45,60.51,217140.0,60.1864,60.1864,60.087,60.1467,217140.0
2019-03-20 11:00:00,60.52,60.65,60.46,60.65,653320.0,60.1566,60.2858,60.097,60.2858,653320.0
2019-03-20 11:10:00,60.64,60.72,60.6,60.71,457340.0,60.2759,60.3554,60.2361,60.3455,457340.0
2019-03-20 11:20:00,60.72,60.73,60.55,60.6,424720.0,60.3554,60.3653,60.1864,60.2361,424720.0
2019-03-20 11:30:00,60.6,60.66,60.57,60.64,346580.0,60.2361,60.2958,60.2063,60.2759,346580.0
2019-03-20 11:40:00,60.63,60.65,60.57,60.57,252280.0,60.2659,60.2858,60.2063,60.2063,252280.0
2019-03-20 11:50:00,60.59,60.61,60.35,60.4,584120.0,60.2262,60.2461,59.9876,60.0373,584120.0
2019-03-20 12:00:00,60.44,60.57,60.41,60.48,371760.0,60.0771,60.2063,60.0473,60.1168,371760.0
2019-03-20 12:10:00,60.47,60.55,60.43,60.52,278300.0,60.1069,60.1864,60.0671,60.1566,278300.0
2019-03-20 12:20:00,60.51,60.56,60.45,60.56,170180.0,60.1467,60.1964,60.087,60.1964,170180.0
2019-03-20 12:30:00,60.55,60.56,60.32,60.42,427700.0,60.1864,60.1964,59.9578,60.0572,427700.0
2019-03-20 12:40:00,60.4,60.54,60.4,60.53,191180.0,60.0373,60.1765,60.0373,60.1665,191180.0
2019-03-20 12:50:00,60.53,60.59,60.49,60.56,163460.0,60.1665,60.2262,60.1268,60.1964,163460.0
2019-03-20 13:00:00,60.56,60.58,60.53,60.56,106900.0,60.1964,60.2162,60.1665,60.1964,106900.0
2019-03-20 13:10:00,60.55,60.59,60.5,60.54,75920.0,60.1864,60.2262,60.1367,60.1765,75920.0
2019-03-20 13:20:00,60.54,60.55,60.49,60.52,64000.0,60.1765,60.1864,60.1268,60.1566,64000.0
2019-03-20 13:30:00,60.51,60.58,60.5,60.58,170000.0,60.1467,60.2162,60.1367,60.2162,170000.0
2019-03-20 13:40:00,60.56,60.59,60.53,60.57,193440.0,60.1964,60.2262,60.1665,60.2063,193440.0
2019-03-20 13:50:00,60.57,60.57,60.49,60.54,153760.0,60.2063,60.2063,60.1268,60.1765,153760.0
2019-03-20 14:00:00,60.54,61.14,60.54,60.92,1328180.0,60.1765,60.7729,60.1765,60.5542,1328180.0
2019-03-20 14:10:00,60.94,61.12,60.93,61.09,523620.0,60.5741,60.753,60.5641,60.7232,523620.0
2019-03-20 14:20:00,61.06,61.41,61.06,61.4,770820.0,60.6934,61.0412,60.6934,61.0313,770820.0
2019-03-20 14:30:00,61.38,61.41,61.23,61.33,995360.0,61.0114,61.0412,60.8623,60.9617,995360.0
2019-03-20 14:40:00,61.34,61.36,61.21,61.32,697420.0,60.9717,60.9915,60.8425,60.9518,697420.0
2019-03-20 14:50:00,61.33,61.48,61.33,61.46,599600.0,60.9617,61.1108,60.9617,61.0909,599600.0
2019-03-20 15:00:00,61.46,61.5,61.2,61.24,859800.0,61.0909,61.1307,60.8325,60.8723,859800.0
2019-03-20 15:10:00,61.26,61.37,61.21,61.36,427040.0,60.8922,61.0015,60.8425,60.9915,427040.0
2019-03-20 15:20:00,61.35,61.35,61.22,61.35,328000.0,60.9816,60.9816,60.8524,60.9816,328000.0
2019-03-20 15:30:00,61.33,61.34,61.03,61.21,874600.0,60.9617,60.9717,60.6635,60.8425,874600.0
2019-03-20 15:40:00,61.21,61.46,61.16,61.42,1081920.0,60.8425,61.0909,60.7928,61.0512,1081920.0
2019-03-20 15:50:00,61.4,61.43,61.24,61.33,1593180.0,61.0313,61.0611,60.8723,60.9617,1593180.0
2019-03-21 09:30:00,60.99,61.19,60.83,61.14,1487060.0,60.6238,60.8226,60.4647,60.7729,1487060.0
2019-03-21 09:40:00,61.15,61.3,60.97,61.29,815680.0,60.7828,60.9319,60.6039,60.922,815680.0
2019-03-21 09:50:00,61.27,61.31,61.11,61.17,523860.0,60.9021,60.9419,60.7431,60.8027,523860.0
2019-03-21 10:00:00,61.16,61.22,61.05,61.13,296960.0,60.7928,60.8524,60.6834,60.7629,296960.0
2019-03-21 10:10:00,61.14,61.19,61.08,61.11,365080.0,60.7729,60.8226,60.7132,60.7431,365080.0
2019-03-21 10:20:00,61.1,61.3,61.1,61.29,216080.0,60.7331,60.9319,60.7331,60.922,216080.0
2019-03-21 10:30:00,61.3,61.31,61.22,61.3,212880.0,60.9319,60.9419,60.8524,60.9319,212880.0
2019-03-21 10:40:00,61.32,61.35,61.27,61.34,491940.0,60.9518,60.9816,60.9021,60.9717,491940.0
2019-03-21 10:50:00,61.33,61.45,61.33,61.44,252520.0,60.9617,61.081,60.9617,61.0711,252520.0
2019-03-21 11:00:00,61.44,61.61,61.43,61.53,622280.0,61.0711,61.24,61.0611,61.1605,622280.0
2019-03-21 11:10:00,61.53,61.53,61.38,61.4,352620.0,61.1605,61.1605,61.0114,61.0313,352620.0
2019-03-21 11:20:00,61.4,61.45,61.3,61.34,205900.0,61.0313,61.081,60.9319,60.9717,205900.0
2019-03-21 11:30:00,61.34,61.45,61.31,61.44,216780.0,60.9717,61.081,60.9419,61.0711,216780.0
2019-03-21 11:40:00,61.45,61.56,61.45,61.48,256880.0,61.081,61.1903,61.081,61.1108,256880.0
2019-03-21 11:50:00,61.48,61.55,61.44,61.5,245120.0,61.1108,61.1804,61.0711,61.1307,245120.0
2019-03-21 12:00:00,61.52,61.54,61.45,61.49,77480.0,61.1506,61.1705,61.081,61.1208,77480.0
2019-03-21 12:10:00,61.48,61.49,61.43,61.45,117620.0,61.1108,61.1208,61.0611,61.081,117620.0
2019-03-21 12:20:00,61.44,61.48,61.42,61.46,148720.0,61.0711,61.1108,61.0512,61.0909,148720.0
2019-03-21 12:30:00,61.45,61.51,61.43,61.45,100760.0,61.081,61.1406,61.0611,61.081,100760.0
2019-03-21 12:40:00,61.44,61.45,61.33,61.43,171060.0,61.0711,61.081,60.9617,61.0611,171060.0
2019-03-21 12:50:00,61.42,61.42,61.28,61.29,157360.0,61.0512,61.0512,60.912,60.922,157360.0
2019-03-21 13:00:00,61.3,61.42,61.29,61.36,139760.0,60.9319,61.0512,60.922,60.9915,139760.0
2019-03-21 13:10:00,61.35,61.41,61.35,61.37,72000.0,60.9816,61.0412,60.9816,61.0015,72000.0
2019-03-21 13:20:00,61.38,61.43,61.31,61.42,136880.0,61.0114,61.0611,60.9419,61.0512,136880.0
2019-03-21 13:30:00,61.42,61.46,61.36,61.36,142800.0,61.0512,61.0909,60.9915,60.9915,142800.0
2019-03-21 13:40:00,61.38,61.39,61.3,61.39,133960.0,61.0114,61.0214,60.9319,61.0214,133960.0
2019-03-21 13:50:00,61.41,61.43,61.32,61.35,146580.0,61.0412,61.0611,60.9518,60.9816,146580.0
2019-03-21 14:00:00,61.37,61.48,61.33,61.47,232820.0,61.0015,61.1108,60.9617,61.1009,232820.0
2019-03-21 14:10:00,61.46,61.52,61.44,61.52,360620.0,61.0909,61.1506,61.0711,61.1506,360620.0
2019-03-21 14:20:00,61.51,61.7,61.51,61.67,331180.0,61.1406,61.3295,61.1406,61.2997,331180.0
2019-03-21 14:30:00,61.69,61.73,61.64,61.73,274680.0,61.3196,61.3593,61.2699,61.3593,274680.0
2019-03-21 14:40:00,61.72,61.75,61.69,61.73,195940.0,61.3494,61.3792,61.3196,61.3593,195940.0
2019-03-21 14:50:00,61.74,61.77,61.66,61.71,279420.0,61.3693,61.3991,61.2897,61.3394,279420.0
2019-03-21 15:00:00,61.71,61.76,61.68,61.74,222320.0,61.3394,61.3891,61.3096,61.3693,222320.0
2019-03-21 15:10:00,61.75,61.76,61.62,61.7,350440.0,61.3792,61.3891,61.25,61.3295,350440.0
2019-03-21 15:20:00,61.69,61.72,61.67,61.68,290420.0,61.3196,61.3494,61.2997,61.3096,290420.0
2019-03-21 15:30:00,61.68,61.76,61.66,61.74,417740.0,61.3096,61.3891,61.2897,61.3693,417740.0
2019-03-21 15:40:00,61.74,61.8,61.68,61.72,728100.0,61.3693,61.4289,61.3096,61.3494,728100.0
2019-03-21 15:50:00,61.72,61.82,61.69,61.82,1213100.0,61.3494,61.4488,61.3196,61.4488,1213100.0
2019-03-22 09:30:00,61.51,61.68,61.39,61.65,974180.0,61.1406,61.3096,61.0214,61.2798,974180.0
2019-03-22 09:40:00,61.67,61.68,61.22,61.26,499700.0,61.2997,61.3096,60.8524,60.8922,499700.0
2019-03-22 09:50:00,61.28,61.36,61.06,61.08,684540.0,60.912,60.9915,60.6934,60.7132,684540.0
2019-03-22 10:00:00,61.13,61.4,61.1,61.38,409040.0,60.7629,61.0313,60.7331,61.0114,409040.0
2019-03-22 10:10:00,61.36,61.57,61.33,61.55,440820.0,60.9915,61.2003,60.9617,61.1804,440820.0
2019-03-22 10:20:00,61.55,61.65,61.3,61.36,385760.0,61.1804,61.2798,60.9319,60.9915,385760.0
2019-03-22 10:30:00,61.38,61.45,61.29,61.34,303520.0,61.0114,61.081,60.922,60.9717,303520.0
2019-03-22 10:40:00,61.31,61.33,61.11,61.18,161440.0,60.9419,60.9617,60.7431,60.8126,161440.0
2019-03-22 10:50:00,61.17,61.31,61.11,61.13,253000.0,60.8027,60.9419,60.7431,60.7629,253000.0
2019-03-22 11:00:00,61.12,61.16,61.03,61.11,383940.0,60.753,60.7928,60.6635,60.7431,383940.0
2019-03-22 11:10:00,61.1,61.15,60.95,61.11,425320.0,60.7331,60.7828,60.584,60.7431,425320.0
2019-03-22 11:20:00,61.11,61.11,60.95,61.01,241740.0,60.7431,60.7431,60.584,60.6437,241740.0
2019-03-22 11:30:00,60.98,61.01,60.78,60.81,419200.0,60.6138,60.6437,60.415,60.4449,419200.0
2019-03-22 11:40:00,60.81,60.81,60.68,60.75,817060.0,60.4449,60.4449,60.3156,60.3852,817060.0
2019-03-22 11:50:00,60.72,60.72,60.54,60.54,811220.0,60.3554,60.3554,60.1765,60.1765,811220.0
2019-03-22 12:00:00,60.57,60.76,60.56,60.7,658160.0,60.2063,60.3952,60.1964,60.3355,658160.0
2019-03-22 12:10:00,60.7,60.73,60.55,60.66,380620.0,60.3355,60.3653,60.1864,60.2958,380620.0
2019-03-22 12:20:00,60.67,60.8,60.62,60.66,279440.0,60.3057,60.4349,60.256,60.2958,279440.0
2019-03-22 12:30:00,60.66,60.8,60.65,60.66,210960.0,60.2958,60.4349,60.2858,60.2958,210960.0
2019-03-22 12:40:00,60.62,60.64,60.54,60.59,248000.0,60.256,60.2759,60.1765,60.2262,248000.0
2019-03-22 12:50:00,60.58,60.81,60.58,60.79,280860.0,60.2162,60.4449,60.2162,60.425,280860.0
2019-03-22 13:00:00,60.77,60.88,60.77,60.77,463340.0,60.4051,60.5144,60.4051,60.4051,463340.0
2019-03-22 13:10:00,60.78,60.78,60.58,60.61,354300.0,60.415,60.415,60.2162,60.2461,354300.0
2019-03-22 13:20:00,60.63,60.66,60.52,60.56,309420.0,60.2659,60.2958,60.1566,60.1964,309420.0
2019-03-22 13:30:00,60.54,60.66,60.46,60.5,491540.0,60.1765,60.2958,60.097,60.1367,491540.0
2019-03-22 13:40:00,60.53,60.57,60.45,60.45,417480.0,60.1665,60.2063,60.087,60.087,417480.0
2019-03-22 13:50:00,60.44,60.46,60.32,60.46,379540.0,60.0771,60.097,59.9578,60.097,379540.0
2019-03-22 14:00:00,60.44,60.58,60.44,60.52,245960.0,60.0771,60.2162,60.0771,60.1566,245960.0
2019-03-22 14:10:00,60.52,60.55,60.43,60.49,376940.0,60.1566,60.1864,60.0671,60.1268,376940.0
2019-03-22 14:20:00,60.49,60.59,60.48,60.57,218420.0,60.1268,60.2262,60.1168,60.2063,218420.0
2019-03-22 14:30:00,60.55,60.61,60.46,60.52,281880.0,60.1864,60.2461,60.097,60.1566,281880.0
2019-03-22 14:40:00,60.51,60.6,60.46,60.57,482340.0,60.1467,60.2361,60.097,60.2063,482340.0
2019-03-22 14:50:00,60.57,60.66,60.54,60.62,333380.0,60.2063,60.2958,60.1765,60.256,333380.0
2019-03-22 15:00:00,60.62,60.67,60.57,60.59,239040.0,60.256,60.3057,60.2063,60.2262,239040.0
2019-03-22 15:10:00,60.58,60.62,60.51,60.57,182120.0,60.2162,60.256,60.1467,60.2063,182120.0
2019-03-22 15:20:00,60.54,60.71,60.54,60.57,734060.0,60.1765,60.3455,60.1765,60.2063,734060.0
2019-03-22 15:30:00,60.55,60.6,60.5,60.52,433620.0,60.1864,60.2361,60.1367,60.1566,433620.0
2019-03-22 15:40:00,60.52,60.52,60.44,60.48,719600.0,60.1566,60.1566,60.0771,60.1168,719600.0
2019-03-22 15:50:00,60.47,60.5,60.3,60.41,1306980.0,60.1069,60.1367,59.9379,60.0473,1306980.0
2019-03-25 09:30:00,59.99,60.47,59.9,60.36,1758520.0,59.6298,60.1069,59.5403,59.9976,1758520.0
2019-03-25 09:40:00,60.35,60.41,60.07,60.09,884300.0,59.9876,60.0473,59.7093,59.7292,884300.0
2019-03-25 09:50:00,60.11,60.25,59.98,60.05,772280.0,59.7491,59.8882,59.6198,59.6894,772280.0
2019-03-25 10:00:00,60.04,60.17,59.99,60.07,563680.0,59.6795,59.8087,59.6298,59.7093,563680.0
2019-03-25 10:10:00,60.03,60.13,59.97,60.04,432100.0,59.6695,59.7689,59.6099,59.6795,432100.0
2019-03-25 10:20:00,60.01,60.1,59.95,60.06,475000.0,59.6497,59.7391,59.59,59.6994,475000.0
2019-03-25 10:30:00,60.07,60.16,60.01,60.04,413920.0,59.7093,59.7988,59.6497,59.6795,413920.0
2019-03-25 10:40:00,60.06,60.12,60.0,60.11,377020.0,59.6994,59.759,59.6397,59.7491,377020.0
2019-03-25 10:50:00,60.11,60.29,60.11,60.12,408940.0,59.7491,59.928,59.7491,59.759,408940.0
2019-03-25 11:00:00,60.1,60.18,60.03,60.13,253980.0,59.7391,59.8186,59.6695,59.7689,253980.0
2019-03-25 11:10:00,60.16,60.18,60.07,60.13,220800.0,59.7988,59.8186,59.7093,59.7689,220800.0
2019-03-25 11:20:00,60.12,60.23,60.11,60.21,236840.0,59.759,59.8683,59.7491,59.8485,236840.0
2019-03-25 11:30:00,60.19,60.2,60.1,60.14,281420.0,59.8286,59.8385,59.7391,59.7789,281420.0
2019-03-25 11:40:00,60.14,60.16,59.93,59.93,309180.0,59.7789,59.7988,59.5701,59.5701,309180.0
2019-03-25 11:50:00,59.94,59.98,59.87,59.87,315140.0,59.5801,59.6198,59.5105,59.5105,315140.0
2019-03-25 12:00:00,59.89,59.94,59.82,59.88,305420.0,59.5304,59.5801,59.4608,59.5204,305420.0
2019-03-25 12:10:00,59.84,59.93,59.82,59.92,119880.0,59.4807,59.5701,59.4608,59.5602,119880.0
2019-03-25 12:20:00,59.93,60.0,59.91,59.92,177160.0,59.5701,59.6397,59.5503,59.5602,177160.0
2019-03-25 12:30:00,59.9,59.93,59.71,59.74,182600.0,59.5403,59.5701,59.3515,59.3813,182600.0
2019-03-25 12:40:00,59.73,59.78,59.66,59.75,236120.0,59.3713,59.421,59.3018,59.3912,236120.0
2019-03-25 12:50:00,59.77,59.89,59.77,59.88,120080.0,59.4111,59.5304,59.4111,59.5204,120080.0
2019-03-25 13:00:00,59.89,59.91,59.79,59.8,101060.0,59.5304,59.5503,59.431,59.4409,101060.0
2019-03-25 13:10:00,59.8,59.97,59.78,59.88,120280.0,59.4409,59.6099,59.421,59.5204,120280.0
2019-03-25 13:20:00,59.88,59.88,59.77,59.79,160000.0,59.5204,59.5204,59.4111,59.431,160000.0
2019-03-25 13:30:00,59.79,59.85,59.75,59.82,174600.0,59.431,59.4906,59.3912,59.4608,174600.0
2019-03-25 13:40:00,59.83,59.84,59.62,59.64,248120.0,59.4707,59.4807,59.262,59.2819,248120.0
2019-03-25 13:50:00,59.65,59.75,59.64,59.75,144600.0,59.2918,59.3912,59.2819,59.3912,144600.0
2019-03-25 14:00:00,59.78,59.8,59.6,59.62,321360.0,59.421,59.4409,59.2421,59.262,321360.0
2019-03-25 14:10:00,59.64,59.7,59.58,59.58,439720.0,59.2819,59.3415,59.2222,59.2222,439720.0
2019-03-25 14:20:00,59.57,59.61,59.5,59.59,183080.0,59.2123,59.2521,59.1427,59.2322,183080.0
2019-03-25 14:30:00,59.61,59.67,59.61,59.65,199180.0,59.2521,59.3117,59.2521,59.2918,199180.0
2019-03-25 14:40:00,59.65,59.78,59.63,59.74,230840.0,59.2918,59.421,59.2719,59.3813,230840.0
2019-03-25 14:50:00,59.75,59.82,59.74,59.81,181300.0,59.3912,59.4608,59.3813,59.4509,181300.0
2019-03-25 15:00:00,59.84,59.87,59.79,59.87,153360.0,59.4807,59.5105,59.431,59.5105,153360.0
2019-03-25 15:10:00,59.87,60.03,59.87,59.95,308620.0,59.5105,59.6695,59.5105,59.59,308620.0
2019-03-25 15:20:00,59.94,60.01,59.9,60.0,246620.0,59.5801,59.6497,59.5403,59.6397,246620.0
2019-03-25 15:30:00,60.01,60.04,59.92,59.92,233340.0,59.6497,59.6795,59.5602,59.5602,233340.0
2019-03-25 15:40:00,59.92,60.0,59.86,59.87,506420.0,59.5602,59.6397,59.5006,59.5105,506420.0
2019-03-25 15:50:00,59.88,59.96,59.82,59.86,1167520.0,59.5204,59.6,59.4608,59.5006,1167520.0
2019-03-26 09:30:00,60.26,60.33,60.09,60.13,1411040.0,59.8982,59.9677,59.7292,59.7689,1411040.0
2019-03-26 09:40:00,60.12,60.2,60.0,60.08,828180.0,59.759,59.8385,59.6397,59.7192,828180.0
2019-03-26 09:50:00,60.09,60.38,59.96,60.37,892660.0,59.7292,60.0174,59.6,60.0075,892660.0
2019-03-26 10:00:00,60.38,60.38,60.0,60.02,831240.0,60.0174,60.0174,59.6397,59.6596,831240.0
2019-03-26 10:10:00,59.99,60.04,59.86,59.98,441360.0,59.6298,59.6795,59.5006,59.6198,441360.0
2019-03-26 10:20:00,59.98,60.02,59.85,59.98,493340.0,59.6198,59.6596,59.4906,59.6198,493340.0
2019-03-26 10:30:00,60.0,60.0,59.79,59.82,314240.0,59.6397,59.6397,59.431,59.4608,314240.0
2019-03-26 10:40:00,59.82,59.87,59.72,59.85,388500.0,59.4608,59.5105,59.3614,59.4906,388500.0
2019-03-26 10:50:00,59.86,59.93,59.82,59.83,397800.0,59.5006,59.5701,59.4608,59.4707,397800.0
2019-03-26 11:00:00,59.83,59.87,59.78,59.78,497900.0,59.4707,59.5105,59.421,59.421,497900.0
2019-03-26 11:10:00,59.79,59.84,59.64,59.7,325620.0,59.431,59.4807,59.2819,59.3415,325620.0
2019-03-26 11:20:00,59.74,59.78,59.64,59.74,219940.0,59.3813,59.421,59.2819,59.3813,219940.0
2019-03-26 11:30:00,59.75,59.87,59.68,59.87,193360.0,59.3912,59.5105,59.3216,59.5105,193360.0
2019-03-26 11:40:00,59.87,59.89,59.65,59.71,268420.0,59.5105,59.5304,59.2918,59.3515,268420.0
2019-03-26 11:50:00,59.7,59.75,59.64,59.75,177000.0,59.3415,59.3912,59.2819,59.3912,177000.0
2019-03-26 12:00:00,59.75,59.76,59.65,59.69,187800.0,59.3912,59.4012,59.2918,59.3316,187800.0
2019-03-26 12:10:00,59.69,59.79,59.68,59.78,177120.0,59.3316,59.431,59.3216,59.421,177120.0
2019-03-26 12:20:00,59.78,59.78,59.62,59.67,315740.0,59.421,59.421,59.262,59.3117,315740.0
2019-03-26 12:30:00,59.64,59.67,59.57,59.6,280660.0,59.2819,59.3117,59.2123,59.2421,280660.0
2019-03-26 12:40:00,59.55,59.63,59.53,59.6,120600.0,59.1924,59.2719,59.1725,59.2421,120600.0
2019-03-26 12:50:00,59.65,59.67,59.6,59.65,148740.0,59.2918,59.3117,59.2421,59.2918,148740.0
2019-03-26 13:00:00,59.63,59.7,59.63,59.65,105620.0,59.2719,59.3415,59.2719,59.2918,105620.0
2019-03-26 13:10:00,59.68,59.85,59.68,59.83,116000.0,59.3216,59.4906,59.3216,59.4707,116000.0
2019-03-26 13:20:00,59.83,59.83,59.64,59.66,134420.0,59.4707,59.4707,59.2819,59.3018,134420.0
2019-03-26 13:30:00,59.66,59.66,59.48,59.51,227560.0,59.3018,59.3018,59.1228,59.1527,227560.0
2019-03-26 13:40:00,59.51,59.6,59.48,59.55,191500.0,59.1527,59.2421,59.1228,59.1924,191500.0
2019-03-26 13:50:00,59.57,59.57,59.42,59.44,293300.0,59.2123,59.2123,59.0632,59.0831,293300.0
2019-03-26 14:00:00,59.42,59.45,59.29,59.29,338560.0,59.0632,59.093,58.934,58.934,338560.0
2019-03-26 14:10:00,59.3,59.33,59.23,59.24,448540.0,58.9439,58.9737,58.8743,58.8843,448540.0
2019-03-26 14:20:00,59.25,59.32,59.2,59.23,267200.0,58.8942,58.9638,58.8445,58.8743,267200.0
2019-03-26 14:30:00,59.22,59.24,59.14,59.19,392920.0,58.8644,58.8843,58.7849,58.8346,392920.0
2019-03-26 14:40:00,59.19,59.2,59.15,59.18,291240.0,58.8346,58.8445,58.7948,58.8246,291240.0
2019-03-26 14:50:00,59.18,59.2,59.1,59.18,387340.0,58.8246,58.8445,58.7451,58.8246,387340.0
2019-03-26 15:00:00,59.17,59.25,59.17,59.23,383020.0,58.8147,58.8942,58.8147,58.8743,383020.0
2019-03-26 15:10:00,59.25,59.3,59.17,59.18,286140.0,58.8942,58.9439,58.8147,58.8246,286140.0
2019-03-26 15:20:00,59.18,59.19,59.09,59.13,380760.0,58.8246,58.8346,58.7352,58.7749,380760.0
2019-03-26 15:30:00,59.12,59.26,59.09,59.19,410700.0,58.765,58.9042,58.7352,58.8346,410700.0
2019-03-26 15:40:00,59.19,59.3,59.19,59.21,565780.0,58.8346,58.9439,58.8346,58.8545,565780.0
2019-03-26 15:50:00,59.23,59.55,59.17,59.49,1928700.0,58.8743,59.1924,58.8147,59.1328,1928700.0
2019-03-27 09:30:00,59.58,59.6,59.16,59.28,903560.0,59.2222,59.2421,58.8048,58.924,903560.0
2019-03-27 09:40:00,59.29,59.36,59.17,59.2,355020.0,58.934,59.0036,58.8147,58.8445,355020.0
2019-03-27 09:50:00,59.24,59.44,59.1,59.13,410200.0,58.8843,59.0831,58.7451,58.7749,410200.0
2019-03-27 10:00:00,59.14,59.22,59.06,59.07,269080.0,58.7849,58.8644,58.7054,58.7153,269080.0
2019-03-27 10:10:00,59.09,59.2,59.0,59.2,245440.0,58.7352,58.8445,58.6457,58.8445,245440.0
2019-03-27 10:20:00,59.18,59.27,59.11,59.16,291800.0,58.8246,58.9141,58.7551,58.8048,291800.0
2019-03-27 10:30:00,59.2,59.21,59.0,59.07,159540.0,58.8445,58.8545,58.6457,58.7153,159540.0
2019-03-27 10:40:00,59.06,59.06,58.83,58.84,291860.0,58.7054,58.7054,58.4767,58.4867,291860.0
2019-03-27 10:50:00,58.84,58.99,58.83,58.92,259140.0,58.4867,58.6358,58.4767,58.5662,259140.0
2019-03-27 11:00:00,58.93,59.05,58.84,58.9,331620.0,58.5761,58.6954,58.4867,58.5463,331620.0
2019-03-27 11:10:00,58.92,58.96,58.69,58.69,327260.0,58.5662,58.606,58.3376,58.3376,327260.0
2019-03-27 11:20:00,58.68,58.76,58.5,58.5,270040.0,58.3276,58.4072,58.1487,58.1487,270040.0
2019-03-27 11:30:00,58.5,58.53,58.4,58.45,646680.0,58.1487,58.1785,58.0493,58.099,646680.0
2019-03-27 11:40:00,58.44,58.47,58.26,58.31,381400.0,58.0891,58.1189,57.9102,57.9599,381400.0
2019-03-27 11:50:00,58.31,58.41,58.21,58.28,294680.0,57.9599,58.0593,57.8605,57.93,294680.0
2019-03-27 12:00:00,58.25,58.43,58.21,58.33,502900.0,57.9002,58.0791,57.8605,57.9797,502900.0
2019-03-27 12:10:00,58.33,58.4,58.28,58.37,336680.0,57.9797,58.0493,57.93,58.0195,336680.0
2019-03-27 12:20:00,58.37,58.51,58.31,58.47,222580.0,58.0195,58.1587,57.9599,58.1189,222580.0
2019-03-27 12:30:00,58.5,58.64,58.47,58.58,211820.0,58.1487,58.2879,58.1189,58.2282,211820.0
2019-03-27 12:40:00,58.54,58.63,58.51,58.62,72460.0,58.1885,58.2779,58.1587,58.268,72460.0
2019-03-27 12:50:00,58.6,58.64,58.49,58.53,184760.0,58.2481,58.2879,58.1388,58.1785,184760.0
2019-03-27 13:00:00,58.53,58.55,58.45,58.47,165300.0,58.1785,58.1984,58.099,58.1189,165300.0
2019-03-27 13:10:00,58.45,58.68,58.45,58.65,159940.0,58.099,58.3276,58.099,58.2978,159940.0
2019-03-27 13:20:00,58.64,58.87,58.62,58.83,757240.0,58.2879,58.5165,58.268,58.4767,757240.0
2019-03-27 13:30:00,58.85,58.96,58.8,58.86,551600.0,58.4966,58.606,58.4469,58.5066,551600.0
2019-03-27 13:40:00,58.9,59.05,58.9,58.96,358320.0,58.5463,58.6954,58.5463,58.606,358320.0
2019-03-27 13:50:00,58.95,59.0,58.89,58.9,371940.0,58.596,58.6457,58.5364,58.5463,371940.0
2019-03-27 14:00:00,58.91,58.93,58.82,58.86,353600.0,58.5563,58.5761,58.4668,58.5066,353600.0
2019-03-27 14:10:00,58.89,58.91,58.71,58.75,178180.0,58.5364,58.5563,58.3575,58.3972,178180.0
2019-03-27 14:20:00,58.75,58.75,58.65,58.69,148780.0,58.3972,58.3972,58.2978,58.3376,148780.0
2019-03-27 14:30:00,58.7,58.79,58.58,58.58,243600.0,58.3475,58.437,58.2282,58.2282,243600.0
2019-03-27 14:40:00,58.59,58.76,58.57,58.76,275780.0,58.2382,58.4072,58.2183,58.4072,275780.0
2019-03-27 14:50:00,58.76,58.83,58.72,58.73,160700.0,58.4072,58.4767,58.3674,58.3773,160700.0
2019-03-27 15:00:00,58.77,58.77,58.63,58.66,137920.0,58.4171,58.4171,58.2779,58.3078,137920.0
2019-03-27 15:10:00,58.69,58.72,58.65,58.69,142100.0,58.3376,58.3674,58.2978,58.3376,142100.0
2019-03-27 15:20:00,58.72,58.83,58.65,58.81,248520.0,58.3674,58.4767,58.2978,58.4569,248520.0
2019-03-27 15:30:00,58.83,58.9,58.77,58.9,309320.0,58.4767,58.5463,58.4171,58.5463,309320.0
2019-03-27 15:40:00,58.92,59.0,58.86,58.88,656300.0,58.5662,58.6457,58.5066,58.5264,656300.0
2019-03-27 15:50:00,58.88,58.92,58.73,58.9,1073860.0,58.5264,58.5662,58.3773,58.5463,1073860.0
2019-03-28 09:30:00,58.78,58.83,58.47,58.58,666020.0,58.427,58.4767,58.1189,58.2282,666020.0
2019-03-28 09:40:00,58.57,58.69,58.46,58.65,689620.0,58.2183,58.3376,58.109,58.2978,689620.0
2019-03-28 09:50:00,58.67,58.74,58.59,58.63,264700.0,58.3177,58.3873,58.2382,58.2779,264700.0
2019-03-28 10:00:00,58.65,58.86,58.57,58.73,555780.0,58.2978,58.5066,58.2183,58.3773,555780.0
2019-03-28 10:10:00,58.73,58.74,58.59,58.59,295460.0,58.3773,58.3873,58.2382,58.2382,295460.0
2019-03-28 10:20:00,58.61,58.63,58.46,58.56,194060.0,58.2581,58.2779,58.109,58.2084,194060.0
2019-03-28 10:30:00,58.6,58.73,58.6,58.61,609960.0,58.2481,58.3773,58.2481,58.2581,609960.0
2019-03-28 10:40:00,58.59,58.68,58.52,58.61,269720.0,58.2382,58.3276,58.1686,58.2581,269720.0
2019-03-28 10:50:00,58.6,58.62,58.46,58.47,449820.0,58.2481,58.268,58.109,58.1189,449820.0
2019-03-28 11:00:00,58.48,58.5,58.31,58.33,580120.0,58.1288,58.1487,57.9599,57.9797,580120.0
2019-03-28 11:10:00,58.33,58.38,58.3,58.3,336980.0,57.9797,58.0294,57.9499,57.9499,336980.0
2019-03-28 11:20:00,58.3,58.35,58.19,58.2,414320.0,57.9499,57.9996,57.8406,57.8505,414320.0
2019-03-28 11:30:00,58.19,58.37,58.17,58.37,306360.0,57.8406,58.0195,57.8207,58.0195,306360.0
2019-03-28 11:40:00,58.37,58.47,58.29,58.44,319940.0,58.0195,58.1189,57.94,58.0891,319940.0
2019-03-28 11:50:00,58.44,58.47,58.35,58.39,219220.0,58.0891,58.1189,57.9996,58.0394,219220.0
2019-03-28 12:00:00,58.41,58.46,58.36,58.36,163440.0,58.0593,58.109,58.0096,58.0096,163440.0
2019-03-28 12:10:00,58.35,58.36,58.24,58.36,285520.0,57.9996,58.0096,57.8903,58.0096,285520.0
2019-03-28 12:20:00,58.37,58.47,58.35,58.47,240700.0,58.0195,58.1189,57.9996,58.1189,240700.0
2019-03-28 12:30:00,58.46,58.51,58.46,58.5,106440.0,58.109,58.1587,58.109,58.1487,106440.0
2019-03-28 12:40:00,58.53,58.57,58.49,58.54,208120.0,58.1785,58.2183,58.1388,58.1885,208120.0
2019-03-28 12:50:00,58.54,58.63,58.53,58.59,199040.0,58.1885,58.2779,58.1785,58.2382,199040.0
2019-03-28 13:00:00,58.6,58.69,58.58,58.65,169060.0,58.2481,58.3376,58.2282,58.2978,169060.0
2019-03-28 13:10:00,58.68,58.7,58.61,58.63,284600.0,58.3276,58.3475,58.2581,58.2779,284600.0
2019-03-28 13:20:00,58.65,58.67,58.62,58.66,88000.0,58.2978,58.3177,58.268,58.3078,88000.0
2019-03-28 13:30:00,58.66,58.66,58.57,58.57,206100.0,58.3078,58.3078,58.2183,58.2183,206100.0
2019-03-28 13:40:00,58.55,58.62,58.55,58.61,192040.0,58.1984,58.268,58.1984,58.2581,192040.0
2019-03-28 13:50:00,58.62,58.67,58.59,58.62,163920.0,58.268,58.3177,58.2382,58.268,163920.0
2019-03-28 14:00:00,58.62,58.65,58.6,58.62,134600.0,58.268,58.2978,58.2481,58.268,134600.0
2019-03-28 14:10:00,58.62,58.69,58.62,58.66,194020.0,58.268,58.3376,58.268,58.3078,194020.0
2019-03-28 14:20:00,58.65,58.67,58.62,58.64,156700.0,58.2978,58.3177,58.268,58.2879,156700.0
2019-03-28 14:30:00,58.63,58.63,58.56,58.57,156400.0,58.2779,58.2779,58.2084,58.2183,156400.0
2019-03-28 14:40:00,58.56,58.58,58.49,58.53,179120.0,58.2084,58.2282,58.1388,58.1785,179120.0
2019-03-28 14:50:00,58.53,58.57,58.5,58.54,262200.0,58.1785,58.2183,58.1487,58.1885,262200.0
2019-03-28 15:00:00,58.54,58.65,58.5,58.64,268560.0,58.1885,58.2978,58.1487,58.2879,268560.0
2019-03-28 15:10:00,58.64,58.69,58.63,58.66,144880.0,58.2879,58.3376,58.2779,58.3078,144880.0
2019-03-28 15:20:00,58.65,58.65,58.55,58.58,193000.0,58.2978,58.2978,58.1984,58.2282,193000.0
2019-03-28 15:30:00,58.58,58.67,58.53,58.64,493960.0,58.2282,58.3177,58.1785,58.2879,493960.0
2019-03-28 15:40:00,58.63,58.69,58.6,58.62,463960.0,58.2779,58.3376,58.2481,58.268,463960.0
2019-03-28 15:50:00,58.61,58.7,58.56,58.61,1057760.0,58.2581,58.3475,58.2084,58.2581,1057760.0
2019-03-29 09:30:00,59.01,59.2,58.8,58.83,1014880.0,58.6557,58.8445,58.4469,58.4767,1014880.0
2019-03-29 09:40:00,58.83,58.83,58.57,58.6,312840.0,58.4767,58.4767,58.2183,58.2481,312840.0
2019-03-29 09:50:00,58.57,58.65,58.46,58.61,365640.0,58.2183,58.2978,58.109,58.2581,365640.0
2019-03-29 10:00:00,58.67,58.71,58.58,58.69,200040.0,58.3177,58.3575,58.2282,58.3376,200040.0
2019-03-29 10:10:00,58.68,58.68,58.6,58.63,144900.0,58.3276,58.3276,58.2481,58.2779,144900.0
2019-03-29 10:20:00,58.64,58.64,58.5,58.55,260080.0,58.2879,58.2879,58.1487,58.1984,260080.0
2019-03-29 10:30:00,58.54,58.57,58.52,58.53,358720.0,58.1885,58.2183,58.1686,58.1785,358720.0
2019-03-29 10:40:00,58.54,58.56,58.4,58.42,386080.0,58.1885,58.2084,58.0493,58.0692,386080.0
2019-03-29 10:50:00,58.41,58.45,58.32,58.44,502340.0,58.0593,58.099,57.9698,58.0891,502340.0
2019-03-29 11:00:00,58.45,58.75,58.45,58.75,425640.0,58.099,58.3972,58.099,58.3972,425640.0
2019-03-29 11:10:00,58.75,58.77,58.69,58.77,301660.0,58.3972,58.4171,58.3376,58.4171,301660.0
2019-03-29 11:20:00,58.76,58.82,58.71,58.81,239200.0,58.4072,58.4668,58.3575,58.4569,239200.0
2019-03-29 11:30:00,58.82,58.89,58.76,58.83,417740.0,58.4668,58.5364,58.4072,58.4767,417740.0
2019-03-29 11:40:00,58.86,58.91,58.83,58.89,202820.0,58.5066,58.5563,58.4767,58.5364,202820.0
2019-03-29 11:50:00,58.87,58.87,58.71,58.73,304980.0,58.5165,58.5165,58.3575,58.3773,304980.0
2019-03-29 12:00:00,58.73,58.77,58.69,58.75,259460.0,58.3773,58.4171,58.3376,58.3972,259460.0
2019-03-29 12:10:00,58.76,58.78,58.65,58.7,292860.0,58.4072,58.427,58.2978,58.3475,292860.0
2019-03-29 12:20:00,58.7,58.78,58.7,58.77,162420.0,58.3475,58.427,58.3475,58.4171,162420.0
2019-03-29 12:30:00,58.78,58.85,58.77,58.84,268020.0,58.427,58.4966,58.4171,58.4867,268020.0
2019-03-29 12:40:00,58.84,58.86,58.81,58.86,85940.0,58.4867,58.5066,58.4569,58.5066,85940.0
2019-03-29 12:50:00,58.85,58.85,58.75,58.8,144100.0,58.4966,58.4966,58.3972,58.4469,144100.0
2019-03-29 13:00:00,58.81,58.81,58.72,58.73,97360.0,58.4569,58.4569,58.3674,58.3773,97360.0
2019-03-29 13:10:00,58.71,58.76,58.7,58.72,136880.0,58.3575,58.4072,58.3475,58.3674,136880.0
2019-03-29 13:20:00,58.71,58.74,58.68,58.74,81340.0,58.3575,58.3873,58.3276,58.3873,81340.0
2019-03-29 13:30:00,58.73,58.75,58.66,58.68,110460.0,58.3773,58.3972,58.3078,58.3276,110460.0
2019-03-29 13:40:00,58.68,58.75,58.67,58.75,171720.0,58.3276,58.3972,58.3177,58.3972,171720.0
2019-03-29 13:50:00,58.75,58.75,58.66,58.66,211120.0,58.3972,58.3972,58.3078,58.3078,211120.0
2019-03-29 14:00:00,58.66,58.67,58.55,58.57,410680.0,58.3078,58.3177,58.1984,58.2183,410680.0
2019-03-29 14:10:00,58.58,58.61,58.54,58.56,354200.0,58.2282,58.2581,58.1885,58.2084,354200.0
2019-03-29 14:20:00,58.57,58.65,58.57,58.64,173020.0,58.2183,58.2978,58.2183,58.2879,173020.0
2019-03-29 14:30:00,58.65,58.69,58.61,58.62,179320.0,58.2978,58.3376,58.2581,58.268,179320.0
2019-03-29 14:40:00,58.63,58.64,58.57,58.63,207480.0,58.2779,58.2879,58.2183,58.2779,207480.0
2019-03-29 14:50:00,58.64,58.74,58.64,58.71,212720.0,58.2879,58.3873,58.2879,58.3575,212720.0
2019-03-29 15:00:00,58.71,58.77,58.68,58.73,199800.0,58.3575,58.4171,58.3276,58.3773,199800.0
2019-03-29 15:10:00,58.74,58.74,58.66,58.71,83640.0,58.3873,58.3873,58.3078,58.3575,83640.0
2019-03-29 15:20:00,58.69,58.75,58.69,58.71,206540.0,58.3376,58.3972,58.3376,58.3575,206540.0
2019-03-29 15:30:00,58.71,58.76,58.68,58.74,238080.0,58.3575,58.4072,58.3276,58.3873,238080.0
2019-03-29 15:40:00,58.73,58.79,58.73,58.76,327840.0,58.3773,58.437,58.3773,58.4072,327840.0
2019-03-29 15:50:00,58.76,58.95,58.76,58.82,1961900.0,58.4072,58.596,58.4072,58.4668,1961900.0
2019-04-01 09:30:00,59.32,59.68,59.32,59.37,1694120.0,58.9638,59.3216,58.9638,59.0135,1694120.0
2019-04-01 09:40:00,59.35,59.6,59.35,59.58,605960.0,58.9936,59.2421,58.9936,59.2222,605960.0
2019-04-01 09:50:00,59.59,59.66,59.47,59.66,436480.0,59.2322,59.3018,59.1129,59.3018,436480.0
2019-04-01 10:00:00,59.66,59.7,59.47,59.51,311360.0,59.3018,59.3415,59.1129,59.1527,311360.0
2019-04-01 10:10:00,59.48,59.55,59.4,59.55,226020.0,59.1228,59.1924,59.0433,59.1924,226020.0
2019-04-01 10:20:00,59.55,59.6,59.54,59.58,160000.0,59.1924,59.2421,59.1825,59.2222,160000.0
2019-04-01 10:30:00,59.59,59.61,59.52,59.6,322880.0,59.2322,59.2521,59.1626,59.2421,322880.0
2019-04-01 10:40:00,59.62,59.67,59.54,59.6,579860.0,59.262,59.3117,59.1825,59.2421,579860.0
2019-04-01 10:50:00,59.61,59.81,59.57,59.78,794680.0,59.2521,59.4509,59.2123,59.421,794680.0
2019-04-01 11:00:00,59.79,59.87,59.74,59.87,866940.0,59.431,59.5105,59.3813,59.5105,866940.0
2019-04-01 11:10:00,59.86,59.91,59.8,59.86,584260.0,59.5006,59.5503,59.4409,59.5006,584260.0
2019-04-01 11:20:00,59.87,59.96,59.87,59.89,496400.0,59.5105,59.6,59.5105,59.5304,496400.0
2019-04-01 11:30:00,59.87,59.87,59.74,59.75,291760.0,59.5105,59.5105,59.3813,59.3912,291760.0
2019-04-01 11:40:00,59.74,59.84,59.7,59.84,236080.0,59.3813,59.4807,59.3415,59.4807,236080.0
2019-04-01 11:50:00,59.83,59.83,59.79,59.79,94700.0,59.4707,59.4707,59.431,59.431,94700.0
2019-04-01 12:00:00,59.77,59.77,59.61,59.68,248540.0,59.4111,59.4111,59.2521,59.3216,248540.0
2019-04-01 12:10:00,59.7,59.78,59.65,59.77,72080.0,59.3415,59.421,59.2918,59.4111,72080.0
2019-04-01 12:20:00,59.77,59.79,59.74,59.78,164520.0,59.4111,59.431,59.3813,59.421,164520.0
2019-04-01 12:30:00,59.79,59.86,59.77,59.86,108240.0,59.431,59.5006,59.4111,59.5006,108240.0
2019-04-01 12:40:00,59.86,59.87,59.83,59.84,72040.0,59.5006,59.5105,59.4707,59.4807,72040.0
2019-04-01 12:50:00,59.84,59.92,59.84,59.91,182140.0,59.4807,59.5602,59.4807,59.5503,182140.0
2019-04-01 13:00:00,59.92,59.95,59.85,59.87,184100.0,59.5602,59.59,59.4906,59.5105,184100.0
2019-04-01 13:10:00,59.88,59.88,59.79,59.84,123280.0,59.5204,59.5204,59.431,59.4807,123280.0
2019-04-01 13:20:00,59.82,59.85,59.8,59.85,95300.0,59.4608,59.4906,59.4409,59.4906,95300.0
2019-04-01 13:30:00,59.84,59.9,59.81,59.89,97700.0,59.4807,59.5403,59.4509,59.5304,97700.0
2019-04-01 13:40:00,59.89,59.93,59.83,59.84,128540.0,59.5304,59.5701,59.4707,59.4807,128540.0
2019-04-01 13:50:00,59.84,59.95,59.84,59.95,163860.0,59.4807,59.59,59.4807,59.59,163860.0
2019-04-01 14:00:00,59.95,59.97,59.9,59.95,249860.0,59.59,59.6099,59.5403,59.59,249860.0
2019-04-01 14:10:00,59.96,59.96,59.84,59.94,358320.0,59.6,59.6,59.4807,59.5801,358320.0
2019-04-01 14:20:00,59.93,59.98,59.89,59.95,183000.0,59.5701,59.6198,59.5304,59.59,183000.0
2019-04-01 14:30:00,59.98,60.01,59.92,59.97,193800.0,59.6198,59.6497,59.5602,59.6099,193800.0
2019-04-01 14:40:00,59.98,60.0,59.94,59.94,144940.0,59.6198,59.6397,59.5801,59.5801,144940.0
2019-04-01 14:50:00,59.94,60.0,59.91,59.98,164440.0,59.5801,59.6397,59.5503,59.6198,164440.0
2019-04-01 15:00:00,59.97,59.98,59.9,59.93,130380.0,59.6099,59.6198,59.5403,59.5701,130380.0
2019-04-01 15:10:00,59.93,59.95,59.89,59.95,207920.0,59.5701,59.59,59.5304,59.59,207920.0
2019-04-01 15:20:00,59.94,59.96,59.89,59.89,272160.0,59.5801,59.6,59.5304,59.5304,272160.0
2019-04-01 15:30:00,59.9,59.91,59.83,59.91,342020.0,59.5403,59.5503,59.4707,59.5503,342020.0
2019-04-01 15:40:00,59.92,59.94,59.83,59.83,616980.0,59.5602,59.5801,59.4707,59.4707,616980.0
2019-04-01 15:50:00,59.82,59.96,59.79,59.96,1419920.0,59.4608,59.6,59.431,59.6,1419920.0
2019-04-02 09:30:00,60.0,60.09,59.89,59.97,909840.0,59.6397,59.7292,59.5304,59.6099,909840.0
2019-04-02 09:40:00,59.95,59.95,59.65,59.77,548160.0,59.59,59.59,59.2918,59.4111,548160.0
2019-04-02 09:50:00,59.77,59.85,59.56,59.74,581900.0,59.4111,59.4906,59.2024,59.3813,581900.0
2019-04-02 10:00:00,59.74,59.85,59.62,59.8,342480.0,59.3813,59.4906,59.262,59.4409,342480.0
2019-04-02 10:10:00,59.82,59.85,59.78,59.82,233640.0,59.4608,59.4906,59.421,59.4608,233640.0
2019-04-02 10:20:00,59.82,59.94,59.77,59.93,172880.0,59.4608,59.5801,59.4111,59.5701,172880.0
2019-04-02 10:30:00,59.94,60.0,59.91,60.0,272960.0,59.5801,59.6397,59.5503,59.6397,272960.0
2019-04-02 10:40:00,60.01,60.02,59.92,60.0,139640.0,59.6497,59.6596,59.5602,59.6397,139640.0
2019-04-02 10:50:00,60.0,60.03,59.94,60.02,355160.0,59.6397,59.6695,59.5801,59.6596,355160.0
2019-04-02 11:00:00,60.01,60.02,59.83,59.85,137240.0,59.6497,59.6596,59.4707,59.4906,137240.0
2019-04-02 11:10:00,59.84,59.92,59.82,59.86,90860.0,59.4807,59.5602,59.4608,59.5006,90860.0
2019-04-02 11:20:00,59.88,59.95,59.88,59.94,96020.0,59.5204,59.59,59.5204,59.5801,96020.0
2019-04-02 11:30:00,59.94,59.97,59.88,59.9,95000.0,59.5801,59.6099,59.5204,59.5403,95000.0
2019-04-02 11:40:00,59.9,59.91,59.84,59.9,85620.0,59.5403,59.5503,59.4807,59.5403,85620.0
2019-04-02 11:50:00,59.91,59.91,59.85,59.89,48000.0,59.5503,59.5503,59.4906,59.5304,48000.0
2019-04-02 12:00:00,59.88,59.92,59.88,59.9,94960.0,59.5204,59.5602,59.5204,59.5403,94960.0
2019-04-02 12:10:00,59.88,59.89,59.85,59.87,130040.0,59.5204,59.5304,59.4906,59.5105,130040.0
2019-04-02 12:20:00,59.86,59.9,59.85,59.89,126260.0,59.5006,59.5403,59.4906,59.5304,126260.0
2019-04-02 12:30:00,59.9,59.98,59.89,59.98,150840.0,59.5403,59.6198,59.5304,59.6198,150840.0
2019-04-02 12:40:00,59.99,60.0,59.94,59.97,71200.0,59.6298,59.6397,59.5801,59.6099,71200.0
2019-04-02 12:50:00,59.98,60.0,59.94,60.0,120200.0,59.6198,59.6397,59.5801,59.6397,120200.0
2019-04-02 13:00:00,60.0,60.08,59.98,60.07,160740.0,59.6397,59.7192,59.6198,59.7093,160740.0
2019-04-02 13:10:00,60.07,60.08,60.03,60.06,110940.0,59.7093,59.7192,59.6695,59.6994,110940.0
2019-04-02 13:20:00,60.07,60.13,60.07,60.13,283780.0,59.7093,59.7689,59.7093,59.7689,283780.0
2019-04-02 13:30:00,60.12,60.15,60.1,60.14,160000.0,59.759,59.7888,59.7391,59.7789,160000.0
2019-04-02 13:40:00,60.15,60.16,60.13,60.15,118800.0,59.7888,59.7988,59.7689,59.7888,118800.0
2019-04-02 13:50:00,60.16,60.17,60.13,60.13,147680.0,59.7988,59.8087,59.7689,59.7689,147680.0
2019-04-02 14:00:00,60.14,60.15,60.1,60.1,187880.0,59.7789,59.7888,59.7391,59.7391,187880.0
2019-04-02 14:10:00,60.1,60.16,60.1,60.13,132000.0,59.7391,59.7988,59.7391,59.7689,132000.0
2019-04-02 14:20:00,60.12,60.16,60.11,60.16,126080.0,59.759,59.7988,59.7491,59.7988,126080.0
2019-04-02 14:30:00,60.16,60.21,60.16,60.21,147400.0,59.7988,59.8485,59.7988,59.8485,147400.0
2019-04-02 14:40:00,60.2,60.24,60.2,60.22,66000.0,59.8385,59.8783,59.8385,59.8584,66000.0
2019-04-02 14:50:00,60.22,60.24,60.19,60.21,117420.0,59.8584,59.8783,59.8286,59.8485,117420.0
2019-04-02 15:00:00,60.21,60.23,60.17,60.17,174300.0,59.8485,59.8683,59.8087,59.8087,174300.0
2019-04-02 15:10:00,60.18,60.22,60.15,60.22,158740.0,59.8186,59.8584,59.7888,59.8584,158740.0
2019-04-02 15:20:00,60.22,60.23,60.18,60.21,194180.0,59.8584,59.8683,59.8186,59.8485,194180.0
2019-04-02 15:30:00,60.21,60.27,60.21,60.24,312120.0,59.8485,59.9081,59.8485,59.8783,312120.0
2019-04-02 15:40:00,60.23,60.27,60.21,60.25,360600.0,59.8683,59.9081,59.8485,59.8882,360600.0
2019-04-02 15:50:00,60.24,60.29,60.21,60.26,875820.0,59.8783,59.928,59.8485,59.8982,875820.0
2019-04-03 09:30:00,60.64,60.7,60.25,60.48,1061300.0,60.2759,60.3355,59.8882,60.1168,1061300.0
2019-04-03 09:40:00,60.5,60.52,60.42,60.43,378900.0,60.1367,60.1566,60.0572,60.0671,378900.0
2019-04-03 09:50:00,60.43,60.5,60.31,60.46,286300.0,60.0671,60.1367,59.9479,60.097,286300.0
2019-04-03 10:00:00,60.45,60.5,60.38,60.5,386360.0,60.087,60.1367,60.0174,60.1367,386360.0
2019-04-03 10:10:00,60.52,60.52,60.46,60.5,282060.0,60.1566,60.1566,60.097,60.1367,282060.0
2019-04-03 10:20:00,60.52,60.65,60.52,60.64,282820.0,60.1566,60.2858,60.1566,60.2759,282820.0
2019-04-03 10:30:00,60.63,60.75,60.6,60.73,370300.0,60.2659,60.3852,60.2361,60.3653,370300.0
2019-04-03 10:40:00,60.74,60.76,60.69,60.72,373400.0,60.3753,60.3952,60.3256,60.3554,373400.0
2019-04-03 10:50:00,60.73,60.84,60.73,60.84,318480.0,60.3653,60.4747,60.3653,60.4747,318480.0
2019-04-03 11:00:00,60.85,61.02,60.84,61.02,599100.0,60.4846,60.6536,60.4747,60.6536,599100.0
2019-04-03 11:10:00,61.02,61.03,60.87,60.89,243460.0,60.6536,60.6635,60.5045,60.5244,243460.0
2019-04-03 11:20:00,60.89,60.92,60.87,60.89,195320.0,60.5244,60.5542,60.5045,60.5244,195320.0
2019-04-03 11:30:00,60.9,60.93,60.89,60.91,158460.0,60.5343,60.5641,60.5244,60.5443,158460.0
2019-04-03 11:40:00,60.91,60.91,60.84,60.84,183880.0,60.5443,60.5443,60.4747,60.4747,183880.0
2019-04-03 11:50:00,60.84,60.95,60.81,60.89,139000.0,60.4747,60.584,60.4449,60.5244,139000.0
2019-04-03 12:00:00,60.89,60.96,60.89,60.93,104920.0,60.5244,60.594,60.5244,60.5641,104920.0
2019-04-03 12:10:00,60.92,60.96,60.91,60.95,108780.0,60.5542,60.594,60.5443,60.584,108780.0
2019-04-03 12:20:00,60.96,60.96,60.9,60.9,64720.0,60.594,60.594,60.5343,60.5343,64720.0
2019-04-03 12:30:00,60.9,60.91,60.81,60.84,159600.0,60.5343,60.5443,60.4449,60.4747,159600.0
2019-04-03 12:40:00,60.84,60.86,60.79,60.83,88400.0,60.4747,60.4946,60.425,60.4647,88400.0
2019-04-03 12:50:00,60.85,60.88,60.82,60.83,159620.0,60.4846,60.5144,60.4548,60.4647,159620.0
2019-04-03 13:00:00,60.82,60.87,60.79,60.79,123620.0,60.4548,60.5045,60.425,60.425,123620.0
2019-04-03 13:10:00,60.79,60.79,60.67,60.67,230920.0,60.425,60.425,60.3057,60.3057,230920.0
2019-04-03 13:20:00,60.68,60.68,60.58,60.65,350840.0,60.3156,60.3156,60.2162,60.2858,350840.0
2019-04-03 13:30:00,60.63,60.66,60.59,60.61,278460.0,60.2659,60.2958,60.2262,60.2461,278460.0
2019-04-03 13:40:00,60.62,60.62,60.56,60.59,137880.0,60.256,60.256,60.1964,60.2262,137880.0
2019-04-03 13:50:00,60.6,60.6,60.38,60.4,584960.0,60.2361,60.2361,60.0174,60.0373,584960.0
2019-04-03 14:00:00,60.39,60.56,60.37,60.54,171320.0,60.0274,60.1964,60.0075,60.1765,171320.0
2019-04-03 14:10:00,60.53,60.58,60.5,60.52,199820.0,60.1665,60.2162,60.1367,60.1566,199820.0
2019-04-03 14:20:00,60.52,60.59,60.52,60.53,168000.0,60.1566,60.2262,60.1566,60.1665,168000.0
2019-04-03 14:30:00,60.54,60.55,60.47,60.48,170820.0,60.1765,60.1864,60.1069,60.1168,170820.0
2019-04-03 14:40:00,60.47,60.51,60.46,60.5,168920.0,60.1069,60.1467,60.097,60.1367,168920.0
2019-04-03 14:50:00,60.48,60.56,60.48,60.54,162360.0,60.1168,60.1964,60.1168,60.1765,162360.0
2019-04-03 15:00:00,60.53,60.58,60.51,60.51,186380.0,60.1665,60.2162,60.1467,60.1467,186380.0
2019-04-03 15:10:00,60.5,60.53,60.43,60.48,221100.0,60.1367,60.1665,60.0671,60.1168,221100.0
2019-04-03 15:20:00,60.48,60.52,60.44,60.52,270520.0,60.1168,60.1566,60.0771,60.1566,270520.0
2019-04-03 15:30:00,60.48,60.58,60.48,60.55,243280.0,60.1168,60.2162,60.1168,60.1864,243280.0
2019-04-03 15:40:00,60.56,60.62,60.49,60.53,358400.0,60.1964,60.256,60.1268,60.1665,358400.0
2019-04-03 15:50:00,60.54,60.57,60.5,60.52,1072980.0,60.1765,60.2063,60.1367,60.1566,1072980.0
2019-04-04 09:30:00,60.56,60.95,60.45,60.93,1069840.0,60.1964,60.584,60.087,60.5641,1069840.0
2019-04-04 09:40:00,60.92,61.0,60.82,60.93,491620.0,60.5542,60.6337,60.4548,60.5641,491620.0
2019-04-04 09:50:00,60.96,61.02,60.8,60.93,552980.0,60.594,60.6536,60.4349,60.5641,552980.0
2019-04-04 10:00:00,60.95,60.99,60.91,60.93,189260.0,60.584,60.6238,60.5443,60.5641,189260.0
2019-04-04 10:10:00,60.94,60.99,60.81,60.85,295120.0,60.5741,60.6238,60.4449,60.4846,295120.0
2019-04-04 10:20:00,60.84,60.85,60.67,60.77,279800.0,60.4747,60.4846,60.3057,60.4051,279800.0
2019-04-04 10:30:00,60.77,60.86,60.64,60.85,324860.0,60.4051,60.4946,60.2759,60.4846,324860.0
2019-04-04 10:40:00,60.86,60.97,60.81,60.94,270820.0,60.4946,60.6039,60.4449,60.5741,270820.0
2019-04-04 10:50:00,60.95,61.0,60.9,60.92,217840.0,60.584,60.6337,60.5343,60.5542,217840.0
2019-04-04 11:00:00,60.92,60.93,60.8,60.86,314820.0,60.5542,60.5641,60.4349,60.4946,314820.0
2019-04-04 11:10:00,60.85,60.88,60.73,60.79,181600.0,60.4846,60.5144,60.3653,60.425,181600.0
2019-04-04 11:20:00,60.78,60.84,60.73,60.79,135520.0,60.415,60.4747,60.3653,60.425,135520.0
2019-04-04 11:30:00,60.79,60.94,60.79,60.94,145120.0,60.425,60.5741,60.425,60.5741,145120.0
2019-04-04 11:40:00,60.94,61.0,60.91,60.91,290320.0,60.5741,60.6337,60.5443,60.5443,290320.0
2019-04-04 11:50:00,60.91,60.91,60.84,60.86,92460.0,60.5443,60.5443,60.4747,60.4946,92460.0
2019-04-04 12:00:00,60.85,60.93,60.83,60.9,169400.0,60.4846,60.5641,60.4647,60.5343,169400.0
2019-04-04 12:10:00,60.89,60.89,60.73,60.76,139420.0,60.5244,60.5244,60.3653,60.3952,139420.0
2019-04-04 12:20:00,60.77,60.85,60.7,60.81,502600.0,60.4051,60.4846,60.3355,60.4449,502600.0
2019-04-04 12:30:00,60.78,60.81,60.6,60.66,310440.0,60.415,60.4449,60.2361,60.2958,310440.0
2019-04-04 12:40:00,60.67,60.72,60.59,60.72,336080.0,60.3057,60.3554,60.2262,60.3554,336080.0
2019-04-04 12:50:00,60.71,60.82,60.71,60.8,189860.0,60.3455,60.4548,60.3455,60.4349,189860.0
2019-04-04 13:00:00,60.81,60.98,60.81,60.93,205400.0,60.4449,60.6138,60.4449,60.5641,205400.0
2019-04-04 13:10:00,60.92,60.98,60.89,60.94,128160.0,60.5542,60.6138,60.5244,60.5741,128160.0
2019-04-04 13:20:00,60.95,60.95,60.9,60.91,68320.0,60.584,60.584,60.5343,60.5443,68320.0
2019-04-04 13:30:00,60.91,60.93,60.86,60.86,64260.0,60.5443,60.5641,60.4946,60.4946,64260.0
2019-04-04 13:40:00,60.87,60.89,60.83,60.84,70240.0,60.5045,60.5244,60.4647,60.4747,70240.0
2019-04-04 13:50:00,60.85,60.93,60.85,60.93,74000.0,60.4846,60.5641,60.4846,60.5641,74000.0
2019-04-04 14:00:00,60.9,60.93,60.87,60.89,79040.0,60.5343,60.5641,60.5045,60.5244,79040.0
2019-04-04 14:10:00,60.89,60.97,60.88,60.92,117500.0,60.5244,60.6039,60.5144,60.5542,117500.0
2019-04-04 14:20:00,60.93,60.97,60.92,60.93,152120.0,60.5641,60.6039,60.5542,60.5641,152120.0
2019-04-04 14:30:00,60.94,60.94,60.89,60.93,110180.0,60.5741,60.5741,60.5244,60.5641,110180.0
2019-04-04 14:40:00,60.93,60.96,60.9,60.96,87800.0,60.5641,60.594,60.5343,60.594,87800.0
2019-04-04 14:50:00,60.95,60.99,60.94,60.99,202180.0,60.584,60.6238,60.5741,60.6238,202180.0
2019-04-04 15:00:00,61.0,61.0,60.83,60.85,384260.0,60.6337,60.6337,60.4647,60.4846,384260.0
2019-04-04 15:10:00,60.84,60.88,60.81,60.82,181760.0,60.4747,60.5144,60.4449,60.4548,181760.0
2019-04-04 15:20:00,60.84,60.84,60.74,60.76,188400.0,60.4747,60.4747,60.3753,60.3952,188400.0
2019-04-04 15:30:00,60.79,60.94,60.79,60.93,262760.0,60.425,60.5741,60.425,60.5641,262760.0
2019-04-04 15:40:00,60.92,60.92,60.85,60.9,332140.0,60.5542,60.5542,60.4846,60.5343,332140.0
2019-04-04 15:50:00,60.9,61.03,60.87,60.97,1031160.0,60.5343,60.6635,60.5045,60.6039,1031160.0
2019-04-05 09:30:00,60.96,61.02,60.65,60.69,1486780.0,60.594,60.6536,60.2858,60.3256,1486780.0
2019-04-05 09:40:00,60.69,60.94,60.62,60.93,753800.0,60.3256,60.5741,60.256,60.5641,753800.0
2019-04-05 09:50:00,60.93,60.93,60.74,60.9,549020.0,60.5641,60.5641,60.3753,60.5343,549020.0
2019-04-05 10:00:00,60.89,60.96,60.87,60.91,366120.0,60.5244,60.594,60.5045,60.5443,366120.0
2019-04-05 10:10:00,60.92,60.96,60.85,60.85,443120.0,60.5542,60.594,60.4846,60.4846,443120.0
2019-04-05 10:20:00,60.85,60.9,60.76,60.8,213520.0,60.4846,60.5343,60.3952,60.4349,213520.0
2019-04-05 10:30:00,60.81,60.86,60.76,60.79,111740.0,60.4449,60.4946,60.3952,60.425,111740.0
2019-04-05 10:40:00,60.79,60.81,60.7,60.78,152100.0,60.425,60.4449,60.3355,60.415,152100.0
2019-04-05 10:50:00,60.79,60.9,60.79,60.85,220080.0,60.425,60.5343,60.425,60.4846,220080.0
2019-04-05 11:00:00,60.87,60.9,60.79,60.8,107540.0,60.5045,60.5343,60.425,60.4349,107540.0
2019-04-05 11:10:00,60.82,60.85,60.75,60.75,148740.0,60.4548,60.4846,60.3852,60.3852,148740.0
2019-04-05 11:20:00,60.76,60.81,60.74,60.81,117700.0,60.3952,60.4449,60.3753,60.4449,117700.0
2019-04-05 11:30:00,60.8,60.81,60.75,60.79,126240.0,60.4349,60.4449,60.3852,60.425,126240.0
2019-04-05 11:40:00,60.8,60.8,60.7,60.72,166740.0,60.4349,60.4349,60.3355,60.3554,166740.0
2019-04-05 11:50:00,60.72,60.77,60.65,60.66,205380.0,60.3554,60.4051,60.2858,60.2958,205380.0
2019-04-05 12:00:00,60.65,60.66,60.6,60.65,314960.0,60.2858,60.2958,60.2361,60.2858,314960.0
2019-04-05 12:10:00,60.64,60.71,60.63,60.69,253680.0,60.2759,60.3455,60.2659,60.3256,253680.0
2019-04-05 12:20:00,60.67,60.67,60.63,60.64,66000.0,60.3057,60.3057,60.2659,60.2759,66000.0
2019-04-05 12:30:00,60.63,60.66,60.6,60.6,101640.0,60.2659,60.2958,60.2361,60.2361,101640.0
2019-04-05 12:40:00,60.61,60.7,60.61,60.68,188340.0,60.2461,60.3355,60.2461,60.3156,188340.0
2019-04-05 12:50:00,60.69,60.7,60.63,60.64,54680.0,60.3256,60.3355,60.2659,60.2759,54680.0
2019-04-05 13:00:00,60.65,60.69,60.65,60.68,49000.0,60.2858,60.3256,60.2858,60.3156,49000.0
2019-04-05 13:10:00,60.67,60.7,60.65,60.67,111680.0,60.3057,60.3355,60.2858,60.3057,111680.0
2019-04-05 13:20:00,60.67,60.7,60.67,60.69,69000.0,60.3057,60.3355,60.3057,60.3256,69000.0
2019-04-05 13:30:00,60.68,60.7,60.65,60.7,180460.0,60.3156,60.3355,60.2858,60.3355,180460.0
2019-04-05 13:40:00,60.69,60.74,60.69,60.74,95700.0,60.3256,60.3753,60.3256,60.3753,95700.0
2019-04-05 13:50:00,60.74,60.74,60.68,60.68,67980.0,60.3753,60.3753,60.3156,60.3156,67980.0
2019-04-05 14:00:00,60.67,60.7,60.65,60.67,58000.0,60.3057,60.3355,60.2858,60.3057,58000.0
2019-04-05 14:10:00,60.66,60.68,60.63,60.66,135620.0,60.2958,60.3156,60.2659,60.2958,135620.0
2019-04-05 14:20:00,60.65,60.65,60.6,60.62,157360.0,60.2858,60.2858,60.2361,60.256,157360.0
2019-04-05 14:30:00,60.61,60.66,60.61,60.65,92320.0,60.2461,60.2958,60.2461,60.2858,92320.0
2019-04-05 14:40:00,60.65,60.66,60.62,60.64,151460.0,60.2858,60.2958,60.256,60.2759,151460.0
2019-04-05 14:50:00,60.64,60.7,60.62,60.69,91920.0,60.2759,60.3355,60.256,60.3256,91920.0
2019-04-05 15:00:00,60.68,60.72,60.68,60.71,128100.0,60.3156,60.3554,60.3156,60.3455,128100.0
2019-04-05 15:10:00,60.69,60.69,60.63,60.65,120120.0,60.3256,60.3256,60.2659,60.2858,120120.0
2019-04-05 15:20:00,60.67,60.69,60.64,60.67,306940.0,60.3057,60.3256,60.2759,60.3057,306940.0
2019-04-05 15:30:00,60.67,60.75,60.67,60.73,354980.0,60.3057,60.3852,60.3057,60.3653,354980.0
2019-04-05 15:40:00,60.73,60.73,60.62,60.63,351440.0,60.3653,60.3653,60.256,60.2659,351440.0
2019-04-05 15:50:00,60.64,60.67,60.5,60.59,1709100.0,60.2759,60.3057,60.1367,60.2262,1709100.0
2019-04-08 09:30:00,60.61,60.61,60.23,60.38,737720.0,60.2461,60.2461,59.8683,60.0174,737720.0
2019-04-08 09:40:00,60.37,60.51,60.24,60.51,299200.0,60.0075,60.1467,59.8783,60.1467,299200.0
2019-04-08 09:50:00,60.5,60.51,60.38,60.43,399780.0,60.1367,60.1467,60.0174,60.0671,399780.0
2019-04-08 10:00:00,60.45,60.51,60.32,60.51,282100.0,60.087,60.1467,59.9578,60.1467,282100.0
2019-04-08 10:10:00,60.52,60.55,60.49,60.54,280060.0,60.1566,60.1864,60.1268,60.1765,280060.0
2019-04-08 10:20:00,60.53,60.58,60.46,60.52,464820.0,60.1665,60.2162,60.097,60.1566,464820.0
2019-04-08 10:30:00,60.5,60.7,60.49,60.55,408420.0,60.1367,60.3355,60.1268,60.1864,408420.0
2019-04-08 10:40:00,60.53,60.57,60.46,60.48,264860.0,60.1665,60.2063,60.097,60.1168,264860.0
2019-04-08 10:50:00,60.49,60.52,60.4,60.45,182040.0,60.1268,60.1566,60.0373,60.087,182040.0
2019-04-08 11:00:00,60.46,60.52,60.41,60.47,217560.0,60.097,60.1566,60.0473,60.1069,217560.0
2019-04-08 11:10:00,60.46,60.55,60.46,60.54,188100.0,60.097,60.1864,60.097,60.1765,188100.0
2019-04-08 11:20:00,60.54,60.55,60.45,60.51,171280.0,60.1765,60.1864,60.087,60.1467,171280.0
2019-04-08 11:30:00,60.52,60.55,60.45,60.45,261500.0,60.1566,60.1864,60.087,60.087,261500.0
2019-04-08 11:40:00,60.46,60.53,60.46,60.52,156020.0,60.097,60.1665,60.097,60.1566,156020.0
2019-04-08 11:50:00,60.51,60.54,60.45,60.45,159600.0,60.1467,60.1765,60.087,60.087,159600.0
2019-04-08 12:00:00,60.46,60.49,60.37,60.37,257680.0,60.097,60.1268,60.0075,60.0075,257680.0
2019-04-08 12:10:00,60.38,60.4,60.27,60.28,371580.0,60.0174,60.0373,59.9081,59.918,371580.0
2019-04-08 12:20:00,60.28,60.35,60.27,60.27,162400.0,59.918,59.9876,59.9081,59.9081,162400.0
2019-04-08 12:30:00,60.29,60.33,60.26,60.31,287060.0,59.928,59.9677,59.8982,59.9479,287060.0
2019-04-08 12:40:00,60.34,60.35,60.31,60.31,202000.0,59.9777,59.9876,59.9479,59.9479,202000.0
2019-04-08 12:50:00,60.32,60.39,60.29,60.37,116080.0,59.9578,60.0274,59.928,60.0075,116080.0
2019-04-08 13:00:00,60.38,60.38,60.3,60.34,301500.0,60.0174,60.0174,59.9379,59.9777,301500.0
2019-04-08 13:10:00,60.32,60.4,60.29,60.39,223260.0,59.9578,60.0373,59.928,60.0274,223260.0
2019-04-08 13:20:00,60.4,60.42,60.33,60.38,139940.0,60.0373,60.0572,59.9677,60.0174,139940.0
2019-04-08 13:30:00,60.39,60.42,60.37,60.41,141220.0,60.0274,60.0572,60.0075,60.0473,141220.0
2019-04-08 13:40:00,60.4,60.4,60.35,60.39,103480.0,60.0373,60.0373,59.9876,60.0274,103480.0
2019-04-08 13:50:00,60.37,60.43,60.36,60.43,86700.0,60.0075,60.0671,59.9976,60.0671,86700.0
2019-04-08 14:00:00,60.42,60.43,60.36,60.4,213920.0,60.0572,60.0671,59.9976,60.0373,213920.0
2019-04-08 14:10:00,60.4,60.4,60.35,60.35,82680.0,60.0373,60.0373,59.9876,59.9876,82680.0
2019-04-08 14:20:00,60.35,60.36,60.3,60.33,185080.0,59.9876,59.9976,59.9379,59.9677,185080.0
2019-04-08 14:30:00,60.32,60.36,60.27,60.36,290360.0,59.9578,59.9976,59.9081,59.9976,290360.0
2019-04-08 14:40:00,60.36,60.4,60.34,60.34,147240.0,59.9976,60.0373,59.9777,59.9777,147240.0
2019-04-08 14:50:00,60.36,60.41,60.36,60.41,61000.0,59.9976,60.0473,59.9976,60.0473,61000.0
2019-04-08 15:00:00,60.4,60.42,60.38,60.38,89420.0,60.0373,60.0572,60.0174,60.0174,89420.0
2019-04-08 15:10:00,60.4,60.46,60.4,60.45,131920.0,60.0373,60.097,60.0373,60.087,131920.0
2019-04-08 15:20:00,60.45,60.5,60.45,60.48,174280.0,60.087,60.1367,60.087,60.1168,174280.0
2019-04-08 15:30:00,60.47,60.49,60.42,60.48,278620.0,60.1069,60.1268,60.0572,60.1168,278620.0
2019-04-08 15:40:00,60.49,60.53,60.48,60.49,422760.0,60.1268,60.1665,60.1168,60.1268,422760.0
2019-04-08 15:50:00,60.49,60.51,60.34,60.41,1437260.0,60.1268,60.1467,59.9777,60.0473,1437260.0
2019-04-09 09:30:00,60.09,60.3,59.92,60.27,1149200.0,59.7292,59.9379,59.5602,59.9081,1149200.0
2019-04-09 09:40:00,60.3,60.36,60.2,60.27,978240.0,59.9379,59.9976,59.8385,59.9081,978240.0
2019-04-09 09:50:00,60.28,60.29,60.14,60.2,428580.0,59.918,59.928,59.7789,59.8385,428580.0
2019-04-09 10:00:00,60.22,60.25,60.13,60.24,362140.0,59.8584,59.8882,59.7689,59.8783,362140.0
2019-04-09 10:10:00,60.26,60.28,60.11,60.12,422600.0,59.8982,59.918,59.7491,59.759,422600.0
2019-04-09 10:20:00,60.12,60.2,60.12,60.18,384340.0,59.759,59.8385,59.759,59.8186,384340.0
2019-04-09 10:30:00,60.18,60.21,60.1,60.15,319020.0,59.8186,59.8485,59.7391,59.7888,319020.0
2019-04-09 10:40:00,60.14,60.14,60.01,60.04,205800.0,59.7789,59.7789,59.6497,59.6795,205800.0
2019-04-09 10:50:00,60.03,60.11,60.02,60.1,75420.0,59.6695,59.7491,59.6596,59.7391,75420.0
2019-04-09 11:00:00,60.1,60.19,60.1,60.18,223700.0,59.7391,59.8286,59.7391,59.8186,223700.0
2019-04-09 11:10:00,60.16,60.17,60.1,60.11,162300.0,59.7988,59.8087,59.7391,59.7491,162300.0
2019-04-09 11:20:00,60.12,60.12,60.07,60.1,144040.0,59.759,59.759,59.7093,59.7391,144040.0
2019-04-09 11:30:00,60.1,60.15,60.06,60.1,116380.0,59.7391,59.7888,59.6994,59.7391,116380.0
2019-04-09 11:40:00,60.11,60.16,60.11,60.13,84140.0,59.7491,59.7988,59.7491,59.7689,84140.0
2019-04-09 11:50:00,60.12,60.13,60.05,60.08,155420.0,59.759,59.7689,59.6894,59.7192,155420.0
2019-04-09 12:00:00,60.09,60.12,60.06,60.1,145980.0,59.7292,59.759,59.6994,59.7391,145980.0
2019-04-09 12:10:00,60.09,60.14,60.09,60.11,54600.0,59.7292,59.7789,59.7292,59.7491,54600.0
2019-04-09 12:20:00,60.1,60.13,60.09,60.11,104280.0,59.7391,59.7689,59.7292,59.7491,104280.0
2019-04-09 12:30:00,60.1,60.13,60.09,60.11,80620.0,59.7391,59.7689,59.7292,59.7491,80620.0
2019-04-09 12:40:00,60.12,60.14,60.08,60.1,72660.0,59.759,59.7789,59.7192,59.7391,72660.0
2019-04-09 12:50:00,60.09,60.11,60.07,60.09,88320.0,59.7292,59.7491,59.7093,59.7292,88320.0
2019-04-09 13:00:00,60.08,60.1,60.07,60.08,104400.0,59.7192,59.7391,59.7093,59.7192,104400.0
2019-04-09 13:10:00,60.08,60.11,60.04,60.07,93700.0,59.7192,59.7491,59.6795,59.7093,93700.0
2019-04-09 13:20:00,60.07,60.09,60.02,60.08,130960.0,59.7093,59.7292,59.6596,59.7192,130960.0
2019-04-09 13:30:00,60.07,60.1,60.05,60.08,111760.0,59.7093,59.7391,59.6894,59.7192,111760.0
2019-04-09 13:40:00,60.08,60.08,60.06,60.06,75160.0,59.7192,59.7192,59.6994,59.6994,75160.0
2019-04-09 13:50:00,60.03,60.05,60.0,60.04,97360.0,59.6695,59.6894,59.6397,59.6795,97360.0
2019-04-09 14:00:00,60.04,60.07,60.01,60.03,126980.0,59.6795,59.7093,59.6497,59.6695,126980.0
2019-04-09 14:10:00,60.02,60.11,60.02,60.08,214940.0,59.6596,59.7491,59.6596,59.7192,214940.0
2019-04-09 14:20:00,60.09,60.11,60.05,60.07,166640.0,59.7292,59.7491,59.6894,59.7093,166640.0
2019-04-09 14:30:00,60.06,60.11,60.06,60.09,74200.0,59.6994,59.7491,59.6994,59.7292,74200.0
2019-04-09 14:40:00,60.1,60.1,60.02,60.07,99860.0,59.7391,59.7391,59.6596,59.7093,99860.0
2019-04-09 14:50:00,60.06,60.09,60.04,60.09,130060.0,59.6994,59.7292,59.6795,59.7292,130060.0
2019-04-09 15:00:00,60.08,60.1,60.01,60.03,251600.0,59.7192,59.7391,59.6497,59.6695,251600.0
2019-04-09 15:10:00,60.02,60.05,60.0,60.03,376060.0,59.6596,59.6894,59.6397,59.6695,376060.0
2019-04-09 15:20:00,60.02,60.07,60.01,60.07,190260.0,59.6596,59.7093,59.6497,59.7093,190260.0
2019-04-09 15:30:00,60.06,60.13,60.06,60.13,299520.0,59.6994,59.7689,59.6994,59.7689,299520.0
2019-04-09 15:40:00,60.15,60.17,60.07,60.16,413480.0,59.7888,59.8087,59.7093,59.7988,413480.0
2019-04-09 15:50:00,60.16,60.16,60.0,60.15,1583800.0,59.7988,59.7988,59.6397,59.7888,1583800.0
2019-04-10 09:30:00,60.25,60.37,60.21,60.28,552440.0,59.8882,60.0075,59.8485,59.918,552440.0
2019-04-10 09:40:00,60.28,60.4,60.27,60.3,301960.0,59.918,60.0373,59.9081,59.9379,301960.0
2019-04-10 09:50:00,60.3,60.45,60.29,60.39,301120.0,59.9379,60.087,59.928,60.0274,301120.0
2019-04-10 10:00:00,60.4,60.41,60.26,60.27,196200.0,60.0373,60.0473,59.8982,59.9081,196200.0
2019-04-10 10:10:00,60.27,60.32,60.25,60.28,281100.0,59.9081,59.9578,59.8882,59.918,281100.0
2019-04-10 10:20:00,60.29,60.29,60.18,60.23,108080.0,59.928,59.928,59.8186,59.8683,108080.0
2019-04-10 10:30:00,60.2,60.35,60.2,60.35,166640.0,59.8385,59.9876,59.8385,59.9876,166640.0
2019-04-10 10:40:00,60.33,60.34,60.22,60.3,242040.0,59.9677,59.9777,59.8584,59.9379,242040.0
2019-04-10 10:50:00,60.32,60.32,60.16,60.17,196280.0,59.9578,59.9578,59.7988,59.8087,196280.0
2019-04-10 11:00:00,60.19,60.26,60.16,60.25,408520.0,59.8286,59.8982,59.7988,59.8882,408520.0
2019-04-10 11:10:00,60.25,60.26,60.16,60.19,278420.0,59.8882,59.8982,59.7988,59.8286,278420.0
2019-04-10 11:20:00,60.18,60.23,60.17,60.2,359360.0,59.8186,59.8683,59.8087,59.8385,359360.0
2019-04-10 11:30:00,60.21,60.25,60.18,60.22,295520.0,59.8485,59.8882,59.8186,59.8584,295520.0
2019-04-10 11:40:00,60.23,60.25,60.2,60.23,166400.0,59.8683,59.8882,59.8385,59.8683,166400.0
2019-04-10 11:50:00,60.24,60.26,60.19,60.23,176660.0,59.8783,59.8982,59.8286,59.8683,176660.0
2019-04-10 12:00:00,60.24,60.26,60.19,60.23,168900.0,59.8783,59.8982,59.8286,59.8683,168900.0
2019-04-10 12:10:00,60.22,60.22,60.18,60.18,120000.0,59.8584,59.8584,59.8186,59.8186,120000.0
2019-04-10 12:20:00,60.18,60.2,60.14,60.18,134660.0,59.8186,59.8385,59.7789,59.8186,134660.0
2019-04-10 12:30:00,60.17,60.23,60.17,60.23,102000.0,59.8087,59.8683,59.8087,59.8683,102000.0
2019-04-10 12:40:00,60.2,60.21,60.15,60.19,94540.0,59.8385,59.8485,59.7888,59.8286,94540.0
2019-04-10 12:50:00,60.2,60.22,60.17,60.18,177340.0,59.8385,59.8584,59.8087,59.8186,177340.0
2019-04-10 13:00:00,60.17,60.18,60.12,60.15,80300.0,59.8087,59.8186,59.759,59.7888,80300.0
2019-04-10 13:10:00,60.13,60.17,60.1,60.16,68200.0,59.7689,59.8087,59.7391,59.7988,68200.0
2019-04-10 13:20:00,60.13,60.18,60.13,60.18,61160.0,59.7689,59.8186,59.7689,59.8186,61160.0
2019-04-10 13:30:00,60.19,60.2,60.15,60.15,73820.0,59.8286,59.8385,59.7888,59.7888,73820.0
2019-04-10 13:40:00,60.16,60.22,60.16,60.19,87900.0,59.7988,59.8584,59.7988,59.8286,87900.0
2019-04-10 13:50:00,60.17,60.21,60.17,60.21,113640.0,59.8087,59.8485,59.8087,59.8485,113640.0
2019-04-10 14:00:00,60.21,60.24,60.12,60.13,182500.0,59.8485,59.8783,59.759,59.7689,182500.0
2019-04-10 14:10:00,60.12,60.15,60.08,60.15,158920.0,59.759,59.7888,59.7192,59.7888,158920.0
2019-04-10 14:20:00,60.13,60.13,60.03,60.07,100020.0,59.7689,59.7689,59.6695,59.7093,100020.0
2019-04-10 14:30:00,60.06,60.13,60.04,60.1,77040.0,59.6994,59.7689,59.6795,59.7391,77040.0
2019-04-10 14:40:00,60.12,60.15,60.09,60.14,133840.0,59.759,59.7888,59.7292,59.7789,133840.0
2019-04-10 14:50:00,60.15,60.22,60.15,60.21,137520.0,59.7888,59.8584,59.7888,59.8485,137520.0
2019-04-10 15:00:00,60.22,60.31,60.19,60.31,190400.0,59.8584,59.9479,59.8286,59.9479,190400.0
2019-04-10 15:10:00,60.3,60.36,60.27,60.29,356060.0,59.9379,59.9976,59.9081,59.928,356060.0
2019-04-10 15:20:00,60.28,60.33,60.27,60.31,81000.0,59.918,59.9677,59.9081,59.9479,81000.0
2019-04-10 15:30:00,60.31,60.38,60.31,60.34,204840.0,59.9479,60.0174,59.9479,59.9777,204840.0
2019-04-10 15:40:00,60.34,60.38,60.32,60.37,219440.0,59.9777,60.0174,59.9578,60.0075,219440.0
2019-04-10 15:50:00,60.36,60.37,60.25,60.32,991500.0,59.9976,60.0075,59.8882,59.9578,991500.0
2019-04-11 09:30:00,60.46,60.5,60.23,60.23,858220.0,60.097,60.1367,59.8683,59.8683,858220.0
2019-04-11 09:40:00,60.25,60.35,60.25,60.34,236220.0,59.8882,59.9876,59.8882,59.9777,236220.0
2019-04-11 09:50:00,60.33,60.38,60.25,60.33,294000.0,59.9677,60.0174,59.8882,59.9677,294000.0
2019-04-11 10:00:00,60.33,60.42,60.32,60.41,284420.0,59.9677,60.0572,59.9578,60.0473,284420.0
2019-04-11 10:10:00,60.4,60.46,60.38,60.46,251620.0,60.0373,60.097,60.0174,60.097,251620.0
2019-04-11 10:20:00,60.46,60.52,60.42,60.45,252620.0,60.097,60.1566,60.0572,60.087,252620.0
2019-04-11 10:30:00,60.46,60.56,60.41,60.53,251120.0,60.097,60.1964,60.0473,60.1665,251120.0
2019-04-11 10:40:00,60.55,60.55,60.46,60.49,220640.0,60.1864,60.1864,60.097,60.1268,220640.0
2019-04-11 10:50:00,60.5,60.57,60.48,60.57,205380.0,60.1367,60.2063,60.1168,60.2063,205380.0
2019-04-11 11:00:00,60.57,60.64,60.56,60.6,241800.0,60.2063,60.2759,60.1964,60.2361,241800.0
2019-04-11 11:10:00,60.61,60.63,60.55,60.6,131240.0,60.2461,60.2659,60.1864,60.2361,131240.0
2019-04-11 11:20:00,60.59,60.63,60.56,60.57,136640.0,60.2262,60.2659,60.1964,60.2063,136640.0
2019-04-11 11:30:00,60.56,60.59,60.52,60.55,164000.0,60.1964,60.2262,60.1566,60.1864,164000.0
2019-04-11 11:40:00,60.53,60.54,60.4,60.43,390720.0,60.1665,60.1765,60.0373,60.0671,390720.0
2019-04-11 11:50:00,60.43,60.5,60.43,60.47,225180.0,60.0671,60.1367,60.0671,60.1069,225180.0
2019-04-11 12:00:00,60.49,60.49,60.41,60.46,215720.0,60.1268,60.1268,60.0473,60.097,215720.0
2019-04-11 12:10:00,60.47,60.49,60.39,60.4,129260.0,60.1069,60.1268,60.0274,60.0373,129260.0
2019-04-11 12:20:00,60.41,60.45,60.36,60.41,155280.0,60.0473,60.087,59.9976,60.0473,155280.0
2019-04-11 12:30:00,60.41,60.43,60.37,60.39,118000.0,60.0473,60.0671,60.0075,60.0274,118000.0
2019-04-11 12:40:00,60.4,60.42,60.39,60.4,76080.0,60.0373,60.0572,60.0274,60.0373,76080.0
2019-04-11 12:50:00,60.42,60.54,60.41,60.54,166500.0,60.0572,60.1765,60.0473,60.1765,166500.0
2019-04-11 13:00:00,60.54,60.56,60.51,60.55,209260.0,60.1765,60.1964,60.1467,60.1864,209260.0
2019-04-11 13:10:00,60.54,60.55,60.5,60.5,196360.0,60.1765,60.1864,60.1367,60.1367,196360.0
2019-04-11 13:20:00,60.49,60.52,60.47,60.49,139700.0,60.1268,60.1566,60.1069,60.1268,139700.0
2019-04-11 13:30:00,60.49,60.51,60.44,60.46,167400.0,60.1268,60.1467,60.0771,60.097,167400.0
2019-04-11 13:40:00,60.46,60.52,60.42,60.51,186200.0,60.097,60.1566,60.0572,60.1467,186200.0
2019-04-11 13:50:00,60.5,60.51,60.46,60.46,199080.0,60.1367,60.1467,60.097,60.097,199080.0
2019-04-11 14:00:00,60.46,60.48,60.43,60.44,150400.0,60.097,60.1168,60.0671,60.0771,150400.0
2019-04-11 14:10:00,60.46,60.5,60.44,60.44,214040.0,60.097,60.1367,60.0771,60.0771,214040.0
2019-04-11 14:20:00,60.45,60.47,60.41,60.41,115860.0,60.087,60.1069,60.0473,60.0473,115860.0
2019-04-11 14:30:00,60.42,60.46,60.42,60.43,88720.0,60.0572,60.097,60.0572,60.0671,88720.0
2019-04-11 14:40:00,60.44,60.47,60.4,60.43,139980.0,60.0771,60.1069,60.0373,60.0671,139980.0
2019-04-11 14:50:00,60.4,60.43,60.35,60.41,125660.0,60.0373,60.0671,59.9876,60.0473,125660.0
2019-04-11 15:00:00,60.4,60.47,60.4,60.43,243360.0,60.0373,60.1069,60.0373,60.0671,243360.0
2019-04-11 15:10:00,60.42,60.45,60.4,60.43,103420.0,60.0572,60.087,60.0373,60.0671,103420.0
2019-04-11 15:20:00,60.44,60.45,60.34,60.34,181240.0,60.0771,60.087,59.9777,59.9777,181240.0
2019-04-11 15:30:00,60.35,60.47,60.33,60.42,430880.0,59.9876,60.1069,59.9677,60.0572,430880.0
2019-04-11 15:40:00,60.43,60.46,60.38,60.42,326240.0,60.0671,60.097,60.0174,60.0572,326240.0
2019-04-11 15:50:00,60.41,60.5,60.35,60.48,1175240.0,60.0473,60.1367,59.9876,60.1168,1175240.0
2019-04-12 09:30:00,60.78,60.88,60.66,60.82,1263400.0,60.415,60.5144,60.2958,60.4548,1263400.0
2019-04-12 09:40:00,60.82,60.89,60.71,60.8,452960.0,60.4548,60.5244,60.3455,60.4349,452960.0
2019-04-12 09:50:00,60.8,60.85,60.73,60.79,317320.0,60.4349,60.4846,60.3653,60.425,317320.0
2019-04-12 10:00:00,60.83,60.87,60.78,60.82,268560.0,60.4647,60.5045,60.415,60.4548,268560.0
2019-04-12 10:10:00,60.81,60.89,60.76,60.89,234280.0,60.4449,60.5244,60.3952,60.5244,234280.0
2019-04-12 10:20:00,60.89,60.92,60.84,60.84,268660.0,60.5244,60.5542,60.4747,60.4747,268660.0
2019-04-12 10:30:00,60.84,60.92,60.83,60.84,486860.0,60.4747,60.5542,60.4647,60.4747,486860.0
2019-04-12 10:40:00,60.82,60.87,60.75,60.8,316920.0,60.4548,60.5045,60.3852,60.4349,316920.0
2019-04-12 10:50:00,60.81,60.89,60.8,60.89,133980.0,60.4449,60.5244,60.4349,60.5244,133980.0
2019-04-12 11:00:00,60.88,60.91,60.79,60.79,238080.0,60.5144,60.5443,60.425,60.425,238080.0
2019-04-12 11:10:00,60.79,60.8,60.73,60.77,188720.0,60.425,60.4349,60.3653,60.4051,188720.0
2019-04-12 11:20:00,60.77,60.88,60.77,60.84,177380.0,60.4051,60.5144,60.4051,60.4747,177380.0
2019-04-12 11:30:00,60.84,60.86,60.81,60.84,178500.0,60.4747,60.4946,60.4449,60.4747,178500.0
2019-04-12 11:40:00,60.85,60.87,60.78,60.78,360040.0,60.4846,60.5045,60.415,60.415,360040.0
2019-04-12 11:50:00,60.79,60.82,60.78,60.79,188480.0,60.425,60.4548,60.415,60.425,188480.0
2019-04-12 12:00:00,60.79,60.8,60.73,60.79,238100.0,60.425,60.4349,60.3653,60.425,238100.0
2019-04-12 12:10:00,60.78,60.88,60.78,60.85,159500.0,60.415,60.5144,60.415,60.4846,159500.0
2019-04-12 12:20:00,60.87,60.92,60.86,60.88,140280.0,60.5045,60.5542,60.4946,60.5144,140280.0
2019-04-12 12:30:00,60.89,60.93,60.88,60.93,110440.0,60.5244,60.5641,60.5144,60.5641,110440.0
2019-04-12 12:40:00,60.92,60.94,60.91,60.93,135760.0,60.5542,60.5741,60.5443,60.5641,135760.0
2019-04-12 12:50:00,60.93,60.95,60.92,60.93,198100.0,60.5641,60.584,60.5542,60.5641,198100.0
2019-04-12 13:00:00,60.94,60.95,60.87,60.89,117720.0,60.5741,60.584,60.5045,60.5244,117720.0
2019-04-12 13:10:00,60.88,60.93,60.85,60.93,96440.0,60.5144,60.5641,60.4846,60.5641,96440.0
2019-04-12 13:20:00,60.92,60.93,60.9,60.93,97640.0,60.5542,60.5641,60.5343,60.5641,97640.0
2019-04-12 13:30:00,60.93,60.94,60.88,60.9,224400.0,60.5641,60.5741,60.5144,60.5343,224400.0
2019-04-12 13:40:00,60.9,60.9,60.88,60.9,82980.0,60.5343,60.5343,60.5144,60.5343,82980.0
2019-04-12 13:50:00,60.88,60.94,60.88,60.93,154140.0,60.5144,60.5741,60.5144,60.5641,154140.0
2019-04-12 14:00:00,60.92,60.99,60.92,60.98,159240.0,60.5542,60.6238,60.5542,60.6138,159240.0
2019-04-12 14:10:00,60.99,61.01,60.98,61.01,257020.0,60.6238,60.6437,60.6138,60.6437,257020.0
2019-04-12 14:20:00,60.99,61.02,60.98,61.0,208600.0,60.6238,60.6536,60.6138,60.6337,208600.0
2019-04-12 14:30:00,61.01,61.05,61.0,61.04,195100.0,60.6437,60.6834,60.6337,60.6735,195100.0
2019-04-12 14:40:00,61.04,61.06,61.01,61.01,161960.0,60.6735,60.6934,60.6437,60.6437,161960.0
2019-04-12 14:50:00,61.02,61.06,61.02,61.05,128000.0,60.6536,60.6934,60.6536,60.6834,128000.0
2019-04-12 15:00:00,61.05,61.05,61.0,61.04,186680.0,60.6834,60.6834,60.6337,60.6735,186680.0
2019-04-12 15:10:00,61.05,61.06,60.99,60.99,212240.0,60.6834,60.6934,60.6238,60.6238,212240.0
2019-04-12 15:20:00,60.99,61.03,60.94,61.03,316760.0,60.6238,60.6635,60.5741,60.6635,316760.0
2019-04-12 15:30:00,61.02,61.08,61.01,61.08,498760.0,60.6536,60.7132,60.6437,60.7132,498760.0
2019-04-12 15:40:00,61.07,61.08,61.03,61.08,646560.0,60.7033,60.7132,60.6635,60.7132,646560.0
2019-04-12 15:50:00,61.08,61.15,61.0,61.15,1872620.0,60.7132,60.7828,60.6337,60.7828,1872620.0
2019-04-15 09:30:00,61.2,61.37,61.11,61.26,1429980.0,60.8325,61.0015,60.7431,60.8922,1429980.0
2019-04-15 09:40:00,61.24,61.25,61.13,61.15,507720.0,60.8723,60.8822,60.7629,60.7828,507720.0
2019-04-15 09:50:00,61.15,61.15,61.0,61.12,587780.0,60.7828,60.7828,60.6337,60.753,587780.0
2019-04-15 10:00:00,61.12,61.12,60.96,61.01,359520.0,60.753,60.753,60.594,60.6437,359520.0
2019-04-15 10:10:00,61.0,61.0,60.88,60.91,336940.0,60.6337,60.6337,60.5144,60.5443,336940.0
2019-04-15 10:20:00,60.91,60.94,60.74,60.74,329480.0,60.5443,60.5741,60.3753,60.3753,329480.0
2019-04-15 10:30:00,60.74,60.8,60.73,60.8,466740.0,60.3753,60.4349,60.3653,60.4349,466740.0
2019-04-15 10:40:00,60.8,60.86,60.77,60.85,357980.0,60.4349,60.4946,60.4051,60.4846,357980.0
2019-04-15 10:50:00,60.85,60.93,60.85,60.88,485760.0,60.4846,60.5641,60.4846,60.5144,485760.0
2019-04-15 11:00:00,60.89,60.94,60.82,60.94,528020.0,60.5244,60.5741,60.4548,60.5741,528020.0
2019-04-15 11:10:00,60.94,61.03,60.92,60.98,511780.0,60.5741,60.6635,60.5542,60.6138,511780.0
2019-04-15 11:20:00,60.98,61.03,60.94,61.03,334740.0,60.6138,60.6635,60.5741,60.6635,334740.0
2019-04-15 11:30:00,61.02,61.07,60.99,61.03,277200.0,60.6536,60.7033,60.6238,60.6635,277200.0
2019-04-15 11:40:00,61.05,61.05,60.94,60.99,176360.0,60.6834,60.6834,60.5741,60.6238,176360.0
2019-04-15 11:50:00,60.99,61.06,60.98,61.05,151840.0,60.6238,60.6934,60.6138,60.6834,151840.0
2019-04-15 12:00:00,61.07,61.09,60.98,60.98,106940.0,60.7033,60.7232,60.6138,60.6138,106940.0
2019-04-15 12:10:00,60.97,61.07,60.95,61.06,263100.0,60.6039,60.7033,60.584,60.6934,263100.0
2019-04-15 12:20:00,61.09,61.12,61.07,61.07,131580.0,60.7232,60.753,60.7033,60.7033,131580.0
2019-04-15 12:30:00,61.09,61.12,61.08,61.1,159860.0,60.7232,60.753,60.7132,60.7331,159860.0
2019-04-15 12:40:00,61.1,61.13,61.09,61.1,144880.0,60.7331,60.7629,60.7232,60.7331,144880.0
2019-04-15 12:50:00,61.12,61.18,61.1,61.17,228960.0,60.753,60.8126,60.7331,60.8027,228960.0
2019-04-15 13:00:00,61.18,61.3,61.17,61.25,214700.0,60.8126,60.9319,60.8027,60.8822,214700.0
2019-04-15 13:10:00,61.25,61.26,61.19,61.23,123440.0,60.8822,60.8922,60.8226,60.8623,123440.0
2019-04-15 13:20:00,61.22,61.22,61.19,61.22,85840.0,60.8524,60.8524,60.8226,60.8524,85840.0
2019-04-15 13:30:00,61.21,61.26,61.2,61.26,153600.0,60.8425,60.8922,60.8325,60.8922,153600.0
2019-04-15 13:40:00,61.25,61.25,61.18,61.22,117240.0,60.8822,60.8822,60.8126,60.8524,117240.0
2019-04-15 13:50:00,61.23,61.25,61.2,61.24,60300.0,60.8623,60.8822,60.8325,60.8723,60300.0
2019-04-15 14:00:00,61.25,61.27,61.21,61.25,181220.0,60.8822,60.9021,60.8425,60.8822,181220.0
2019-04-15 14:10:00,61.25,61.3,61.25,61.29,300600.0,60.8822,60.9319,60.8822,60.922,300600.0
2019-04-15 14:20:00,61.29,61.31,61.25,61.28,113780.0,60.922,60.9419,60.8822,60.912,113780.0
2019-04-15 14:30:00,61.28,61.35,61.28,61.35,290700.0,60.912,60.9816,60.912,60.9816,290700.0
2019-04-15 14:40:00,61.34,61.36,61.31,61.33,135380.0,60.9717,60.9915,60.9419,60.9617,135380.0
2019-04-15 14:50:00,61.34,61.4,61.31,61.4,353840.0,60.9717,61.0313,60.9419,61.0313,353840.0
2019-04-15 15:00:00,61.41,61.46,61.39,61.46,262780.0,61.0412,61.0909,61.0214,61.0909,262780.0
2019-04-15 15:10:00,61.45,61.46,61.33,61.38,365780.0,61.081,61.0909,60.9617,61.0114,365780.0
2019-04-15 15:20:00,61.38,61.4,61.35,61.39,208180.0,61.0114,61.0313,60.9816,61.0214,208180.0
2019-04-15 15:30:00,61.38,61.38,61.25,61.3,421920.0,61.0114,61.0114,60.8822,60.9319,421920.0
2019-04-15 15:40:00,61.31,61.32,61.22,61.23,357980.0,60.9419,60.9518,60.8524,60.8623,357980.0
2019-04-15 15:50:00,61.24,61.35,61.21,61.33,1037840.0,60.8723,60.9816,60.8425,60.9617,1037840.0
2019-04-16 09:30:00,61.5,61.59,61.41,61.59,874860.0,61.1307,61.2202,61.0412,61.2202,874860.0
2019-04-16 09:40:00,61.57,61.69,61.47,61.5,629020.0,61.2003,61.3196,61.1009,61.1307,629020.0
2019-04-16 09:50:00,61.53,61.57,61.46,61.56,290780.0,61.1605,61.2003,61.0909,61.1903,290780.0
2019-04-16 10:00:00,61.57,61.62,61.52,61.53,286700.0,61.2003,61.25,61.1506,61.1605,286700.0
2019-04-16 10:10:00,61.54,61.62,61.54,61.58,418040.0,61.1705,61.25,61.1705,61.2102,418040.0
2019-04-16 10:20:00,61.59,61.59,61.35,61.39,551540.0,61.2202,61.2202,60.9816,61.0214,551540.0
2019-04-16 10:30:00,61.39,61.39,61.28,61.28,387180.0,61.0214,61.0214,60.912,60.912,387180.0
2019-04-16 10:40:00,61.31,61.36,61.25,61.34,280700.0,60.9419,60.9915,60.8822,60.9717,280700.0
2019-04-16 10:50:00,61.34,61.48,61.34,61.45,251880.0,60.9717,61.1108,60.9717,61.081,251880.0
2019-04-16 11:00:00,61.45,61.51,61.38,61.51,131980.0,61.081,61.1406,61.0114,61.1406,131980.0
2019-04-16 11:10:00,61.52,61.53,61.49,61.5,166360.0,61.1506,61.1605,61.1208,61.1307,166360.0
2019-04-16 11:20:00,61.51,61.53,61.41,61.45,245200.0,61.1406,61.1605,61.0412,61.081,245200.0
2019-04-16 11:30:00,61.44,61.47,61.36,61.44,276760.0,61.0711,61.1009,60.9915,61.0711,276760.0
2019-04-16 11:40:00,61.44,61.46,61.39,61.46,139620.0,61.0711,61.0909,61.0214,61.0909,139620.0
2019-04-16 11:50:00,61.47,61.53,61.46,61.49,132220.0,61.1009,61.1605,61.0909,61.1208,132220.0
2019-04-16 12:00:00,61.49,61.55,61.48,61.53,83980.0,61.1208,61.1804,61.1108,61.1605,83980.0
2019-04-16 12:10:00,61.52,61.55,61.51,61.54,108820.0,61.1506,61.1804,61.1406,61.1705,108820.0
2019-04-16 12:20:00,61.55,61.62,61.55,61.6,188620.0,61.1804,61.25,61.1804,61.2301,188620.0
2019-04-16 12:30:00,61.6,61.6,61.51,61.55,251700.0,61.2301,61.2301,61.1406,61.1804,251700.0
2019-04-16 12:40:00,61.54,61.54,61.47,61.52,91100.0,61.1705,61.1705,61.1009,61.1506,91100.0
2019-04-16 12:50:00,61.52,61.62,61.52,61.59,109580.0,61.1506,61.25,61.1506,61.2202,109580.0
2019-04-16 13:00:00,61.6,61.67,61.6,61.67,151920.0,61.2301,61.2997,61.2301,61.2997,151920.0
2019-04-16 13:10:00,61.67,61.68,61.64,61.66,145180.0,61.2997,61.3096,61.2699,61.2897,145180.0
2019-04-16 13:20:00,61.65,61.71,61.65,61.69,200080.0,61.2798,61.3394,61.2798,61.3196,200080.0
2019-04-16 13:30:00,61.69,61.72,61.68,61.71,147000.0,61.3196,61.3494,61.3096,61.3394,147000.0
2019-04-16 13:40:00,61.71,61.76,61.71,61.75,180160.0,61.3394,61.3891,61.3394,61.3792,180160.0
2019-04-16 13:50:00,61.74,61.74,61.68,61.7,167120.0,61.3693,61.3693,61.3096,61.3295,167120.0
2019-04-16 14:00:00,61.69,61.76,61.69,61.72,202600.0,61.3196,61.3891,61.3196,61.3494,202600.0
2019-04-16 14:10:00,61.72,61.77,61.71,61.75,225580.0,61.3494,61.3991,61.3394,61.3792,225580.0
2019-04-16 14:20:00,61.75,61.79,61.74,61.76,190220.0,61.3792,61.419,61.3693,61.3891,190220.0
2019-04-16 14:30:00,61.75,61.76,61.73,61.74,174340.0,61.3792,61.3891,61.3593,61.3693,174340.0
2019-04-16 14:40:00,61.73,61.77,61.73,61.75,174380.0,61.3593,61.3991,61.3593,61.3792,174380.0
2019-04-16 14:50:00,61.74,61.78,61.7,61.75,263200.0,61.3693,61.409,61.3295,61.3792,263200.0
2019-04-16 15:00:00,61.77,61.79,61.74,61.75,317460.0,61.3991,61.419,61.3693,61.3792,317460.0
2019-04-16 15:10:00,61.76,61.8,61.75,61.77,132000.0,61.3891,61.4289,61.3792,61.3991,132000.0
2019-04-16 15:20:00,61.76,61.76,61.63,61.65,373740.0,61.3891,61.3891,61.2599,61.2798,373740.0
2019-04-16 15:30:00,61.64,61.64,61.5,61.55,549240.0,61.2699,61.2699,61.1307,61.1804,549240.0
2019-04-16 15:40:00,61.56,61.56,61.47,61.55,615520.0,61.1903,61.1903,61.1009,61.1804,615520.0
2019-04-16 15:50:00,61.53,61.63,61.47,61.61,1268960.0,61.1605,61.2599,61.1009,61.24,1268960.0
2019-04-17 09:30:00,61.9,62.09,61.81,62.05,1793340.0,61.5283,61.7172,61.4388,61.6774,1793340.0
2019-04-17 09:40:00,62.05,62.19,61.93,62.13,905960.0,61.6774,61.8166,61.5581,61.7569,905960.0
2019-04-17 09:50:00,62.14,62.22,61.88,61.88,823540.0,61.7669,61.8464,61.5084,61.5084,823540.0
2019-04-17 10:00:00,61.85,61.92,61.65,61.89,1004580.0,61.4786,61.5482,61.2798,61.5184,1004580.0
2019-04-17 10:10:00,61.9,61.93,61.79,61.84,363700.0,61.5283,61.5581,61.419,61.4687,363700.0
2019-04-17 10:20:00,61.85,61.91,61.8,61.87,409380.0,61.4786,61.5382,61.4289,61.4985,409380.0
2019-04-17 10:30:00,61.88,62.09,61.87,62.09,604660.0,61.5084,61.7172,61.4985,61.7172,604660.0
2019-04-17 10:40:00,62.06,62.18,62.06,62.17,345380.0,61.6873,61.8066,61.6873,61.7967,345380.0
2019-04-17 10:50:00,62.17,62.2,62.08,62.14,228040.0,61.7967,61.8265,61.7072,61.7669,228040.0
2019-04-17 11:00:00,62.12,62.26,62.12,62.25,310700.0,61.747,61.8861,61.747,61.8762,310700.0
2019-04-17 11:10:00,62.25,62.26,62.16,62.22,273680.0,61.8762,61.8861,61.7867,61.8464,273680.0
2019-04-17 11:20:00,62.21,62.23,62.03,62.04,267820.0,61.8364,61.8563,61.6575,61.6675,267820.0
2019-04-17 11:30:00,62.04,62.07,61.96,62.07,230260.0,61.6675,61.6973,61.5879,61.6973,230260.0
2019-04-17 11:40:00,62.08,62.16,62.05,62.15,268180.0,61.7072,61.7867,61.6774,61.7768,268180.0
2019-04-17 11:50:00,62.16,62.17,62.03,62.03,291060.0,61.7867,61.7967,61.6575,61.6575,291060.0
2019-04-17 12:00:00,62.02,62.03,61.88,61.89,420200.0,61.6476,61.6575,61.5084,61.5184,420200.0
2019-04-17 12:10:00,61.88,61.95,61.84,61.93,188000.0,61.5084,61.578,61.4687,61.5581,188000.0
2019-04-17 12:20:00,61.94,62.01,61.91,62.0,234420.0,61.5681,61.6376,61.5382,61.6277,234420.0
2019-04-17 12:30:00,62.0,62.02,61.94,61.99,321120.0,61.6277,61.6476,61.5681,61.6178,321120.0
2019-04-17 12:40:00,61.98,62.01,61.96,61.99,78200.0,61.6078,61.6376,61.5879,61.6178,78200.0
2019-04-17 12:50:00,61.99,62.06,61.99,62.0,154900.0,61.6178,61.6873,61.6178,61.6277,154900.0
2019-04-17 13:00:00,62.0,62.03,61.95,62.03,91840.0,61.6277,61.6575,61.578,61.6575,91840.0
2019-04-17 13:10:00,62.01,62.04,61.97,62.03,115900.0,61.6376,61.6675,61.5979,61.6575,115900.0
2019-04-17 13:20:00,62.05,62.05,61.96,61.96,224440.0,61.6774,61.6774,61.5879,61.5879,224440.0
2019-04-17 13:30:00,61.98,62.06,61.98,62.06,72800.0,61.6078,61.6873,61.6078,61.6873,72800.0
2019-04-17 13:40:00,62.06,62.11,62.05,62.11,172460.0,61.6873,61.737,61.6774,61.737,172460.0
2019-04-17 13:50:00,62.09,62.09,62.0,62.06,186000.0,61.7172,61.7172,61.6277,61.6873,186000.0
2019-04-17 14:00:00,62.05,62.08,62.0,62.0,168360.0,61.6774,61.7072,61.6277,61.6277,168360.0
2019-04-17 14:10:00,61.98,62.0,61.89,62.0,142300.0,61.6078,61.6277,61.5184,61.6277,142300.0
2019-04-17 14:20:00,61.99,62.0,61.85,61.87,132700.0,61.6178,61.6277,61.4786,61.4985,132700.0
2019-04-17 14:30:00,61.88,62.01,61.88,61.94,110360.0,61.5084,61.6376,61.5084,61.5681,110360.0
2019-04-17 14:40:00,61.96,61.98,61.9,61.97,70100.0,61.5879,61.6078,61.5283,61.5979,70100.0
2019-04-17 14:50:00,61.98,62.04,61.97,62.02,210240.0,61.6078,61.6675,61.5979,61.6476,210240.0
2019-04-17 15:00:00,62.03,62.12,62.01,62.04,365360.0,61.6575,61.747,61.6376,61.6675,365360.0
2019-04-17 15:10:00,62.05,62.08,61.98,62.02,275800.0,61.6774,61.7072,61.6078,61.6476,275800.0
2019-04-17 15:20:00,62.03,62.04,61.96,61.96,267120.0,61.6575,61.6675,61.5879,61.5879,267120.0
2019-04-17 15:30:00,61.96,62.0,61.88,61.96,270060.0,61.5879,61.6277,61.5084,61.5879,270060.0
2019-04-17 15:40:00,61.96,62.04,61.94,62.0,541020.0,61.5879,61.6675,61.5681,61.6277,541020.0
2019-04-17 15:50:00,62.0,62.04,61.96,62.01,940560.0,61.6277,61.6675,61.5879,61.6376,940560.0
2019-04-18 09:30:00,62.25,62.25,62.02,62.15,2885160.0,61.8762,61.8762,61.6476,61.7768,2885160.0
2019-04-18 09:40:00,62.15,62.3,62.15,62.23,335960.0,61.7768,61.9259,61.7768,61.8563,335960.0
2019-04-18 09:50:00,62.23,62.23,62.08,62.1,241000.0,61.8563,61.8563,61.7072,61.7271,241000.0
2019-04-18 10:00:00,62.1,62.17,62.02,62.1,310060.0,61.7271,61.7967,61.6476,61.7271,310060.0
2019-04-18 10:10:00,62.08,62.23,62.08,62.2,236980.0,61.7072,61.8563,61.7072,61.8265,236980.0
2019-04-18 10:20:00,62.16,62.2,62.09,62.12,228480.0,61.7867,61.8265,61.7172,61.747,228480.0
2019-04-18 10:30:00,62.12,62.21,62.09,62.18,192560.0,61.747,61.8364,61.7172,61.8066,192560.0
2019-04-18 10:40:00,62.18,62.2,62.08,62.1,337960.0,61.8066,61.8265,61.7072,61.7271,337960.0
2019-04-18 10:50:00,62.09,62.16,62.05,62.16,264720.0,61.7172,61.7867,61.6774,61.7867,264720.0
2019-04-18 11:00:00,62.15,62.15,62.04,62.1,306980.0,61.7768,61.7768,61.6675,61.7271,306980.0
2019-04-18 11:10:00,62.1,62.15,62.08,62.13,193320.0,61.7271,61.7768,61.7072,61.7569,193320.0
2019-04-18 11:20:00,62.15,62.22,62.14,62.16,398260.0,61.7768,61.8464,61.7669,61.7867,398260.0
2019-04-18 11:30:00,62.15,62.23,62.15,62.22,370560.0,61.7768,61.8563,61.7768,61.8464,370560.0
2019-04-18 11:40:00,62.21,62.23,62.2,62.21,198540.0,61.8364,61.8563,61.8265,61.8364,198540.0
2019-04-18 11:50:00,62.21,62.25,62.18,62.23,137760.0,61.8364,61.8762,61.8066,61.8563,137760.0
2019-04-18 12:00:00,62.21,62.27,62.21,62.26,137460.0,61.8364,61.8961,61.8364,61.8861,137460.0
2019-04-18 12:10:00,62.26,62.27,62.17,62.17,122900.0,61.8861,61.8961,61.7967,61.7967,122900.0
2019-04-18 12:20:00,62.17,62.21,62.16,62.18,93700.0,61.7967,61.8364,61.7867,61.8066,93700.0
2019-04-18 12:30:00,62.2,62.21,62.18,62.19,93100.0,61.8265,61.8364,61.8066,61.8166,93100.0
2019-04-18 12:40:00,62.19,62.21,62.16,62.16,80580.0,61.8166,61.8364,61.7867,61.7867,80580.0
2019-04-18 12:50:00,62.17,62.18,62.07,62.07,110980.0,61.7967,61.8066,61.6973,61.6973,110980.0
2019-04-18 13:00:00,62.08,62.09,62.04,62.09,185500.0,61.7072,61.7172,61.6675,61.7172,185500.0
2019-04-18 13:10:00,62.08,62.11,62.07,62.08,130300.0,61.7072,61.737,61.6973,61.7072,130300.0
2019-04-18 13:20:00,62.1,62.1,62.06,62.08,58000.0,61.7271,61.7271,61.6873,61.7072,58000.0
2019-04-18 13:30:00,62.09,62.09,62.01,62.01,75200.0,61.7172,61.7172,61.6376,61.6376,75200.0
2019-04-18 13:40:00,62.03,62.14,62.03,62.14,196860.0,61.6575,61.7669,61.6575,61.7669,196860.0
2019-04-18 13:50:00,62.13,62.13,62.04,62.04,91000.0,61.7569,61.7569,61.6675,61.6675,91000.0
2019-04-18 14:00:00,62.03,62.1,62.03,62.03,144540.0,61.6575,61.7271,61.6575,61.6575,144540.0
2019-04-18 14:10:00,62.05,62.1,62.05,62.08,102000.0,61.6774,61.7271,61.6774,61.7072,102000.0
2019-04-18 14:20:00,62.09,62.12,62.09,62.11,79660.0,61.7172,61.747,61.7172,61.737,79660.0
2019-04-18 14:30:00,62.12,62.14,62.11,62.12,119160.0,61.747,61.7669,61.737,61.747,119160.0
2019-04-18 14:40:00,62.13,62.13,62.1,62.11,120520.0,61.7569,61.7569,61.7271,61.737,120520.0
2019-04-18 14:50:00,62.11,62.13,62.11,62.11,84000.0,61.737,61.7569,61.737,61.737,84000.0
2019-04-18 15:00:00,62.12,62.12,62.09,62.1,122600.0,61.747,61.747,61.7172,61.7271,122600.0
2019-04-18 15:10:00,62.11,62.12,62.09,62.1,117000.0,61.737,61.747,61.7172,61.7271,117000.0
2019-04-18 15:20:00,62.11,62.13,62.1,62.11,149400.0,61.737,61.7569,61.7271,61.737,149400.0
2019-04-18 15:30:00,62.1,62.11,62.07,62.09,208940.0,61.7271,61.737,61.6973,61.7172,208940.0
2019-04-18 15:40:00,62.1,62.11,61.99,62.11,373280.0,61.7271,61.737,61.6178,61.737,373280.0
2019-04-18 15:50:00,62.1,62.1,61.97,62.07,1126820.0,61.7271,61.7271,61.5979,61.6973,1126820.0
2019-04-22 09:30:00,61.83,61.85,61.67,61.8,990360.0,61.4587,61.4786,61.2997,61.4289,990360.0
2019-04-22 09:40:00,61.76,61.89,61.74,61.83,315560.0,61.3891,61.5184,61.3693,61.4587,315560.0
2019-04-22 09:50:00,61.83,61.96,61.82,61.96,148600.0,61.4587,61.5879,61.4488,61.5879,148600.0
2019-04-22 10:00:00,61.93,62.05,61.93,61.97,390040.0,61.5581,61.6774,61.5581,61.5979,390040.0
2019-04-22 10:10:00,61.97,61.97,61.85,61.9,186360.0,61.5979,61.5979,61.4786,61.5283,186360.0
2019-04-22 10:20:00,61.89,61.96,61.89,61.96,119060.0,61.5184,61.5879,61.5184,61.5879,119060.0
2019-04-22 10:30:00,61.98,62.0,61.93,62.0,139680.0,61.6078,61.6277,61.5581,61.6277,139680.0
2019-04-22 10:40:00,62.0,62.06,61.96,62.06,135340.0,61.6277,61.6873,61.5879,61.6873,135340.0
2019-04-22 10:50:00,62.07,62.21,62.06,62.2,181840.0,61.6973,61.8364,61.6873,61.8265,181840.0
2019-04-22 11:00:00,62.24,62.25,62.16,62.18,237720.0,61.8663,61.8762,61.7867,61.8066,237720.0
2019-04-22 11:10:00,62.19,62.2,62.14,62.2,86000.0,61.8166,61.8265,61.7669,61.8265,86000.0
2019-04-22 11:20:00,62.2,62.2,62.15,62.2,216000.0,61.8265,61.8265,61.7768,61.8265,216000.0
2019-04-22 11:30:00,62.21,62.31,62.21,62.3,184380.0,61.8364,61.9358,61.8364,61.9259,184380.0
2019-04-22 11:40:00,62.32,62.33,62.23,62.23,172140.0,61.9458,61.9557,61.8563,61.8563,172140.0
2019-04-22 11:50:00,62.23,62.27,62.21,62.26,197040.0,61.8563,61.8961,61.8364,61.8861,197040.0
2019-04-22 12:00:00,62.22,62.23,62.18,62.22,114740.0,61.8464,61.8563,61.8066,61.8464,114740.0
2019-04-22 12:10:00,62.21,62.24,62.2,62.23,71000.0,61.8364,61.8663,61.8265,61.8563,71000.0
2019-04-22 12:20:00,62.22,62.3,62.22,62.3,156160.0,61.8464,61.9259,61.8464,61.9259,156160.0
2019-04-22 12:30:00,62.28,62.3,62.25,62.25,163440.0,61.906,61.9259,61.8762,61.8762,163440.0
2019-04-22 12:40:00,62.26,62.3,62.25,62.29,90000.0,61.8861,61.9259,61.8762,61.916,90000.0
2019-04-22 12:50:00,62.28,62.3,62.26,62.29,151320.0,61.906,61.9259,61.8861,61.916,151320.0
2019-04-22 13:00:00,62.3,62.32,62.24,62.25,182260.0,61.9259,61.9458,61.8663,61.8762,182260.0
2019-04-22 13:10:00,62.25,62.31,62.24,62.28,120960.0,61.8762,61.9358,61.8663,61.906,120960.0
2019-04-22 13:20:00,62.3,62.39,62.3,62.37,183260.0,61.9259,62.0154,61.9259,61.9955,183260.0
2019-04-22 13:30:00,62.37,62.41,62.37,62.4,205320.0,61.9955,62.0352,61.9955,62.0253,205320.0
2019-04-22 13:40:00,62.39,62.4,62.38,62.4,159540.0,62.0154,62.0253,62.0054,62.0253,159540.0
2019-04-22 13:50:00,62.4,62.47,62.4,62.45,279740.0,62.0253,62.0949,62.0253,62.075,279740.0
2019-04-22 14:00:00,62.47,62.5,62.44,62.47,238820.0,62.0949,62.1247,62.0651,62.0949,238820.0
2019-04-22 14:10:00,62.47,62.52,62.44,62.51,234900.0,62.0949,62.1446,62.0651,62.1346,234900.0
2019-04-22 14:20:00,62.52,62.63,62.51,62.58,230680.0,62.1446,62.2539,62.1346,62.2042,230680.0
2019-04-22 14:30:00,62.59,62.65,62.58,62.64,329340.0,62.2142,62.2738,62.2042,62.2639,329340.0
2019-04-22 14:40:00,62.64,62.72,62.6,62.65,302860.0,62.2639,62.3434,62.2241,62.2738,302860.0
2019-04-22 14:50:00,62.68,62.68,62.64,62.64,142640.0,62.3036,62.3036,62.2639,62.2639,142640.0
2019-04-22 15:00:00,62.63,62.65,62.59,62.59,160200.0,62.2539,62.2738,62.2142,62.2142,160200.0
2019-04-22 15:10:00,62.58,62.61,62.55,62.61,199520.0,62.2042,62.234,62.1744,62.234,199520.0
2019-04-22 15:20:00,62.61,62.62,62.56,62.57,208920.0,62.234,62.244,62.1843,62.1943,208920.0
2019-04-22 15:30:00,62.58,62.61,62.56,62.59,250640.0,62.2042,62.234,62.1843,62.2142,250640.0
2019-04-22 15:40:00,62.6,62.61,62.56,62.59,362920.0,62.2241,62.234,62.1843,62.2142,362920.0
2019-04-22 15:50:00,62.6,62.72,62.6,62.71,1367980.0,62.2241,62.3434,62.2241,62.3334,1367980.0
2019-04-23 09:30:00,62.83,62.86,62.6,62.86,1667440.0,62.4527,62.4825,62.2241,62.4825,1667440.0
2019-04-23 09:40:00,62.85,62.99,62.83,62.96,773980.0,62.4726,62.6118,62.4527,62.5819,773980.0
2019-04-23 09:50:00,62.97,63.14,62.97,63.03,878700.0,62.5919,62.7609,62.5919,62.6515,878700.0
2019-04-23 10:00:00,63.05,63.21,63.05,63.17,558700.0,62.6714,62.8304,62.6714,62.7907,558700.0
2019-04-23 10:10:00,63.18,63.23,63.15,63.18,542640.0,62.8006,62.8503,62.7708,62.8006,542640.0
2019-04-23 10:20:00,63.18,63.28,63.16,63.28,297440.0,62.8006,62.9,62.7807,62.9,297440.0
2019-04-23 10:30:00,63.29,63.33,63.26,63.32,392240.0,62.91,62.9497,62.8801,62.9398,392240.0
2019-04-23 10:40:00,63.32,63.35,63.21,63.22,436700.0,62.9398,62.9696,62.8304,62.8404,436700.0
2019-04-23 10:50:00,63.23,63.29,63.2,63.27,158720.0,62.8503,62.91,62.8205,62.8901,158720.0
2019-04-23 11:00:00,63.28,63.28,63.16,63.21,246440.0,62.9,62.9,62.7807,62.8304,246440.0
2019-04-23 11:10:00,63.23,63.33,63.2,63.32,614260.0,62.8503,62.9497,62.8205,62.9398,614260.0
2019-04-23 11:20:00,63.31,63.51,63.31,63.51,656660.0,62.9298,63.1286,62.9298,63.1286,656660.0
2019-04-23 11:30:00,63.51,63.56,63.4,63.48,615540.0,63.1286,63.1783,63.0193,63.0988,615540.0
2019-04-23 11:40:00,63.49,63.5,63.44,63.49,203740.0,63.1088,63.1187,63.0591,63.1088,203740.0
2019-04-23 11:50:00,63.51,63.59,63.49,63.57,308120.0,63.1286,63.2082,63.1088,63.1883,308120.0
2019-04-23 12:00:00,63.57,63.72,63.55,63.7,370480.0,63.1883,63.3374,63.1684,63.3175,370480.0
2019-04-23 12:10:00,63.69,63.71,63.58,63.58,293240.0,63.3076,63.3274,63.1982,63.1982,293240.0
2019-04-23 12:20:00,63.59,63.65,63.55,63.57,428180.0,63.2082,63.2678,63.1684,63.1883,428180.0
2019-04-23 12:30:00,63.57,63.59,63.51,63.59,388300.0,63.1883,63.2082,63.1286,63.2082,388300.0
2019-04-23 12:40:00,63.6,63.64,63.59,63.63,142380.0,63.2181,63.2579,63.2082,63.2479,142380.0
2019-04-23 12:50:00,63.6,63.61,63.55,63.57,95300.0,63.2181,63.228,63.1684,63.1883,95300.0
2019-04-23 13:00:00,63.56,63.6,63.51,63.6,170880.0,63.1783,63.2181,63.1286,63.2181,170880.0
2019-04-23 13:10:00,63.62,63.67,63.61,63.66,105860.0,63.238,63.2877,63.228,63.2777,105860.0
2019-04-23 13:20:00,63.66,63.7,63.57,63.59,189420.0,63.2777,63.3175,63.1883,63.2082,189420.0
2019-04-23 13:30:00,63.58,63.59,63.48,63.5,178420.0,63.1982,63.2082,63.0988,63.1187,178420.0
2019-04-23 13:40:00,63.51,63.56,63.51,63.56,124620.0,63.1286,63.1783,63.1286,63.1783,124620.0
2019-04-23 13:50:00,63.56,63.61,63.54,63.59,67680.0,63.1783,63.228,63.1585,63.2082,67680.0
2019-04-23 14:00:00,63.6,63.61,63.56,63.57,107060.0,63.2181,63.228,63.1783,63.1883,107060.0
2019-04-23 14:10:00,63.58,63.61,63.56,63.58,143780.0,63.1982,63.228,63.1783,63.1982,143780.0
2019-04-23 14:20:00,63.59,63.63,63.56,63.61,222400.0,63.2082,63.2479,63.1783,63.228,222400.0
2019-04-23 14:30:00,63.6,63.7,63.59,63.67,141580.0,63.2181,63.3175,63.2082,63.2877,141580.0
2019-04-23 14:40:00,63.68,63.71,63.67,63.69,214920.0,63.2976,63.3274,63.2877,63.3076,214920.0
2019-04-23 14:50:00,63.69,63.7,63.63,63.63,284080.0,63.3076,63.3175,63.2479,63.2479,284080.0
2019-04-23 15:00:00,63.63,63.7,63.6,63.66,270420.0,63.2479,63.3175,63.2181,63.2777,270420.0
2019-04-23 15:10:00,63.66,63.71,63.65,63.67,295140.0,63.2777,63.3274,63.2678,63.2877,295140.0
2019-04-23 15:20:00,63.66,63.68,63.58,63.59,408560.0,63.2777,63.2976,63.1982,63.2082,408560.0
2019-04-23 15:30:00,63.6,63.61,63.48,63.49,291860.0,63.2181,63.228,63.0988,63.1088,291860.0
2019-04-23 15:40:00,63.49,63.49,63.33,63.39,724160.0,63.1088,63.1088,62.9497,63.0094,724160.0
2019-04-23 15:50:00,63.41,63.57,63.39,63.51,1385800.0,63.0292,63.1883,63.0094,63.1286,1385800.0
2019-04-24 09:30:00,63.53,63.6,63.28,63.44,1043620.0,63.1485,63.2181,62.9,63.0591,1043620.0
2019-04-24 09:40:00,63.42,63.42,63.27,63.4,371880.0,63.0392,63.0392,62.8901,63.0193,371880.0
2019-04-24 09:50:00,63.38,63.43,63.29,63.42,271460.0,62.9994,63.0491,62.91,63.0392,271460.0
2019-04-24 10:00:00,63.4,63.46,63.36,63.4,219120.0,63.0193,63.0789,62.9795,63.0193,219120.0
2019-04-24 10:10:00,63.4,63.56,63.4,63.56,197640.0,63.0193,63.1783,63.0193,63.1783,197640.0
2019-04-24 10:20:00,63.58,63.58,63.53,63.56,104020.0,63.1982,63.1982,63.1485,63.1783,104020.0
2019-04-24 10:30:00,63.59,63.65,63.5,63.63,271240.0,63.2082,63.2678,63.1187,63.2479,271240.0
2019-04-24 10:40:00,63.59,63.61,63.49,63.54,163120.0,63.2082,63.228,63.1088,63.1585,163120.0
2019-04-24 10:50:00,63.59,63.64,63.51,63.59,219640.0,63.2082,63.2579,63.1286,63.2082,219640.0
2019-04-24 11:00:00,63.61,63.64,63.56,63.6,120180.0,63.228,63.2579,63.1783,63.2181,120180.0
2019-04-24 11:10:00,63.6,63.64,63.55,63.61,113140.0,63.2181,63.2579,63.1684,63.228,113140.0
2019-04-24 11:20:00,63.6,63.6,63.54,63.6,262040.0,63.2181,63.2181,63.1585,63.2181,262040.0
2019-04-24 11:30:00,63.61,63.7,63.6,63.65,239480.0,63.228,63.3175,63.2181,63.2678,239480.0
2019-04-24 11:40:00,63.66,63.66,63.52,63.55,166580.0,63.2777,63.2777,63.1386,63.1684,166580.0
2019-04-24 11:50:00,63.54,63.54,63.47,63.49,138440.0,63.1585,63.1585,63.0889,63.1088,138440.0
2019-04-24 12:00:00,63.51,63.52,63.43,63.46,131600.0,63.1286,63.1386,63.0491,63.0789,131600.0
2019-04-24 12:10:00,63.47,63.47,63.39,63.43,194940.0,63.0889,63.0889,63.0094,63.0491,194940.0
2019-04-24 12:20:00,63.43,63.45,63.36,63.37,741380.0,63.0491,63.069,62.9795,62.9895,741380.0
2019-04-24 12:30:00,63.36,63.38,63.29,63.3,138660.0,62.9795,62.9994,62.91,62.9199,138660.0
2019-04-24 12:40:00,63.27,63.35,63.27,63.34,105040.0,62.8901,62.9696,62.8901,62.9597,105040.0
2019-04-24 12:50:00,63.34,63.35,63.24,63.25,228040.0,62.9597,62.9696,62.8603,62.8702,228040.0
2019-04-24 13:00:00,63.25,63.28,63.21,63.27,171920.0,62.8702,62.9,62.8304,62.8901,171920.0
2019-04-24 13:10:00,63.29,63.31,63.25,63.3,162600.0,62.91,62.9298,62.8702,62.9199,162600.0
2019-04-24 13:20:00,63.29,63.33,63.28,63.29,96960.0,62.91,62.9497,62.9,62.91,96960.0
2019-04-24 13:30:00,63.29,63.34,63.27,63.34,108020.0,62.91,62.9597,62.8901,62.9597,108020.0
2019-04-24 13:40:00,63.35,63.38,63.32,63.32,127720.0,62.9696,62.9994,62.9398,62.9398,127720.0
2019-04-24 13:50:00,63.33,63.34,63.19,63.2,176580.0,62.9497,62.9597,62.8106,62.8205,176580.0
2019-04-24 14:00:00,63.2,63.24,63.2,63.21,141160.0,62.8205,62.8603,62.8205,62.8304,141160.0
2019-04-24 14:10:00,63.23,63.28,63.16,63.18,285960.0,62.8503,62.9,62.7807,62.8006,285960.0
2019-04-24 14:20:00,63.17,63.23,63.13,63.14,103560.0,62.7907,62.8503,62.7509,62.7609,103560.0
2019-04-24 14:30:00,63.14,63.19,63.13,63.14,134560.0,62.7609,62.8106,62.7509,62.7609,134560.0
2019-04-24 14:40:00,63.15,63.2,63.15,63.19,94360.0,62.7708,62.8205,62.7708,62.8106,94360.0
2019-04-24 14:50:00,63.2,63.25,63.2,63.25,83740.0,62.8205,62.8702,62.8205,62.8702,83740.0
2019-04-24 15:00:00,63.24,63.29,63.2,63.23,132600.0,62.8603,62.91,62.8205,62.8503,132600.0
2019-04-24 15:10:00,63.22,63.22,63.16,63.21,105840.0,62.8404,62.8404,62.7807,62.8304,105840.0
2019-04-24 15:20:00,63.21,63.23,63.17,63.2,165120.0,62.8304,62.8503,62.7907,62.8205,165120.0
2019-04-24 15:30:00,63.2,63.2,63.05,63.11,305520.0,62.8205,62.8205,62.6714,62.731,305520.0
2019-04-24 15:40:00,63.09,63.22,63.05,63.18,300880.0,62.7112,62.8404,62.6714,62.8006,300880.0
2019-04-24 15:50:00,63.16,63.18,62.99,63.0,977140.0,62.7807,62.8006,62.6118,62.6217,977140.0
2019-04-25 09:30:00,63.52,63.62,62.9,63.1,2340900.0,63.1386,63.238,62.5223,62.7211,2340900.0
2019-04-25 09:40:00,63.12,63.2,62.95,63.1,814040.0,62.741,62.8205,62.572,62.7211,814040.0
2019-04-25 09:50:00,63.1,63.32,63.09,63.24,766840.0,62.7211,62.9398,62.7112,62.8603,766840.0
2019-04-25 10:00:00,63.25,63.36,63.21,63.28,754640.0,62.8702,62.9795,62.8304,62.9,754640.0
2019-04-25 10:10:00,63.26,63.3,63.02,63.15,1012060.0,62.8801,62.9199,62.6416,62.7708,1012060.0
2019-04-25 10:20:00,63.17,63.27,62.96,63.24,722320.0,62.7907,62.8901,62.5819,62.8603,722320.0
2019-04-25 10:30:00,63.24,63.4,63.15,63.36,510480.0,62.8603,63.0193,62.7708,62.9795,510480.0
2019-04-25 10:40:00,63.35,63.49,63.35,63.48,447320.0,62.9696,63.1088,62.9696,63.0988,447320.0
2019-04-25 10:50:00,63.46,63.48,63.35,63.45,332880.0,63.0789,63.0988,62.9696,63.069,332880.0
2019-04-25 11:00:00,63.44,63.47,63.38,63.38,377520.0,63.0591,63.0889,62.9994,62.9994,377520.0
2019-04-25 11:10:00,63.38,63.47,63.34,63.38,464620.0,62.9994,63.0889,62.9597,62.9994,464620.0
2019-04-25 11:20:00,63.39,63.51,63.38,63.49,308540.0,63.0094,63.1286,62.9994,63.1088,308540.0
2019-04-25 11:30:00,63.49,63.52,63.37,63.44,378680.0,63.1088,63.1386,62.9895,63.0591,378680.0
2019-04-25 11:40:00,63.43,63.56,63.43,63.56,270040.0,63.0491,63.1783,63.0491,63.1783,270040.0
2019-04-25 11:50:00,63.59,63.64,63.56,63.57,443620.0,63.2082,63.2579,63.1783,63.1883,443620.0
2019-04-25 12:00:00,63.59,63.6,63.47,63.55,479240.0,63.2082,63.2181,63.0889,63.1684,479240.0
2019-04-25 12:10:00,63.55,63.55,63.45,63.54,182660.0,63.1684,63.1684,63.069,63.1585,182660.0
2019-04-25 12:20:00,63.53,63.53,63.42,63.42,214800.0,63.1485,63.1485,63.0392,63.0392,214800.0
2019-04-25 12:30:00,63.4,63.42,63.32,63.38,180760.0,63.0193,63.0392,62.9398,62.9994,180760.0
2019-04-25 12:40:00,63.37,63.38,63.34,63.37,139000.0,62.9895,62.9994,62.9597,62.9895,139000.0
2019-04-25 12:50:00,63.37,63.39,63.27,63.3,105180.0,62.9895,63.0094,62.8901,62.9199,105180.0
2019-04-25 13:00:00,63.31,63.33,63.27,63.32,156580.0,62.9298,62.9497,62.8901,62.9398,156580.0
2019-04-25 13:10:00,63.34,63.34,63.26,63.3,56000.0,62.9597,62.9597,62.8801,62.9199,56000.0
2019-04-25 13:20:00,63.29,63.3,63.23,63.26,207980.0,62.91,62.9199,62.8503,62.8801,207980.0
2019-04-25 13:30:00,63.26,63.31,63.24,63.31,40000.0,62.8801,62.9298,62.8603,62.9298,40000.0
2019-04-25 13:40:00,63.3,63.32,63.27,63.29,60620.0,62.9199,62.9398,62.8901,62.91,60620.0
2019-04-25 13:50:00,63.28,63.28,63.21,63.21,125940.0,62.9,62.9,62.8304,62.8304,125940.0
2019-04-25 14:00:00,63.22,63.37,63.22,63.37,173200.0,62.8404,62.9895,62.8404,62.9895,173200.0
2019-04-25 14:10:00,63.36,63.39,63.34,63.37,116560.0,62.9795,63.0094,62.9597,62.9895,116560.0
2019-04-25 14:20:00,63.38,63.4,63.35,63.38,170780.0,62.9994,63.0193,62.9696,62.9994,170780.0
2019-04-25 14:30:00,63.37,63.39,63.36,63.37,100720.0,62.9895,63.0094,62.9795,62.9895,100720.0
2019-04-25 14:40:00,63.38,63.39,63.36,63.38,145720.0,62.9994,63.0094,62.9795,62.9994,145720.0
2019-04-25 14:50:00,63.38,63.46,63.38,63.45,117020.0,62.9994,63.0789,62.9994,63.069,117020.0
2019-04-25 15:00:00,63.45,63.48,63.39,63.39,312320.0,63.069,63.0988,63.0094,63.0094,312320.0
2019-04-25 15:10:00,63.39,63.4,63.3,63.37,233820.0,63.0094,63.0193,62.9199,62.9895,233820.0
2019-04-25 15:20:00,63.37,63.45,63.37,63.39,243980.0,62.9895,63.069,62.9895,63.0094,243980.0
2019-04-25 15:30:00,63.4,63.45,63.39,63.44,298240.0,63.0193,63.069,63.0094,63.0591,298240.0
2019-04-25 15:40:00,63.44,63.54,63.42,63.52,536140.0,63.0591,63.1585,63.0392,63.1386,536140.0
2019-04-25 15:50:00,63.51,63.54,63.37,63.37,1058820.0,63.1286,63.1585,62.9895,62.9895,1058820.0
2019-04-26 09:30:00,63.67,63.7,63.25,63.3,1123400.0,63.2877,63.3175,62.8702,62.9199,1123400.0
2019-04-26 09:40:00,63.36,63.51,63.26,63.5,891580.0,62.9795,63.1286,62.8801,63.1187,891580.0
2019-04-26 09:50:00,63.5,63.55,63.35,63.41,466740.0,63.1187,63.1684,62.9696,63.0292,466740.0
2019-04-26 10:00:00,63.4,63.62,63.36,63.6,316900.0,63.0193,63.238,62.9795,63.2181,316900.0
2019-04-26 10:10:00,63.6,63.68,63.56,63.64,411360.0,63.2181,63.2976,63.1783,63.2579,411360.0
2019-04-26 10:20:00,63.63,63.83,63.63,63.77,637200.0,63.2479,63.4467,63.2479,63.3871,637200.0
2019-04-26 10:30:00,63.77,63.86,63.75,63.77,331800.0,63.3871,63.4765,63.3672,63.3871,331800.0
2019-04-26 10:40:00,63.76,63.76,63.55,63.59,324340.0,63.3771,63.3771,63.1684,63.2082,324340.0
2019-04-26 10:50:00,63.62,63.74,63.59,63.68,177080.0,63.238,63.3573,63.2082,63.2976,177080.0
2019-04-26 11:00:00,63.68,63.72,63.61,63.71,155240.0,63.2976,63.3374,63.228,63.3274,155240.0
2019-04-26 11:10:00,63.71,63.71,63.62,63.63,156560.0,63.3274,63.3274,63.238,63.2479,156560.0
2019-04-26 11:20:00,63.61,63.67,63.55,63.66,190880.0,63.228,63.2877,63.1684,63.2777,190880.0
2019-04-26 11:30:00,63.65,63.73,63.65,63.7,212420.0,63.2678,63.3473,63.2678,63.3175,212420.0
2019-04-26 11:40:00,63.71,63.71,63.66,63.71,258320.0,63.3274,63.3274,63.2777,63.3274,258320.0
2019-04-26 11:50:00,63.71,63.72,63.63,63.65,306120.0,63.3274,63.3374,63.2479,63.2678,306120.0
2019-04-26 12:00:00,63.63,63.64,63.55,63.55,236320.0,63.2479,63.2579,63.1684,63.1684,236320.0
2019-04-26 12:10:00,63.55,63.58,63.5,63.53,280120.0,63.1684,63.1982,63.1187,63.1485,280120.0
2019-04-26 12:20:00,63.53,63.62,63.53,63.59,109280.0,63.1485,63.238,63.1485,63.2082,109280.0
2019-04-26 12:30:00,63.57,63.61,63.54,63.54,76000.0,63.1883,63.228,63.1585,63.1585,76000.0
2019-04-26 12:40:00,63.54,63.57,63.53,63.56,118200.0,63.1585,63.1883,63.1485,63.1783,118200.0
2019-04-26 12:50:00,63.54,63.55,63.36,63.44,237140.0,63.1585,63.1684,62.9795,63.0591,237140.0
2019-04-26 13:00:00,63.44,63.49,63.3,63.32,127100.0,63.0591,63.1088,62.9199,62.9398,127100.0
2019-04-26 13:10:00,63.32,63.43,63.28,63.43,377900.0,62.9398,63.0491,62.9,63.0491,377900.0
2019-04-26 13:20:00,63.42,63.47,63.4,63.47,125520.0,63.0392,63.0889,63.0193,63.0889,125520.0
2019-04-26 13:30:00,63.48,63.48,63.41,63.44,121760.0,63.0988,63.0988,63.0292,63.0591,121760.0
2019-04-26 13:40:00,63.43,63.48,63.4,63.48,80300.0,63.0491,63.0988,63.0193,63.0988,80300.0
2019-04-26 13:50:00,63.47,63.54,63.47,63.54,196160.0,63.0889,63.1585,63.0889,63.1585,196160.0
2019-04-26 14:00:00,63.53,63.55,63.47,63.5,195700.0,63.1485,63.1684,63.0889,63.1187,195700.0
2019-04-26 14:10:00,63.49,63.52,63.45,63.49,105920.0,63.1088,63.1386,63.069,63.1088,105920.0
2019-04-26 14:20:00,63.53,63.61,63.51,63.59,207720.0,63.1485,63.228,63.1286,63.2082,207720.0
2019-04-26 14:30:00,63.6,63.67,63.58,63.66,273100.0,63.2181,63.2877,63.1982,63.2777,273100.0
2019-04-26 14:40:00,63.64,63.66,63.61,63.61,251100.0,63.2579,63.2777,63.228,63.228,251100.0
2019-04-26 14:50:00,63.6,63.67,63.58,63.65,217300.0,63.2181,63.2877,63.1982,63.2678,217300.0
2019-04-26 15:00:00,63.65,63.79,63.64,63.79,388600.0,63.2678,63.407,63.2579,63.407,388600.0
2019-04-26 15:10:00,63.79,63.79,63.7,63.7,236800.0,63.407,63.407,63.3175,63.3175,236800.0
2019-04-26 15:20:00,63.7,63.73,63.65,63.7,250900.0,63.3175,63.3473,63.2678,63.3175,250900.0
2019-04-26 15:30:00,63.69,63.72,63.65,63.71,266520.0,63.3076,63.3374,63.2678,63.3274,266520.0
2019-04-26 15:40:00,63.73,63.8,63.7,63.79,533200.0,63.3473,63.4169,63.3175,63.407,533200.0
2019-04-26 15:50:00,63.79,63.95,63.76,63.86,1913820.0,63.407,63.566,63.3771,63.4765,1913820.0
2019-04-29 09:30:00,63.97,64.03,63.75,63.8,1814100.0,63.5859,63.6455,63.3672,63.4169,1814100.0
2019-04-29 09:40:00,63.83,63.83,63.61,63.66,898640.0,63.4467,63.4467,63.228,63.2777,898640.0
2019-04-29 09:50:00,63.65,63.79,63.59,63.73,818140.0,63.2678,63.407,63.2082,63.3473,818140.0
2019-04-29 10:00:00,63.71,63.79,63.59,63.62,893460.0,63.3274,63.407,63.2082,63.238,893460.0
2019-04-29 10:10:00,63.61,63.78,63.61,63.75,735080.0,63.228,63.397,63.228,63.3672,735080.0
2019-04-29 10:20:00,63.75,63.82,63.75,63.81,439160.0,63.3672,63.4368,63.3672,63.4268,439160.0
2019-04-29 10:30:00,63.81,63.92,63.8,63.9,685380.0,63.4268,63.5362,63.4169,63.5163,685380.0
2019-04-29 10:40:00,63.91,63.92,63.82,63.92,186460.0,63.5262,63.5362,63.4368,63.5362,186460.0
2019-04-29 10:50:00,63.92,63.93,63.85,63.88,333120.0,63.5362,63.5461,63.4666,63.4964,333120.0
2019-04-29 11:00:00,63.88,63.93,63.85,63.88,187640.0,63.4964,63.5461,63.4666,63.4964,187640.0
2019-04-29 11:10:00,63.89,63.91,63.85,63.91,178600.0,63.5064,63.5262,63.4666,63.5262,178600.0
2019-04-29 11:20:00,63.9,63.96,63.9,63.94,249460.0,63.5163,63.5759,63.5163,63.5561,249460.0
2019-04-29 11:30:00,63.93,63.96,63.84,63.85,398240.0,63.5461,63.5759,63.4567,63.4666,398240.0
2019-04-29 11:40:00,63.85,63.88,63.82,63.84,364280.0,63.4666,63.4964,63.4368,63.4567,364280.0
2019-04-29 11:50:00,63.83,63.98,63.83,63.97,515200.0,63.4467,63.5958,63.4467,63.5859,515200.0
2019-04-29 12:00:00,63.96,64.02,63.91,64.0,477560.0,63.5759,63.6356,63.5262,63.6157,477560.0
2019-04-29 12:10:00,64.0,64.08,63.96,63.96,630540.0,63.6157,63.6952,63.5759,63.5759,630540.0
2019-04-29 12:20:00,63.96,64.04,63.96,64.02,246620.0,63.5759,63.6555,63.5759,63.6356,246620.0
2019-04-29 12:30:00,64.03,64.09,64.03,64.09,370740.0,63.6455,63.7052,63.6455,63.7052,370740.0
2019-04-29 12:40:00,64.08,64.15,64.07,64.14,472040.0,63.6952,63.7648,63.6853,63.7549,472040.0
2019-04-29 12:50:00,64.16,64.22,64.12,64.15,497740.0,63.7747,63.8344,63.735,63.7648,497740.0
2019-04-29 13:00:00,64.15,64.19,64.11,64.13,512080.0,63.7648,63.8046,63.725,63.7449,512080.0
2019-04-29 13:10:00,64.14,64.21,64.12,64.21,555380.0,63.7549,63.8244,63.735,63.8244,555380.0
2019-04-29 13:20:00,64.21,64.3,64.19,64.3,838240.0,63.8244,63.9139,63.8046,63.9139,838240.0
2019-04-29 13:30:00,64.3,64.31,64.17,64.18,386040.0,63.9139,63.9238,63.7847,63.7946,386040.0
2019-04-29 13:40:00,64.18,64.29,64.1,64.27,563360.0,63.7946,63.904,63.7151,63.8841,563360.0
2019-04-29 13:50:00,64.28,64.4,64.26,64.4,823300.0,63.894,64.0133,63.8741,64.0133,823300.0
2019-04-29 14:00:00,64.4,64.55,64.39,64.48,872020.0,64.0133,64.1624,64.0034,64.0928,872020.0
2019-04-29 14:10:00,64.48,64.59,64.48,64.53,583540.0,64.0928,64.2022,64.0928,64.1425,583540.0
2019-04-29 14:20:00,64.53,64.59,64.48,64.59,427380.0,64.1425,64.2022,64.0928,64.2022,427380.0
2019-04-29 14:30:00,64.59,64.69,64.59,64.67,689400.0,64.2022,64.3016,64.2022,64.2817,689400.0
2019-04-29 14:40:00,64.67,64.84,64.66,64.74,814260.0,64.2817,64.4507,64.2717,64.3513,814260.0
2019-04-29 14:50:00,64.74,64.82,64.69,64.81,673880.0,64.3513,64.4308,64.3016,64.4208,673880.0
2019-04-29 15:00:00,64.81,64.81,64.68,64.69,415740.0,64.4208,64.4208,64.2916,64.3016,415740.0
2019-04-29 15:10:00,64.68,64.71,64.52,64.57,994720.0,64.2916,64.3214,64.1326,64.1823,994720.0
2019-04-29 15:20:00,64.57,64.6,64.51,64.56,842620.0,64.1823,64.2121,64.1226,64.1723,842620.0
2019-04-29 15:30:00,64.58,64.68,64.55,64.61,1109620.0,64.1922,64.2916,64.1624,64.222,1109620.0
2019-04-29 15:40:00,64.62,64.67,64.51,64.65,1578800.0,64.232,64.2817,64.1226,64.2618,1578800.0
2019-04-29 15:50:00,64.68,64.85,64.65,64.8,3389640.0,64.2916,64.4606,64.2618,64.4109,3389640.0
2019-04-30 09:30:00,59.53,60.05,59.25,59.55,14008980.0,59.1725,59.6894,58.8942,59.1924,14008980.0
2019-04-30 09:40:00,59.56,59.64,59.4,59.56,5340540.0,59.2024,59.2819,59.0433,59.2024,5340540.0
2019-04-30 09:50:00,59.56,60.03,59.52,59.94,4221520.0,59.2024,59.6695,59.1626,59.5801,4221520.0
2019-04-30 10:00:00,59.94,59.98,59.78,59.79,2748500.0,59.5801,59.6198,59.421,59.431,2748500.0
2019-04-30 10:10:00,59.78,59.82,59.52,59.54,2382020.0,59.421,59.4608,59.1626,59.1825,2382020.0
2019-04-30 10:20:00,59.56,59.59,59.4,59.47,3019740.0,59.2024,59.2322,59.0433,59.1129,3019740.0
2019-04-30 10:30:00,59.47,59.52,59.33,59.39,2266720.0,59.1129,59.1626,58.9737,59.0334,2266720.0
2019-04-30 10:40:00,59.38,59.4,59.24,59.31,2922500.0,59.0234,59.0433,58.8843,58.9539,2922500.0
2019-04-30 10:50:00,59.3,59.48,59.22,59.46,2415660.0,58.9439,59.1228,58.8644,59.103,2415660.0
2019-04-30 11:00:00,59.46,59.47,59.15,59.3,2195540.0,59.103,59.1129,58.7948,58.9439,2195540.0
2019-04-30 11:10:00,59.3,59.43,59.29,59.36,1323940.0,58.9439,59.0731,58.934,59.0036,1323940.0
2019-04-30 11:20:00,59.36,59.49,59.26,59.4,1444660.0,59.0036,59.1328,58.9042,59.0433,1444660.0
2019-04-30 11:30:00,59.42,59.58,59.35,59.52,1731540.0,59.0632,59.2222,58.9936,59.1626,1731540.0
2019-04-30 11:40:00,59.53,59.74,59.46,59.73,1797280.0,59.1725,59.3813,59.103,59.3713,1797280.0
2019-04-30 11:50:00,59.72,59.79,59.6,59.66,1360020.0,59.3614,59.431,59.2421,59.3018,1360020.0
2019-04-30 12:00:00,59.66,59.84,59.62,59.84,1056120.0,59.3018,59.4807,59.262,59.4807,1056120.0
2019-04-30 12:10:00,59.84,59.93,59.67,59.68,1467320.0,59.4807,59.5701,59.3117,59.3216,1467320.0
2019-04-30 12:20:00,59.68,59.7,59.56,59.56,814380.0,59.3216,59.3415,59.2024,59.2024,814380.0
2019-04-30 12:30:00,59.56,59.61,59.52,59.58,850860.0,59.2024,59.2521,59.1626,59.2222,850860.0
2019-04-30 12:40:00,59.56,59.63,59.43,59.45,1108920.0,59.2024,59.2719,59.0731,59.093,1108920.0
2019-04-30 12:50:00,59.45,59.47,59.41,59.46,638160.0,59.093,59.1129,59.0533,59.103,638160.0
2019-04-30 13:00:00,59.46,59.53,59.39,59.41,752420.0,59.103,59.1725,59.0334,59.0533,752420.0
2019-04-30 13:10:00,59.42,59.48,59.4,59.4,390780.0,59.0632,59.1228,59.0433,59.0433,390780.0
2019-04-30 13:20:00,59.41,59.48,59.4,59.41,752080.0,59.0533,59.1228,59.0433,59.0533,752080.0
2019-04-30 13:30:00,59.41,59.65,59.4,59.63,828760.0,59.0533,59.2918,59.0433,59.2719,828760.0
2019-04-30 13:40:00,59.62,59.73,59.61,59.68,723020.0,59.262,59.3713,59.2521,59.3216,723020.0
2019-04-30 13:50:00,59.68,59.75,59.66,59.73,891120.0,59.3216,59.3912,59.3018,59.3713,891120.0
2019-04-30 14:00:00,59.74,59.76,59.6,59.66,912500.0,59.3813,59.4012,59.2421,59.3018,912500.0
2019-04-30 14:10:00,59.67,59.73,59.58,59.59,605200.0,59.3117,59.3713,59.2222,59.2322,605200.0
2019-04-30 14:20:00,59.59,59.59,59.5,59.51,770040.0,59.2322,59.2322,59.1427,59.1527,770040.0
2019-04-30 14:30:00,59.51,59.63,59.46,59.57,595280.0,59.1527,59.2719,59.103,59.2123,595280.0
2019-04-30 14:40:00,59.55,59.62,59.43,59.52,799880.0,59.1924,59.262,59.0731,59.1626,799880.0
2019-04-30 14:50:00,59.52,59.58,59.46,59.56,975080.0,59.1626,59.2222,59.103,59.2024,975080.0
2019-04-30 15:00:00,59.58,59.68,59.51,59.54,625740.0,59.2222,59.3216,59.1527,59.1825,625740.0
2019-04-30 15:10:00,59.54,59.59,59.45,59.59,1351180.0,59.1825,59.2322,59.093,59.2322,1351180.0
2019-04-30 15:20:00,59.59,59.74,59.58,59.72,1521980.0,59.2322,59.3813,59.2222,59.3614,1521980.0
2019-04-30 15:30:00,59.72,59.77,59.68,59.76,1205960.0,59.3614,59.4111,59.3216,59.4012,1205960.0
2019-04-30 15:40:00,59.76,59.82,59.7,59.79,1668940.0,59.4012,59.4608,59.3415,59.431,1668940.0
2019-04-30 15:50:00,59.78,60.0,59.77,59.97,5000140.0,59.421,59.6397,59.4111,59.6099,5000140.0
2019-05-01 09:30:00,59.88,59.96,59.45,59.67,3280780.0,59.5204,59.6,59.093,59.3117,3280780.0
2019-05-01 09:40:00,59.67,59.7,59.51,59.54,1297360.0,59.3117,59.3415,59.1527,59.1825,1297360.0
2019-05-01 09:50:00,59.55,59.68,59.54,59.6,1564120.0,59.1924,59.3216,59.1825,59.2421,1564120.0
2019-05-01 10:00:00,59.58,59.64,59.44,59.59,1050340.0,59.2222,59.2819,59.0831,59.2322,1050340.0
2019-05-01 10:10:00,59.62,59.63,59.47,59.5,1158000.0,59.262,59.2719,59.1129,59.1427,1158000.0
2019-05-01 10:20:00,59.51,59.51,59.35,59.37,1226860.0,59.1527,59.1527,58.9936,59.0135,1226860.0
2019-05-01 10:30:00,59.36,59.45,59.28,59.45,1160560.0,59.0036,59.093,58.924,59.093,1160560.0
2019-05-01 10:40:00,59.45,59.49,59.38,59.43,688240.0,59.093,59.1328,59.0234,59.0731,688240.0
2019-05-01 10:50:00,59.43,59.46,59.33,59.39,647900.0,59.0731,59.103,58.9737,59.0334,647900.0
2019-05-01 11:00:00,59.39,59.39,59.18,59.19,1005560.0,59.0334,59.0334,58.8246,58.8346,1005560.0
2019-05-01 11:10:00,59.18,59.25,59.08,59.08,1344000.0,58.8246,58.8942,58.7252,58.7252,1344000.0
2019-05-01 11:20:00,59.08,59.08,58.81,58.85,2377780.0,58.7252,58.7252,58.4569,58.4966,2377780.0
2019-05-01 11:30:00,58.85,59.07,58.84,59.02,1358080.0,58.4966,58.7153,58.4867,58.6656,1358080.0
2019-05-01 11:40:00,59.01,59.05,58.93,58.96,1332500.0,58.6557,58.6954,58.5761,58.606,1332500.0
2019-05-01 11:50:00,58.97,58.99,58.83,58.86,1205060.0,58.6159,58.6358,58.4767,58.5066,1205060.0
2019-05-01 12:00:00,58.86,58.9,58.77,58.83,1059360.0,58.5066,58.5463,58.4171,58.4767,1059360.0
2019-05-01 12:10:00,58.84,58.84,58.75,58.77,886860.0,58.4867,58.4867,58.3972,58.4171,886860.0
2019-05-01 12:20:00,58.76,58.76,58.69,58.73,865580.0,58.4072,58.4072,58.3376,58.3773,865580.0
2019-05-01 12:30:00,58.72,58.77,58.7,58.74,852440.0,58.3674,58.4171,58.3475,58.3873,852440.0
2019-05-01 12:40:00,58.75,58.77,58.69,58.75,660280.0,58.3972,58.4171,58.3376,58.3972,660280.0
2019-05-01 12:50:00,58.73,58.79,58.68,58.74,896460.0,58.3773,58.437,58.3276,58.3873,896460.0
2019-05-01 13:00:00,58.74,58.86,58.73,58.8,874360.0,58.3873,58.5066,58.3773,58.4469,874360.0
2019-05-01 13:10:00,58.78,58.82,58.76,58.81,513800.0,58.427,58.4668,58.4072,58.4569,513800.0
2019-05-01 13:20:00,58.8,58.83,58.77,58.82,420520.0,58.4469,58.4767,58.4171,58.4668,420520.0
2019-05-01 13:30:00,58.82,58.88,58.81,58.85,784440.0,58.4668,58.5264,58.4569,58.4966,784440.0
2019-05-01 13:40:00,58.84,58.86,58.77,58.85,377680.0,58.4867,58.5066,58.4171,58.4966,377680.0
2019-05-01 13:50:00,58.84,58.98,58.82,58.94,770460.0,58.4867,58.6258,58.4668,58.5861,770460.0
2019-05-01 14:00:00,58.95,59.01,58.92,59.0,1513280.0,58.596,58.6557,58.5662,58.6457,1513280.0
2019-05-01 14:10:00,58.99,59.01,58.92,58.96,1033620.0,58.6358,58.6557,58.5662,58.606,1033620.0
2019-05-01 14:20:00,58.97,58.99,58.93,58.95,754160.0,58.6159,58.6358,58.5761,58.596,754160.0
2019-05-01 14:30:00,58.94,58.96,58.71,58.71,803460.0,58.5861,58.606,58.3575,58.3575,803460.0
2019-05-01 14:40:00,58.71,58.9,58.68,58.78,626620.0,58.3575,58.5463,58.3276,58.427,626620.0
2019-05-01 14:50:00,58.78,58.88,58.75,58.84,545840.0,58.427,58.5264,58.3972,58.4867,545840.0
2019-05-01 15:00:00,58.83,58.86,58.75,58.82,672760.0,58.4767,58.5066,58.3972,58.4668,672760.0
2019-05-01 15:10:00,58.82,58.86,58.79,58.84,633380.0,58.4668,58.5066,58.437,58.4867,633380.0
2019-05-01 15:20:00,58.84,58.84,58.68,58.74,699460.0,58.4867,58.4867,58.3276,58.3873,699460.0
2019-05-01 15:30:00,58.74,58.81,58.67,58.74,834060.0,58.3873,58.4569,58.3177,58.3873,834060.0
2019-05-01 15:40:00,58.74,58.75,58.69,58.73,1056720.0,58.3873,58.3972,58.3376,58.3773,1056720.0
2019-05-01 15:50:00,58.73,58.74,58.58,58.67,4182000.0,58.3773,58.3873,58.2282,58.3177,4182000.0
2019-05-02 09:30:00,58.63,58.97,58.5,58.74,3308800.0,58.2779,58.6159,58.1487,58.3873,3308800.0
2019-05-02 09:40:00,58.71,58.78,58.46,58.48,1414080.0,58.3575,58.427,58.109,58.1288,1414080.0
2019-05-02 09:50:00,58.48,58.51,58.36,58.36,1266420.0,58.1288,58.1587,58.0096,58.0096,1266420.0
2019-05-02 10:00:00,58.37,58.5,58.32,58.34,1009560.0,58.0195,58.1487,57.9698,57.9897,1009560.0
2019-05-02 10:10:00,58.36,58.44,58.3,58.38,888380.0,58.0096,58.0891,57.9499,58.0294,888380.0
2019-05-02 10:20:00,58.39,58.39,58.19,58.19,1084500.0,58.0394,58.0394,57.8406,57.8406,1084500.0
2019-05-02 10:30:00,58.2,58.36,58.19,58.35,977860.0,57.8505,58.0096,57.8406,57.9996,977860.0
2019-05-02 10:40:00,58.34,58.43,58.26,58.42,582540.0,57.9897,58.0791,57.9102,58.0692,582540.0
2019-05-02 10:50:00,58.42,58.48,58.27,58.29,683440.0,58.0692,58.1288,57.9201,57.94,683440.0
2019-05-02 11:00:00,58.29,58.47,58.28,58.47,465920.0,57.94,58.1189,57.93,58.1189,465920.0
2019-05-02 11:10:00,58.47,58.48,58.35,58.4,438220.0,58.1189,58.1288,57.9996,58.0493,438220.0
2019-05-02 11:20:00,58.41,58.44,58.24,58.24,552780.0,58.0593,58.0891,57.8903,57.8903,552780.0
2019-05-02 11:30:00,58.24,58.39,58.21,58.25,583280.0,57.8903,58.0394,57.8605,57.9002,583280.0
2019-05-02 11:40:00,58.24,58.3,57.97,58.12,1054700.0,57.8903,57.9499,57.6219,57.771,1054700.0
2019-05-02 11:50:00,58.11,58.13,57.92,58.01,854580.0,57.7611,57.7809,57.5722,57.6617,854580.0
2019-05-02 12:00:00,58.02,58.14,57.96,58.1,419860.0,57.6716,57.7909,57.612,57.7511,419860.0
2019-05-02 12:10:00,58.12,58.19,58.09,58.13,313140.0,57.771,57.8406,57.7412,57.7809,313140.0
2019-05-02 12:20:00,58.15,58.18,58.12,58.13,158520.0,57.8008,57.8306,57.771,57.7809,158520.0
2019-05-02 12:30:00,58.15,58.21,58.12,58.19,216680.0,57.8008,57.8605,57.771,57.8406,216680.0
2019-05-02 12:40:00,58.19,58.19,58.1,58.17,246160.0,57.8406,57.8406,57.7511,57.8207,246160.0
2019-05-02 12:50:00,58.16,58.22,58.08,58.2,308820.0,57.8108,57.8704,57.7312,57.8505,308820.0
2019-05-02 13:00:00,58.21,58.27,58.08,58.24,283180.0,57.8605,57.9201,57.7312,57.8903,283180.0
2019-05-02 13:10:00,58.25,58.3,58.23,58.27,246340.0,57.9002,57.9499,57.8803,57.9201,246340.0
2019-05-02 13:20:00,58.28,58.33,58.23,58.31,488060.0,57.93,57.9797,57.8803,57.9599,488060.0
2019-05-02 13:30:00,58.32,58.41,58.27,58.35,441900.0,57.9698,58.0593,57.9201,57.9996,441900.0
2019-05-02 13:40:00,58.38,58.38,58.26,58.32,227620.0,58.0294,58.0294,57.9102,57.9698,227620.0
2019-05-02 13:50:00,58.33,58.42,58.31,58.33,331800.0,57.9797,58.0692,57.9599,57.9797,331800.0
2019-05-02 14:00:00,58.32,58.38,58.24,58.27,217080.0,57.9698,58.0294,57.8903,57.9201,217080.0
2019-05-02 14:10:00,58.27,58.44,58.27,58.34,149240.0,57.9201,58.0891,57.9201,57.9897,149240.0
2019-05-02 14:20:00,58.36,58.45,58.36,58.37,268120.0,58.0096,58.099,58.0096,58.0195,268120.0
2019-05-02 14:30:00,58.37,58.42,58.24,58.25,224460.0,58.0195,58.0692,57.8903,57.9002,224460.0
2019-05-02 14:40:00,58.26,58.32,58.18,58.18,184680.0,57.9102,57.9698,57.8306,57.8306,184680.0
2019-05-02 14:50:00,58.17,58.24,58.13,58.13,341840.0,57.8207,57.8903,57.7809,57.7809,341840.0
2019-05-02 15:00:00,58.14,58.22,58.1,58.18,385280.0,57.7909,57.8704,57.7511,57.8306,385280.0
2019-05-02 15:10:00,58.17,58.27,58.16,58.23,358020.0,57.8207,57.9201,57.8108,57.8803,358020.0
2019-05-02 15:20:00,58.23,58.32,58.23,58.27,220600.0,57.8803,57.9698,57.8803,57.9201,220600.0
2019-05-02 15:30:00,58.27,58.29,58.2,58.21,304780.0,57.9201,57.94,57.8505,57.8605,304780.0
2019-05-02 15:40:00,58.22,58.23,58.14,58.16,363620.0,57.8704,57.8803,57.7909,57.8108,363620.0
2019-05-02 15:50:00,58.18,58.36,58.18,58.31,1451400.0,57.8306,58.0096,57.8306,57.9599,1451400.0
2019-05-03 09:30:00,58.87,58.94,58.75,58.88,3286560.0,58.5165,58.5861,58.3972,58.5264,3286560.0
2019-05-03 09:40:00,58.88,58.95,58.68,58.87,1368740.0,58.5264,58.596,58.3276,58.5165,1368740.0
2019-05-03 09:50:00,58.86,58.92,58.79,58.91,621840.0,58.5066,58.5662,58.437,58.5563,621840.0
2019-05-03 10:00:00,58.9,58.98,58.87,58.92,655700.0,58.5463,58.6258,58.5165,58.5662,655700.0
2019-05-03 10:10:00,58.91,58.96,58.88,58.93,460360.0,58.5563,58.606,58.5264,58.5761,460360.0
2019-05-03 10:20:00,58.93,59.01,58.88,59.0,736980.0,58.5761,58.6557,58.5264,58.6457,736980.0
2019-05-03 10:30:00,59.0,59.1,59.0,59.09,836680.0,58.6457,58.7451,58.6457,58.7352,836680.0
2019-05-03 10:40:00,59.1,59.2,59.08,59.19,484900.0,58.7451,58.8445,58.7252,58.8346,484900.0
2019-05-03 10:50:00,59.19,59.24,59.15,59.24,766880.0,58.8346,58.8843,58.7948,58.8843,766880.0
2019-05-03 11:00:00,59.21,59.29,59.21,59.25,516880.0,58.8545,58.934,58.8545,58.8942,516880.0
2019-05-03 11:10:00,59.26,59.32,59.23,59.27,427700.0,58.9042,58.9638,58.8743,58.9141,427700.0
2019-05-03 11:20:00,59.26,59.28,59.04,59.05,541580.0,58.9042,58.924,58.6855,58.6954,541580.0
2019-05-03 11:30:00,59.04,59.25,59.04,59.22,353920.0,58.6855,58.8942,58.6855,58.8644,353920.0
2019-05-03 11:40:00,59.22,59.24,59.15,59.16,242000.0,58.8644,58.8843,58.7948,58.8048,242000.0
2019-05-03 11:50:00,59.16,59.23,59.16,59.19,149100.0,58.8048,58.8743,58.8048,58.8346,149100.0
2019-05-03 12:00:00,59.18,59.3,59.15,59.23,244200.0,58.8246,58.9439,58.7948,58.8743,244200.0
2019-05-03 12:10:00,59.25,59.28,59.23,59.28,184000.0,58.8942,58.924,58.8743,58.924,184000.0
2019-05-03 12:20:00,59.28,59.34,59.24,59.33,467880.0,58.924,58.9837,58.8843,58.9737,467880.0
2019-05-03 12:30:00,59.34,59.35,59.27,59.3,311780.0,58.9837,58.9936,58.9141,58.9439,311780.0
2019-05-03 12:40:00,59.3,59.32,59.25,59.28,271720.0,58.9439,58.9638,58.8942,58.924,271720.0
2019-05-03 12:50:00,59.29,59.36,59.28,59.32,199760.0,58.934,59.0036,58.924,58.9638,199760.0
2019-05-03 13:00:00,59.32,59.38,59.29,59.33,438180.0,58.9638,59.0234,58.934,58.9737,438180.0
2019-05-03 13:10:00,59.33,59.48,59.31,59.44,394980.0,58.9737,59.1228,58.9539,59.0831,394980.0
2019-05-03 13:20:00,59.43,59.49,59.43,59.48,190500.0,59.0731,59.1328,59.0731,59.1228,190500.0
2019-05-03 13:30:00,59.48,59.56,59.47,59.56,259380.0,59.1228,59.2024,59.1129,59.2024,259380.0
2019-05-03 13:40:00,59.55,59.57,59.5,59.5,285780.0,59.1924,59.2123,59.1427,59.1427,285780.0
2019-05-03 13:50:00,59.5,59.55,59.49,59.5,248340.0,59.1427,59.1924,59.1328,59.1427,248340.0
2019-05-03 14:00:00,59.5,59.5,59.46,59.48,216040.0,59.1427,59.1427,59.103,59.1228,216040.0
2019-05-03 14:10:00,59.5,59.54,59.48,59.48,241420.0,59.1427,59.1825,59.1228,59.1228,241420.0
2019-05-03 14:20:00,59.48,59.48,59.41,59.44,296240.0,59.1228,59.1228,59.0533,59.0831,296240.0
2019-05-03 14:30:00,59.43,59.47,59.38,59.41,291180.0,59.0731,59.1129,59.0234,59.0533,291180.0
2019-05-03 14:40:00,59.4,59.48,59.38,59.43,346780.0,59.0433,59.1228,59.0234,59.0731,346780.0
2019-05-03 14:50:00,59.43,59.46,59.32,59.36,373840.0,59.0731,59.103,58.9638,59.0036,373840.0
2019-05-03 15:00:00,59.35,59.36,59.26,59.29,350600.0,58.9936,59.0036,58.9042,58.934,350600.0
2019-05-03 15:10:00,59.3,59.32,59.26,59.29,192320.0,58.9439,58.9638,58.9042,58.934,192320.0
2019-05-03 15:20:00,59.3,59.4,59.28,59.4,241200.0,58.9439,59.0433,58.924,59.0433,241200.0
2019-05-03 15:30:00,59.39,59.43,59.36,59.39,425080.0,59.0334,59.0731,59.0036,59.0334,425080.0
2019-05-03 15:40:00,59.4,59.45,59.39,59.43,711640.0,59.0433,59.093,59.0334,59.0731,711640.0
2019-05-03 15:50:00,59.44,59.5,59.41,59.48,1633240.0,59.0831,59.1427,59.0533,59.1228,1633240.0
2019-05-06 09:30:00,58.6,59.04,58.56,59.04,2008960.0,58.2481,58.6855,58.2084,58.6855,2008960.0
2019-05-06 09:40:00,59.01,59.08,58.86,58.9,969460.0,58.6557,58.7252,58.5066,58.5463,969460.0
2019-05-06 09:50:00,58.91,59.1,58.85,59.08,600800.0,58.5563,58.7451,58.4966,58.7252,600800.0
2019-05-06 10:00:00,59.05,59.08,58.93,59.07,422540.0,58.6954,58.7252,58.5761,58.7153,422540.0
2019-05-06 10:10:00,59.04,59.27,59.0,59.26,454040.0,58.6855,58.9141,58.6457,58.9042,454040.0
2019-05-06 10:20:00,59.26,59.35,59.24,59.35,408620.0,58.9042,58.9936,58.8843,58.9936,408620.0
2019-05-06 10:30:00,59.35,59.35,59.26,59.3,302680.0,58.9936,58.9936,58.9042,58.9439,302680.0
2019-05-06 10:40:00,59.33,59.35,59.27,59.33,201360.0,58.9737,58.9936,58.9141,58.9737,201360.0
2019-05-06 10:50:00,59.33,59.55,59.31,59.54,702720.0,58.9737,59.1924,58.9539,59.1825,702720.0
2019-05-06 11:00:00,59.48,59.56,59.43,59.49,659320.0,59.1228,59.2024,59.0731,59.1328,659320.0
2019-05-06 11:10:00,59.49,59.6,59.47,59.54,394340.0,59.1328,59.2421,59.1129,59.1825,394340.0
2019-05-06 11:20:00,59.53,59.56,59.41,59.48,352600.0,59.1725,59.2024,59.0533,59.1228,352600.0
2019-05-06 11:30:00,59.48,59.51,59.33,59.47,436620.0,59.1228,59.1527,58.9737,59.1129,436620.0
2019-05-06 11:40:00,59.48,59.5,59.38,59.44,367980.0,59.1228,59.1427,59.0234,59.0831,367980.0
2019-05-06 11:50:00,59.43,59.43,59.26,59.28,270280.0,59.0731,59.0731,58.9042,58.924,270280.0
2019-05-06 12:00:00,59.26,59.29,59.15,59.21,347460.0,58.9042,58.934,58.7948,58.8545,347460.0
2019-05-06 12:10:00,59.21,59.29,59.17,59.21,225840.0,58.8545,58.934,58.8147,58.8545,225840.0
2019-05-06 12:20:00,59.21,59.25,59.18,59.2,138380.0,58.8545,58.8942,58.8246,58.8445,138380.0
2019-05-06 12:30:00,59.21,59.3,59.2,59.29,220300.0,58.8545,58.9439,58.8445,58.934,220300.0
2019-05-06 12:40:00,59.3,59.3,59.2,59.22,244620.0,58.9439,58.9439,58.8445,58.8644,244620.0
2019-05-06 12:50:00,59.2,59.21,59.11,59.16,229600.0,58.8445,58.8545,58.7551,58.8048,229600.0
2019-05-06 13:00:00,59.16,59.27,59.15,59.23,154920.0,58.8048,58.9141,58.7948,58.8743,154920.0
2019-05-06 13:10:00,59.25,59.37,59.24,59.35,186080.0,58.8942,59.0135,58.8843,58.9936,186080.0
2019-05-06 13:20:00,59.36,59.4,59.33,59.39,52000.0,59.0036,59.0433,58.9737,59.0334,52000.0
2019-05-06 13:30:00,59.41,59.44,59.38,59.43,213420.0,59.0533,59.0831,59.0234,59.0731,213420.0
2019-05-06 13:40:00,59.43,59.48,59.42,59.48,421140.0,59.0731,59.1228,59.0632,59.1228,421140.0
2019-05-06 13:50:00,59.46,59.5,59.44,59.48,354940.0,59.103,59.1427,59.0831,59.1228,354940.0
2019-05-06 14:00:00,59.48,59.52,59.39,59.52,408480.0,59.1228,59.1626,59.0334,59.1626,408480.0
2019-05-06 14:10:00,59.52,59.55,59.46,59.51,217660.0,59.1626,59.1924,59.103,59.1527,217660.0
2019-05-06 14:20:00,59.52,59.54,59.48,59.51,180820.0,59.1626,59.1825,59.1228,59.1527,180820.0
2019-05-06 14:30:00,59.52,59.63,59.51,59.62,369760.0,59.1626,59.2719,59.1527,59.262,369760.0
2019-05-06 14:40:00,59.63,59.63,59.55,59.61,306500.0,59.2719,59.2719,59.1924,59.2521,306500.0
2019-05-06 14:50:00,59.6,59.75,59.6,59.73,436500.0,59.2421,59.3912,59.2421,59.3713,436500.0
2019-05-06 15:00:00,59.73,59.75,59.67,59.73,251820.0,59.3713,59.3912,59.3117,59.3713,251820.0
2019-05-06 15:10:00,59.71,59.72,59.65,59.69,217040.0,59.3515,59.3614,59.2918,59.3316,217040.0
2019-05-06 15:20:00,59.7,59.74,59.66,59.66,165480.0,59.3415,59.3813,59.3018,59.3018,165480.0
2019-05-06 15:30:00,59.68,59.77,59.63,59.73,326780.0,59.3216,59.4111,59.2719,59.3713,326780.0
2019-05-06 15:40:00,59.75,59.75,59.7,59.73,311400.0,59.3912,59.3912,59.3415,59.3713,311400.0
2019-05-06 15:50:00,59.74,59.75,59.64,59.67,1600380.0,59.3813,59.3912,59.2819,59.3117,1600380.0
2019-05-07 09:30:00,59.23,59.74,59.23,59.67,1784880.0,58.8743,59.3813,58.8743,59.3117,1784880.0
2019-05-07 09:40:00,59.71,59.71,59.38,59.41,518800.0,59.3515,59.3515,59.0234,59.0533,518800.0
2019-05-07 09:50:00,59.38,59.47,59.25,59.29,759920.0,59.0234,59.1129,58.8942,58.934,759920.0
2019-05-07 10:00:00,59.31,59.32,59.05,59.17,941160.0,58.9539,58.9638,58.6954,58.8147,941160.0
2019-05-07 10:10:00,59.13,59.14,58.95,59.08,617940.0,58.7749,58.7849,58.596,58.7252,617940.0
2019-05-07 10:20:00,59.05,59.09,58.95,59.09,582580.0,58.6954,58.7352,58.596,58.7352,582580.0
2019-05-07 10:30:00,59.1,59.13,58.99,59.02,675840.0,58.7451,58.7749,58.6358,58.6656,675840.0
2019-05-07 10:40:00,59.0,59.05,58.8,58.81,563500.0,58.6457,58.6954,58.4469,58.4569,563500.0
2019-05-07 10:50:00,58.79,58.85,58.7,58.71,522920.0,58.437,58.4966,58.3475,58.3575,522920.0
2019-05-07 11:00:00,58.76,58.89,58.61,58.89,311600.0,58.4072,58.5364,58.2581,58.5364,311600.0
2019-05-07 11:10:00,58.88,58.99,58.79,58.91,238980.0,58.5264,58.6358,58.437,58.5563,238980.0
2019-05-07 11:20:00,58.9,59.01,58.8,58.96,226260.0,58.5463,58.6557,58.4469,58.606,226260.0
2019-05-07 11:30:00,58.99,59.05,58.84,59.0,158480.0,58.6358,58.6954,58.4867,58.6457,158480.0
2019-05-07 11:40:00,59.01,59.07,58.88,58.94,236380.0,58.6557,58.7153,58.5264,58.5861,236380.0
2019-05-07 11:50:00,58.85,58.89,58.76,58.85,183360.0,58.4966,58.5364,58.4072,58.4966,183360.0
2019-05-07 12:00:00,58.86,58.94,58.8,58.87,252020.0,58.5066,58.5861,58.4469,58.5165,252020.0
2019-05-07 12:10:00,58.92,59.03,58.85,58.98,147940.0,58.5662,58.6755,58.4966,58.6258,147940.0
2019-05-07 12:20:00,59.02,59.13,58.98,59.08,250060.0,58.6656,58.7749,58.6258,58.7252,250060.0
2019-05-07 12:30:00,59.11,59.11,59.0,59.03,223560.0,58.7551,58.7551,58.6457,58.6755,223560.0
2019-05-07 12:40:00,59.02,59.04,58.83,58.94,231140.0,58.6656,58.6855,58.4767,58.5861,231140.0
2019-05-07 12:50:00,58.95,59.0,58.85,58.85,166740.0,58.596,58.6457,58.4966,58.4966,166740.0
2019-05-07 13:00:00,58.82,58.88,58.68,58.69,270240.0,58.4668,58.5264,58.3276,58.3376,270240.0
2019-05-07 13:10:00,58.68,58.76,58.63,58.63,169120.0,58.3276,58.4072,58.2779,58.2779,169120.0
2019-05-07 13:20:00,58.61,58.67,58.54,58.62,269080.0,58.2581,58.3177,58.1885,58.268,269080.0
2019-05-07 13:30:00,58.62,58.68,58.53,58.58,192000.0,58.268,58.3276,58.1785,58.2282,192000.0
2019-05-07 13:40:00,58.58,58.62,58.49,58.55,420100.0,58.2282,58.268,58.1388,58.1984,420100.0
2019-05-07 13:50:00,58.57,58.6,58.49,58.49,278820.0,58.2183,58.2481,58.1388,58.1388,278820.0
2019-05-07 14:00:00,58.5,58.65,58.49,58.62,220620.0,58.1487,58.2978,58.1388,58.268,220620.0
2019-05-07 14:10:00,58.63,58.74,58.6,58.72,325380.0,58.2779,58.3873,58.2481,58.3674,325380.0
2019-05-07 14:20:00,58.72,58.77,58.49,58.49,297600.0,58.3674,58.4171,58.1388,58.1388,297600.0
2019-05-07 14:30:00,58.48,58.5,58.31,58.32,429300.0,58.1288,58.1487,57.9599,57.9698,429300.0
2019-05-07 14:40:00,58.4,58.49,58.25,58.26,369840.0,58.0493,58.1388,57.9002,57.9102,369840.0
2019-05-07 14:50:00,58.26,58.5,58.25,58.42,410300.0,57.9102,58.1487,57.9002,58.0692,410300.0
2019-05-07 15:00:00,58.44,58.57,58.4,58.55,409080.0,58.0891,58.2183,58.0493,58.1984,409080.0
2019-05-07 15:10:00,58.54,58.67,58.53,58.57,458760.0,58.1885,58.3177,58.1785,58.2183,458760.0
2019-05-07 15:20:00,58.59,58.65,58.44,58.48,334560.0,58.2382,58.2978,58.0891,58.1288,334560.0
2019-05-07 15:30:00,58.48,58.51,58.3,58.32,652260.0,58.1288,58.1587,57.9499,57.9698,652260.0
2019-05-07 15:40:00,58.33,58.68,58.33,58.68,623040.0,57.9797,58.3276,57.9797,58.3276,623040.0
2019-05-07 15:50:00,58.67,58.98,58.65,58.98,1937160.0,58.3177,58.6258,58.2978,58.6258,1937160.0
2019-05-08 09:30:00,58.86,59.17,58.75,58.83,1101420.0,58.5066,58.8147,58.3972,58.4767,1101420.0
2019-05-08 09:40:00,58.8,59.06,58.75,58.88,890520.0,58.4469,58.7054,58.3972,58.5264,890520.0
2019-05-08 09:50:00,58.89,59.0,58.8,58.86,698040.0,58.5364,58.6457,58.4469,58.5066,698040.0
2019-05-08 10:00:00,58.89,59.0,58.89,58.93,494920.0,58.5364,58.6457,58.5364,58.5761,494920.0
2019-05-08 10:10:00,58.9,59.03,58.85,58.98,777820.0,58.5463,58.6755,58.4966,58.6258,777820.0
2019-05-08 10:20:00,58.99,59.05,58.87,58.91,456460.0,58.6358,58.6954,58.5165,58.5563,456460.0
2019-05-08 10:30:00,58.93,58.96,58.76,58.82,151640.0,58.5761,58.606,58.4072,58.4668,151640.0
2019-05-08 10:40:00,58.86,59.04,58.86,59.02,136960.0,58.5066,58.6855,58.5066,58.6656,136960.0
2019-05-08 10:50:00,59.02,59.08,58.9,59.08,558380.0,58.6656,58.7252,58.5463,58.7252,558380.0
2019-05-08 11:00:00,59.07,59.21,59.04,59.06,375400.0,58.7153,58.8545,58.6855,58.7054,375400.0
2019-05-08 11:10:00,59.09,59.19,59.01,59.04,240660.0,58.7352,58.8346,58.6557,58.6855,240660.0
2019-05-08 11:20:00,59.03,59.11,58.96,58.98,117540.0,58.6755,58.7551,58.606,58.6258,117540.0
2019-05-08 11:30:00,59.0,59.04,58.75,58.76,372320.0,58.6457,58.6855,58.3972,58.4072,372320.0
2019-05-08 11:40:00,58.79,58.85,58.72,58.84,151320.0,58.437,58.4966,58.3674,58.4867,151320.0
2019-05-08 11:50:00,58.85,58.93,58.84,58.85,159780.0,58.4966,58.5761,58.4867,58.4966,159780.0
2019-05-08 12:00:00,58.83,58.89,58.69,58.71,217340.0,58.4767,58.5364,58.3376,58.3575,217340.0
2019-05-08 12:10:00,58.69,58.76,58.68,58.74,188000.0,58.3376,58.4072,58.3276,58.3873,188000.0
2019-05-08 12:20:00,58.72,58.79,58.68,58.79,180620.0,58.3674,58.437,58.3276,58.437,180620.0
2019-05-08 12:30:00,58.78,58.91,58.77,58.89,255460.0,58.427,58.5563,58.4171,58.5364,255460.0
2019-05-08 12:40:00,58.89,59.04,58.89,58.96,146980.0,58.5364,58.6855,58.5364,58.606,146980.0
2019-05-08 12:50:00,58.96,59.01,58.94,58.99,225580.0,58.606,58.6557,58.5861,58.6358,225580.0
2019-05-08 13:00:00,58.99,59.03,58.93,58.98,155940.0,58.6358,58.6755,58.5761,58.6258,155940.0
2019-05-08 13:10:00,58.95,58.95,58.86,58.9,63800.0,58.596,58.596,58.5066,58.5463,63800.0
2019-05-08 13:20:00,58.89,58.98,58.87,58.97,67120.0,58.5364,58.6258,58.5165,58.6159,67120.0
2019-05-08 13:30:00,58.98,59.01,58.88,58.93,191080.0,58.6258,58.6557,58.5264,58.5761,191080.0
2019-05-08 13:40:00,58.91,58.95,58.84,58.91,123960.0,58.5563,58.596,58.4867,58.5563,123960.0
2019-05-08 13:50:00,58.91,58.91,58.85,58.88,86340.0,58.5563,58.5563,58.4966,58.5264,86340.0
2019-05-08 14:00:00,58.9,58.9,58.8,58.85,67000.0,58.5463,58.5463,58.4469,58.4966,67000.0
2019-05-08 14:10:00,58.85,58.86,58.77,58.82,92900.0,58.4966,58.5066,58.4171,58.4668,92900.0
2019-05-08 14:20:00,58.81,58.83,58.76,58.81,156780.0,58.4569,58.4767,58.4072,58.4569,156780.0
2019-05-08 14:30:00,58.82,58.86,58.77,58.78,159520.0,58.4668,58.5066,58.4171,58.427,159520.0
2019-05-08 14:40:00,58.83,58.85,58.79,58.8,216220.0,58.4767,58.4966,58.437,58.4469,216220.0
2019-05-08 14:50:00,58.81,58.83,58.77,58.83,134640.0,58.4569,58.4767,58.4171,58.4767,134640.0
2019-05-08 15:00:00,58.84,58.91,58.83,58.89,180680.0,58.4867,58.5563,58.4767,58.5364,180680.0
2019-05-08 15:10:00,58.9,58.98,58.87,58.97,202380.0,58.5463,58.6258,58.5165,58.6159,202380.0
2019-05-08 15:20:00,58.97,58.97,58.91,58.91,164100.0,58.6159,58.6159,58.5563,58.5563,164100.0
2019-05-08 15:30:00,58.93,58.94,58.82,58.85,239640.0,58.5761,58.5861,58.4668,58.4966,239640.0
2019-05-08 15:40:00,58.84,58.85,58.74,58.78,384960.0,58.4867,58.4966,58.3873,58.427,384960.0
2019-05-08 15:50:00,58.8,58.81,58.38,58.48,2190140.0,58.4469,58.4569,58.0294,58.1288,2190140.0
2019-05-09 09:30:00,58.13,58.35,58.02,58.22,1784900.0,57.7809,57.9996,57.6716,57.8704,1784900.0
2019-05-09 09:40:00,58.2,58.21,57.98,58.11,751040.0,57.8505,57.8605,57.6318,57.7611,751040.0
2019-05-09 09:50:00,58.08,58.08,57.82,58.06,1016800.0,57.7312,57.7312,57.4728,57.7114,1016800.0
2019-05-09 10:00:00,58.07,58.08,57.89,58.02,475260.0,57.7213,57.7312,57.5424,57.6716,475260.0
2019-05-09 10:10:00,58.0,58.09,57.9,58.03,492860.0,57.6517,57.7412,57.5523,57.6815,492860.0
2019-05-09 10:20:00,58.02,58.02,57.73,57.84,364000.0,57.6716,57.6716,57.3833,57.4927,364000.0
2019-05-09 10:30:00,57.83,57.92,57.78,57.8,515080.0,57.4827,57.5722,57.433,57.4529,515080.0
2019-05-09 10:40:00,57.79,57.98,57.77,57.98,326220.0,57.443,57.6318,57.4231,57.6318,326220.0
2019-05-09 10:50:00,57.96,58.02,57.76,57.82,297600.0,57.612,57.6716,57.4132,57.4728,297600.0
2019-05-09 11:00:00,57.8,58.0,57.76,57.89,469240.0,57.4529,57.6517,57.4132,57.5424,469240.0
2019-05-09 11:10:00,57.91,58.13,57.89,58.09,539440.0,57.5623,57.7809,57.5424,57.7412,539440.0
2019-05-09 11:20:00,58.09,58.14,57.8,57.86,491140.0,57.7412,57.7909,57.4529,57.5126,491140.0
2019-05-09 11:30:00,57.92,58.01,57.89,57.97,152900.0,57.5722,57.6617,57.5424,57.6219,152900.0
2019-05-09 11:40:00,58.0,58.11,57.89,58.07,140000.0,57.6517,57.7611,57.5424,57.7213,140000.0
2019-05-09 11:50:00,58.09,58.17,58.0,58.06,230060.0,57.7412,57.8207,57.6517,57.7114,230060.0
2019-05-09 12:00:00,58.03,58.03,57.85,57.94,227900.0,57.6815,57.6815,57.5026,57.5921,227900.0
2019-05-09 12:10:00,57.95,58.13,57.93,58.05,205020.0,57.602,57.7809,57.5821,57.7014,205020.0
2019-05-09 12:20:00,58.03,58.27,58.01,58.21,334160.0,57.6815,57.9201,57.6617,57.8605,334160.0
2019-05-09 12:30:00,58.21,58.63,58.21,58.48,402900.0,57.8605,58.2779,57.8605,58.1288,402900.0
2019-05-09 12:40:00,58.51,58.7,58.35,58.44,462720.0,58.1587,58.3475,57.9996,58.0891,462720.0
2019-05-09 12:50:00,58.41,58.5,58.34,58.38,156120.0,58.0593,58.1487,57.9897,58.0294,156120.0
2019-05-09 13:00:00,58.41,58.47,58.32,58.32,106800.0,58.0593,58.1189,57.9698,57.9698,106800.0
2019-05-09 13:10:00,58.37,58.39,58.16,58.16,283600.0,58.0195,58.0394,57.8108,57.8108,283600.0
2019-05-09 13:20:00,58.22,58.34,58.18,58.25,114140.0,57.8704,57.9897,57.8306,57.9002,114140.0
2019-05-09 13:30:00,58.3,58.41,58.27,58.37,93560.0,57.9499,58.0593,57.9201,58.0195,93560.0
2019-05-09 13:40:00,58.4,58.55,58.38,58.53,128680.0,58.0493,58.1984,58.0294,58.1785,128680.0
2019-05-09 13:50:00,58.52,58.52,58.32,58.33,205960.0,58.1686,58.1686,57.9698,57.9797,205960.0
2019-05-09 14:00:00,58.33,58.4,58.25,58.3,166640.0,57.9797,58.0493,57.9002,57.9499,166640.0
2019-05-09 14:10:00,58.32,58.39,58.22,58.37,146080.0,57.9698,58.0394,57.8704,58.0195,146080.0
2019-05-09 14:20:00,58.38,58.45,58.37,58.37,196620.0,58.0294,58.099,58.0195,58.0195,196620.0
2019-05-09 14:30:00,58.4,58.43,58.35,58.38,93320.0,58.0493,58.0791,57.9996,58.0294,93320.0
2019-05-09 14:40:00,58.37,58.44,58.3,58.31,104120.0,58.0195,58.0891,57.9499,57.9599,104120.0
2019-05-09 14:50:00,58.3,58.38,58.16,58.19,229080.0,57.9499,58.0294,57.8108,57.8406,229080.0
2019-05-09 15:00:00,58.21,58.27,58.08,58.19,328300.0,57.8605,57.9201,57.7312,57.8406,328300.0
2019-05-09 15:10:00,58.18,58.29,58.15,58.28,165000.0,57.8306,57.94,57.8008,57.93,165000.0
2019-05-09 15:20:00,58.27,58.41,58.23,58.39,179620.0,57.9201,58.0593,57.8803,58.0394,179620.0
2019-05-09 15:30:00,58.4,58.46,58.36,58.45,324540.0,58.0493,58.109,58.0096,58.099,324540.0
2019-05-09 15:40:00,58.45,58.46,58.27,58.29,487960.0,58.099,58.109,57.9201,57.94,487960.0
2019-05-09 15:50:00,58.28,58.43,58.28,58.38,1002160.0,57.93,58.0791,57.93,58.0294,1002160.0
2019-05-10 09:30:00,58.4,58.57,58.34,58.38,1140560.0,58.0493,58.2183,57.9897,58.0294,1140560.0
2019-05-10 09:40:00,58.38,58.46,58.32,58.42,393960.0,58.0294,58.109,57.9698,58.0692,393960.0
2019-05-10 09:50:00,58.42,58.45,58.18,58.18,342400.0,58.0692,58.099,57.8306,57.8306,342400.0
2019-05-10 10:00:00,58.18,58.18,57.98,58.0,285300.0,57.8306,57.8306,57.6318,57.6517,285300.0
2019-05-10 10:10:00,58.0,58.0,57.65,57.79,679880.0,57.6517,57.6517,57.3038,57.443,679880.0
2019-05-10 10:20:00,57.77,57.99,57.75,57.89,218360.0,57.4231,57.6418,57.4032,57.5424,218360.0
2019-05-10 10:30:00,57.89,57.9,57.63,57.63,320780.0,57.5424,57.5523,57.2839,57.2839,320780.0
2019-05-10 10:40:00,57.66,57.66,57.43,57.57,1261940.0,57.3138,57.3138,57.0851,57.2243,1261940.0
2019-05-10 10:50:00,57.6,57.63,57.4,57.43,532400.0,57.2541,57.2839,57.0553,57.0851,532400.0
2019-05-10 11:00:00,57.5,57.64,57.38,57.62,389280.0,57.1547,57.2939,57.0354,57.274,389280.0
2019-05-10 11:10:00,57.64,57.69,57.49,57.66,203080.0,57.2939,57.3436,57.1448,57.3138,203080.0
2019-05-10 11:20:00,57.68,57.74,57.4,57.4,318840.0,57.3336,57.3933,57.0553,57.0553,318840.0
2019-05-10 11:30:00,57.45,57.53,57.32,57.52,495020.0,57.105,57.1845,56.9758,57.1746,495020.0
2019-05-10 11:40:00,57.49,57.53,57.32,57.42,268700.0,57.1448,57.1845,56.9758,57.0752,268700.0
2019-05-10 11:50:00,57.41,57.6,57.38,57.5,386880.0,57.0653,57.2541,57.0354,57.1547,386880.0
2019-05-10 12:00:00,57.54,57.6,57.35,57.35,470960.0,57.1945,57.2541,57.0056,57.0056,470960.0
2019-05-10 12:10:00,57.34,57.7,57.34,57.68,403940.0,56.9957,57.3535,56.9957,57.3336,403940.0
2019-05-10 12:20:00,57.7,57.78,57.54,57.74,367600.0,57.3535,57.433,57.1945,57.3933,367600.0
2019-05-10 12:30:00,57.73,57.91,57.7,57.88,446620.0,57.3833,57.5623,57.3535,57.5324,446620.0
2019-05-10 12:40:00,57.9,57.94,57.81,57.87,264420.0,57.5523,57.5921,57.4629,57.5225,264420.0
2019-05-10 12:50:00,57.84,57.99,57.84,57.95,235400.0,57.4927,57.6418,57.4927,57.602,235400.0
2019-05-10 13:00:00,57.94,58.05,57.91,57.98,362460.0,57.5921,57.7014,57.5623,57.6318,362460.0
2019-05-10 13:10:00,58.0,58.08,57.91,58.0,264900.0,57.6517,57.7312,57.5623,57.6517,264900.0
2019-05-10 13:20:00,58.04,58.16,58.04,58.08,199520.0,57.6915,57.8108,57.6915,57.7312,199520.0
2019-05-10 13:30:00,58.08,58.17,58.07,58.09,172380.0,57.7312,57.8207,57.7213,57.7412,172380.0
2019-05-10 13:40:00,58.11,58.25,58.07,58.21,174080.0,57.7611,57.9002,57.7213,57.8605,174080.0
2019-05-10 13:50:00,58.22,58.27,58.17,58.24,117100.0,57.8704,57.9201,57.8207,57.8903,117100.0
2019-05-10 14:00:00,58.27,58.36,58.21,58.3,202560.0,57.9201,58.0096,57.8605,57.9499,202560.0
2019-05-10 14:10:00,58.29,58.29,58.06,58.06,139200.0,57.94,57.94,57.7114,57.7114,139200.0
2019-05-10 14:20:00,58.08,58.14,58.02,58.09,165100.0,57.7312,57.7909,57.6716,57.7412,165100.0
2019-05-10 14:30:00,58.07,58.2,58.06,58.17,85580.0,57.7213,57.8505,57.7114,57.8207,85580.0
2019-05-10 14:40:00,58.18,58.29,58.18,58.27,144000.0,57.8306,57.94,57.8306,57.9201,144000.0
2019-05-10 14:50:00,58.3,58.37,58.3,58.35,183060.0,57.9499,58.0195,57.9499,57.9996,183060.0
2019-05-10 15:00:00,58.36,58.45,58.33,58.41,332480.0,58.0096,58.099,57.9797,58.0593,332480.0
2019-05-10 15:10:00,58.41,58.65,58.4,58.61,488680.0,58.0593,58.2978,58.0493,58.2581,488680.0
2019-05-10 15:20:00,58.64,58.81,58.62,58.78,736800.0,58.2879,58.4569,58.268,58.427,736800.0
2019-05-10 15:30:00,58.77,58.79,58.4,58.4,591580.0,58.4171,58.437,58.0493,58.0493,591580.0
2019-05-10 15:40:00,58.43,58.43,58.29,58.31,474620.0,58.0791,58.0791,57.94,57.9599,474620.0
2019-05-10 15:50:00,58.28,58.42,58.27,58.38,1424240.0,57.93,58.0692,57.9201,58.0294,1424240.0
2019-05-13 09:30:00,57.27,57.52,57.21,57.49,1695780.0,56.9261,57.1746,56.8665,57.1448,1695780.0
2019-05-13 09:40:00,57.53,57.6,57.35,57.35,1281180.0,57.1845,57.2541,57.0056,57.0056,1281180.0
2019-05-13 09:50:00,57.35,57.35,56.91,57.0,990360.0,57.0056,57.0056,56.5683,56.6577,990360.0
2019-05-13 10:00:00,57.01,57.02,56.72,56.8,761900.0,56.6677,56.6776,56.3794,56.4589,761900.0
2019-05-13 10:10:00,56.77,56.95,56.76,56.87,596300.0,56.4291,56.608,56.4192,56.5285,596300.0
2019-05-13 10:20:00,56.88,56.88,56.53,56.68,893500.0,56.5385,56.5385,56.1906,56.3397,893500.0
2019-05-13 10:30:00,56.59,56.82,56.5,56.82,832840.0,56.2502,56.4788,56.1607,56.4788,832840.0
2019-05-13 10:40:00,56.81,56.89,56.7,56.7,923240.0,56.4689,56.5484,56.3595,56.3595,923240.0
2019-05-13 10:50:00,56.68,56.74,56.59,56.65,335180.0,56.3397,56.3993,56.2502,56.3098,335180.0
2019-05-13 11:00:00,56.62,56.66,56.49,56.5,474280.0,56.28,56.3198,56.1508,56.1607,474280.0
2019-05-13 11:10:00,56.49,56.57,56.35,56.38,744380.0,56.1508,56.2303,56.0116,56.0415,744380.0
2019-05-13 11:20:00,56.39,56.58,56.38,56.47,294140.0,56.0514,56.2403,56.0415,56.1309,294140.0
2019-05-13 11:30:00,56.49,56.52,56.27,56.34,516240.0,56.1508,56.1806,55.9321,56.0017,516240.0
2019-05-13 11:40:00,56.32,56.44,56.3,56.4,609900.0,55.9818,56.1011,55.9619,56.0613,609900.0
2019-05-13 11:50:00,56.41,56.58,56.35,56.56,720300.0,56.0713,56.2403,56.0116,56.2204,720300.0
2019-05-13 12:00:00,56.58,56.68,56.52,56.55,434780.0,56.2403,56.3397,56.1806,56.2104,434780.0
2019-05-13 12:10:00,56.64,56.66,56.47,56.53,340420.0,56.2999,56.3198,56.1309,56.1906,340420.0
2019-05-13 12:20:00,56.56,56.65,56.49,56.54,333800.0,56.2204,56.3098,56.1508,56.2005,333800.0
2019-05-13 12:30:00,56.55,56.69,56.47,56.6,318040.0,56.2104,56.3496,56.1309,56.2601,318040.0
2019-05-13 12:40:00,56.6,56.71,56.58,56.65,230020.0,56.2601,56.3695,56.2403,56.3098,230020.0
2019-05-13 12:50:00,56.68,56.77,56.65,56.71,647040.0,56.3397,56.4291,56.3098,56.3695,647040.0
2019-05-13 13:00:00,56.7,56.71,56.6,56.63,355840.0,56.3595,56.3695,56.2601,56.29,355840.0
2019-05-13 13:10:00,56.62,56.76,56.55,56.62,281760.0,56.28,56.4192,56.2104,56.28,281760.0
2019-05-13 13:20:00,56.62,56.66,56.56,56.58,216320.0,56.28,56.3198,56.2204,56.2403,216320.0
2019-05-13 13:30:00,56.58,56.88,56.56,56.76,351580.0,56.2403,56.5385,56.2204,56.4192,351580.0
2019-05-13 13:40:00,56.77,56.83,56.68,56.72,167320.0,56.4291,56.4888,56.3397,56.3794,167320.0
2019-05-13 13:50:00,56.77,56.87,56.75,56.86,178520.0,56.4291,56.5285,56.4092,56.5186,178520.0
2019-05-13 14:00:00,56.84,56.95,56.8,56.86,347820.0,56.4987,56.608,56.4589,56.5186,347820.0
2019-05-13 14:10:00,56.87,56.88,56.6,56.61,310120.0,56.5285,56.5385,56.2601,56.2701,310120.0
2019-05-13 14:20:00,56.64,56.96,56.64,56.83,311400.0,56.2999,56.618,56.2999,56.4888,311400.0
2019-05-13 14:30:00,56.87,56.89,56.71,56.85,285500.0,56.5285,56.5484,56.3695,56.5086,285500.0
2019-05-13 14:40:00,56.77,56.85,56.7,56.8,202540.0,56.4291,56.5086,56.3595,56.4589,202540.0
2019-05-13 14:50:00,56.82,57.06,56.82,56.95,378700.0,56.4788,56.7174,56.4788,56.608,378700.0
2019-05-13 15:00:00,56.94,57.06,56.9,56.96,412640.0,56.5981,56.7174,56.5583,56.618,412640.0
2019-05-13 15:10:00,56.96,56.99,56.88,56.9,442260.0,56.618,56.6478,56.5385,56.5583,442260.0
2019-05-13 15:20:00,56.91,56.92,56.7,56.71,480120.0,56.5683,56.5782,56.3595,56.3695,480120.0
2019-05-13 15:30:00,56.71,56.71,56.55,56.61,816820.0,56.3695,56.3695,56.2104,56.2701,816820.0
2019-05-13 15:40:00,56.61,56.81,56.6,56.8,832820.0,56.2701,56.4689,56.2601,56.4589,832820.0
2019-05-13 15:50:00,56.78,56.93,56.63,56.83,1798960.0,56.4391,56.5882,56.29,56.4888,1798960.0
2019-05-14 09:30:00,57.07,57.24,56.99,57.05,1524240.0,56.7273,56.8963,56.6478,56.7074,1524240.0
2019-05-14 09:40:00,57.04,57.15,56.74,56.77,762120.0,56.6975,56.8068,56.3993,56.4291,762120.0
2019-05-14 09:50:00,56.7,56.84,56.58,56.71,615080.0,56.3595,56.4987,56.2403,56.3695,615080.0
2019-05-14 10:00:00,56.71,56.86,56.55,56.74,601260.0,56.3695,56.5186,56.2104,56.3993,601260.0
2019-05-14 10:10:00,56.72,56.84,56.62,56.8,288240.0,56.3794,56.4987,56.28,56.4589,288240.0
2019-05-14 10:20:00,56.8,56.97,56.8,56.96,259780.0,56.4589,56.6279,56.4589,56.618,259780.0
2019-05-14 10:30:00,56.96,57.06,56.95,57.03,445380.0,56.618,56.7174,56.608,56.6876,445380.0
2019-05-14 10:40:00,57.02,57.11,56.98,57.06,404600.0,56.6776,56.7671,56.6379,56.7174,404600.0
2019-05-14 10:50:00,57.06,57.06,56.81,56.81,444940.0,56.7174,56.7174,56.4689,56.4689,444940.0
2019-05-14 11:00:00,56.8,56.88,56.68,56.74,320680.0,56.4589,56.5385,56.3397,56.3993,320680.0
2019-05-14 11:10:00,56.76,56.93,56.72,56.89,440100.0,56.4192,56.5882,56.3794,56.5484,440100.0
2019-05-14 11:20:00,56.9,57.04,56.88,56.97,482720.0,56.5583,56.6975,56.5385,56.6279,482720.0
2019-05-14 11:30:00,56.96,57.03,56.93,56.96,285280.0,56.618,56.6876,56.5882,56.618,285280.0
2019-05-14 11:40:00,56.99,57.01,56.95,57.0,200920.0,56.6478,56.6677,56.608,56.6577,200920.0
2019-05-14 11:50:00,57.01,57.05,56.97,57.03,267060.0,56.6677,56.7074,56.6279,56.6876,267060.0
2019-05-14 12:00:00,57.03,57.07,57.0,57.03,253020.0,56.6876,56.7273,56.6577,56.6876,253020.0
2019-05-14 12:10:00,57.02,57.06,56.85,56.85,330220.0,56.6776,56.7174,56.5086,56.5086,330220.0
2019-05-14 12:20:00,56.88,56.93,56.77,56.79,279800.0,56.5385,56.5882,56.4291,56.449,279800.0
2019-05-14 12:30:00,56.79,56.81,56.72,56.78,390580.0,56.449,56.4689,56.3794,56.4391,390580.0
2019-05-14 12:40:00,56.76,56.81,56.73,56.75,368520.0,56.4192,56.4689,56.3894,56.4092,368520.0
2019-05-14 12:50:00,56.73,56.78,56.73,56.76,140000.0,56.3894,56.4391,56.3894,56.4192,140000.0
2019-05-14 13:00:00,56.76,56.83,56.74,56.8,127180.0,56.4192,56.4888,56.3993,56.4589,127180.0
2019-05-14 13:10:00,56.8,56.92,56.8,56.87,342340.0,56.4589,56.5782,56.4589,56.5285,342340.0
2019-05-14 13:20:00,56.87,56.93,56.86,56.88,241780.0,56.5285,56.5882,56.5186,56.5385,241780.0
2019-05-14 13:30:00,56.89,56.9,56.83,56.85,188420.0,56.5484,56.5583,56.4888,56.5086,188420.0
2019-05-14 13:40:00,56.83,56.83,56.73,56.73,306280.0,56.4888,56.4888,56.3894,56.3894,306280.0
2019-05-14 13:50:00,56.74,56.77,56.66,56.68,357700.0,56.3993,56.4291,56.3198,56.3397,357700.0
2019-05-14 14:00:00,56.68,56.68,56.47,56.57,417120.0,56.3397,56.3397,56.1309,56.2303,417120.0
2019-05-14 14:10:00,56.57,56.6,56.51,56.56,346700.0,56.2303,56.2601,56.1707,56.2204,346700.0
2019-05-14 14:20:00,56.57,56.64,56.53,56.62,255500.0,56.2303,56.2999,56.1906,56.28,255500.0
2019-05-14 14:30:00,56.64,56.65,56.59,56.63,240880.0,56.2999,56.3098,56.2502,56.29,240880.0
2019-05-14 14:40:00,56.64,56.65,56.5,56.51,346140.0,56.2999,56.3098,56.1607,56.1707,346140.0
2019-05-14 14:50:00,56.53,56.56,56.44,56.53,772900.0,56.1906,56.2204,56.1011,56.1906,772900.0
2019-05-14 15:00:00,56.53,56.6,56.5,56.6,362660.0,56.1906,56.2601,56.1607,56.2601,362660.0
2019-05-14 15:10:00,56.59,56.64,56.52,56.57,394080.0,56.2502,56.2999,56.1806,56.2303,394080.0
2019-05-14 15:20:00,56.59,56.6,56.48,56.48,684680.0,56.2502,56.2601,56.1409,56.1409,684680.0
2019-05-14 15:30:00,56.47,56.47,56.28,56.3,1117280.0,56.1309,56.1309,55.9421,55.9619,1117280.0
2019-05-14 15:40:00,56.29,56.36,56.24,56.26,1235660.0,55.952,56.0216,55.9023,55.9222,1235660.0
2019-05-14 15:50:00,56.26,56.32,56.18,56.24,2420400.0,55.9222,55.9818,55.8427,55.9023,2420400.0
2019-05-15 09:30:00,56.13,56.67,56.07,56.5,3630600.0,55.793,56.3297,55.7333,56.1607,3630600.0
2019-05-15 09:40:00,56.52,56.82,56.46,56.8,1564020.0,56.1806,56.4788,56.121,56.4589,1564020.0
2019-05-15 09:50:00,56.8,56.85,56.65,56.81,963460.0,56.4589,56.5086,56.3098,56.4689,963460.0
2019-05-15 10:00:00,56.83,57.08,56.8,57.05,1314880.0,56.4888,56.7373,56.4589,56.7074,1314880.0
2019-05-15 10:10:00,57.05,57.41,56.98,57.12,1762260.0,56.7074,57.0653,56.6379,56.777,1762260.0
2019-05-15 10:20:00,57.12,57.5,57.05,57.48,732120.0,56.777,57.1547,56.7074,57.1348,732120.0
2019-05-15 10:30:00,57.46,57.56,57.33,57.53,799720.0,57.115,57.2144,56.9857,57.1845,799720.0
2019-05-15 10:40:00,57.53,57.72,57.52,57.7,784160.0,57.1845,57.3734,57.1746,57.3535,784160.0
2019-05-15 10:50:00,57.7,57.72,57.58,57.6,415360.0,57.3535,57.3734,57.2342,57.2541,415360.0
2019-05-15 11:00:00,57.62,57.62,57.47,57.59,451400.0,57.274,57.274,57.1249,57.2442,451400.0
2019-05-15 11:10:00,57.58,57.88,57.58,57.88,603600.0,57.2342,57.5324,57.2342,57.5324,603600.0
2019-05-15 11:20:00,57.88,58.16,57.84,58.13,1114180.0,57.5324,57.8108,57.4927,57.7809,1114180.0
2019-05-15 11:30:00,58.15,58.2,57.93,57.98,705540.0,57.8008,57.8505,57.5821,57.6318,705540.0
2019-05-15 11:40:00,58.0,58.02,57.91,57.96,550380.0,57.6517,57.6716,57.5623,57.612,550380.0
2019-05-15 11:50:00,57.98,58.05,57.94,58.0,430940.0,57.6318,57.7014,57.5921,57.6517,430940.0
2019-05-15 12:00:00,58.02,58.22,58.01,58.14,463720.0,57.6716,57.8704,57.6617,57.7909,463720.0
2019-05-15 12:10:00,58.13,58.13,58.0,58.1,383020.0,57.7809,57.7809,57.6517,57.7511,383020.0
2019-05-15 12:20:00,58.11,58.13,58.05,58.12,275180.0,57.7611,57.7809,57.7014,57.771,275180.0
2019-05-15 12:30:00,58.13,58.23,58.11,58.17,452700.0,57.7809,57.8803,57.7611,57.8207,452700.0
2019-05-15 12:40:00,58.18,58.24,58.16,58.21,210680.0,57.8306,57.8903,57.8108,57.8605,210680.0
2019-05-15 12:50:00,58.23,58.24,58.04,58.08,370680.0,57.8803,57.8903,57.6915,57.7312,370680.0
2019-05-15 13:00:00,58.08,58.29,58.08,58.27,516860.0,57.7312,57.94,57.7312,57.9201,516860.0
2019-05-15 13:10:00,58.25,58.37,58.24,58.32,608800.0,57.9002,58.0195,57.8903,57.9698,608800.0
2019-05-15 13:20:00,58.32,58.46,58.32,58.45,413800.0,57.9698,58.109,57.9698,58.099,413800.0
2019-05-15 13:30:00,58.45,58.66,58.44,58.63,821040.0,58.099,58.3078,58.0891,58.2779,821040.0
2019-05-15 13:40:00,58.63,58.73,58.59,58.73,600980.0,58.2779,58.3773,58.2382,58.3773,600980.0
2019-05-15 13:50:00,58.73,58.77,58.62,58.64,1679460.0,58.3773,58.4171,58.268,58.2879,1679460.0
2019-05-15 14:00:00,58.61,58.68,58.59,58.6,393640.0,58.2581,58.3276,58.2382,58.2481,393640.0
2019-05-15 14:10:00,58.61,58.74,58.6,58.69,399100.0,58.2581,58.3873,58.2481,58.3376,399100.0
2019-05-15 14:20:00,58.72,58.74,58.66,58.7,568720.0,58.3674,58.3873,58.3078,58.3475,568720.0
2019-05-15 14:30:00,58.68,58.73,58.66,58.69,481340.0,58.3276,58.3773,58.3078,58.3376,481340.0
2019-05-15 14:40:00,58.69,58.76,58.64,58.74,444000.0,58.3376,58.4072,58.2879,58.3873,444000.0
2019-05-15 14:50:00,58.73,58.73,58.62,58.65,571800.0,58.3773,58.3773,58.268,58.2978,571800.0
2019-05-15 15:00:00,58.65,58.65,58.53,58.58,540000.0,58.2978,58.2978,58.1785,58.2282,540000.0
2019-05-15 15:10:00,58.57,58.6,58.54,58.57,356340.0,58.2183,58.2481,58.1885,58.2183,356340.0
2019-05-15 15:20:00,58.58,58.68,58.55,58.62,522720.0,58.2282,58.3276,58.1984,58.268,522720.0
2019-05-15 15:30:00,58.64,58.67,58.55,58.6,539860.0,58.2879,58.3177,58.1984,58.2481,539860.0
2019-05-15 15:40:00,58.6,58.7,58.57,58.66,919180.0,58.2481,58.3475,58.2183,58.3078,919180.0
2019-05-15 15:50:00,58.68,58.92,58.5,58.5,4163000.0,58.3276,58.5662,58.1487,58.1487,4163000.0
2019-05-16 09:30:00,58.59,58.8,58.42,58.78,1480580.0,58.2382,58.4469,58.0692,58.427,1480580.0
2019-05-16 09:40:00,58.79,58.95,58.72,58.91,912060.0,58.437,58.596,58.3674,58.5563,912060.0
2019-05-16 09:50:00,58.93,59.31,58.93,59.16,1498600.0,58.5761,58.9539,58.5761,58.8048,1498600.0
2019-05-16 10:00:00,59.17,59.28,59.1,59.25,853940.0,58.8147,58.924,58.7451,58.8942,853940.0
2019-05-16 10:10:00,59.23,59.4,59.16,59.4,578380.0,58.8743,59.0433,58.8048,59.0433,578380.0
2019-05-16 10:20:00,59.41,59.55,59.39,59.55,1053340.0,59.0533,59.1924,59.0334,59.1924,1053340.0
2019-05-16 10:30:00,59.54,59.64,59.5,59.57,688320.0,59.1825,59.2819,59.1427,59.2123,688320.0
2019-05-16 10:40:00,59.6,59.7,59.49,59.5,582680.0,59.2421,59.3415,59.1328,59.1427,582680.0
2019-05-16 10:50:00,59.5,59.63,59.49,59.52,632580.0,59.1427,59.2719,59.1328,59.1626,632580.0
2019-05-16 11:00:00,59.51,59.51,59.36,59.41,393480.0,59.1527,59.1527,59.0036,59.0533,393480.0
2019-05-16 11:10:00,59.37,59.52,59.36,59.49,373660.0,59.0135,59.1626,59.0036,59.1328,373660.0
2019-05-16 11:20:00,59.49,59.58,59.47,59.52,618840.0,59.1328,59.2222,59.1129,59.1626,618840.0
2019-05-16 11:30:00,59.52,59.63,59.47,59.63,302520.0,59.1626,59.2719,59.1129,59.2719,302520.0
2019-05-16 11:40:00,59.63,59.71,59.62,59.65,433960.0,59.2719,59.3515,59.262,59.2918,433960.0
2019-05-16 11:50:00,59.65,59.69,59.58,59.63,206140.0,59.2918,59.3316,59.2222,59.2719,206140.0
2019-05-16 12:00:00,59.64,59.64,59.5,59.51,184280.0,59.2819,59.2819,59.1427,59.1527,184280.0
2019-05-16 12:10:00,59.51,59.57,59.47,59.57,200920.0,59.1527,59.2123,59.1129,59.2123,200920.0
2019-05-16 12:20:00,59.57,59.6,59.51,59.51,157840.0,59.2123,59.2421,59.1527,59.1527,157840.0
2019-05-16 12:30:00,59.51,59.56,59.47,59.47,82000.0,59.1527,59.2024,59.1129,59.1129,82000.0
2019-05-16 12:40:00,59.49,59.49,59.34,59.38,359680.0,59.1328,59.1328,58.9837,59.0234,359680.0
2019-05-16 12:50:00,59.38,59.46,59.29,59.45,378160.0,59.0234,59.103,58.934,59.093,378160.0
2019-05-16 13:00:00,59.46,59.49,59.34,59.39,250200.0,59.103,59.1328,58.9837,59.0334,250200.0
2019-05-16 13:10:00,59.4,59.53,59.4,59.53,157680.0,59.0433,59.1725,59.0433,59.1725,157680.0
2019-05-16 13:20:00,59.52,59.57,59.44,59.52,131000.0,59.1626,59.2123,59.0831,59.1626,131000.0
2019-05-16 13:30:00,59.5,59.55,59.49,59.49,109680.0,59.1427,59.1924,59.1328,59.1328,109680.0
2019-05-16 13:40:00,59.49,59.49,59.34,59.38,231160.0,59.1328,59.1328,58.9837,59.0234,231160.0
2019-05-16 13:50:00,59.38,59.38,59.19,59.29,612040.0,59.0234,59.0234,58.8346,58.934,612040.0
2019-05-16 14:00:00,59.27,59.34,59.21,59.26,296080.0,58.9141,58.9837,58.8545,58.9042,296080.0
2019-05-16 14:10:00,59.23,59.34,59.21,59.32,142700.0,58.8743,58.9837,58.8545,58.9638,142700.0
2019-05-16 14:20:00,59.31,59.4,59.3,59.38,212980.0,58.9539,59.0433,58.9439,59.0234,212980.0
2019-05-16 14:30:00,59.39,59.47,59.36,59.44,190500.0,59.0334,59.1129,59.0036,59.0831,190500.0
2019-05-16 14:40:00,59.45,59.48,59.41,59.45,152840.0,59.093,59.1228,59.0533,59.093,152840.0
2019-05-16 14:50:00,59.43,59.44,59.31,59.38,165740.0,59.0731,59.0831,58.9539,59.0234,165740.0
2019-05-16 15:00:00,59.35,59.35,59.23,59.26,216800.0,58.9936,58.9936,58.8743,58.9042,216800.0
2019-05-16 15:10:00,59.27,59.34,59.27,59.3,230060.0,58.9141,58.9837,58.9141,58.9439,230060.0
2019-05-16 15:20:00,59.3,59.38,59.26,59.36,346560.0,58.9439,59.0234,58.9042,59.0036,346560.0
2019-05-16 15:30:00,59.34,59.34,59.21,59.22,411280.0,58.9837,58.9837,58.8545,58.8644,411280.0
2019-05-16 15:40:00,59.25,59.26,59.09,59.11,610700.0,58.8942,58.9042,58.7352,58.7551,610700.0
2019-05-16 15:50:00,59.16,59.31,59.1,59.24,1128620.0,58.8048,58.9539,58.7451,58.8843,1128620.0
2019-05-17 09:30:00,58.79,59.0,58.6,58.92,1816120.0,58.437,58.6457,58.2481,58.5662,1816120.0
2019-05-17 09:40:00,58.92,59.18,58.92,59.14,448900.0,58.5662,58.8246,58.5662,58.7849,448900.0
2019-05-17 09:50:00,59.12,59.16,58.76,58.84,482000.0,58.765,58.8048,58.4072,58.4867,482000.0
2019-05-17 10:00:00,58.83,59.01,58.83,58.93,515400.0,58.4767,58.6557,58.4767,58.5761,515400.0
2019-05-17 10:10:00,58.89,58.95,58.73,58.92,254180.0,58.5364,58.596,58.3773,58.5662,254180.0
2019-05-17 10:20:00,58.89,59.15,58.88,59.09,374300.0,58.5364,58.7948,58.5264,58.7352,374300.0
2019-05-17 10:30:00,59.09,59.14,58.96,59.0,500680.0,58.7352,58.7849,58.606,58.6457,500680.0
2019-05-17 10:40:00,59.06,59.1,58.97,58.97,153400.0,58.7054,58.7451,58.6159,58.6159,153400.0
2019-05-17 10:50:00,59.0,59.27,59.0,59.25,437820.0,58.6457,58.9141,58.6457,58.8942,437820.0
2019-05-17 11:00:00,59.27,59.31,59.18,59.2,223040.0,58.9141,58.9539,58.8246,58.8445,223040.0
2019-05-17 11:10:00,59.22,59.26,59.14,59.15,124140.0,58.8644,58.9042,58.7849,58.7948,124140.0
2019-05-17 11:20:00,59.18,59.26,59.14,59.24,209740.0,58.8246,58.9042,58.7849,58.8843,209740.0
2019-05-17 11:30:00,59.25,59.25,59.08,59.09,166400.0,58.8942,58.8942,58.7252,58.7352,166400.0
2019-05-17 11:40:00,59.08,59.08,58.95,59.0,159880.0,58.7252,58.7252,58.596,58.6457,159880.0
2019-05-17 11:50:00,58.99,59.12,58.94,59.09,135440.0,58.6358,58.765,58.5861,58.7352,135440.0
2019-05-17 12:00:00,59.03,59.09,58.9,58.94,80000.0,58.6755,58.7352,58.5463,58.5861,80000.0
2019-05-17 12:10:00,58.89,58.95,58.8,58.89,119680.0,58.5364,58.596,58.4469,58.5364,119680.0
2019-05-17 12:20:00,58.91,58.91,58.82,58.85,59880.0,58.5563,58.5563,58.4668,58.4966,59880.0
2019-05-17 12:30:00,58.87,58.92,58.82,58.87,95620.0,58.5165,58.5662,58.4668,58.5165,95620.0
2019-05-17 12:40:00,58.87,59.02,58.87,58.94,112200.0,58.5165,58.6656,58.5165,58.5861,112200.0
2019-05-17 12:50:00,58.92,58.98,58.92,58.93,110280.0,58.5662,58.6258,58.5662,58.5761,110280.0
2019-05-17 13:00:00,58.9,58.93,58.87,58.92,76480.0,58.5463,58.5761,58.5165,58.5662,76480.0
2019-05-17 13:10:00,58.94,58.99,58.81,58.96,184320.0,58.5861,58.6358,58.4569,58.606,184320.0
2019-05-17 13:20:00,58.98,58.99,58.87,58.89,36800.0,58.6258,58.6358,58.5165,58.5364,36800.0
2019-05-17 13:30:00,58.88,58.88,58.8,58.85,55620.0,58.5264,58.5264,58.4469,58.4966,55620.0
2019-05-17 13:40:00,58.87,58.92,58.79,58.86,119700.0,58.5165,58.5662,58.437,58.5066,119700.0
2019-05-17 13:50:00,58.86,58.88,58.83,58.85,63580.0,58.5066,58.5264,58.4767,58.4966,63580.0
2019-05-17 14:00:00,58.85,58.9,58.78,58.83,175960.0,58.4966,58.5463,58.427,58.4767,175960.0
2019-05-17 14:10:00,58.81,58.81,58.75,58.78,71920.0,58.4569,58.4569,58.3972,58.427,71920.0
2019-05-17 14:20:00,58.75,58.79,58.72,58.79,186360.0,58.3972,58.437,58.3674,58.437,186360.0
2019-05-17 14:30:00,58.78,58.81,58.73,58.77,193000.0,58.427,58.4569,58.3773,58.4171,193000.0
2019-05-17 14:40:00,58.77,58.79,58.68,58.68,268440.0,58.4171,58.437,58.3276,58.3276,268440.0
2019-05-17 14:50:00,58.7,58.78,58.68,58.75,254900.0,58.3475,58.427,58.3276,58.3972,254900.0
2019-05-17 15:00:00,58.75,58.77,58.43,58.45,599920.0,58.3972,58.4171,58.0791,58.099,599920.0
2019-05-17 15:10:00,58.44,58.5,58.33,58.4,469840.0,58.0891,58.1487,57.9797,58.0493,469840.0
2019-05-17 15:20:00,58.42,58.62,58.39,58.57,162720.0,58.0692,58.268,58.0394,58.2183,162720.0
2019-05-17 15:30:00,58.58,58.58,58.37,58.37,297840.0,58.2282,58.2282,58.0195,58.0195,297840.0
2019-05-17 15:40:00,58.38,58.52,58.32,58.43,602160.0,58.0294,58.1686,57.9698,58.0791,602160.0
2019-05-17 15:50:00,58.45,58.56,58.39,58.41,1515420.0,58.099,58.2084,58.0394,58.0593,1515420.0
2019-05-20 09:30:00,57.65,57.65,56.94,57.02,1581200.0,57.3038,57.3038,56.5981,56.6776,1581200.0
2019-05-20 09:40:00,57.01,57.29,56.91,57.26,1032620.0,56.6677,56.946,56.5683,56.9162,1032620.0
2019-05-20 09:50:00,57.23,57.37,57.1,57.35,692020.0,56.8863,57.0255,56.7571,57.0056,692020.0
2019-05-20 10:00:00,57.35,57.48,57.22,57.47,570440.0,57.0056,57.1348,56.8764,57.1249,570440.0
2019-05-20 10:10:00,57.45,57.46,57.3,57.36,297660.0,57.105,57.115,56.9559,57.0156,297660.0
2019-05-20 10:20:00,57.35,57.53,57.3,57.47,322100.0,57.0056,57.1845,56.9559,57.1249,322100.0
2019-05-20 10:30:00,57.46,57.55,57.44,57.51,249500.0,57.115,57.2044,57.0951,57.1647,249500.0
2019-05-20 10:40:00,57.51,57.56,57.35,57.37,245400.0,57.1647,57.2144,57.0056,57.0255,245400.0
2019-05-20 10:50:00,57.35,57.42,57.3,57.4,307460.0,57.0056,57.0752,56.9559,57.0553,307460.0
2019-05-20 11:00:00,57.46,57.46,57.26,57.27,232280.0,57.115,57.115,56.9162,56.9261,232280.0
2019-05-20 11:10:00,57.29,57.37,57.27,57.35,105720.0,56.946,57.0255,56.9261,57.0056,105720.0
2019-05-20 11:20:00,57.28,57.37,57.25,57.33,160420.0,56.936,57.0255,56.9062,56.9857,160420.0
2019-05-20 11:30:00,57.37,57.52,57.27,57.28,229060.0,57.0255,57.1746,56.9261,56.936,229060.0
2019-05-20 11:40:00,57.27,57.39,57.23,57.35,253940.0,56.9261,57.0454,56.8863,57.0056,253940.0
2019-05-20 11:50:00,57.33,57.41,57.32,57.41,98120.0,56.9857,57.0653,56.9758,57.0653,98120.0
2019-05-20 12:00:00,57.38,57.56,57.37,57.52,164380.0,57.0354,57.2144,57.0255,57.1746,164380.0
2019-05-20 12:10:00,57.53,57.63,57.53,57.56,133280.0,57.1845,57.2839,57.1845,57.2144,133280.0
2019-05-20 12:20:00,57.55,57.56,57.45,57.47,154340.0,57.2044,57.2144,57.105,57.1249,154340.0
2019-05-20 12:30:00,57.45,57.6,57.39,57.6,157220.0,57.105,57.2541,57.0454,57.2541,157220.0
2019-05-20 12:40:00,57.58,57.58,57.43,57.43,108620.0,57.2342,57.2342,57.0851,57.0851,108620.0
2019-05-20 12:50:00,57.43,57.43,57.2,57.2,283840.0,57.0851,57.0851,56.8565,56.8565,283840.0
2019-05-20 13:00:00,57.16,57.24,57.13,57.21,227600.0,56.8168,56.8963,56.7869,56.8665,227600.0
2019-05-20 13:10:00,57.2,57.3,57.18,57.23,219360.0,56.8565,56.9559,56.8366,56.8863,219360.0
2019-05-20 13:20:00,57.24,57.28,57.17,57.24,142060.0,56.8963,56.936,56.8267,56.8963,142060.0
2019-05-20 13:30:00,57.22,57.24,57.18,57.2,216240.0,56.8764,56.8963,56.8366,56.8565,216240.0
2019-05-20 13:40:00,57.21,57.22,57.16,57.2,84100.0,56.8665,56.8764,56.8168,56.8565,84100.0
2019-05-20 13:50:00,57.2,57.2,57.1,57.19,360300.0,56.8565,56.8565,56.7571,56.8466,360300.0
2019-05-20 14:00:00,57.19,57.23,57.14,57.14,228780.0,56.8466,56.8863,56.7969,56.7969,228780.0
2019-05-20 14:10:00,57.15,57.23,57.15,57.2,111440.0,56.8068,56.8863,56.8068,56.8565,111440.0
2019-05-20 14:20:00,57.21,57.25,57.2,57.24,71420.0,56.8665,56.9062,56.8565,56.8963,71420.0
2019-05-20 14:30:00,57.27,57.33,57.15,57.17,187680.0,56.9261,56.9857,56.8068,56.8267,187680.0
2019-05-20 14:40:00,57.17,57.29,57.17,57.22,215080.0,56.8267,56.946,56.8267,56.8764,215080.0
2019-05-20 14:50:00,57.24,57.28,57.23,57.25,196080.0,56.8963,56.936,56.8863,56.9062,196080.0
2019-05-20 15:00:00,57.27,57.32,57.21,57.21,145260.0,56.9261,56.9758,56.8665,56.8665,145260.0
2019-05-20 15:10:00,57.23,57.25,57.13,57.25,237200.0,56.8863,56.9062,56.7869,56.9062,237200.0
2019-05-20 15:20:00,57.23,57.3,57.22,57.29,229680.0,56.8863,56.9559,56.8764,56.946,229680.0
2019-05-20 15:30:00,57.28,57.31,57.24,57.27,374740.0,56.936,56.9659,56.8963,56.9261,374740.0
2019-05-20 15:40:00,57.27,57.3,57.24,57.25,457500.0,56.9261,56.9559,56.8963,56.9062,457500.0
2019-05-20 15:50:00,57.28,57.33,57.21,57.21,1274800.0,56.936,56.9857,56.8665,56.8665,1274800.0
2019-05-21 09:30:00,57.72,57.9,57.43,57.51,1390860.0,57.3734,57.5523,57.0851,57.1647,1390860.0
2019-05-21 09:40:00,57.58,57.58,57.33,57.36,547320.0,57.2342,57.2342,56.9857,57.0156,547320.0
2019-05-21 09:50:00,57.36,57.38,57.22,57.26,515380.0,57.0156,57.0354,56.8764,56.9162,515380.0
2019-05-21 10:00:00,57.26,57.33,57.17,57.18,519780.0,56.9162,56.9857,56.8267,56.8366,519780.0
2019-05-21 10:10:00,57.19,57.42,57.17,57.3,470240.0,56.8466,57.0752,56.8267,56.9559,470240.0
2019-05-21 10:20:00,57.28,57.41,57.28,57.36,256800.0,56.936,57.0653,56.936,57.0156,256800.0
2019-05-21 10:30:00,57.37,57.53,57.33,57.53,143820.0,57.0255,57.1845,56.9857,57.1845,143820.0
2019-05-21 10:40:00,57.52,57.67,57.5,57.64,257580.0,57.1746,57.3237,57.1547,57.2939,257580.0
2019-05-21 10:50:00,57.65,57.81,57.62,57.76,265100.0,57.3038,57.4629,57.274,57.4132,265100.0
2019-05-21 11:00:00,57.75,57.79,57.66,57.68,393080.0,57.4032,57.443,57.3138,57.3336,393080.0
2019-05-21 11:10:00,57.7,57.74,57.65,57.65,146140.0,57.3535,57.3933,57.3038,57.3038,146140.0
2019-05-21 11:20:00,57.63,57.69,57.54,57.67,185800.0,57.2839,57.3436,57.1945,57.3237,185800.0
2019-05-21 11:30:00,57.67,57.67,57.55,57.57,115240.0,57.3237,57.3237,57.2044,57.2243,115240.0
2019-05-21 11:40:00,57.59,57.61,57.55,57.56,148320.0,57.2442,57.2641,57.2044,57.2144,148320.0
2019-05-21 11:50:00,57.59,57.6,57.45,57.6,134420.0,57.2442,57.2541,57.105,57.2541,134420.0
2019-05-21 12:00:00,57.6,57.78,57.6,57.75,347200.0,57.2541,57.433,57.2541,57.4032,347200.0
2019-05-21 12:10:00,57.78,57.87,57.78,57.81,122080.0,57.433,57.5225,57.433,57.4629,122080.0
2019-05-21 12:20:00,57.83,57.88,57.8,57.8,121140.0,57.4827,57.5324,57.4529,57.4529,121140.0
2019-05-21 12:30:00,57.81,57.81,57.66,57.69,113700.0,57.4629,57.4629,57.3138,57.3436,113700.0
2019-05-21 12:40:00,57.67,57.85,57.67,57.85,53520.0,57.3237,57.5026,57.3237,57.5026,53520.0
2019-05-21 12:50:00,57.85,57.88,57.81,57.81,82600.0,57.5026,57.5324,57.4629,57.4629,82600.0
2019-05-21 13:00:00,57.83,57.88,57.81,57.88,79420.0,57.4827,57.5324,57.4629,57.5324,79420.0
2019-05-21 13:10:00,57.9,57.9,57.82,57.84,96460.0,57.5523,57.5523,57.4728,57.4927,96460.0
2019-05-21 13:20:00,57.81,57.84,57.78,57.8,68180.0,57.4629,57.4927,57.433,57.4529,68180.0
2019-05-21 13:30:00,57.79,57.83,57.79,57.83,32740.0,57.443,57.4827,57.443,57.4827,32740.0
2019-05-21 13:40:00,57.81,57.84,57.8,57.82,34500.0,57.4629,57.4927,57.4529,57.4728,34500.0
2019-05-21 13:50:00,57.84,57.84,57.8,57.8,113600.0,57.4927,57.4927,57.4529,57.4529,113600.0
2019-05-21 14:00:00,57.82,57.85,57.79,57.79,103560.0,57.4728,57.5026,57.443,57.443,103560.0
2019-05-21 14:10:00,57.81,57.81,57.74,57.75,109500.0,57.4629,57.4629,57.3933,57.4032,109500.0
2019-05-21 14:20:00,57.75,57.8,57.71,57.79,97560.0,57.4032,57.4529,57.3635,57.443,97560.0
2019-05-21 14:30:00,57.8,57.82,57.74,57.78,48400.0,57.4529,57.4728,57.3933,57.433,48400.0
2019-05-21 14:40:00,57.79,57.8,57.77,57.77,77860.0,57.443,57.4529,57.4231,57.4231,77860.0
2019-05-21 14:50:00,57.77,57.79,57.7,57.71,192380.0,57.4231,57.443,57.3535,57.3635,192380.0
2019-05-21 15:00:00,57.7,57.75,57.68,57.73,86760.0,57.3535,57.4032,57.3336,57.3833,86760.0
2019-05-21 15:10:00,57.72,57.76,57.69,57.73,89360.0,57.3734,57.4132,57.3436,57.3833,89360.0
2019-05-21 15:20:00,57.73,57.77,57.71,57.77,100000.0,57.3833,57.4231,57.3635,57.4231,100000.0
2019-05-21 15:30:00,57.77,57.81,57.75,57.76,204380.0,57.4231,57.4629,57.4032,57.4132,204380.0
2019-05-21 15:40:00,57.77,57.8,57.69,57.71,227920.0,57.4231,57.4529,57.3436,57.3635,227920.0
2019-05-21 15:50:00,57.7,57.82,57.65,57.73,989720.0,57.3535,57.4728,57.3038,57.3833,989720.0
2019-05-22 09:30:00,57.65,57.79,57.55,57.75,610500.0,57.3038,57.443,57.2044,57.4032,610500.0
2019-05-22 09:40:00,57.8,57.87,57.67,57.74,258200.0,57.4529,57.5225,57.3237,57.3933,258200.0
2019-05-22 09:50:00,57.72,57.92,57.72,57.9,307060.0,57.3734,57.5722,57.3734,57.5523,307060.0
2019-05-22 10:00:00,57.89,57.97,57.82,57.89,241900.0,57.5424,57.6219,57.4728,57.5424,241900.0
2019-05-22 10:10:00,57.91,58.06,57.76,57.9,386760.0,57.5623,57.7114,57.4132,57.5523,386760.0
2019-05-22 10:20:00,57.89,58.05,57.86,57.95,205500.0,57.5424,57.7014,57.5126,57.602,205500.0
2019-05-22 10:30:00,57.98,57.98,57.85,57.94,131460.0,57.6318,57.6318,57.5026,57.5921,131460.0
2019-05-22 10:40:00,57.94,58.15,57.9,58.15,285920.0,57.5921,57.8008,57.5523,57.8008,285920.0
2019-05-22 10:50:00,58.14,58.19,57.9,57.99,203660.0,57.7909,57.8406,57.5523,57.6418,203660.0
2019-05-22 11:00:00,57.98,58.01,57.92,57.99,115120.0,57.6318,57.6617,57.5722,57.6418,115120.0
2019-05-22 11:10:00,57.97,58.08,57.96,58.04,211140.0,57.6219,57.7312,57.612,57.6915,211140.0
2019-05-22 11:20:00,58.06,58.09,57.95,58.09,134280.0,57.7114,57.7412,57.602,57.7412,134280.0
2019-05-22 11:30:00,58.13,58.17,57.95,57.95,208400.0,57.7809,57.8207,57.602,57.602,208400.0
2019-05-22 11:40:00,57.96,58.0,57.92,57.92,102840.0,57.612,57.6517,57.5722,57.5722,102840.0
2019-05-22 11:50:00,57.92,57.99,57.9,57.98,56000.0,57.5722,57.6418,57.5523,57.6318,56000.0
2019-05-22 12:00:00,57.98,58.0,57.94,57.96,92480.0,57.6318,57.6517,57.5921,57.612,92480.0
2019-05-22 12:10:00,57.96,58.07,57.96,58.07,69200.0,57.612,57.7213,57.612,57.7213,69200.0
2019-05-22 12:20:00,58.06,58.1,58.0,58.0,58000.0,57.7114,57.7511,57.6517,57.6517,58000.0
2019-05-22 12:30:00,58.01,58.01,57.91,57.93,66500.0,57.6617,57.6617,57.5623,57.5821,66500.0
2019-05-22 12:40:00,57.91,57.92,57.83,57.89,78600.0,57.5623,57.5722,57.4827,57.5424,78600.0
2019-05-22 12:50:00,57.91,57.96,57.9,57.94,42660.0,57.5623,57.612,57.5523,57.5921,42660.0
2019-05-22 13:00:00,57.93,57.95,57.84,57.84,167680.0,57.5821,57.602,57.4927,57.4927,167680.0
2019-05-22 13:10:00,57.83,57.87,57.78,57.86,384240.0,57.4827,57.5225,57.433,57.5126,384240.0
2019-05-22 13:20:00,57.85,57.86,57.78,57.82,96000.0,57.5026,57.5126,57.433,57.4728,96000.0
2019-05-22 13:30:00,57.81,57.84,57.76,57.83,75180.0,57.4629,57.4927,57.4132,57.4827,75180.0
2019-05-22 13:40:00,57.83,57.99,57.83,57.99,87840.0,57.4827,57.6418,57.4827,57.6418,87840.0
2019-05-22 13:50:00,57.96,58.11,57.95,58.09,167460.0,57.612,57.7611,57.602,57.7412,167460.0
2019-05-22 14:00:00,58.07,58.11,57.97,58.08,128060.0,57.7213,57.7611,57.6219,57.7312,128060.0
2019-05-22 14:10:00,58.08,58.09,57.93,57.95,81880.0,57.7312,57.7412,57.5821,57.602,81880.0
2019-05-22 14:20:00,57.98,57.98,57.88,57.88,110840.0,57.6318,57.6318,57.5324,57.5324,110840.0
2019-05-22 14:30:00,57.91,58.05,57.89,58.01,74380.0,57.5623,57.7014,57.5424,57.6617,74380.0
2019-05-22 14:40:00,57.99,58.12,57.99,58.08,173420.0,57.6418,57.771,57.6418,57.7312,173420.0
2019-05-22 14:50:00,58.1,58.1,58.01,58.01,52000.0,57.7511,57.7511,57.6617,57.6617,52000.0
2019-05-22 15:00:00,58.02,58.06,57.89,57.89,138200.0,57.6716,57.7114,57.5424,57.5424,138200.0
2019-05-22 15:10:00,57.89,57.94,57.86,57.93,113100.0,57.5424,57.5921,57.5126,57.5821,113100.0
2019-05-22 15:20:00,57.92,57.94,57.87,57.88,72000.0,57.5722,57.5921,57.5225,57.5324,72000.0
2019-05-22 15:30:00,57.88,57.92,57.85,57.91,136420.0,57.5324,57.5722,57.5026,57.5623,136420.0
2019-05-22 15:40:00,57.9,57.95,57.85,57.87,182960.0,57.5523,57.602,57.5026,57.5225,182960.0
2019-05-22 15:50:00,57.9,57.94,57.77,57.79,918460.0,57.5523,57.5921,57.4231,57.443,918460.0
2019-05-23 09:30:00,57.38,57.5,57.21,57.48,1051520.0,57.0354,57.1547,56.8665,57.1348,1051520.0
2019-05-23 09:40:00,57.47,57.48,57.19,57.44,650460.0,57.1249,57.1348,56.8466,57.0951,650460.0
2019-05-23 09:50:00,57.36,57.46,57.26,57.4,462340.0,57.0156,57.115,56.9162,57.0553,462340.0
2019-05-23 10:00:00,57.44,57.49,57.24,57.24,339100.0,57.0951,57.1448,56.8963,56.8963,339100.0
2019-05-23 10:10:00,57.25,57.3,57.07,57.08,254040.0,56.9062,56.9559,56.7273,56.7373,254040.0
2019-05-23 10:20:00,57.1,57.25,57.05,57.22,369500.0,56.7571,56.9062,56.7074,56.8764,369500.0
2019-05-23 10:30:00,57.23,57.28,57.16,57.28,217160.0,56.8863,56.936,56.8168,56.936,217160.0
2019-05-23 10:40:00,57.27,57.34,57.19,57.3,198860.0,56.9261,56.9957,56.8466,56.9559,198860.0
2019-05-23 10:50:00,57.27,57.46,57.23,57.27,224860.0,56.9261,57.115,56.8863,56.9261,224860.0
2019-05-23 11:00:00,57.26,57.3,57.05,57.1,269240.0,56.9162,56.9559,56.7074,56.7571,269240.0
2019-05-23 11:10:00,57.09,57.13,56.96,57.11,313200.0,56.7472,56.7869,56.618,56.7671,313200.0
2019-05-23 11:20:00,57.12,57.19,56.98,57.08,287560.0,56.777,56.8466,56.6379,56.7373,287560.0
2019-05-23 11:30:00,57.08,57.15,57.01,57.1,155160.0,56.7373,56.8068,56.6677,56.7571,155160.0
2019-05-23 11:40:00,57.1,57.11,56.97,57.03,132840.0,56.7571,56.7671,56.6279,56.6876,132840.0
2019-05-23 11:50:00,57.03,57.04,56.8,56.83,322780.0,56.6876,56.6975,56.4589,56.4888,322780.0
2019-05-23 12:00:00,56.81,56.96,56.79,56.87,460520.0,56.4689,56.618,56.449,56.5285,460520.0
2019-05-23 12:10:00,56.89,56.9,56.72,56.72,381640.0,56.5484,56.5583,56.3794,56.3794,381640.0
2019-05-23 12:20:00,56.71,56.87,56.69,56.87,276040.0,56.3695,56.5285,56.3496,56.5285,276040.0
2019-05-23 12:30:00,56.87,56.87,56.74,56.79,157420.0,56.5285,56.5285,56.3993,56.449,157420.0
2019-05-23 12:40:00,56.78,56.85,56.77,56.82,137540.0,56.4391,56.5086,56.4291,56.4788,137540.0
2019-05-23 12:50:00,56.84,56.84,56.71,56.73,150580.0,56.4987,56.4987,56.3695,56.3894,150580.0
2019-05-23 13:00:00,56.71,56.89,56.66,56.88,188200.0,56.3695,56.5484,56.3198,56.5385,188200.0
2019-05-23 13:10:00,56.86,56.9,56.79,56.86,254280.0,56.5186,56.5583,56.449,56.5186,254280.0
2019-05-23 13:20:00,56.86,57.0,56.79,56.95,183880.0,56.5186,56.6577,56.449,56.608,183880.0
2019-05-23 13:30:00,56.93,56.98,56.9,56.94,187700.0,56.5882,56.6379,56.5583,56.5981,187700.0
2019-05-23 13:40:00,56.97,56.97,56.9,56.9,84420.0,56.6279,56.6279,56.5583,56.5583,84420.0
2019-05-23 13:50:00,56.85,56.92,56.82,56.92,60600.0,56.5086,56.5782,56.4788,56.5782,60600.0
2019-05-23 14:00:00,56.89,56.94,56.85,56.85,165120.0,56.5484,56.5981,56.5086,56.5086,165120.0
2019-05-23 14:10:00,56.85,56.92,56.82,56.92,114020.0,56.5086,56.5782,56.4788,56.5782,114020.0
2019-05-23 14:20:00,56.92,56.98,56.86,56.86,262340.0,56.5782,56.6379,56.5186,56.5186,262340.0
2019-05-23 14:30:00,56.85,56.96,56.85,56.88,128000.0,56.5086,56.618,56.5086,56.5385,128000.0
2019-05-23 14:40:00,56.91,56.93,56.83,56.87,156000.0,56.5683,56.5882,56.4888,56.5285,156000.0
2019-05-23 14:50:00,56.9,56.92,56.86,56.9,62000.0,56.5583,56.5782,56.5186,56.5583,62000.0
2019-05-23 15:00:00,56.88,56.89,56.81,56.85,144740.0,56.5385,56.5484,56.4689,56.5086,144740.0
2019-05-23 15:10:00,56.91,57.05,56.85,57.05,185680.0,56.5683,56.7074,56.5086,56.7074,185680.0
2019-05-23 15:20:00,57.04,57.25,57.04,57.19,429180.0,56.6975,56.9062,56.6975,56.8466,429180.0
2019-05-23 15:30:00,57.16,57.27,57.14,57.16,394940.0,56.8168,56.9261,56.7969,56.8168,394940.0
2019-05-23 15:40:00,57.16,57.16,57.0,57.08,367660.0,56.8168,56.8168,56.6577,56.7373,367660.0
2019-05-23 15:50:00,57.05,57.36,57.05,57.25,1316480.0,56.7074,57.0156,56.7074,56.9062,1316480.0
2019-05-24 09:30:00,57.6,57.72,57.51,57.57,755040.0,57.2541,57.3734,57.1647,57.2243,755040.0
2019-05-24 09:40:00,57.58,57.67,57.51,57.55,447060.0,57.2342,57.3237,57.1647,57.2044,447060.0
2019-05-24 09:50:00,57.58,57.63,57.37,57.45,396620.0,57.2342,57.2839,57.0255,57.105,396620.0
2019-05-24 10:00:00,57.42,57.5,57.38,57.39,333500.0,57.0752,57.1547,57.0354,57.0454,333500.0
2019-05-24 10:10:00,57.38,57.51,57.36,57.49,182740.0,57.0354,57.1647,57.0156,57.1448,182740.0
2019-05-24 10:20:00,57.46,57.5,57.3,57.3,158480.0,57.115,57.1547,56.9559,56.9559,158480.0
2019-05-24 10:30:00,57.33,57.38,57.3,57.37,154360.0,56.9857,57.0354,56.9559,57.0255,154360.0
2019-05-24 10:40:00,57.36,57.38,57.27,57.27,165260.0,57.0156,57.0354,56.9261,56.9261,165260.0
2019-05-24 10:50:00,57.27,57.27,57.16,57.21,130440.0,56.9261,56.9261,56.8168,56.8665,130440.0
2019-05-24 11:00:00,57.23,57.3,57.23,57.23,146340.0,56.8863,56.9559,56.8863,56.8863,146340.0
2019-05-24 11:10:00,57.26,57.26,57.15,57.25,247300.0,56.9162,56.9162,56.8068,56.9062,247300.0
2019-05-24 11:20:00,57.26,57.36,57.25,57.32,191220.0,56.9162,57.0156,56.9062,56.9758,191220.0
2019-05-24 11:30:00,57.33,57.44,57.33,57.41,125640.0,56.9857,57.0951,56.9857,57.0653,125640.0
2019-05-24 11:40:00,57.42,57.46,57.37,57.45,149640.0,57.0752,57.115,57.0255,57.105,149640.0
2019-05-24 11:50:00,57.45,57.49,57.38,57.4,200420.0,57.105,57.1448,57.0354,57.0553,200420.0
2019-05-24 12:00:00,57.4,57.4,57.35,57.39,130260.0,57.0553,57.0553,57.0056,57.0454,130260.0
2019-05-24 12:10:00,57.38,57.42,57.3,57.37,114700.0,57.0354,57.0752,56.9559,57.0255,114700.0
2019-05-24 12:20:00,57.37,57.41,57.35,57.4,245840.0,57.0255,57.0653,57.0056,57.0553,245840.0
2019-05-24 12:30:00,57.4,57.46,57.39,57.42,159220.0,57.0553,57.115,57.0454,57.0752,159220.0
2019-05-24 12:40:00,57.4,57.45,57.37,57.38,97580.0,57.0553,57.105,57.0255,57.0354,97580.0
2019-05-24 12:50:00,57.39,57.41,57.37,57.4,75820.0,57.0454,57.0653,57.0255,57.0553,75820.0
2019-05-24 13:00:00,57.4,57.42,57.35,57.37,50560.0,57.0553,57.0752,57.0056,57.0255,50560.0
2019-05-24 13:10:00,57.37,57.45,57.37,57.44,58000.0,57.0255,57.105,57.0255,57.0951,58000.0
2019-05-24 13:20:00,57.43,57.46,57.36,57.36,69900.0,57.0851,57.115,57.0156,57.0156,69900.0
2019-05-24 13:30:00,57.38,57.38,57.32,57.36,85280.0,57.0354,57.0354,56.9758,57.0156,85280.0
2019-05-24 13:40:00,57.35,57.39,57.34,57.38,36300.0,57.0056,57.0454,56.9957,57.0354,36300.0
2019-05-24 13:50:00,57.39,57.42,57.3,57.31,138720.0,57.0454,57.0752,56.9559,56.9659,138720.0
2019-05-24 14:00:00,57.33,57.33,57.18,57.22,169700.0,56.9857,56.9857,56.8366,56.8764,169700.0
2019-05-24 14:10:00,57.23,57.23,57.13,57.18,139540.0,56.8863,56.8863,56.7869,56.8366,139540.0
2019-05-24 14:20:00,57.19,57.22,57.17,57.17,46000.0,56.8466,56.8764,56.8267,56.8267,46000.0
2019-05-24 14:30:00,57.2,57.2,57.12,57.14,100720.0,56.8565,56.8565,56.777,56.7969,100720.0
2019-05-24 14:40:00,57.16,57.22,57.1,57.1,122660.0,56.8168,56.8764,56.7571,56.7571,122660.0
2019-05-24 14:50:00,57.1,57.16,57.07,57.16,91580.0,56.7571,56.8168,56.7273,56.8168,91580.0
2019-05-24 15:00:00,57.13,57.15,57.04,57.06,271140.0,56.7869,56.8068,56.6975,56.7174,271140.0
2019-05-24 15:10:00,57.05,57.07,56.98,56.99,182260.0,56.7074,56.7273,56.6379,56.6478,182260.0
2019-05-24 15:20:00,56.99,57.06,56.97,57.06,148680.0,56.6478,56.7174,56.6279,56.7174,148680.0
2019-05-24 15:30:00,57.07,57.07,56.97,57.0,208120.0,56.7273,56.7273,56.6279,56.6577,208120.0
2019-05-24 15:40:00,57.0,57.0,56.92,56.96,482240.0,56.6577,56.6577,56.5782,56.618,482240.0
2019-05-24 15:50:00,56.96,56.99,56.84,56.96,1301220.0,56.618,56.6478,56.4987,56.618,1301220.0
2019-05-28 09:30:00,57.07,57.27,56.93,57.24,1030360.0,56.7273,56.9261,56.5882,56.8963,1030360.0
2019-05-28 09:40:00,57.28,57.35,57.21,57.32,499060.0,56.936,57.0056,56.8665,56.9758,499060.0
2019-05-28 09:50:00,57.37,57.39,57.19,57.35,533320.0,57.0255,57.0454,56.8466,57.0056,533320.0
2019-05-28 10:00:00,57.34,57.37,57.22,57.29,299620.0,56.9957,57.0255,56.8764,56.946,299620.0
2019-05-28 10:10:00,57.29,57.35,57.22,57.24,343580.0,56.946,57.0056,56.8764,56.8963,343580.0
2019-05-28 10:20:00,57.27,57.36,57.25,57.36,342720.0,56.9261,57.0156,56.9062,57.0156,342720.0
2019-05-28 10:30:00,57.35,57.43,57.33,57.41,332680.0,57.0056,57.0851,56.9857,57.0653,332680.0
2019-05-28 10:40:00,57.41,57.55,57.41,57.46,478200.0,57.0653,57.2044,57.0653,57.115,478200.0
2019-05-28 10:50:00,57.47,57.52,57.39,57.52,116860.0,57.1249,57.1746,57.0454,57.1746,116860.0
2019-05-28 11:00:00,57.51,57.67,57.51,57.65,152900.0,57.1647,57.3237,57.1647,57.3038,152900.0
2019-05-28 11:10:00,57.65,57.7,57.65,57.68,105900.0,57.3038,57.3535,57.3038,57.3336,105900.0
2019-05-28 11:20:00,57.69,57.69,57.49,57.49,136740.0,57.3436,57.3436,57.1448,57.1448,136740.0
2019-05-28 11:30:00,57.5,57.58,57.46,57.57,140720.0,57.1547,57.2342,57.115,57.2243,140720.0
2019-05-28 11:40:00,57.58,57.73,57.58,57.69,178000.0,57.2342,57.3833,57.2342,57.3436,178000.0
2019-05-28 11:50:00,57.65,57.75,57.59,57.7,295980.0,57.3038,57.4032,57.2442,57.3535,295980.0
2019-05-28 12:00:00,57.69,57.79,57.68,57.76,139940.0,57.3436,57.443,57.3336,57.4132,139940.0
2019-05-28 12:10:00,57.74,57.8,57.72,57.75,141780.0,57.3933,57.4529,57.3734,57.4032,141780.0
2019-05-28 12:20:00,57.74,57.82,57.74,57.78,91600.0,57.3933,57.4728,57.3933,57.433,91600.0
2019-05-28 12:30:00,57.79,57.8,57.74,57.76,115080.0,57.443,57.4529,57.3933,57.4132,115080.0
2019-05-28 12:40:00,57.75,57.76,57.68,57.72,53860.0,57.4032,57.4132,57.3336,57.3734,53860.0
2019-05-28 12:50:00,57.7,57.74,57.67,57.68,65960.0,57.3535,57.3933,57.3237,57.3336,65960.0
2019-05-28 13:00:00,57.72,57.73,57.65,57.65,79100.0,57.3734,57.3833,57.3038,57.3038,79100.0
2019-05-28 13:10:00,57.64,57.68,57.54,57.54,109400.0,57.2939,57.3336,57.1945,57.1945,109400.0
2019-05-28 13:20:00,57.56,57.56,57.45,57.47,78640.0,57.2144,57.2144,57.105,57.1249,78640.0
2019-05-28 13:30:00,57.48,57.48,57.41,57.42,151620.0,57.1348,57.1348,57.0653,57.0752,151620.0
2019-05-28 13:40:00,57.47,57.51,57.44,57.44,83440.0,57.1249,57.1647,57.0951,57.0951,83440.0
2019-05-28 13:50:00,57.43,57.47,57.39,57.44,56900.0,57.0851,57.1249,57.0454,57.0951,56900.0
2019-05-28 14:00:00,57.44,57.44,57.3,57.33,399800.0,57.0951,57.0951,56.9559,56.9857,399800.0
2019-05-28 14:10:00,57.32,57.41,57.31,57.41,77400.0,56.9758,57.0653,56.9659,57.0653,77400.0
2019-05-28 14:20:00,57.39,57.4,57.32,57.32,86200.0,57.0454,57.0553,56.9758,56.9758,86200.0
2019-05-28 14:30:00,57.31,57.37,57.28,57.36,169460.0,56.9659,57.0255,56.936,57.0156,169460.0
2019-05-28 14:40:00,57.31,57.33,57.23,57.28,144740.0,56.9659,56.9857,56.8863,56.936,144740.0
2019-05-28 14:50:00,57.25,57.25,57.2,57.24,76620.0,56.9062,56.9062,56.8565,56.8963,76620.0
2019-05-28 15:00:00,57.22,57.24,57.16,57.2,217700.0,56.8764,56.8963,56.8168,56.8565,217700.0
2019-05-28 15:10:00,57.19,57.24,57.14,57.19,147420.0,56.8466,56.8963,56.7969,56.8466,147420.0
2019-05-28 15:20:00,57.2,57.22,57.1,57.12,173360.0,56.8565,56.8764,56.7571,56.777,173360.0
2019-05-28 15:30:00,57.12,57.15,57.04,57.04,300260.0,56.777,56.8068,56.6975,56.6975,300260.0
2019-05-28 15:40:00,57.04,57.06,56.95,57.0,351480.0,56.6975,56.7174,56.608,56.6577,351480.0
2019-05-28 15:50:00,57.02,57.1,56.94,56.94,770820.0,56.6776,56.7571,56.5981,56.5981,770820.0
2019-05-29 09:30:00,56.66,56.75,56.42,56.43,854680.0,56.3198,56.4092,56.0812,56.0912,854680.0
2019-05-29 09:40:00,56.44,56.58,56.35,56.46,783820.0,56.1011,56.2403,56.0116,56.121,783820.0
2019-05-29 09:50:00,56.45,56.48,56.26,56.26,735940.0,56.111,56.1409,55.9222,55.9222,735940.0
2019-05-29 10:00:00,56.25,56.34,56.16,56.27,493620.0,55.9122,56.0017,55.8228,55.9321,493620.0
2019-05-29 10:10:00,56.27,56.31,56.18,56.25,663460.0,55.9321,55.9719,55.8427,55.9122,663460.0
2019-05-29 10:20:00,56.28,56.3,56.19,56.29,709840.0,55.9421,55.9619,55.8526,55.952,709840.0
2019-05-29 10:30:00,56.29,56.3,56.16,56.19,681200.0,55.952,55.9619,55.8228,55.8526,681200.0
2019-05-29 10:40:00,56.17,56.25,56.14,56.17,398880.0,55.8327,55.9122,55.8029,55.8327,398880.0
2019-05-29 10:50:00,56.17,56.18,56.03,56.04,394200.0,55.8327,55.8427,55.6936,55.7035,394200.0
2019-05-29 11:00:00,56.03,56.17,55.97,56.13,604880.0,55.6936,55.8327,55.6339,55.793,604880.0
2019-05-29 11:10:00,56.12,56.12,55.91,55.94,387960.0,55.783,55.783,55.5743,55.6041,387960.0
2019-05-29 11:20:00,55.91,55.95,55.75,55.76,623780.0,55.5743,55.614,55.4152,55.4252,623780.0
2019-05-29 11:30:00,55.76,55.86,55.75,55.8,493640.0,55.4252,55.5246,55.4152,55.4649,493640.0
2019-05-29 11:40:00,55.79,55.85,55.66,55.84,658600.0,55.455,55.5146,55.3258,55.5047,658600.0
2019-05-29 11:50:00,55.84,55.89,55.64,55.74,232060.0,55.5047,55.5544,55.3059,55.4053,232060.0
2019-05-29 12:00:00,55.74,55.83,55.7,55.82,573420.0,55.4053,55.4948,55.3655,55.4848,573420.0
2019-05-29 12:10:00,55.79,55.88,55.78,55.87,155560.0,55.455,55.5445,55.4451,55.5345,155560.0
2019-05-29 12:20:00,55.84,55.85,55.76,55.8,180480.0,55.5047,55.5146,55.4252,55.4649,180480.0
2019-05-29 12:30:00,55.8,55.8,55.68,55.73,438200.0,55.4649,55.4649,55.3457,55.3954,438200.0
2019-05-29 12:40:00,55.73,55.78,55.67,55.78,363520.0,55.3954,55.4451,55.3357,55.4451,363520.0
2019-05-29 12:50:00,55.79,55.79,55.6,55.62,332520.0,55.455,55.455,55.2661,55.286,332520.0
2019-05-29 13:00:00,55.61,55.86,55.61,55.86,454560.0,55.2761,55.5246,55.2761,55.5246,454560.0
2019-05-29 13:10:00,55.85,55.92,55.78,55.83,355200.0,55.5146,55.5842,55.4451,55.4948,355200.0
2019-05-29 13:20:00,55.81,55.89,55.77,55.83,191260.0,55.4749,55.5544,55.4351,55.4948,191260.0
2019-05-29 13:30:00,55.85,55.97,55.84,55.97,186000.0,55.5146,55.6339,55.5047,55.6339,186000.0
2019-05-29 13:40:00,55.97,55.99,55.9,55.97,148800.0,55.6339,55.6538,55.5643,55.6339,148800.0
2019-05-29 13:50:00,55.98,56.03,55.93,55.98,420620.0,55.6439,55.6936,55.5942,55.6439,420620.0
2019-05-29 14:00:00,55.98,56.03,55.91,55.93,198880.0,55.6439,55.6936,55.5743,55.5942,198880.0
2019-05-29 14:10:00,55.92,55.94,55.86,55.89,160660.0,55.5842,55.6041,55.5246,55.5544,160660.0
2019-05-29 14:20:00,55.88,55.98,55.88,55.96,126200.0,55.5445,55.6439,55.5445,55.624,126200.0
2019-05-29 14:30:00,55.96,55.96,55.75,55.77,271260.0,55.624,55.624,55.4152,55.4351,271260.0
2019-05-29 14:40:00,55.75,55.75,55.68,55.73,189120.0,55.4152,55.4152,55.3457,55.3954,189120.0
2019-05-29 14:50:00,55.73,55.8,55.67,55.8,265020.0,55.3954,55.4649,55.3357,55.4649,265020.0
2019-05-29 15:00:00,55.79,55.79,55.69,55.75,349640.0,55.455,55.455,55.3556,55.4152,349640.0
2019-05-29 15:10:00,55.74,55.8,55.72,55.8,267300.0,55.4053,55.4649,55.3854,55.4649,267300.0
2019-05-29 15:20:00,55.79,55.93,55.79,55.89,298000.0,55.455,55.5942,55.455,55.5544,298000.0
2019-05-29 15:30:00,55.89,56.08,55.82,56.08,437280.0,55.5544,55.7433,55.4848,55.7433,437280.0
2019-05-29 15:40:00,56.09,56.17,55.96,55.99,787140.0,55.7532,55.8327,55.624,55.6538,787140.0
2019-05-29 15:50:00,55.98,56.04,55.88,56.02,2585260.0,55.6439,55.7035,55.5445,55.6836,2585260.0
2019-05-30 09:30:00,56.07,56.17,55.93,56.05,1133680.0,55.7333,55.8327,55.5942,55.7134,1133680.0
2019-05-30 09:40:00,56.05,56.19,56.0,56.15,1087200.0,55.7134,55.8526,55.6637,55.8128,1087200.0
2019-05-30 09:50:00,56.15,56.34,56.15,56.21,438120.0,55.8128,56.0017,55.8128,55.8725,438120.0
2019-05-30 10:00:00,56.23,56.3,56.15,56.16,264220.0,55.8924,55.9619,55.8128,55.8228,264220.0
2019-05-30 10:10:00,56.16,56.22,56.14,56.16,180860.0,55.8228,55.8824,55.8029,55.8228,180860.0
2019-05-30 10:20:00,56.18,56.2,56.13,56.15,139540.0,55.8427,55.8625,55.793,55.8128,139540.0
2019-05-30 10:30:00,56.17,56.24,56.15,56.2,252760.0,55.8327,55.9023,55.8128,55.8625,252760.0
2019-05-30 10:40:00,56.17,56.26,56.16,56.23,281180.0,55.8327,55.9222,55.8228,55.8924,281180.0
2019-05-30 10:50:00,56.25,56.25,56.09,56.09,145220.0,55.9122,55.9122,55.7532,55.7532,145220.0
2019-05-30 11:00:00,56.09,56.12,56.01,56.06,223820.0,55.7532,55.783,55.6737,55.7234,223820.0
2019-05-30 11:10:00,56.08,56.16,56.06,56.15,234200.0,55.7433,55.8228,55.7234,55.8128,234200.0
2019-05-30 11:20:00,56.13,56.14,56.01,56.06,111520.0,55.793,55.8029,55.6737,55.7234,111520.0
2019-05-30 11:30:00,56.08,56.13,56.03,56.09,155680.0,55.7433,55.793,55.6936,55.7532,155680.0
2019-05-30 11:40:00,56.11,56.14,56.04,56.05,141400.0,55.7731,55.8029,55.7035,55.7134,141400.0
2019-05-30 11:50:00,56.06,56.07,55.95,56.0,238740.0,55.7234,55.7333,55.614,55.6637,238740.0
2019-05-30 12:00:00,56.05,56.05,55.92,55.92,196560.0,55.7134,55.7134,55.5842,55.5842,196560.0
2019-05-30 12:10:00,55.91,56.02,55.9,55.96,166000.0,55.5743,55.6836,55.5643,55.624,166000.0
2019-05-30 12:20:00,55.96,56.01,55.94,55.98,66900.0,55.624,55.6737,55.6041,55.6439,66900.0
2019-05-30 12:30:00,55.96,56.01,55.94,56.0,135440.0,55.624,55.6737,55.6041,55.6637,135440.0
2019-05-30 12:40:00,56.01,56.02,55.96,56.0,347840.0,55.6737,55.6836,55.624,55.6637,347840.0
2019-05-30 12:50:00,56.0,56.02,55.94,56.02,143180.0,55.6637,55.6836,55.6041,55.6836,143180.0
2019-05-30 13:00:00,56.03,56.09,56.02,56.06,165040.0,55.6936,55.7532,55.6836,55.7234,165040.0
2019-05-30 13:10:00,56.07,56.08,56.0,56.01,127140.0,55.7333,55.7433,55.6637,55.6737,127140.0
2019-05-30 13:20:00,56.03,56.04,55.97,55.99,63420.0,55.6936,55.7035,55.6339,55.6538,63420.0
2019-05-30 13:30:00,56.01,56.01,55.88,55.96,123000.0,55.6737,55.6737,55.5445,55.624,123000.0
2019-05-30 13:40:00,55.94,55.98,55.9,55.93,115940.0,55.6041,55.6439,55.5643,55.5942,115940.0
2019-05-30 13:50:00,55.92,55.99,55.92,55.98,68300.0,55.5842,55.6538,55.5842,55.6439,68300.0
2019-05-30 14:00:00,55.97,56.0,55.94,55.94,108420.0,55.6339,55.6637,55.6041,55.6041,108420.0
2019-05-30 14:10:00,55.97,55.99,55.89,55.9,147280.0,55.6339,55.6538,55.5544,55.5643,147280.0
2019-05-30 14:20:00,55.9,55.92,55.8,55.83,326900.0,55.5643,55.5842,55.4649,55.4948,326900.0
2019-05-30 14:30:00,55.82,55.84,55.8,55.81,101780.0,55.4848,55.5047,55.4649,55.4749,101780.0
2019-05-30 14:40:00,55.81,55.9,55.81,55.89,101400.0,55.4749,55.5643,55.4749,55.5544,101400.0
2019-05-30 14:50:00,55.89,55.94,55.85,55.94,138080.0,55.5544,55.6041,55.5146,55.6041,138080.0
2019-05-30 15:00:00,55.94,55.94,55.81,55.87,154880.0,55.6041,55.6041,55.4749,55.5345,154880.0
2019-05-30 15:10:00,55.86,55.94,55.86,55.94,67780.0,55.5246,55.6041,55.5246,55.6041,67780.0
2019-05-30 15:20:00,55.95,56.03,55.92,56.03,135240.0,55.614,55.6936,55.5842,55.6936,135240.0
2019-05-30 15:30:00,56.01,56.1,55.95,56.08,309420.0,55.6737,55.7631,55.614,55.7433,309420.0
2019-05-30 15:40:00,56.08,56.14,56.05,56.1,162680.0,55.7433,55.8029,55.7134,55.7631,162680.0
2019-05-30 15:50:00,56.09,56.1,56.0,56.06,789720.0,55.7532,55.7631,55.6637,55.7234,789720.0
2019-05-31 09:30:00,55.28,55.46,55.17,55.46,999280.0,54.9481,55.127,54.8387,55.127,999280.0
2019-05-31 09:40:00,55.42,55.44,55.24,55.32,851040.0,55.0872,55.1071,54.9083,54.9878,851040.0
2019-05-31 09:50:00,55.27,55.52,55.23,55.52,299860.0,54.9381,55.1866,54.8984,55.1866,299860.0
2019-05-31 10:00:00,55.5,55.59,55.42,55.5,419780.0,55.1667,55.2562,55.0872,55.1667,419780.0
2019-05-31 10:10:00,55.52,55.52,55.41,55.44,171460.0,55.1866,55.1866,55.0773,55.1071,171460.0
2019-05-31 10:20:00,55.41,55.51,55.37,55.49,373520.0,55.0773,55.1767,55.0375,55.1568,373520.0
2019-05-31 10:30:00,55.47,55.53,55.47,55.49,379800.0,55.1369,55.1966,55.1369,55.1568,379800.0
2019-05-31 10:40:00,55.5,55.64,55.48,55.64,527000.0,55.1667,55.3059,55.1469,55.3059,527000.0
2019-05-31 10:50:00,55.65,55.67,55.56,55.6,210540.0,55.3158,55.3357,55.2264,55.2661,210540.0
2019-05-31 11:00:00,55.58,55.66,55.56,55.59,232660.0,55.2463,55.3258,55.2264,55.2562,232660.0
2019-05-31 11:10:00,55.6,55.66,55.59,55.63,460460.0,55.2661,55.3258,55.2562,55.296,460460.0
2019-05-31 11:20:00,55.63,55.66,55.58,55.59,145820.0,55.296,55.3258,55.2463,55.2562,145820.0
2019-05-31 11:30:00,55.6,55.64,55.43,55.48,201720.0,55.2661,55.3059,55.0972,55.1469,201720.0
2019-05-31 11:40:00,55.49,55.62,55.46,55.59,200260.0,55.1568,55.286,55.127,55.2562,200260.0
2019-05-31 11:50:00,55.6,55.6,55.46,55.52,122860.0,55.2661,55.2661,55.127,55.1866,122860.0
2019-05-31 12:00:00,55.52,55.53,55.44,55.45,156440.0,55.1866,55.1966,55.1071,55.117,156440.0
2019-05-31 12:10:00,55.43,55.49,55.39,55.47,255320.0,55.0972,55.1568,55.0574,55.1369,255320.0
2019-05-31 12:20:00,55.46,55.46,55.38,55.44,240640.0,55.127,55.127,55.0475,55.1071,240640.0
2019-05-31 12:30:00,55.44,55.48,55.38,55.38,262980.0,55.1071,55.1469,55.0475,55.0475,262980.0
2019-05-31 12:40:00,55.39,55.42,55.34,55.4,243580.0,55.0574,55.0872,55.0077,55.0673,243580.0
2019-05-31 12:50:00,55.41,55.48,55.38,55.48,149060.0,55.0773,55.1469,55.0475,55.1469,149060.0
2019-05-31 13:00:00,55.48,55.49,55.39,55.47,319000.0,55.1469,55.1568,55.0574,55.1369,319000.0
2019-05-31 13:10:00,55.46,55.51,55.43,55.43,178980.0,55.127,55.1767,55.0972,55.0972,178980.0
2019-05-31 13:20:00,55.43,55.52,55.43,55.52,77320.0,55.0972,55.1866,55.0972,55.1866,77320.0
2019-05-31 13:30:00,55.49,55.61,55.45,55.59,144520.0,55.1568,55.2761,55.117,55.2562,144520.0
2019-05-31 13:40:00,55.58,55.61,55.54,55.6,100640.0,55.2463,55.2761,55.2065,55.2661,100640.0
2019-05-31 13:50:00,55.59,55.61,55.52,55.6,143180.0,55.2562,55.2761,55.1866,55.2661,143180.0
2019-05-31 14:00:00,55.59,55.61,55.5,55.51,210700.0,55.2562,55.2761,55.1667,55.1767,210700.0
2019-05-31 14:10:00,55.53,55.53,55.38,55.4,423400.0,55.1966,55.1966,55.0475,55.0673,423400.0
2019-05-31 14:20:00,55.41,55.48,55.39,55.4,239460.0,55.0773,55.1469,55.0574,55.0673,239460.0
2019-05-31 14:30:00,55.39,55.42,55.31,55.31,320420.0,55.0574,55.0872,54.9779,54.9779,320420.0
2019-05-31 14:40:00,55.31,55.44,55.29,55.37,417480.0,54.9779,55.1071,54.958,55.0375,417480.0
2019-05-31 14:50:00,55.39,55.47,55.38,55.46,157680.0,55.0574,55.1369,55.0475,55.127,157680.0
2019-05-31 15:00:00,55.46,55.46,55.35,55.4,436240.0,55.127,55.127,55.0176,55.0673,436240.0
2019-05-31 15:10:00,55.4,55.46,55.38,55.41,340960.0,55.0673,55.127,55.0475,55.0773,340960.0
2019-05-31 15:20:00,55.41,55.44,55.36,55.43,417720.0,55.0773,55.1071,55.0276,55.0972,417720.0
2019-05-31 15:30:00,55.42,55.46,55.29,55.32,588660.0,55.0872,55.127,54.958,54.9878,588660.0
2019-05-31 15:40:00,55.34,55.38,55.31,55.37,648060.0,55.0077,55.0475,54.9779,55.0375,648060.0
2019-05-31 15:50:00,55.37,55.42,55.31,55.32,2400980.0,55.0375,55.0872,54.9779,54.9878,2400980.0
2019-06-03 09:30:00,53.35,53.35,52.66,52.69,6500700.0,53.0296,53.0296,52.3438,52.3736,6500700.0
2019-06-03 09:40:00,52.68,52.73,51.61,51.79,5335160.0,52.3637,52.4134,51.3001,51.479,5335160.0
2019-06-03 09:50:00,51.79,52.16,51.71,51.77,2574000.0,51.479,51.8468,51.3995,51.4591,2574000.0
2019-06-03 10:00:00,51.74,51.91,51.6,51.75,1910360.0,51.4293,51.5983,51.2902,51.4393,1910360.0
2019-06-03 10:10:00,51.75,51.93,51.7,51.83,1540940.0,51.4393,51.6182,51.3896,51.5188,1540940.0
2019-06-03 10:20:00,51.83,52.24,51.75,52.17,1602240.0,51.5188,51.9263,51.4393,51.8567,1602240.0
2019-06-03 10:30:00,52.17,52.27,52.01,52.14,1345700.0,51.8567,51.9561,51.6977,51.8269,1345700.0
2019-06-03 10:40:00,52.16,52.17,51.71,51.79,1039600.0,51.8468,51.8567,51.3995,51.479,1039600.0
2019-06-03 10:50:00,51.78,51.92,51.74,51.89,574880.0,51.4691,51.6082,51.4293,51.5784,574880.0
2019-06-03 11:00:00,51.91,51.97,51.83,51.87,906600.0,51.5983,51.6579,51.5188,51.5585,906600.0
2019-06-03 11:10:00,51.88,51.97,51.83,51.93,816880.0,51.5685,51.6579,51.5188,51.6182,816880.0
2019-06-03 11:20:00,51.94,52.12,51.92,52.11,1022060.0,51.6281,51.807,51.6082,51.7971,1022060.0
2019-06-03 11:30:00,52.09,52.28,52.09,52.25,1299660.0,51.7772,51.9661,51.7772,51.9363,1299660.0
2019-06-03 11:40:00,52.22,52.24,52.05,52.17,763980.0,51.9064,51.9263,51.7375,51.8567,763980.0
2019-06-03 11:50:00,52.18,52.3,52.09,52.15,944060.0,51.8667,51.986,51.7772,51.8369,944060.0
2019-06-03 12:00:00,52.15,52.21,51.83,51.91,1091120.0,51.8369,51.8965,51.5188,51.5983,1091120.0
2019-06-03 12:10:00,51.89,52.03,51.87,51.93,1055240.0,51.5784,51.7176,51.5585,51.6182,1055240.0
2019-06-03 12:20:00,51.93,51.93,51.64,51.65,958600.0,51.6182,51.6182,51.3299,51.3399,958600.0
2019-06-03 12:30:00,51.65,51.77,51.45,51.63,1573060.0,51.3399,51.4591,51.1411,51.32,1573060.0
2019-06-03 12:40:00,51.61,51.69,51.46,51.66,644940.0,51.3001,51.3796,51.151,51.3498,644940.0
2019-06-03 12:50:00,51.65,51.67,51.47,51.48,633800.0,51.3399,51.3597,51.1609,51.1709,633800.0
2019-06-03 13:00:00,51.46,51.57,51.35,51.57,1048960.0,51.151,51.2603,51.0417,51.2603,1048960.0
2019-06-03 13:10:00,51.55,51.57,51.42,51.42,672400.0,51.2405,51.2603,51.1112,51.1112,672400.0
2019-06-03 13:20:00,51.43,51.8,51.38,51.58,1051200.0,51.1212,51.489,51.0715,51.2703,1051200.0
2019-06-03 13:30:00,51.57,51.58,51.37,51.42,1089420.0,51.2603,51.2703,51.0615,51.1112,1089420.0
2019-06-03 13:40:00,51.42,51.52,51.4,51.42,447080.0,51.1112,51.2106,51.0914,51.1112,447080.0
2019-06-03 13:50:00,51.43,51.64,51.4,51.61,564600.0,51.1212,51.3299,51.0914,51.3001,564600.0
2019-06-03 14:00:00,51.64,51.82,51.6,51.82,749800.0,51.3299,51.5088,51.2902,51.5088,749800.0
2019-06-03 14:10:00,51.84,51.87,51.69,51.73,420320.0,51.5287,51.5585,51.3796,51.4194,420320.0
2019-06-03 14:20:00,51.73,51.83,51.71,51.73,556680.0,51.4194,51.5188,51.3995,51.4194,556680.0
2019-06-03 14:30:00,51.76,51.8,51.59,51.64,449260.0,51.4492,51.489,51.2802,51.3299,449260.0
2019-06-03 14:40:00,51.63,51.71,51.58,51.63,519100.0,51.32,51.3995,51.2703,51.32,519100.0
2019-06-03 14:50:00,51.6,51.69,51.59,51.66,576680.0,51.2902,51.3796,51.2802,51.3498,576680.0
2019-06-03 15:00:00,51.66,51.71,51.56,51.63,910740.0,51.3498,51.3995,51.2504,51.32,910740.0
2019-06-03 15:10:00,51.61,51.78,51.56,51.78,1141760.0,51.3001,51.4691,51.2504,51.4691,1141760.0
2019-06-03 15:20:00,51.79,51.9,51.63,51.74,664040.0,51.479,51.5884,51.32,51.4293,664040.0
2019-06-03 15:30:00,51.73,51.74,51.51,51.54,1114920.0,51.4194,51.4293,51.2007,51.2305,1114920.0
2019-06-03 15:40:00,51.56,51.65,51.45,51.61,1077160.0,51.2504,51.3399,51.1411,51.3001,1077160.0
2019-06-03 15:50:00,51.62,52.03,51.58,51.95,4697540.0,51.31,51.7176,51.2703,51.6381,4697540.0
2019-06-04 09:30:00,52.22,52.33,52.05,52.08,4628840.0,51.9064,52.0158,51.7375,51.7673,4628840.0
2019-06-04 09:40:00,52.08,52.21,51.86,51.86,2737980.0,51.7673,51.8965,51.5486,51.5486,2737980.0
2019-06-04 09:50:00,51.87,52.19,51.8,52.02,1773000.0,51.5585,51.8766,51.489,51.7076,1773000.0
2019-06-04 10:00:00,52.01,52.02,51.84,51.92,1388080.0,51.6977,51.7076,51.5287,51.6082,1388080.0
2019-06-04 10:10:00,51.94,52.17,51.91,52.12,1429960.0,51.6281,51.8567,51.5983,51.807,1429960.0
2019-06-04 10:20:00,52.11,52.41,52.1,52.3,710400.0,51.7971,52.0953,51.7872,51.986,710400.0
2019-06-04 10:30:00,52.3,52.37,52.19,52.24,699560.0,51.986,52.0555,51.8766,51.9263,699560.0
2019-06-04 10:40:00,52.24,52.26,52.06,52.12,697740.0,51.9263,51.9462,51.7474,51.807,697740.0
2019-06-04 10:50:00,52.15,52.28,52.1,52.17,723680.0,51.8369,51.9661,51.7872,51.8567,723680.0
2019-06-04 11:00:00,52.18,52.34,52.13,52.32,826260.0,51.8667,52.0257,51.817,52.0058,826260.0
2019-06-04 11:10:00,52.32,52.46,52.32,52.46,466240.0,52.0058,52.145,52.0058,52.145,466240.0
2019-06-04 11:20:00,52.48,52.66,52.44,52.63,1136100.0,52.1649,52.3438,52.1251,52.314,1136100.0
2019-06-04 11:30:00,52.63,52.69,52.57,52.67,733740.0,52.314,52.3736,52.2543,52.3537,733740.0
2019-06-04 11:40:00,52.68,52.89,52.67,52.88,697060.0,52.3637,52.5724,52.3537,52.5625,697060.0
2019-06-04 11:50:00,52.89,52.92,52.77,52.88,734160.0,52.5724,52.6022,52.4531,52.5625,734160.0
2019-06-04 12:00:00,52.89,52.92,52.59,52.61,680460.0,52.5724,52.6022,52.2742,52.2941,680460.0
2019-06-04 12:10:00,52.62,52.62,52.49,52.54,599280.0,52.304,52.304,52.1748,52.2245,599280.0
2019-06-04 12:20:00,52.54,52.59,52.52,52.57,331540.0,52.2245,52.2742,52.2046,52.2543,331540.0
2019-06-04 12:30:00,52.58,52.6,52.46,52.5,341680.0,52.2643,52.2842,52.145,52.1848,341680.0
2019-06-04 12:40:00,52.49,52.6,52.49,52.59,273880.0,52.1748,52.2842,52.1748,52.2742,273880.0
2019-06-04 12:50:00,52.6,52.7,52.56,52.66,333720.0,52.2842,52.3836,52.2444,52.3438,333720.0
2019-06-04 13:00:00,52.67,52.71,52.65,52.69,275860.0,52.3537,52.3935,52.3339,52.3736,275860.0
2019-06-04 13:10:00,52.7,52.7,52.55,52.61,532860.0,52.3836,52.3836,52.2345,52.2941,532860.0
2019-06-04 13:20:00,52.61,52.75,52.55,52.75,260220.0,52.2941,52.4333,52.2345,52.4333,260220.0
2019-06-04 13:30:00,52.75,52.83,52.73,52.73,264000.0,52.4333,52.5128,52.4134,52.4134,264000.0
2019-06-04 13:40:00,52.71,52.71,52.62,52.63,444020.0,52.3935,52.3935,52.304,52.314,444020.0
2019-06-04 13:50:00,52.63,52.81,52.59,52.79,304240.0,52.314,52.4929,52.2742,52.473,304240.0
2019-06-04 14:00:00,52.77,52.83,52.68,52.68,331560.0,52.4531,52.5128,52.3637,52.3637,331560.0
2019-06-04 14:10:00,52.69,52.71,52.64,52.66,238280.0,52.3736,52.3935,52.3239,52.3438,238280.0
2019-06-04 14:20:00,52.64,52.76,52.62,52.76,288060.0,52.3239,52.4432,52.304,52.4432,288060.0
2019-06-04 14:30:00,52.75,52.77,52.68,52.75,423080.0,52.4333,52.4531,52.3637,52.4333,423080.0
2019-06-04 14:40:00,52.76,52.78,52.72,52.74,418120.0,52.4432,52.4631,52.4034,52.4233,418120.0
2019-06-04 14:50:00,52.74,52.75,52.53,52.54,613180.0,52.4233,52.4333,52.2146,52.2245,613180.0
2019-06-04 15:00:00,52.54,52.62,52.54,52.61,303100.0,52.2245,52.304,52.2245,52.2941,303100.0
2019-06-04 15:10:00,52.59,52.62,52.52,52.55,354360.0,52.2742,52.304,52.2046,52.2345,354360.0
2019-06-04 15:20:00,52.56,52.58,52.48,52.49,472520.0,52.2444,52.2643,52.1649,52.1748,472520.0
2019-06-04 15:30:00,52.5,52.54,52.46,52.51,919920.0,52.1848,52.2245,52.145,52.1947,919920.0
2019-06-04 15:40:00,52.52,52.59,52.5,52.54,802280.0,52.2046,52.2742,52.1848,52.2245,802280.0
2019-06-04 15:50:00,52.54,52.77,52.52,52.73,2083900.0,52.2245,52.4531,52.2046,52.4134,2083900.0
2019-06-05 09:30:00,52.75,52.84,52.34,52.69,2506560.0,52.4333,52.5227,52.0257,52.3736,2506560.0
2019-06-05 09:40:00,52.62,52.62,52.32,52.42,1190600.0,52.304,52.304,52.0058,52.1052,1190600.0
2019-06-05 09:50:00,52.41,52.42,52.17,52.23,863200.0,52.0953,52.1052,51.8567,51.9164,863200.0
2019-06-05 10:00:00,52.28,52.33,51.89,51.94,1542340.0,51.9661,52.0158,51.5784,51.6281,1542340.0
2019-06-05 10:10:00,51.95,52.11,51.8,51.83,1072160.0,51.6381,51.7971,51.489,51.5188,1072160.0
2019-06-05 10:20:00,51.85,51.9,51.66,51.73,871260.0,51.5387,51.5884,51.3498,51.4194,871260.0
2019-06-05 10:30:00,51.73,51.83,51.65,51.81,604100.0,51.4194,51.5188,51.3399,51.4989,604100.0
2019-06-05 10:40:00,51.82,51.96,51.8,51.83,731840.0,51.5088,51.648,51.489,51.5188,731840.0
2019-06-05 10:50:00,51.81,51.95,51.73,51.95,583400.0,51.4989,51.6381,51.4194,51.6381,583400.0
2019-06-05 11:00:00,51.99,52.05,51.88,51.96,683820.0,51.6778,51.7375,51.5685,51.648,683820.0
2019-06-05 11:10:00,51.99,52.11,51.98,52.1,444380.0,51.6778,51.7971,51.6679,51.7872,444380.0
2019-06-05 11:20:00,52.11,52.18,52.07,52.18,273300.0,51.7971,51.8667,51.7573,51.8667,273300.0
2019-06-05 11:30:00,52.18,52.2,52.12,52.16,383660.0,51.8667,51.8866,51.807,51.8468,383660.0
2019-06-05 11:40:00,52.17,52.18,52.04,52.06,502680.0,51.8567,51.8667,51.7275,51.7474,502680.0
2019-06-05 11:50:00,52.05,52.12,51.96,52.09,354720.0,51.7375,51.807,51.648,51.7772,354720.0
2019-06-05 12:00:00,52.1,52.14,52.04,52.07,386140.0,51.7872,51.8269,51.7275,51.7573,386140.0
2019-06-05 12:10:00,52.1,52.13,51.96,51.98,184300.0,51.7872,51.817,51.648,51.6679,184300.0
2019-06-05 12:20:00,52.0,52.05,51.98,52.03,171940.0,51.6878,51.7375,51.6679,51.7176,171940.0
2019-06-05 12:30:00,51.99,52.05,51.96,52.05,146120.0,51.6778,51.7375,51.648,51.7375,146120.0
2019-06-05 12:40:00,52.02,52.14,52.02,52.13,132440.0,51.7076,51.8269,51.7076,51.817,132440.0
2019-06-05 12:50:00,52.1,52.2,52.1,52.12,180580.0,51.7872,51.8866,51.7872,51.807,180580.0
2019-06-05 13:00:00,52.13,52.32,52.13,52.31,237300.0,51.817,52.0058,51.817,51.9959,237300.0
2019-06-05 13:10:00,52.35,52.42,52.3,52.38,295120.0,52.0357,52.1052,51.986,52.0655,295120.0
2019-06-05 13:20:00,52.4,52.48,52.39,52.46,329240.0,52.0854,52.1649,52.0754,52.145,329240.0
2019-06-05 13:30:00,52.45,52.46,52.39,52.46,136080.0,52.1351,52.145,52.0754,52.145,136080.0
2019-06-05 13:40:00,52.44,52.5,52.38,52.44,236720.0,52.1251,52.1848,52.0655,52.1251,236720.0
2019-06-05 13:50:00,52.46,52.46,52.32,52.33,302420.0,52.145,52.145,52.0058,52.0158,302420.0
2019-06-05 14:00:00,52.3,52.35,52.2,52.33,285940.0,51.986,52.0357,51.8866,52.0158,285940.0
2019-06-05 14:10:00,52.34,52.35,52.27,52.28,223280.0,52.0257,52.0357,51.9561,51.9661,223280.0
2019-06-05 14:20:00,52.29,52.3,52.24,52.27,251640.0,51.976,51.986,51.9263,51.9561,251640.0
2019-06-05 14:30:00,52.27,52.3,52.23,52.27,236120.0,51.9561,51.986,51.9164,51.9561,236120.0
2019-06-05 14:40:00,52.27,52.27,52.22,52.22,178280.0,51.9561,51.9561,51.9064,51.9064,178280.0
2019-06-05 14:50:00,52.22,52.22,52.12,52.15,290220.0,51.9064,51.9064,51.807,51.8369,290220.0
2019-06-05 15:00:00,52.13,52.17,52.1,52.14,370780.0,51.817,51.8567,51.7872,51.8269,370780.0
2019-06-05 15:10:00,52.16,52.23,52.15,52.2,413080.0,51.8468,51.9164,51.8369,51.8866,413080.0
2019-06-05 15:20:00,52.18,52.21,52.15,52.18,295280.0,51.8667,51.8965,51.8369,51.8667,295280.0
2019-06-05 15:30:00,52.17,52.18,52.02,52.05,456420.0,51.8567,51.8667,51.7076,51.7375,456420.0
2019-06-05 15:40:00,52.04,52.12,51.99,52.04,698380.0,51.7275,51.807,51.6778,51.7275,698380.0
2019-06-05 15:50:00,52.07,52.25,52.05,52.25,3140640.0,51.7573,51.9363,51.7375,51.9363,3140640.0
2019-06-06 09:30:00,52.31,52.33,51.88,52.03,1234860.0,51.9959,52.0158,51.5685,51.7176,1234860.0
2019-06-06 09:40:00,52.0,52.0,51.85,51.91,624960.0,51.6878,51.6878,51.5387,51.5983,624960.0
2019-06-06 09:50:00,51.95,52.03,51.78,51.78,715020.0,51.6381,51.7176,51.4691,51.4691,715020.0
2019-06-06 10:00:00,51.8,51.94,51.79,51.9,490360.0,51.489,51.6281,51.479,51.5884,490360.0
2019-06-06 10:10:00,51.89,51.99,51.81,51.99,457100.0,51.5784,51.6778,51.4989,51.6778,457100.0
2019-06-06 10:20:00,52.0,52.0,51.86,51.88,414500.0,51.6878,51.6878,51.5486,51.5685,414500.0
2019-06-06 10:30:00,51.9,52.1,51.83,52.09,305280.0,51.5884,51.7872,51.5188,51.7772,305280.0
2019-06-06 10:40:00,52.09,52.35,52.09,52.26,798000.0,51.7772,52.0357,51.7772,51.9462,798000.0
2019-06-06 10:50:00,52.27,52.35,52.2,52.22,510860.0,51.9561,52.0357,51.8866,51.9064,510860.0
2019-06-06 11:00:00,52.22,52.27,52.16,52.23,813060.0,51.9064,51.9561,51.8468,51.9164,813060.0
2019-06-06 11:10:00,52.25,52.25,52.16,52.18,508400.0,51.9363,51.9363,51.8468,51.8667,508400.0
2019-06-06 11:20:00,52.22,52.29,52.17,52.25,418960.0,51.9064,51.976,51.8567,51.9363,418960.0
2019-06-06 11:30:00,52.26,52.27,52.18,52.18,231100.0,51.9462,51.9561,51.8667,51.8667,231100.0
2019-06-06 11:40:00,52.18,52.23,51.97,52.02,271980.0,51.8667,51.9164,51.6579,51.7076,271980.0
2019-06-06 11:50:00,52.02,52.07,52.0,52.04,272360.0,51.7076,51.7573,51.6878,51.7275,272360.0
2019-06-06 12:00:00,52.03,52.07,52.01,52.06,386460.0,51.7176,51.7573,51.6977,51.7474,386460.0
2019-06-06 12:10:00,52.06,52.06,51.96,51.97,434860.0,51.7474,51.7474,51.648,51.6579,434860.0
2019-06-06 12:20:00,51.98,52.0,51.92,51.94,284360.0,51.6679,51.6878,51.6082,51.6281,284360.0
2019-06-06 12:30:00,51.93,51.96,51.9,51.91,282060.0,51.6182,51.648,51.5884,51.5983,282060.0
2019-06-06 12:40:00,51.91,52.11,51.9,52.09,250080.0,51.5983,51.7971,51.5884,51.7772,250080.0
2019-06-06 12:50:00,52.07,52.08,51.98,52.0,248520.0,51.7573,51.7673,51.6679,51.6878,248520.0
2019-06-06 13:00:00,52.0,52.01,51.91,51.91,281300.0,51.6878,51.6977,51.5983,51.5983,281300.0
2019-06-06 13:10:00,51.93,52.0,51.9,51.92,451800.0,51.6182,51.6878,51.5884,51.6082,451800.0
2019-06-06 13:20:00,51.9,51.91,51.86,51.91,141980.0,51.5884,51.5983,51.5486,51.5983,141980.0
2019-06-06 13:30:00,51.92,51.93,51.86,51.9,239860.0,51.6082,51.6182,51.5486,51.5884,239860.0
2019-06-06 13:40:00,51.91,52.0,51.91,52.0,160500.0,51.5983,51.6878,51.5983,51.6878,160500.0
2019-06-06 13:50:00,51.98,52.06,51.98,52.06,174080.0,51.6679,51.7474,51.6679,51.7474,174080.0
2019-06-06 14:00:00,52.06,52.08,51.99,52.08,159600.0,51.7474,51.7673,51.6778,51.7673,159600.0
2019-06-06 14:10:00,52.07,52.13,52.07,52.08,199180.0,51.7573,51.817,51.7573,51.7673,199180.0
2019-06-06 14:20:00,52.08,52.11,52.02,52.04,122220.0,51.7673,51.7971,51.7076,51.7275,122220.0
2019-06-06 14:30:00,52.05,52.3,52.03,52.2,300300.0,51.7375,51.986,51.7176,51.8866,300300.0
2019-06-06 14:40:00,52.2,52.26,52.12,52.19,194980.0,51.8866,51.9462,51.807,51.8766,194980.0
2019-06-06 14:50:00,52.21,52.22,52.16,52.21,173360.0,51.8965,51.9064,51.8468,51.8965,173360.0
2019-06-06 15:00:00,52.23,52.24,52.19,52.2,196500.0,51.9164,51.9263,51.8766,51.8866,196500.0
2019-06-06 15:10:00,52.22,52.35,52.2,52.33,256480.0,51.9064,52.0357,51.8866,52.0158,256480.0
2019-06-06 15:20:00,52.35,52.45,52.34,52.42,300360.0,52.0357,52.1351,52.0257,52.1052,300360.0
2019-06-06 15:30:00,52.41,52.5,52.41,52.44,717420.0,52.0953,52.1848,52.0953,52.1251,717420.0
2019-06-06 15:40:00,52.44,52.46,52.37,52.41,554680.0,52.1251,52.145,52.0555,52.0953,554680.0
2019-06-06 15:50:00,52.42,52.47,52.3,52.39,1153820.0,52.1052,52.1549,51.986,52.0754,1153820.0
2019-06-07 09:30:00,52.71,52.81,52.56,52.72,1612800.0,52.3935,52.4929,52.2444,52.4034,1612800.0
2019-06-07 09:40:00,52.75,52.84,52.66,52.8,1869720.0,52.4333,52.5227,52.3438,52.483,1869720.0
2019-06-07 09:50:00,52.82,52.9,52.69,52.86,1670620.0,52.5028,52.5823,52.3736,52.5426,1670620.0
2019-06-07 10:00:00,52.88,52.96,52.84,52.85,1493400.0,52.5625,52.642,52.5227,52.5327,1493400.0
2019-06-07 10:10:00,52.86,52.93,52.84,52.9,545400.0,52.5426,52.6122,52.5227,52.5823,545400.0
2019-06-07 10:20:00,52.9,52.93,52.86,52.92,904120.0,52.5823,52.6122,52.5426,52.6022,904120.0
2019-06-07 10:30:00,52.92,53.14,52.9,53.12,1129320.0,52.6022,52.8209,52.5823,52.801,1129320.0
2019-06-07 10:40:00,53.13,53.34,52.56,53.27,1309940.0,52.811,53.0197,52.2444,52.9501,1309940.0
2019-06-07 10:50:00,53.25,53.46,53.18,53.46,1216680.0,52.9302,53.139,52.8607,53.139,1216680.0
2019-06-07 11:00:00,53.44,53.55,53.31,53.36,758320.0,53.1191,53.2284,52.9899,53.0396,758320.0
2019-06-07 11:10:00,53.39,53.43,53.32,53.4,396560.0,53.0694,53.1092,52.9998,53.0793,396560.0
2019-06-07 11:20:00,53.41,53.49,53.36,53.4,677060.0,53.0893,53.1688,53.0396,53.0793,677060.0
2019-06-07 11:30:00,53.4,53.43,53.28,53.3,376280.0,53.0793,53.1092,52.9601,52.9799,376280.0
2019-06-07 11:40:00,53.3,53.38,53.3,53.35,321140.0,52.9799,53.0595,52.9799,53.0296,321140.0
2019-06-07 11:50:00,53.35,53.37,53.19,53.23,281540.0,53.0296,53.0495,52.8706,52.9104,281540.0
2019-06-07 12:00:00,53.21,53.32,53.21,53.32,187060.0,52.8905,52.9998,52.8905,52.9998,187060.0
2019-06-07 12:10:00,53.29,53.37,53.26,53.36,177820.0,52.97,53.0495,52.9402,53.0396,177820.0
2019-06-07 12:20:00,53.35,53.42,53.33,53.42,226560.0,53.0296,53.0992,53.0098,53.0992,226560.0
2019-06-07 12:30:00,53.41,53.48,53.39,53.43,337960.0,53.0893,53.1589,53.0694,53.1092,337960.0
2019-06-07 12:40:00,53.42,53.52,53.4,53.5,294480.0,53.0992,53.1986,53.0793,53.1787,294480.0
2019-06-07 12:50:00,53.49,53.55,53.48,53.54,257100.0,53.1688,53.2284,53.1589,53.2185,257100.0
2019-06-07 13:00:00,53.55,53.55,53.44,53.49,502800.0,53.2284,53.2284,53.1191,53.1688,502800.0
2019-06-07 13:10:00,53.48,53.57,53.44,53.54,614060.0,53.1589,53.2483,53.1191,53.2185,614060.0
2019-06-07 13:20:00,53.55,53.58,53.45,53.5,415980.0,53.2284,53.2583,53.129,53.1787,415980.0
2019-06-07 13:30:00,53.5,53.57,53.5,53.55,137860.0,53.1787,53.2483,53.1787,53.2284,137860.0
2019-06-07 13:40:00,53.55,53.64,53.54,53.62,202840.0,53.2284,53.3179,53.2185,53.298,202840.0
2019-06-07 13:50:00,53.63,53.64,53.59,53.63,248380.0,53.308,53.3179,53.2682,53.308,248380.0
2019-06-07 14:00:00,53.6,53.61,53.55,53.61,231560.0,53.2781,53.2881,53.2284,53.2881,231560.0
2019-06-07 14:10:00,53.61,53.66,53.58,53.65,285500.0,53.2881,53.3378,53.2583,53.3278,285500.0
2019-06-07 14:20:00,53.64,53.67,53.58,53.6,315380.0,53.3179,53.3477,53.2583,53.2781,315380.0
2019-06-07 14:30:00,53.61,53.61,53.5,53.51,171860.0,53.2881,53.2881,53.1787,53.1887,171860.0
2019-06-07 14:40:00,53.51,53.58,53.49,53.5,173300.0,53.1887,53.2583,53.1688,53.1787,173300.0
2019-06-07 14:50:00,53.5,53.55,53.46,53.46,251620.0,53.1787,53.2284,53.139,53.139,251620.0
2019-06-07 15:00:00,53.48,53.5,53.43,53.47,380960.0,53.1589,53.1787,53.1092,53.1489,380960.0
2019-06-07 15:10:00,53.46,53.51,53.46,53.48,228380.0,53.139,53.1887,53.139,53.1589,228380.0
2019-06-07 15:20:00,53.48,53.53,53.45,53.5,347820.0,53.1589,53.2086,53.129,53.1787,347820.0
2019-06-07 15:30:00,53.5,53.52,53.43,53.43,682600.0,53.1787,53.1986,53.1092,53.1092,682600.0
2019-06-07 15:40:00,53.44,53.5,53.38,53.41,1104100.0,53.1191,53.1787,53.0595,53.0893,1104100.0
2019-06-07 15:50:00,53.42,53.5,53.38,53.45,1409240.0,53.0992,53.1787,53.0595,53.129,1409240.0
2019-06-10 09:30:00,53.85,54.2,53.77,54.02,1370320.0,53.5266,53.8745,53.4471,53.6956,1370320.0
2019-06-10 09:40:00,54.01,54.16,53.76,53.87,1015260.0,53.6857,53.8348,53.4372,53.5465,1015260.0
2019-06-10 09:50:00,53.85,54.0,53.83,53.93,554700.0,53.5266,53.6757,53.5068,53.6062,554700.0
2019-06-10 10:00:00,53.92,54.1,53.9,54.08,351500.0,53.5962,53.7751,53.5763,53.7553,351500.0
2019-06-10 10:10:00,54.09,54.2,54.03,54.18,503700.0,53.7652,53.8745,53.7056,53.8547,503700.0
2019-06-10 10:20:00,54.19,54.2,54.06,54.16,303660.0,53.8646,53.8745,53.7354,53.8348,303660.0
2019-06-10 10:30:00,54.15,54.22,54.13,54.18,421780.0,53.8248,53.8944,53.805,53.8547,421780.0
2019-06-10 10:40:00,54.2,54.4,54.19,54.39,801820.0,53.8745,54.0733,53.8646,54.0634,801820.0
2019-06-10 10:50:00,54.37,54.51,54.36,54.46,323440.0,54.0435,54.1827,54.0336,54.133,323440.0
2019-06-10 11:00:00,54.45,54.65,54.45,54.59,348940.0,54.123,54.3218,54.123,54.2622,348940.0
2019-06-10 11:10:00,54.59,54.74,54.59,54.67,478520.0,54.2622,54.4113,54.2622,54.3417,478520.0
2019-06-10 11:20:00,54.65,54.73,54.6,54.64,267360.0,54.3218,54.4014,54.2721,54.3119,267360.0
2019-06-10 11:30:00,54.63,54.65,54.59,54.63,471060.0,54.302,54.3218,54.2622,54.302,471060.0
2019-06-10 11:40:00,54.63,54.72,54.63,54.67,820120.0,54.302,54.3914,54.302,54.3417,820120.0
2019-06-10 11:50:00,54.68,54.68,54.61,54.64,173240.0,54.3517,54.3517,54.2821,54.3119,173240.0
2019-06-10 12:00:00,54.62,54.65,54.58,54.61,212680.0,54.292,54.3218,54.2523,54.2821,212680.0
2019-06-10 12:10:00,54.61,54.66,54.59,54.62,199480.0,54.2821,54.3318,54.2622,54.292,199480.0
2019-06-10 12:20:00,54.6,54.66,54.48,54.62,279800.0,54.2721,54.3318,54.1529,54.292,279800.0
2019-06-10 12:30:00,54.63,54.63,54.54,54.6,215120.0,54.302,54.302,54.2125,54.2721,215120.0
2019-06-10 12:40:00,54.6,54.65,54.46,54.49,331280.0,54.2721,54.3218,54.133,54.1628,331280.0
2019-06-10 12:50:00,54.46,54.47,54.4,54.4,144920.0,54.133,54.1429,54.0733,54.0733,144920.0
2019-06-10 13:00:00,54.4,54.49,54.38,54.49,182120.0,54.0733,54.1628,54.0535,54.1628,182120.0
2019-06-10 13:10:00,54.49,54.54,54.39,54.39,219260.0,54.1628,54.2125,54.0634,54.0634,219260.0
2019-06-10 13:20:00,54.4,54.43,54.38,54.39,121380.0,54.0733,54.1032,54.0535,54.0634,121380.0
2019-06-10 13:30:00,54.4,54.45,54.4,54.42,71700.0,54.0733,54.123,54.0733,54.0932,71700.0
2019-06-10 13:40:00,54.43,54.47,54.38,54.4,153520.0,54.1032,54.1429,54.0535,54.0733,153520.0
2019-06-10 13:50:00,54.4,54.41,54.35,54.38,117400.0,54.0733,54.0833,54.0236,54.0535,117400.0
2019-06-10 14:00:00,54.34,54.34,54.25,54.3,163280.0,54.0137,54.0137,53.9242,53.9739,163280.0
2019-06-10 14:10:00,54.3,54.31,54.15,54.24,220740.0,53.9739,53.9839,53.8248,53.9143,220740.0
2019-06-10 14:20:00,54.2,54.35,54.2,54.33,117820.0,53.8745,54.0236,53.8745,54.0038,117820.0
2019-06-10 14:30:00,54.32,54.33,54.27,54.33,243680.0,53.9938,54.0038,53.9441,54.0038,243680.0
2019-06-10 14:40:00,54.31,54.4,54.31,54.38,134840.0,53.9839,54.0733,53.9839,54.0535,134840.0
2019-06-10 14:50:00,54.38,54.44,54.34,54.43,84940.0,54.0535,54.1131,54.0137,54.1032,84940.0
2019-06-10 15:00:00,54.42,54.45,54.38,54.4,223460.0,54.0932,54.123,54.0535,54.0733,223460.0
2019-06-10 15:10:00,54.4,54.42,54.35,54.35,212560.0,54.0733,54.0932,54.0236,54.0236,212560.0
2019-06-10 15:20:00,54.37,54.37,54.24,54.27,377620.0,54.0435,54.0435,53.9143,53.9441,377620.0
2019-06-10 15:30:00,54.28,54.4,54.23,54.25,354760.0,53.9541,54.0733,53.9044,53.9242,354760.0
2019-06-10 15:40:00,54.25,54.31,54.2,54.21,302500.0,53.9242,53.9839,53.8745,53.8845,302500.0
2019-06-10 15:50:00,54.24,54.27,54.09,54.13,1659240.0,53.9143,53.9441,53.7652,53.805,1659240.0
2019-06-11 09:30:00,54.85,55.1,54.77,54.97,1886640.0,54.5206,54.7691,54.4411,54.6399,1886640.0
2019-06-11 09:40:00,55.0,55.03,54.81,54.83,514600.0,54.6697,54.6996,54.4809,54.5008,514600.0
2019-06-11 09:50:00,54.84,54.95,54.75,54.86,612280.0,54.5107,54.62,54.4212,54.5306,612280.0
2019-06-11 10:00:00,54.86,55.16,54.86,55.05,901820.0,54.5306,54.8288,54.5306,54.7194,901820.0
2019-06-11 10:10:00,55.04,55.06,54.82,55.01,754900.0,54.7095,54.7294,54.4908,54.6797,754900.0
2019-06-11 10:20:00,55.01,55.07,55.0,55.07,278120.0,54.6797,54.7393,54.6697,54.7393,278120.0
2019-06-11 10:30:00,55.08,55.17,55.07,55.17,393860.0,54.7493,54.8387,54.7393,54.8387,393860.0
2019-06-11 10:40:00,55.14,55.2,54.87,54.89,700480.0,54.8089,54.8685,54.5405,54.5604,700480.0
2019-06-11 10:50:00,54.89,54.93,54.68,54.86,290080.0,54.5604,54.6002,54.3517,54.5306,290080.0
2019-06-11 11:00:00,54.87,54.87,54.76,54.78,96840.0,54.5405,54.5405,54.4312,54.4511,96840.0
2019-06-11 11:10:00,54.78,54.87,54.7,54.87,308620.0,54.4511,54.5405,54.3715,54.5405,308620.0
2019-06-11 11:20:00,54.86,54.89,54.63,54.65,299700.0,54.5306,54.5604,54.302,54.3218,299700.0
2019-06-11 11:30:00,54.65,54.7,54.33,54.33,502700.0,54.3218,54.3715,54.0038,54.0038,502700.0
2019-06-11 11:40:00,54.33,54.46,54.3,54.35,477120.0,54.0038,54.133,53.9739,54.0236,477120.0
2019-06-11 11:50:00,54.35,54.5,54.35,54.42,253240.0,54.0236,54.1727,54.0236,54.0932,253240.0
2019-06-11 12:00:00,54.41,54.45,54.33,54.39,201580.0,54.0833,54.123,54.0038,54.0634,201580.0
2019-06-11 12:10:00,54.36,54.4,54.29,54.39,328380.0,54.0336,54.0733,53.964,54.0634,328380.0
2019-06-11 12:20:00,54.38,54.41,54.32,54.32,161820.0,54.0535,54.0833,53.9938,53.9938,161820.0
2019-06-11 12:30:00,54.32,54.44,54.32,54.44,156420.0,53.9938,54.1131,53.9938,54.1131,156420.0
2019-06-11 12:40:00,54.44,54.46,54.35,54.4,209160.0,54.1131,54.133,54.0236,54.0733,209160.0
2019-06-11 12:50:00,54.37,54.4,54.27,54.3,161540.0,54.0435,54.0733,53.9441,53.9739,161540.0
2019-06-11 13:00:00,54.29,54.32,54.27,54.3,170380.0,53.964,53.9938,53.9441,53.9739,170380.0
2019-06-11 13:10:00,54.28,54.45,54.28,54.39,169100.0,53.9541,54.123,53.9541,54.0634,169100.0
2019-06-11 13:20:00,54.39,54.41,54.35,54.38,64540.0,54.0634,54.0833,54.0236,54.0535,64540.0
2019-06-11 13:30:00,54.36,54.43,54.34,54.39,104440.0,54.0336,54.1032,54.0137,54.0634,104440.0
2019-06-11 13:40:00,54.41,54.46,54.41,54.43,116980.0,54.0833,54.133,54.0833,54.1032,116980.0
2019-06-11 13:50:00,54.45,54.56,54.45,54.53,283020.0,54.123,54.2324,54.123,54.2026,283020.0
2019-06-11 14:00:00,54.54,54.59,54.5,54.52,342900.0,54.2125,54.2622,54.1727,54.1926,342900.0
2019-06-11 14:10:00,54.55,54.59,54.54,54.55,90940.0,54.2224,54.2622,54.2125,54.2224,90940.0
2019-06-11 14:20:00,54.53,54.54,54.5,54.54,64480.0,54.2026,54.2125,54.1727,54.2125,64480.0
2019-06-11 14:30:00,54.53,54.54,54.38,54.4,147680.0,54.2026,54.2125,54.0535,54.0733,147680.0
2019-06-11 14:40:00,54.4,54.4,54.35,54.39,130480.0,54.0733,54.0733,54.0236,54.0634,130480.0
2019-06-11 14:50:00,54.43,54.45,54.39,54.4,85580.0,54.1032,54.123,54.0634,54.0733,85580.0
2019-06-11 15:00:00,54.38,54.42,54.33,54.42,165840.0,54.0535,54.0932,54.0038,54.0932,165840.0
2019-06-11 15:10:00,54.43,54.48,54.42,54.43,160080.0,54.1032,54.1529,54.0932,54.1032,160080.0
2019-06-11 15:20:00,54.42,54.44,54.37,54.38,312000.0,54.0932,54.1131,54.0435,54.0535,312000.0
2019-06-11 15:30:00,54.36,54.37,54.19,54.25,817460.0,54.0336,54.0435,53.8646,53.9242,817460.0
2019-06-11 15:40:00,54.26,54.26,54.11,54.11,522280.0,53.9342,53.9342,53.7851,53.7851,522280.0
2019-06-11 15:50:00,54.1,54.12,53.98,54.04,2162720.0,53.7751,53.795,53.6559,53.7155,2162720.0
2019-06-12 09:30:00,54.06,54.13,53.81,53.96,1059280.0,53.7354,53.805,53.4869,53.636,1059280.0
2019-06-12 09:40:00,54.0,54.06,53.7,53.75,848240.0,53.6757,53.7354,53.3775,53.4272,848240.0
2019-06-12 09:50:00,53.78,53.87,53.74,53.78,658160.0,53.4571,53.5465,53.4173,53.4571,658160.0
2019-06-12 10:00:00,53.79,53.88,53.7,53.73,428840.0,53.467,53.5565,53.3775,53.4074,428840.0
2019-06-12 10:10:00,53.76,53.78,53.51,53.52,495400.0,53.4372,53.4571,53.1887,53.1986,495400.0
2019-06-12 10:20:00,53.52,53.59,53.49,53.5,350920.0,53.1986,53.2682,53.1688,53.1787,350920.0
2019-06-12 10:30:00,53.52,53.57,53.48,53.57,433360.0,53.1986,53.2483,53.1589,53.2483,433360.0
2019-06-12 10:40:00,53.57,53.81,53.57,53.76,523620.0,53.2483,53.4869,53.2483,53.4372,523620.0
2019-06-12 10:50:00,53.77,53.81,53.62,53.65,248200.0,53.4471,53.4869,53.298,53.3278,248200.0
2019-06-12 11:00:00,53.66,53.76,53.61,53.76,193300.0,53.3378,53.4372,53.2881,53.4372,193300.0
2019-06-12 11:10:00,53.76,53.81,53.68,53.79,197880.0,53.4372,53.4869,53.3577,53.467,197880.0
2019-06-12 11:20:00,53.79,53.93,53.78,53.85,324160.0,53.467,53.6062,53.4571,53.5266,324160.0
2019-06-12 11:30:00,53.87,53.92,53.69,53.73,271960.0,53.5465,53.5962,53.3676,53.4074,271960.0
2019-06-12 11:40:00,53.75,53.75,53.64,53.69,168100.0,53.4272,53.4272,53.3179,53.3676,168100.0
2019-06-12 11:50:00,53.71,53.71,53.65,53.68,220020.0,53.3875,53.3875,53.3278,53.3577,220020.0
2019-06-12 12:00:00,53.69,53.77,53.67,53.72,135840.0,53.3676,53.4471,53.3477,53.3974,135840.0
2019-06-12 12:10:00,53.72,53.72,53.61,53.71,180040.0,53.3974,53.3974,53.2881,53.3875,180040.0
2019-06-12 12:20:00,53.71,53.87,53.7,53.84,202280.0,53.3875,53.5465,53.3775,53.5167,202280.0
2019-06-12 12:30:00,53.81,53.9,53.78,53.81,328740.0,53.4869,53.5763,53.4571,53.4869,328740.0
2019-06-12 12:40:00,53.81,53.89,53.76,53.87,101940.0,53.4869,53.5664,53.4372,53.5465,101940.0
2019-06-12 12:50:00,53.85,53.92,53.84,53.88,120560.0,53.5266,53.5962,53.5167,53.5565,120560.0
2019-06-12 13:00:00,53.88,53.96,53.88,53.91,165240.0,53.5565,53.636,53.5565,53.5863,165240.0
2019-06-12 13:10:00,53.9,53.9,53.84,53.85,114000.0,53.5763,53.5763,53.5167,53.5266,114000.0
2019-06-12 13:20:00,53.85,53.9,53.85,53.9,124160.0,53.5266,53.5763,53.5266,53.5763,124160.0
2019-06-12 13:30:00,53.91,53.91,53.85,53.87,95500.0,53.5863,53.5863,53.5266,53.5465,95500.0
2019-06-12 13:40:00,53.88,53.97,53.88,53.93,77840.0,53.5565,53.6459,53.5565,53.6062,77840.0
2019-06-12 13:50:00,53.94,53.97,53.93,53.97,70420.0,53.6161,53.6459,53.6062,53.6459,70420.0
2019-06-12 14:00:00,53.98,53.99,53.92,53.93,184340.0,53.6559,53.6658,53.5962,53.6062,184340.0
2019-06-12 14:10:00,53.93,53.97,53.87,53.88,110060.0,53.6062,53.6459,53.5465,53.5565,110060.0
2019-06-12 14:20:00,53.91,53.91,53.83,53.88,151880.0,53.5863,53.5863,53.5068,53.5565,151880.0
2019-06-12 14:30:00,53.87,53.94,53.86,53.94,45000.0,53.5465,53.6161,53.5366,53.6161,45000.0
2019-06-12 14:40:00,53.94,54.09,53.94,54.09,128680.0,53.6161,53.7652,53.6161,53.7652,128680.0
2019-06-12 14:50:00,54.09,54.09,54.01,54.01,132300.0,53.7652,53.7652,53.6857,53.6857,132300.0
2019-06-12 15:00:00,54.01,54.07,53.99,54.06,86100.0,53.6857,53.7453,53.6658,53.7354,86100.0
2019-06-12 15:10:00,54.04,54.06,54.0,54.03,105300.0,53.7155,53.7354,53.6757,53.7056,105300.0
2019-06-12 15:20:00,54.02,54.06,53.93,53.94,162400.0,53.6956,53.7354,53.6062,53.6161,162400.0
2019-06-12 15:30:00,53.94,53.98,53.91,53.92,302160.0,53.6161,53.6559,53.5863,53.5962,302160.0
2019-06-12 15:40:00,53.91,53.96,53.88,53.92,356520.0,53.5863,53.636,53.5565,53.5962,356520.0
2019-06-12 15:50:00,53.94,54.0,53.92,53.96,924220.0,53.6161,53.6757,53.5962,53.636,924220.0
2019-06-13 09:30:00,54.24,54.47,54.13,54.32,642800.0,53.9143,54.1429,53.805,53.9938,642800.0
2019-06-13 09:40:00,54.32,54.51,54.3,54.44,335340.0,53.9938,54.1827,53.9739,54.1131,335340.0
2019-06-13 09:50:00,54.43,54.51,54.37,54.5,325460.0,54.1032,54.1827,54.0435,54.1727,325460.0
2019-06-13 10:00:00,54.51,54.58,54.45,54.49,391540.0,54.1827,54.2523,54.123,54.1628,391540.0
2019-06-13 10:10:00,54.48,54.61,54.48,54.58,351160.0,54.1529,54.2821,54.1529,54.2523,351160.0
2019-06-13 10:20:00,54.57,54.78,54.5,54.75,537060.0,54.2423,54.4511,54.1727,54.4212,537060.0
2019-06-13 10:30:00,54.76,54.77,54.65,54.71,407400.0,54.4312,54.4411,54.3218,54.3815,407400.0
2019-06-13 10:40:00,54.7,54.7,54.6,54.66,316180.0,54.3715,54.3715,54.2721,54.3318,316180.0
2019-06-13 10:50:00,54.65,54.65,54.57,54.57,168260.0,54.3218,54.3218,54.2423,54.2423,168260.0
2019-06-13 11:00:00,54.59,54.66,54.5,54.5,163100.0,54.2622,54.3318,54.1727,54.1727,163100.0
2019-06-13 11:10:00,54.52,54.6,54.5,54.56,227080.0,54.1926,54.2721,54.1727,54.2324,227080.0
2019-06-13 11:20:00,54.58,54.61,54.52,54.59,416880.0,54.2523,54.2821,54.1926,54.2622,416880.0
2019-06-13 11:30:00,54.61,54.7,54.61,54.69,183280.0,54.2821,54.3715,54.2821,54.3616,183280.0
2019-06-13 11:40:00,54.68,54.8,54.68,54.78,312360.0,54.3517,54.4709,54.3517,54.4511,312360.0
2019-06-13 11:50:00,54.77,54.82,54.72,54.74,212280.0,54.4411,54.4908,54.3914,54.4113,212280.0
2019-06-13 12:00:00,54.74,54.83,54.73,54.81,184100.0,54.4113,54.5008,54.4014,54.4809,184100.0
2019-06-13 12:10:00,54.81,54.83,54.73,54.75,253200.0,54.4809,54.5008,54.4014,54.4212,253200.0
2019-06-13 12:20:00,54.76,54.77,54.67,54.67,164000.0,54.4312,54.4411,54.3417,54.3417,164000.0
2019-06-13 12:30:00,54.66,54.66,54.59,54.61,81000.0,54.3318,54.3318,54.2622,54.2821,81000.0
2019-06-13 12:40:00,54.59,54.64,54.59,54.62,88260.0,54.2622,54.3119,54.2622,54.292,88260.0
2019-06-13 12:50:00,54.62,54.64,54.6,54.62,54400.0,54.292,54.3119,54.2721,54.292,54400.0
2019-06-13 13:00:00,54.65,54.72,54.6,54.62,120740.0,54.3218,54.3914,54.2721,54.292,120740.0
2019-06-13 13:10:00,54.6,54.64,54.6,54.62,80400.0,54.2721,54.3119,54.2721,54.292,80400.0
2019-06-13 13:20:00,54.63,54.66,54.59,54.61,207600.0,54.302,54.3318,54.2622,54.2821,207600.0
2019-06-13 13:30:00,54.63,54.64,54.53,54.59,382540.0,54.302,54.3119,54.2026,54.2622,382540.0
2019-06-13 13:40:00,54.59,54.61,54.52,54.54,125460.0,54.2622,54.2821,54.1926,54.2125,125460.0
2019-06-13 13:50:00,54.55,54.63,54.54,54.59,256340.0,54.2224,54.302,54.2125,54.2622,256340.0
2019-06-13 14:00:00,54.59,54.65,54.58,54.58,121060.0,54.2622,54.3218,54.2523,54.2523,121060.0
2019-06-13 14:10:00,54.59,54.62,54.5,54.52,167220.0,54.2622,54.292,54.1727,54.1926,167220.0
2019-06-13 14:20:00,54.53,54.54,54.49,54.52,136540.0,54.2026,54.2125,54.1628,54.1926,136540.0
2019-06-13 14:30:00,54.51,54.54,54.41,54.47,120940.0,54.1827,54.2125,54.0833,54.1429,120940.0
2019-06-13 14:40:00,54.48,54.51,54.45,54.5,228440.0,54.1529,54.1827,54.123,54.1727,228440.0
2019-06-13 14:50:00,54.5,54.53,54.46,54.48,91680.0,54.1727,54.2026,54.133,54.1529,91680.0
2019-06-13 15:00:00,54.49,54.49,54.39,54.4,165800.0,54.1628,54.1628,54.0634,54.0733,165800.0
2019-06-13 15:10:00,54.41,54.46,54.37,54.39,175100.0,54.0833,54.133,54.0435,54.0634,175100.0
2019-06-13 15:20:00,54.43,54.44,54.38,54.43,154940.0,54.1032,54.1131,54.0535,54.1032,154940.0
2019-06-13 15:30:00,54.44,54.47,54.41,54.43,202000.0,54.1131,54.1429,54.0833,54.1032,202000.0
2019-06-13 15:40:00,54.43,54.45,54.39,54.43,261500.0,54.1032,54.123,54.0634,54.1032,261500.0
2019-06-13 15:50:00,54.4,54.61,54.4,54.56,784220.0,54.0733,54.2821,54.0733,54.2324,784220.0
2019-06-14 09:30:00,54.49,54.74,54.21,54.21,826580.0,54.1628,54.4113,53.8845,53.8845,826580.0
2019-06-14 09:40:00,54.2,54.35,54.16,54.32,373180.0,53.8745,54.0236,53.8348,53.9938,373180.0
2019-06-14 09:50:00,54.32,54.43,54.14,54.19,398420.0,53.9938,54.1032,53.8149,53.8646,398420.0
2019-06-14 10:00:00,54.16,54.2,54.07,54.16,451440.0,53.8348,53.8745,53.7453,53.8348,451440.0
2019-06-14 10:10:00,54.22,54.27,54.17,54.19,144040.0,53.8944,53.9441,53.8447,53.8646,144040.0
2019-06-14 10:20:00,54.22,54.34,54.19,54.28,120700.0,53.8944,54.0137,53.8646,53.9541,120700.0
2019-06-14 10:30:00,54.22,54.28,54.21,54.24,104000.0,53.8944,53.9541,53.8845,53.9143,104000.0
2019-06-14 10:40:00,54.24,54.32,54.17,54.3,231200.0,53.9143,53.9938,53.8447,53.9739,231200.0
2019-06-14 10:50:00,54.31,54.43,54.3,54.34,188180.0,53.9839,54.1032,53.9739,54.0137,188180.0
2019-06-14 11:00:00,54.33,54.36,54.29,54.34,157200.0,54.0038,54.0336,53.964,54.0137,157200.0
2019-06-14 11:10:00,54.32,54.34,54.22,54.29,129540.0,53.9938,54.0137,53.8944,53.964,129540.0
2019-06-14 11:20:00,54.35,54.4,54.33,54.37,92600.0,54.0236,54.0733,54.0038,54.0435,92600.0
2019-06-14 11:30:00,54.35,54.48,54.34,54.48,149180.0,54.0236,54.1529,54.0137,54.1529,149180.0
2019-06-14 11:40:00,54.46,54.46,54.37,54.43,64700.0,54.133,54.133,54.0435,54.1032,64700.0
2019-06-14 11:50:00,54.42,54.46,54.38,54.43,114300.0,54.0932,54.133,54.0535,54.1032,114300.0
2019-06-14 12:00:00,54.41,54.41,54.31,54.38,120140.0,54.0833,54.0833,53.9839,54.0535,120140.0
2019-06-14 12:10:00,54.38,54.4,54.36,54.39,38160.0,54.0535,54.0733,54.0336,54.0634,38160.0
2019-06-14 12:20:00,54.37,54.4,54.35,54.38,52140.0,54.0435,54.0733,54.0236,54.0535,52140.0
2019-06-14 12:30:00,54.37,54.41,54.36,54.41,62940.0,54.0435,54.0833,54.0336,54.0833,62940.0
2019-06-14 12:40:00,54.38,54.4,54.35,54.35,59400.0,54.0535,54.0733,54.0236,54.0236,59400.0
2019-06-14 12:50:00,54.35,54.43,54.34,54.42,139340.0,54.0236,54.1032,54.0137,54.0932,139340.0
2019-06-14 13:00:00,54.42,54.43,54.36,54.38,76640.0,54.0932,54.1032,54.0336,54.0535,76640.0
2019-06-14 13:10:00,54.38,54.38,54.31,54.34,112500.0,54.0535,54.0535,53.9839,54.0137,112500.0
2019-06-14 13:20:00,54.34,54.38,54.31,54.36,103200.0,54.0137,54.0535,53.9839,54.0336,103200.0
2019-06-14 13:30:00,54.36,54.39,54.35,54.36,77800.0,54.0336,54.0634,54.0236,54.0336,77800.0
2019-06-14 13:40:00,54.35,54.4,54.34,54.4,130360.0,54.0236,54.0733,54.0137,54.0733,130360.0
2019-06-14 13:50:00,54.41,54.46,54.4,54.45,162100.0,54.0833,54.133,54.0733,54.123,162100.0
2019-06-14 14:00:00,54.43,54.46,54.42,54.46,89060.0,54.1032,54.133,54.0932,54.133,89060.0
2019-06-14 14:10:00,54.44,54.48,54.43,54.48,106980.0,54.1131,54.1529,54.1032,54.1529,106980.0
2019-06-14 14:20:00,54.48,54.48,54.44,54.46,80000.0,54.1529,54.1529,54.1131,54.133,80000.0
2019-06-14 14:30:00,54.47,54.49,54.44,54.47,81240.0,54.1429,54.1628,54.1131,54.1429,81240.0
2019-06-14 14:40:00,54.46,54.5,54.42,54.42,127620.0,54.133,54.1727,54.0932,54.0932,127620.0
2019-06-14 14:50:00,54.42,54.43,54.39,54.41,107060.0,54.0932,54.1032,54.0634,54.0833,107060.0
2019-06-14 15:00:00,54.41,54.47,54.41,54.42,152240.0,54.0833,54.1429,54.0833,54.0932,152240.0
2019-06-14 15:10:00,54.43,54.49,54.42,54.47,191700.0,54.1032,54.1628,54.0932,54.1429,191700.0
2019-06-14 15:20:00,54.47,54.5,54.45,54.47,126280.0,54.1429,54.1727,54.123,54.1429,126280.0
2019-06-14 15:30:00,54.47,54.52,54.47,54.51,255660.0,54.1429,54.1926,54.1429,54.1827,255660.0
2019-06-14 15:40:00,54.5,54.52,54.43,54.43,293100.0,54.1727,54.1926,54.1032,54.1032,293100.0
2019-06-14 15:50:00,54.44,54.44,54.29,54.32,2333360.0,54.1131,54.1131,53.964,53.9938,2333360.0
2019-06-17 09:30:00,54.46,54.83,54.4,54.79,653860.0,54.133,54.5008,54.0733,54.461,653860.0
2019-06-17 09:40:00,54.82,54.97,54.82,54.92,338820.0,54.4908,54.6399,54.4908,54.5902,338820.0
2019-06-17 09:50:00,54.92,54.98,54.84,54.92,494500.0,54.5902,54.6499,54.5107,54.5902,494500.0
2019-06-17 10:00:00,54.94,54.95,54.85,54.86,222220.0,54.6101,54.62,54.5206,54.5306,222220.0
2019-06-17 10:10:00,54.87,54.93,54.74,54.79,205600.0,54.5405,54.6002,54.4113,54.461,205600.0
2019-06-17 10:20:00,54.75,54.87,54.74,54.84,237060.0,54.4212,54.5405,54.4113,54.5107,237060.0
2019-06-17 10:30:00,54.84,54.92,54.83,54.86,210340.0,54.5107,54.5902,54.5008,54.5306,210340.0
2019-06-17 10:40:00,54.88,54.9,54.84,54.85,163380.0,54.5505,54.5703,54.5107,54.5206,163380.0
2019-06-17 10:50:00,54.85,54.98,54.85,54.97,280000.0,54.5206,54.6499,54.5206,54.6399,280000.0
2019-06-17 11:00:00,54.94,55.05,54.94,54.99,339500.0,54.6101,54.7194,54.6101,54.6598,339500.0
2019-06-17 11:10:00,54.98,55.03,54.94,54.97,147540.0,54.6499,54.6996,54.6101,54.6399,147540.0
2019-06-17 11:20:00,54.96,54.97,54.83,54.87,262680.0,54.63,54.6399,54.5008,54.5405,262680.0
2019-06-17 11:30:00,54.88,54.94,54.86,54.94,203320.0,54.5505,54.6101,54.5306,54.6101,203320.0
2019-06-17 11:40:00,54.97,55.06,54.97,55.06,182180.0,54.6399,54.7294,54.6399,54.7294,182180.0
2019-06-17 11:50:00,55.05,55.05,54.96,55.0,172720.0,54.7194,54.7194,54.63,54.6697,172720.0
2019-06-17 12:00:00,54.97,55.01,54.9,54.94,129940.0,54.6399,54.6797,54.5703,54.6101,129940.0
2019-06-17 12:10:00,54.91,54.94,54.87,54.89,49900.0,54.5803,54.6101,54.5405,54.5604,49900.0
2019-06-17 12:20:00,54.89,54.9,54.75,54.77,165500.0,54.5604,54.5703,54.4212,54.4411,165500.0
2019-06-17 12:30:00,54.77,54.88,54.76,54.85,74520.0,54.4411,54.5505,54.4312,54.5206,74520.0
2019-06-17 12:40:00,54.85,54.91,54.85,54.91,87380.0,54.5206,54.5803,54.5206,54.5803,87380.0
2019-06-17 12:50:00,54.91,54.91,54.85,54.9,61680.0,54.5803,54.5803,54.5206,54.5703,61680.0
2019-06-17 13:00:00,54.9,54.92,54.89,54.9,49940.0,54.5703,54.5902,54.5604,54.5703,49940.0
2019-06-17 13:10:00,54.88,54.89,54.83,54.86,60000.0,54.5505,54.5604,54.5008,54.5306,60000.0
2019-06-17 13:20:00,54.88,54.88,54.79,54.8,92840.0,54.5505,54.5505,54.461,54.4709,92840.0
2019-06-17 13:30:00,54.81,54.82,54.79,54.8,316780.0,54.4809,54.4908,54.461,54.4709,316780.0
2019-06-17 13:40:00,54.8,54.82,54.71,54.75,196680.0,54.4709,54.4908,54.3815,54.4212,196680.0
2019-06-17 13:50:00,54.77,54.78,54.72,54.73,103120.0,54.4411,54.4511,54.3914,54.4014,103120.0
2019-06-17 14:00:00,54.74,54.78,54.68,54.68,170300.0,54.4113,54.4511,54.3517,54.3517,170300.0
2019-06-17 14:10:00,54.68,54.73,54.65,54.67,255560.0,54.3517,54.4014,54.3218,54.3417,255560.0
2019-06-17 14:20:00,54.7,54.72,54.61,54.64,91260.0,54.3715,54.3914,54.2821,54.3119,91260.0
2019-06-17 14:30:00,54.65,54.71,54.65,54.71,56900.0,54.3218,54.3815,54.3218,54.3815,56900.0
2019-06-17 14:40:00,54.7,54.7,54.67,54.69,82940.0,54.3715,54.3715,54.3417,54.3616,82940.0
2019-06-17 14:50:00,54.67,54.67,54.62,54.63,146460.0,54.3417,54.3417,54.292,54.302,146460.0
2019-06-17 15:00:00,54.6,54.7,54.6,54.69,166460.0,54.2721,54.3715,54.2721,54.3616,166460.0
2019-06-17 15:10:00,54.7,54.73,54.7,54.72,146320.0,54.3715,54.4014,54.3715,54.3914,146320.0
2019-06-17 15:20:00,54.73,54.78,54.72,54.75,81800.0,54.4014,54.4511,54.3914,54.4212,81800.0
2019-06-17 15:30:00,54.75,54.76,54.62,54.63,151720.0,54.4212,54.4312,54.292,54.302,151720.0
2019-06-17 15:40:00,54.63,54.75,54.63,54.73,265300.0,54.302,54.4212,54.302,54.4014,265300.0
2019-06-17 15:50:00,54.73,54.73,54.59,54.69,858320.0,54.4014,54.4014,54.2622,54.3616,858320.0
2019-06-18 09:30:00,55.55,55.59,55.04,55.31,1163080.0,55.2164,55.2562,54.7095,54.9779,1163080.0
2019-06-18 09:40:00,55.29,55.7,55.22,55.57,864800.0,54.958,55.3655,54.8884,55.2363,864800.0
2019-06-18 09:50:00,55.6,55.68,55.36,55.57,769200.0,55.2661,55.3457,55.0276,55.2363,769200.0
2019-06-18 10:00:00,55.57,55.69,55.5,55.64,463700.0,55.2363,55.3556,55.1667,55.3059,463700.0
2019-06-18 10:10:00,55.63,55.69,55.56,55.67,687060.0,55.296,55.3556,55.2264,55.3357,687060.0
2019-06-18 10:20:00,55.69,55.73,55.63,55.71,1061080.0,55.3556,55.3954,55.296,55.3755,1061080.0
2019-06-18 10:30:00,55.72,55.78,55.65,55.73,417700.0,55.3854,55.4451,55.3158,55.3954,417700.0
2019-06-18 10:40:00,55.71,55.75,55.63,55.68,212420.0,55.3755,55.4152,55.296,55.3457,212420.0
2019-06-18 10:50:00,55.69,55.81,55.62,55.77,342580.0,55.3556,55.4749,55.286,55.4351,342580.0
2019-06-18 11:00:00,55.79,55.89,55.75,55.89,395640.0,55.455,55.5544,55.4152,55.5544,395640.0
2019-06-18 11:10:00,55.88,55.94,55.75,55.8,799280.0,55.5445,55.6041,55.4152,55.4649,799280.0
2019-06-18 11:20:00,55.82,55.89,55.68,55.77,302720.0,55.4848,55.5544,55.3457,55.4351,302720.0
2019-06-18 11:30:00,55.77,55.81,55.69,55.7,236540.0,55.4351,55.4749,55.3556,55.3655,236540.0
2019-06-18 11:40:00,55.72,55.74,55.52,55.56,436860.0,55.3854,55.4053,55.1866,55.2264,436860.0
2019-06-18 11:50:00,55.54,55.58,55.48,55.48,145000.0,55.2065,55.2463,55.1469,55.1469,145000.0
2019-06-18 12:00:00,55.48,55.57,55.47,55.55,243220.0,55.1469,55.2363,55.1369,55.2164,243220.0
2019-06-18 12:10:00,55.55,55.6,55.46,55.49,239880.0,55.2164,55.2661,55.127,55.1568,239880.0
2019-06-18 12:20:00,55.48,55.51,55.45,55.46,122820.0,55.1469,55.1767,55.117,55.127,122820.0
2019-06-18 12:30:00,55.45,55.57,55.45,55.57,194000.0,55.117,55.2363,55.117,55.2363,194000.0
2019-06-18 12:40:00,55.57,55.64,55.52,55.62,225760.0,55.2363,55.3059,55.1866,55.286,225760.0
2019-06-18 12:50:00,55.63,55.64,55.55,55.59,144000.0,55.296,55.3059,55.2164,55.2562,144000.0
2019-06-18 13:00:00,55.58,55.59,55.4,55.48,199560.0,55.2463,55.2562,55.0673,55.1469,199560.0
2019-06-18 13:10:00,55.48,55.49,55.43,55.47,138660.0,55.1469,55.1568,55.0972,55.1369,138660.0
2019-06-18 13:20:00,55.46,55.5,55.44,55.44,129800.0,55.127,55.1667,55.1071,55.1071,129800.0
2019-06-18 13:30:00,55.43,55.5,55.43,55.48,113400.0,55.0972,55.1667,55.0972,55.1469,113400.0
2019-06-18 13:40:00,55.46,55.5,55.43,55.45,282620.0,55.127,55.1667,55.0972,55.117,282620.0
2019-06-18 13:50:00,55.46,55.5,55.44,55.49,146420.0,55.127,55.1667,55.1071,55.1568,146420.0
2019-06-18 14:00:00,55.5,55.51,55.46,55.49,186980.0,55.1667,55.1767,55.127,55.1568,186980.0
2019-06-18 14:10:00,55.51,55.54,55.48,55.51,209620.0,55.1767,55.2065,55.1469,55.1767,209620.0
2019-06-18 14:20:00,55.51,55.58,55.51,55.54,165740.0,55.1767,55.2463,55.1767,55.2065,165740.0
2019-06-18 14:30:00,55.54,55.55,55.48,55.51,224620.0,55.2065,55.2164,55.1469,55.1767,224620.0
2019-06-18 14:40:00,55.51,55.54,55.46,55.49,178100.0,55.1767,55.2065,55.127,55.1568,178100.0
2019-06-18 14:50:00,55.5,55.54,55.46,55.54,191320.0,55.1667,55.2065,55.127,55.2065,191320.0
2019-06-18 15:00:00,55.54,55.58,55.51,55.53,212960.0,55.2065,55.2463,55.1767,55.1966,212960.0
2019-06-18 15:10:00,55.53,55.6,55.52,55.59,339360.0,55.1966,55.2661,55.1866,55.2562,339360.0
2019-06-18 15:20:00,55.59,55.62,55.57,55.62,486380.0,55.2562,55.286,55.2363,55.286,486380.0
2019-06-18 15:30:00,55.62,55.66,55.45,55.45,501980.0,55.286,55.3258,55.117,55.117,501980.0
2019-06-18 15:40:00,55.45,55.55,55.43,55.47,719340.0,55.117,55.2164,55.0972,55.1369,719340.0
2019-06-18 15:50:00,55.48,55.52,55.17,55.26,2375180.0,55.1469,55.1866,54.8387,54.9282,2375180.0
2019-06-19 09:30:00,55.36,55.47,54.96,55.01,1360160.0,55.0276,55.1369,54.63,54.6797,1360160.0
2019-06-19 09:40:00,54.98,55.02,54.85,55.01,479100.0,54.6499,54.6896,54.5206,54.6797,479100.0
2019-06-19 09:50:00,54.98,55.07,54.91,55.02,907440.0,54.6499,54.7393,54.5803,54.6896,907440.0
2019-06-19 10:00:00,55.03,55.08,54.89,54.9,392060.0,54.6996,54.7493,54.5604,54.5703,392060.0
2019-06-19 10:10:00,54.97,54.99,54.86,54.87,420840.0,54.6399,54.6598,54.5306,54.5405,420840.0
2019-06-19 10:20:00,54.87,54.93,54.83,54.86,291200.0,54.5405,54.6002,54.5008,54.5306,291200.0
2019-06-19 10:30:00,54.86,54.93,54.86,54.89,249420.0,54.5306,54.6002,54.5306,54.5604,249420.0
2019-06-19 10:40:00,54.89,54.9,54.85,54.87,117460.0,54.5604,54.5703,54.5206,54.5405,117460.0
2019-06-19 10:50:00,54.88,54.9,54.81,54.87,318700.0,54.5505,54.5703,54.4809,54.5405,318700.0
2019-06-19 11:00:00,54.88,54.9,54.86,54.86,271200.0,54.5505,54.5703,54.5306,54.5306,271200.0
2019-06-19 11:10:00,54.85,54.99,54.85,54.99,187880.0,54.5206,54.6598,54.5206,54.6598,187880.0
2019-06-19 11:20:00,54.99,55.05,54.98,55.02,158980.0,54.6598,54.7194,54.6499,54.6896,158980.0
2019-06-19 11:30:00,55.03,55.08,54.96,54.97,237140.0,54.6996,54.7493,54.63,54.6399,237140.0
2019-06-19 11:40:00,54.97,55.02,54.96,54.98,150780.0,54.6399,54.6896,54.63,54.6499,150780.0
2019-06-19 11:50:00,54.97,55.01,54.96,55.0,135900.0,54.6399,54.6797,54.63,54.6697,135900.0
2019-06-19 12:00:00,55.02,55.05,54.96,54.96,166100.0,54.6896,54.7194,54.63,54.63,166100.0
2019-06-19 12:10:00,54.95,54.97,54.91,54.95,225740.0,54.62,54.6399,54.5803,54.62,225740.0
2019-06-19 12:20:00,54.95,54.97,54.91,54.96,129000.0,54.62,54.6399,54.5803,54.63,129000.0
2019-06-19 12:30:00,54.96,54.96,54.85,54.9,160360.0,54.63,54.63,54.5206,54.5703,160360.0
2019-06-19 12:40:00,54.88,54.93,54.87,54.92,138900.0,54.5505,54.6002,54.5405,54.5902,138900.0
2019-06-19 12:50:00,54.92,54.92,54.86,54.89,64000.0,54.5902,54.5902,54.5306,54.5604,64000.0
2019-06-19 13:00:00,54.9,54.9,54.85,54.85,73080.0,54.5703,54.5703,54.5206,54.5206,73080.0
2019-06-19 13:10:00,54.86,54.86,54.8,54.83,78960.0,54.5306,54.5306,54.4709,54.5008,78960.0
2019-06-19 13:20:00,54.83,54.98,54.83,54.98,136000.0,54.5008,54.6499,54.5008,54.6499,136000.0
2019-06-19 13:30:00,54.98,55.02,54.96,54.96,141700.0,54.6499,54.6896,54.63,54.63,141700.0
2019-06-19 13:40:00,54.94,54.97,54.92,54.95,161560.0,54.6101,54.6399,54.5902,54.62,161560.0
2019-06-19 13:50:00,54.97,55.05,54.92,54.96,91900.0,54.6399,54.7194,54.5902,54.63,91900.0
2019-06-19 14:00:00,54.98,55.43,54.84,55.21,705580.0,54.6499,55.0972,54.5107,54.8785,705580.0
2019-06-19 14:10:00,55.2,55.21,55.08,55.11,237120.0,54.8685,54.8785,54.7493,54.7791,237120.0
2019-06-19 14:20:00,55.1,55.13,54.96,55.01,268020.0,54.7691,54.799,54.63,54.6797,268020.0
2019-06-19 14:30:00,55.01,55.12,54.91,54.91,513540.0,54.6797,54.789,54.5803,54.5803,513540.0
2019-06-19 14:40:00,54.93,54.99,54.88,54.89,155040.0,54.6002,54.6598,54.5505,54.5604,155040.0
2019-06-19 14:50:00,54.89,55.01,54.88,54.96,88300.0,54.5604,54.6797,54.5505,54.63,88300.0
2019-06-19 15:00:00,54.97,55.11,54.95,55.09,153300.0,54.6399,54.7791,54.62,54.7592,153300.0
2019-06-19 15:10:00,55.09,55.2,55.08,55.15,281880.0,54.7592,54.8685,54.7493,54.8188,281880.0
2019-06-19 15:20:00,55.17,55.19,55.07,55.11,288040.0,54.8387,54.8586,54.7393,54.7791,288040.0
2019-06-19 15:30:00,55.12,55.15,55.03,55.03,316580.0,54.789,54.8188,54.6996,54.6996,316580.0
2019-06-19 15:40:00,55.0,55.23,55.0,55.17,551240.0,54.6697,54.8984,54.6697,54.8387,551240.0
2019-06-19 15:50:00,55.18,55.28,55.17,55.24,1212020.0,54.8487,54.9481,54.8387,54.9083,1212020.0
2019-06-20 09:30:00,56.09,56.14,55.67,55.82,1356260.0,55.7532,55.8029,55.3357,55.4848,1356260.0
2019-06-20 09:40:00,55.8,55.92,55.78,55.84,439620.0,55.4649,55.5842,55.4451,55.5047,439620.0
2019-06-20 09:50:00,55.84,55.91,55.78,55.86,510040.0,55.5047,55.5743,55.4451,55.5246,510040.0
2019-06-20 10:00:00,55.87,55.9,55.77,55.86,254280.0,55.5345,55.5643,55.4351,55.5246,254280.0
2019-06-20 10:10:00,55.87,55.91,55.63,55.63,324940.0,55.5345,55.5743,55.296,55.296,324940.0
2019-06-20 10:20:00,55.63,55.72,55.57,55.64,228440.0,55.296,55.3854,55.2363,55.3059,228440.0
2019-06-20 10:30:00,55.64,55.68,55.53,55.59,121880.0,55.3059,55.3457,55.1966,55.2562,121880.0
2019-06-20 10:40:00,55.58,55.75,55.58,55.65,193800.0,55.2463,55.4152,55.2463,55.3158,193800.0
2019-06-20 10:50:00,55.67,55.73,55.64,55.65,252800.0,55.3357,55.3954,55.3059,55.3158,252800.0
2019-06-20 11:00:00,55.64,55.7,55.56,55.67,98940.0,55.3059,55.3655,55.2264,55.3357,98940.0
2019-06-20 11:10:00,55.65,55.65,55.44,55.47,209080.0,55.3158,55.3158,55.1071,55.1369,209080.0
2019-06-20 11:20:00,55.44,55.54,55.43,55.52,152320.0,55.1071,55.2065,55.0972,55.1866,152320.0
2019-06-20 11:30:00,55.53,55.61,55.47,55.61,162180.0,55.1966,55.2761,55.1369,55.2761,162180.0
2019-06-20 11:40:00,55.59,55.7,55.54,55.66,132620.0,55.2562,55.3655,55.2065,55.3258,132620.0
2019-06-20 11:50:00,55.68,55.74,55.68,55.69,161540.0,55.3457,55.4053,55.3457,55.3556,161540.0
2019-06-20 12:00:00,55.7,55.71,55.64,55.64,89160.0,55.3655,55.3755,55.3059,55.3059,89160.0
2019-06-20 12:10:00,55.63,55.63,55.35,55.41,285560.0,55.296,55.296,55.0176,55.0773,285560.0
2019-06-20 12:20:00,55.38,55.59,55.36,55.59,285660.0,55.0475,55.2562,55.0276,55.2562,285660.0
2019-06-20 12:30:00,55.61,55.67,55.51,55.52,132720.0,55.2761,55.3357,55.1767,55.1866,132720.0
2019-06-20 12:40:00,55.51,55.59,55.49,55.55,112080.0,55.1767,55.2562,55.1568,55.2164,112080.0
2019-06-20 12:50:00,55.55,55.61,55.5,55.61,126000.0,55.2164,55.2761,55.1667,55.2761,126000.0
2019-06-20 13:00:00,55.6,55.64,55.55,55.63,155520.0,55.2661,55.3059,55.2164,55.296,155520.0
2019-06-20 13:10:00,55.62,55.62,55.53,55.57,84000.0,55.286,55.286,55.1966,55.2363,84000.0
2019-06-20 13:20:00,55.6,55.67,55.55,55.66,109520.0,55.2661,55.3357,55.2164,55.3258,109520.0
2019-06-20 13:30:00,55.67,55.67,55.56,55.59,96920.0,55.3357,55.3357,55.2264,55.2562,96920.0
2019-06-20 13:40:00,55.55,55.56,55.47,55.47,125860.0,55.2164,55.2264,55.1369,55.1369,125860.0
2019-06-20 13:50:00,55.47,55.49,55.35,55.41,203840.0,55.1369,55.1568,55.0176,55.0773,203840.0
2019-06-20 14:00:00,55.4,55.5,55.38,55.5,181720.0,55.0673,55.1667,55.0475,55.1667,181720.0
2019-06-20 14:10:00,55.48,55.54,55.48,55.48,88060.0,55.1469,55.2065,55.1469,55.1469,88060.0
2019-06-20 14:20:00,55.5,55.53,55.43,55.47,115300.0,55.1667,55.1966,55.0972,55.1369,115300.0
2019-06-20 14:30:00,55.48,55.51,55.45,55.49,68780.0,55.1469,55.1767,55.117,55.1568,68780.0
2019-06-20 14:40:00,55.47,55.55,55.46,55.52,118840.0,55.1369,55.2164,55.127,55.1866,118840.0
2019-06-20 14:50:00,55.52,55.55,55.47,55.48,101020.0,55.1866,55.2164,55.1369,55.1469,101020.0
2019-06-20 15:00:00,55.46,55.46,55.4,55.44,80440.0,55.127,55.127,55.0673,55.1071,80440.0
2019-06-20 15:10:00,55.44,55.51,55.43,55.5,143980.0,55.1071,55.1767,55.0972,55.1667,143980.0
2019-06-20 15:20:00,55.52,55.6,55.5,55.57,148860.0,55.1866,55.2661,55.1667,55.2363,148860.0
2019-06-20 15:30:00,55.57,55.6,55.53,55.57,212860.0,55.2363,55.2661,55.1966,55.2363,212860.0
2019-06-20 15:40:00,55.56,55.69,55.56,55.68,641040.0,55.2264,55.3556,55.2264,55.3457,641040.0
2019-06-20 15:50:00,55.69,55.77,55.66,55.68,1222580.0,55.3556,55.4351,55.3258,55.3457,1222580.0
2019-06-21 09:30:00,55.52,55.71,55.49,55.68,6263820.0,55.1866,55.3755,55.1568,55.3457,6263820.0
2019-06-21 09:40:00,55.69,55.88,55.68,55.82,664700.0,55.3556,55.5445,55.3457,55.4848,664700.0
2019-06-21 09:50:00,55.83,55.97,55.72,55.9,626580.0,55.4948,55.6339,55.3854,55.5643,626580.0
2019-06-21 10:00:00,55.89,55.94,55.77,55.81,350520.0,55.5544,55.6041,55.4351,55.4749,350520.0
2019-06-21 10:10:00,55.83,55.88,55.81,55.88,403480.0,55.4948,55.5445,55.4749,55.5445,403480.0
2019-06-21 10:20:00,55.89,55.98,55.88,55.98,177900.0,55.5544,55.6439,55.5445,55.6439,177900.0
2019-06-21 10:30:00,55.98,56.08,55.96,56.0,314640.0,55.6439,55.7433,55.624,55.6637,314640.0
2019-06-21 10:40:00,56.03,56.2,56.03,56.18,290180.0,55.6936,55.8625,55.6936,55.8427,290180.0
2019-06-21 10:50:00,56.18,56.21,56.08,56.1,177700.0,55.8427,55.8725,55.7433,55.7631,177700.0
2019-06-21 11:00:00,56.14,56.33,56.13,56.18,540780.0,55.8029,55.9918,55.793,55.8427,540780.0
2019-06-21 11:10:00,56.15,56.21,56.14,56.14,260560.0,55.8128,55.8725,55.8029,55.8029,260560.0
2019-06-21 11:20:00,56.15,56.17,56.07,56.1,206600.0,55.8128,55.8327,55.7333,55.7631,206600.0
2019-06-21 11:30:00,56.11,56.14,56.08,56.08,141060.0,55.7731,55.8029,55.7433,55.7433,141060.0
2019-06-21 11:40:00,56.09,56.14,56.07,56.09,214280.0,55.7532,55.8029,55.7333,55.7532,214280.0
2019-06-21 11:50:00,56.08,56.1,55.98,56.01,178060.0,55.7433,55.7631,55.6439,55.6737,178060.0
2019-06-21 12:00:00,56.02,56.08,56.02,56.02,125480.0,55.6836,55.7433,55.6836,55.6836,125480.0
2019-06-21 12:10:00,56.04,56.04,55.85,55.85,218860.0,55.7035,55.7035,55.5146,55.5146,218860.0
2019-06-21 12:20:00,55.88,55.94,55.85,55.94,181400.0,55.5445,55.6041,55.5146,55.6041,181400.0
2019-06-21 12:30:00,55.92,55.94,55.88,55.9,127420.0,55.5842,55.6041,55.5445,55.5643,127420.0
2019-06-21 12:40:00,55.9,55.96,55.84,55.96,116220.0,55.5643,55.624,55.5047,55.624,116220.0
2019-06-21 12:50:00,55.95,55.97,55.93,55.96,112200.0,55.614,55.6339,55.5942,55.624,112200.0
2019-06-21 13:00:00,55.95,56.0,55.92,55.96,136060.0,55.614,55.6637,55.5842,55.624,136060.0
2019-06-21 13:10:00,55.94,55.95,55.92,55.93,80820.0,55.6041,55.614,55.5842,55.5942,80820.0
2019-06-21 13:20:00,55.92,55.95,55.9,55.93,130560.0,55.5842,55.614,55.5643,55.5942,130560.0
2019-06-21 13:30:00,55.92,55.96,55.91,55.95,106380.0,55.5842,55.624,55.5743,55.614,106380.0
2019-06-21 13:40:00,55.94,55.97,55.9,55.95,103380.0,55.6041,55.6339,55.5643,55.614,103380.0
2019-06-21 13:50:00,55.93,56.0,55.92,55.99,130740.0,55.5942,55.6637,55.5842,55.6538,130740.0
2019-06-21 14:00:00,56.0,56.01,55.94,55.94,154880.0,55.6637,55.6737,55.6041,55.6041,154880.0
2019-06-21 14:10:00,55.93,55.95,55.91,55.94,215060.0,55.5942,55.614,55.5743,55.6041,215060.0
2019-06-21 14:20:00,55.94,56.0,55.93,55.99,168320.0,55.6041,55.6637,55.5942,55.6538,168320.0
2019-06-21 14:30:00,55.99,56.04,55.96,56.02,141820.0,55.6538,55.7035,55.624,55.6836,141820.0
2019-06-21 14:40:00,56.05,56.07,56.01,56.05,212560.0,55.7134,55.7333,55.6737,55.7134,212560.0
2019-06-21 14:50:00,56.06,56.11,56.02,56.1,182200.0,55.7234,55.7731,55.6836,55.7631,182200.0
2019-06-21 15:00:00,56.09,56.13,56.08,56.11,245500.0,55.7532,55.793,55.7433,55.7731,245500.0
2019-06-21 15:10:00,56.13,56.18,56.12,56.16,311060.0,55.793,55.8427,55.783,55.8228,311060.0
2019-06-21 15:20:00,56.16,56.16,56.1,56.11,207140.0,55.8228,55.8228,55.7631,55.7731,207140.0
2019-06-21 15:30:00,56.13,56.14,56.03,56.08,540800.0,55.793,55.8029,55.6936,55.7433,540800.0
2019-06-21 15:40:00,56.07,56.15,56.07,56.14,716000.0,55.7333,55.8128,55.7333,55.8029,716000.0
2019-06-21 15:50:00,56.15,56.28,56.05,56.27,4963480.0,55.8128,55.9421,55.7134,55.9321,4963480.0
2019-06-24 09:30:00,56.08,56.13,55.67,55.75,1288940.0,55.7433,55.793,55.3357,55.4152,1288940.0
2019-06-24 09:40:00,55.79,55.93,55.76,55.83,779060.0,55.455,55.5942,55.4252,55.4948,779060.0
2019-06-24 09:50:00,55.84,55.91,55.8,55.87,460380.0,55.5047,55.5743,55.4649,55.5345,460380.0
2019-06-24 10:00:00,55.87,56.03,55.84,56.01,516400.0,55.5345,55.6936,55.5047,55.6737,516400.0
2019-06-24 10:10:00,56.01,56.14,55.99,56.1,322560.0,55.6737,55.8029,55.6538,55.7631,322560.0
2019-06-24 10:20:00,56.12,56.17,56.05,56.14,272420.0,55.783,55.8327,55.7134,55.8029,272420.0
2019-06-24 10:30:00,56.16,56.18,56.09,56.12,83260.0,55.8228,55.8427,55.7532,55.783,83260.0
2019-06-24 10:40:00,56.13,56.14,56.03,56.05,145640.0,55.793,55.8029,55.6936,55.7134,145640.0
2019-06-24 10:50:00,56.05,56.07,55.93,55.99,232680.0,55.7134,55.7333,55.5942,55.6538,232680.0
2019-06-24 11:00:00,56.0,56.04,55.95,55.97,183660.0,55.6637,55.7035,55.614,55.6339,183660.0
2019-06-24 11:10:00,55.98,55.98,55.81,55.83,264720.0,55.6439,55.6439,55.4749,55.4948,264720.0
2019-06-24 11:20:00,55.82,55.91,55.82,55.91,105500.0,55.4848,55.5743,55.4848,55.5743,105500.0
2019-06-24 11:30:00,55.93,55.96,55.91,55.96,174840.0,55.5942,55.624,55.5743,55.624,174840.0
2019-06-24 11:40:00,55.96,55.98,55.93,55.95,106420.0,55.624,55.6439,55.5942,55.614,106420.0
2019-06-24 11:50:00,55.93,55.96,55.91,55.91,129980.0,55.5942,55.624,55.5743,55.5743,129980.0
2019-06-24 12:00:00,55.92,55.95,55.9,55.93,235200.0,55.5842,55.614,55.5643,55.5942,235200.0
2019-06-24 12:10:00,55.94,55.95,55.89,55.95,127880.0,55.6041,55.614,55.5544,55.614,127880.0
2019-06-24 12:20:00,55.93,55.95,55.91,55.92,121840.0,55.5942,55.614,55.5743,55.5842,121840.0
2019-06-24 12:30:00,55.92,55.95,55.91,55.92,87920.0,55.5842,55.614,55.5743,55.5842,87920.0
2019-06-24 12:40:00,55.93,55.93,55.9,55.9,82000.0,55.5942,55.5942,55.5643,55.5643,82000.0
2019-06-24 12:50:00,55.92,55.97,55.9,55.94,199600.0,55.5842,55.6339,55.5643,55.6041,199600.0
2019-06-24 13:00:00,55.97,55.98,55.94,55.95,159840.0,55.6339,55.6439,55.6041,55.614,159840.0
2019-06-24 13:10:00,55.95,55.97,55.94,55.94,134000.0,55.614,55.6339,55.6041,55.6041,134000.0
2019-06-24 13:20:00,55.92,55.93,55.86,55.86,88680.0,55.5842,55.5942,55.5246,55.5246,88680.0
2019-06-24 13:30:00,55.86,55.89,55.81,55.85,195080.0,55.5246,55.5544,55.4749,55.5146,195080.0
2019-06-24 13:40:00,55.84,55.86,55.78,55.8,100720.0,55.5047,55.5246,55.4451,55.4649,100720.0
2019-06-24 13:50:00,55.8,55.83,55.76,55.83,162440.0,55.4649,55.4948,55.4252,55.4948,162440.0
2019-06-24 14:00:00,55.84,55.93,55.84,55.93,93800.0,55.5047,55.5942,55.5047,55.5942,93800.0
2019-06-24 14:10:00,55.93,55.95,55.9,55.93,91480.0,55.5942,55.614,55.5643,55.5942,91480.0
2019-06-24 14:20:00,55.92,55.95,55.89,55.92,93000.0,55.5842,55.614,55.5544,55.5842,93000.0
2019-06-24 14:30:00,55.91,55.95,55.9,55.93,64000.0,55.5743,55.614,55.5643,55.5942,64000.0
2019-06-24 14:40:00,55.95,55.95,55.91,55.95,106820.0,55.614,55.614,55.5743,55.614,106820.0
2019-06-24 14:50:00,55.94,55.97,55.93,55.93,88840.0,55.6041,55.6339,55.5942,55.5942,88840.0
2019-06-24 15:00:00,55.94,55.96,55.89,55.89,78840.0,55.6041,55.624,55.5544,55.5544,78840.0
2019-06-24 15:10:00,55.89,55.9,55.85,55.88,100280.0,55.5544,55.5643,55.5146,55.5445,100280.0
2019-06-24 15:20:00,55.87,55.89,55.85,55.85,112580.0,55.5345,55.5544,55.5146,55.5146,112580.0
2019-06-24 15:30:00,55.85,55.89,55.81,55.85,384220.0,55.5146,55.5544,55.4749,55.5146,384220.0
2019-06-24 15:40:00,55.85,55.87,55.81,55.82,488040.0,55.5146,55.5345,55.4749,55.4848,488040.0
2019-06-24 15:50:00,55.81,55.86,55.72,55.86,1159820.0,55.4749,55.5246,55.3854,55.5246,1159820.0
2019-06-25 09:30:00,55.77,55.79,55.44,55.52,851160.0,55.4351,55.455,55.1071,55.1866,851160.0
2019-06-25 09:40:00,55.51,55.54,55.18,55.25,588100.0,55.1767,55.2065,54.8487,54.9182,588100.0
2019-06-25 09:50:00,55.27,55.4,55.1,55.16,636420.0,54.9381,55.0673,54.7691,54.8288,636420.0
2019-06-25 10:00:00,55.15,55.2,55.07,55.12,754100.0,54.8188,54.8685,54.7393,54.789,754100.0
2019-06-25 10:10:00,55.1,55.18,54.95,54.96,618900.0,54.7691,54.8487,54.62,54.63,618900.0
2019-06-25 10:20:00,54.96,55.01,54.85,55.01,417780.0,54.63,54.6797,54.5206,54.6797,417780.0
2019-06-25 10:30:00,54.98,54.98,54.68,54.68,420060.0,54.6499,54.6499,54.3517,54.3517,420060.0
2019-06-25 10:40:00,54.72,54.73,54.56,54.56,338120.0,54.3914,54.4014,54.2324,54.2324,338120.0
2019-06-25 10:50:00,54.6,54.67,54.5,54.6,563760.0,54.2721,54.3417,54.1727,54.2721,563760.0
2019-06-25 11:00:00,54.6,54.67,54.41,54.48,541080.0,54.2721,54.3417,54.0833,54.1529,541080.0
2019-06-25 11:10:00,54.5,54.73,54.49,54.66,281280.0,54.1727,54.4014,54.1628,54.3318,281280.0
2019-06-25 11:20:00,54.67,54.8,54.65,54.71,381480.0,54.3417,54.4709,54.3218,54.3815,381480.0
2019-06-25 11:30:00,54.79,54.81,54.75,54.77,279520.0,54.461,54.4809,54.4212,54.4411,279520.0
2019-06-25 11:40:00,54.77,54.86,54.76,54.86,99180.0,54.4411,54.5306,54.4312,54.5306,99180.0
2019-06-25 11:50:00,54.89,54.9,54.85,54.86,249860.0,54.5604,54.5703,54.5206,54.5306,249860.0
2019-06-25 12:00:00,54.87,54.89,54.8,54.84,150460.0,54.5405,54.5604,54.4709,54.5107,150460.0
2019-06-25 12:10:00,54.83,54.9,54.82,54.85,160200.0,54.5008,54.5703,54.4908,54.5206,160200.0
2019-06-25 12:20:00,54.85,54.9,54.8,54.8,190540.0,54.5206,54.5703,54.4709,54.4709,190540.0
2019-06-25 12:30:00,54.8,54.84,54.55,54.55,245240.0,54.4709,54.5107,54.2224,54.2224,245240.0
2019-06-25 12:40:00,54.57,54.68,54.46,54.67,383940.0,54.2423,54.3517,54.133,54.3417,383940.0
2019-06-25 12:50:00,54.68,54.7,54.53,54.56,129400.0,54.3517,54.3715,54.2026,54.2324,129400.0
2019-06-25 13:00:00,54.55,54.71,54.43,54.7,464660.0,54.2224,54.3815,54.1032,54.3715,464660.0
2019-06-25 13:10:00,54.7,54.7,54.56,54.6,151400.0,54.3715,54.3715,54.2324,54.2721,151400.0
2019-06-25 13:20:00,54.62,54.78,54.6,54.76,212080.0,54.292,54.4511,54.2721,54.4312,212080.0
2019-06-25 13:30:00,54.78,54.83,54.74,54.78,168800.0,54.4511,54.5008,54.4113,54.4511,168800.0
2019-06-25 13:40:00,54.81,54.82,54.74,54.81,188100.0,54.4809,54.4908,54.4113,54.4809,188100.0
2019-06-25 13:50:00,54.8,54.8,54.72,54.76,239980.0,54.4709,54.4709,54.3914,54.4312,239980.0
2019-06-25 14:00:00,54.76,54.76,54.67,54.73,214820.0,54.4312,54.4312,54.3417,54.4014,214820.0
2019-06-25 14:10:00,54.73,54.73,54.66,54.68,124000.0,54.4014,54.4014,54.3318,54.3517,124000.0
2019-06-25 14:20:00,54.65,54.65,54.54,54.56,142040.0,54.3218,54.3218,54.2125,54.2324,142040.0
2019-06-25 14:30:00,54.54,54.56,54.31,54.38,251160.0,54.2125,54.2324,53.9839,54.0535,251160.0
2019-06-25 14:40:00,54.4,54.44,54.33,54.43,283360.0,54.0733,54.1131,54.0038,54.1032,283360.0
2019-06-25 14:50:00,54.44,54.48,54.39,54.47,134160.0,54.1131,54.1529,54.0634,54.1429,134160.0
2019-06-25 15:00:00,54.48,54.59,54.45,54.53,223400.0,54.1529,54.2622,54.123,54.2026,223400.0
2019-06-25 15:10:00,54.55,54.56,54.38,54.38,257260.0,54.2224,54.2324,54.0535,54.0535,257260.0
2019-06-25 15:20:00,54.4,54.42,54.3,54.31,436440.0,54.0733,54.0932,53.9739,53.9839,436440.0
2019-06-25 15:30:00,54.35,54.39,54.33,54.36,596520.0,54.0236,54.0634,54.0038,54.0336,596520.0
2019-06-25 15:40:00,54.36,54.39,54.25,54.28,568600.0,54.0336,54.0634,53.9242,53.9541,568600.0
2019-06-25 15:50:00,54.27,54.45,54.23,54.4,1787440.0,53.9441,54.123,53.9044,54.0733,1787440.0
2019-06-26 09:30:00,54.55,54.6,54.32,54.6,1773840.0,54.2224,54.2721,53.9938,54.2721,1773840.0
2019-06-26 09:40:00,54.6,54.76,54.47,54.5,698800.0,54.2721,54.4312,54.1429,54.1727,698800.0
2019-06-26 09:50:00,54.51,54.55,54.36,54.49,807480.0,54.1827,54.2224,54.0336,54.1628,807480.0
2019-06-26 10:00:00,54.48,54.51,54.32,54.36,528980.0,54.1529,54.1827,53.9938,54.0336,528980.0
2019-06-26 10:10:00,54.37,54.43,54.29,54.4,433020.0,54.0435,54.1032,53.964,54.0733,433020.0
2019-06-26 10:20:00,54.4,54.54,54.4,54.5,316940.0,54.0733,54.2125,54.0733,54.1727,316940.0
2019-06-26 10:30:00,54.51,54.67,54.51,54.52,311280.0,54.1827,54.3417,54.1827,54.1926,311280.0
2019-06-26 10:40:00,54.5,54.57,54.45,54.54,370860.0,54.1727,54.2423,54.123,54.2125,370860.0
2019-06-26 10:50:00,54.54,54.55,54.39,54.45,345060.0,54.2125,54.2224,54.0634,54.123,345060.0
2019-06-26 11:00:00,54.46,54.46,54.34,54.36,214780.0,54.133,54.133,54.0137,54.0336,214780.0
2019-06-26 11:10:00,54.33,54.35,54.17,54.21,481760.0,54.0038,54.0236,53.8447,53.8845,481760.0
2019-06-26 11:20:00,54.23,54.26,54.18,54.22,273700.0,53.9044,53.9342,53.8547,53.8944,273700.0
2019-06-26 11:30:00,54.23,54.24,54.08,54.14,286420.0,53.9044,53.9143,53.7553,53.8149,286420.0
2019-06-26 11:40:00,54.12,54.14,54.06,54.07,306820.0,53.795,53.8149,53.7354,53.7453,306820.0
2019-06-26 11:50:00,54.09,54.1,53.97,54.1,406460.0,53.7652,53.7751,53.6459,53.7751,406460.0
2019-06-26 12:00:00,54.11,54.16,54.07,54.09,170440.0,53.7851,53.8348,53.7453,53.7652,170440.0
2019-06-26 12:10:00,54.09,54.11,54.0,54.02,256720.0,53.7652,53.7851,53.6757,53.6956,256720.0
2019-06-26 12:20:00,54.0,54.05,53.92,54.05,510580.0,53.6757,53.7254,53.5962,53.7254,510580.0
2019-06-26 12:30:00,54.03,54.09,54.01,54.06,150880.0,53.7056,53.7652,53.6857,53.7354,150880.0
2019-06-26 12:40:00,54.06,54.07,53.92,53.92,211660.0,53.7354,53.7453,53.5962,53.5962,211660.0
2019-06-26 12:50:00,53.91,53.94,53.86,53.89,469380.0,53.5863,53.6161,53.5366,53.5664,469380.0
2019-06-26 13:00:00,53.89,53.91,53.82,53.83,299300.0,53.5664,53.5863,53.4968,53.5068,299300.0
2019-06-26 13:10:00,53.82,53.94,53.81,53.89,222340.0,53.4968,53.6161,53.4869,53.5664,222340.0
2019-06-26 13:20:00,53.91,53.91,53.79,53.79,277940.0,53.5863,53.5863,53.467,53.467,277940.0
2019-06-26 13:30:00,53.81,53.84,53.73,53.79,686720.0,53.4869,53.5167,53.4074,53.467,686720.0
2019-06-26 13:40:00,53.79,53.81,53.72,53.75,364360.0,53.467,53.4869,53.3974,53.4272,364360.0
2019-06-26 13:50:00,53.75,53.8,53.73,53.77,219880.0,53.4272,53.4769,53.4074,53.4471,219880.0
2019-06-26 14:00:00,53.76,53.81,53.75,53.81,244100.0,53.4372,53.4869,53.4272,53.4869,244100.0
2019-06-26 14:10:00,53.81,53.95,53.81,53.91,336580.0,53.4869,53.626,53.4869,53.5863,336580.0
2019-06-26 14:20:00,53.91,53.94,53.83,53.85,263540.0,53.5863,53.6161,53.5068,53.5266,263540.0
2019-06-26 14:30:00,53.85,53.85,53.79,53.81,232080.0,53.5266,53.5266,53.467,53.4869,232080.0
2019-06-26 14:40:00,53.82,53.83,53.75,53.75,240940.0,53.4968,53.5068,53.4272,53.4272,240940.0
2019-06-26 14:50:00,53.75,53.81,53.68,53.8,399820.0,53.4272,53.4869,53.3577,53.4769,399820.0
2019-06-26 15:00:00,53.81,53.85,53.78,53.83,215720.0,53.4869,53.5266,53.4571,53.5068,215720.0
2019-06-26 15:10:00,53.82,53.91,53.81,53.88,305040.0,53.4968,53.5863,53.4869,53.5565,305040.0
2019-06-26 15:20:00,53.88,53.94,53.87,53.88,145300.0,53.5565,53.6161,53.5465,53.5565,145300.0
2019-06-26 15:30:00,53.87,53.95,53.86,53.94,405260.0,53.5465,53.626,53.5366,53.6161,405260.0
2019-06-26 15:40:00,53.94,54.01,53.92,53.94,672140.0,53.6161,53.6857,53.5962,53.6161,672140.0
2019-06-26 15:50:00,53.94,54.06,53.9,54.04,1533680.0,53.6161,53.7354,53.5763,53.7155,1533680.0
2019-06-27 09:30:00,54.32,54.42,54.03,54.03,996000.0,53.9938,54.0932,53.7056,53.7056,996000.0
2019-06-27 09:40:00,54.04,54.24,54.04,54.15,329320.0,53.7155,53.9143,53.7155,53.8248,329320.0
2019-06-27 09:50:00,54.15,54.29,54.08,54.25,288620.0,53.8248,53.964,53.7553,53.9242,288620.0
2019-06-27 10:00:00,54.23,54.25,54.13,54.19,244920.0,53.9044,53.9242,53.805,53.8646,244920.0
2019-06-27 10:10:00,54.2,54.2,53.99,54.0,455920.0,53.8745,53.8745,53.6658,53.6757,455920.0
2019-06-27 10:20:00,54.01,54.13,54.0,54.09,170300.0,53.6857,53.805,53.6757,53.7652,170300.0
2019-06-27 10:30:00,54.08,54.17,54.08,54.11,242980.0,53.7553,53.8447,53.7553,53.7851,242980.0
2019-06-27 10:40:00,54.11,54.12,53.99,54.04,268360.0,53.7851,53.795,53.6658,53.7155,268360.0
2019-06-27 10:50:00,54.03,54.14,54.01,54.13,129480.0,53.7056,53.8149,53.6857,53.805,129480.0
2019-06-27 11:00:00,54.15,54.17,54.05,54.12,219960.0,53.8248,53.8447,53.7254,53.795,219960.0
2019-06-27 11:10:00,54.13,54.21,54.07,54.12,246980.0,53.805,53.8845,53.7453,53.795,246980.0
2019-06-27 11:20:00,54.1,54.11,53.99,54.09,201600.0,53.7751,53.7851,53.6658,53.7652,201600.0
2019-06-27 11:30:00,54.06,54.09,54.0,54.09,169960.0,53.7354,53.7652,53.6757,53.7652,169960.0
2019-06-27 11:40:00,54.09,54.15,54.05,54.09,224680.0,53.7652,53.8248,53.7254,53.7652,224680.0
2019-06-27 11:50:00,54.08,54.12,54.04,54.06,144660.0,53.7553,53.795,53.7155,53.7354,144660.0
2019-06-27 12:00:00,54.08,54.16,54.04,54.14,214080.0,53.7553,53.8348,53.7155,53.8149,214080.0
2019-06-27 12:10:00,54.17,54.22,54.15,54.21,194920.0,53.8447,53.8944,53.8248,53.8845,194920.0
2019-06-27 12:20:00,54.2,54.25,54.18,54.18,177600.0,53.8745,53.9242,53.8547,53.8547,177600.0
2019-06-27 12:30:00,54.19,54.21,54.15,54.18,531640.0,53.8646,53.8845,53.8248,53.8547,531640.0
2019-06-27 12:40:00,54.19,54.21,54.15,54.16,221560.0,53.8646,53.8845,53.8248,53.8348,221560.0
2019-06-27 12:50:00,54.16,54.18,54.11,54.15,125880.0,53.8348,53.8547,53.7851,53.8248,125880.0
2019-06-27 13:00:00,54.14,54.18,54.14,54.16,100040.0,53.8149,53.8547,53.8149,53.8348,100040.0
2019-06-27 13:10:00,54.15,54.17,54.12,54.15,145320.0,53.8248,53.8447,53.795,53.8248,145320.0
2019-06-27 13:20:00,54.14,54.21,54.14,54.21,251600.0,53.8149,53.8845,53.8149,53.8845,251600.0
2019-06-27 13:30:00,54.2,54.21,54.17,54.19,183160.0,53.8745,53.8845,53.8447,53.8646,183160.0
2019-06-27 13:40:00,54.19,54.2,54.16,54.2,110900.0,53.8646,53.8745,53.8348,53.8745,110900.0
2019-06-27 13:50:00,54.18,54.21,54.15,54.16,109160.0,53.8547,53.8845,53.8248,53.8348,109160.0
2019-06-27 14:00:00,54.15,54.17,54.13,54.14,98380.0,53.8248,53.8447,53.805,53.8149,98380.0
2019-06-27 14:10:00,54.13,54.16,54.09,54.12,174640.0,53.805,53.8348,53.7652,53.795,174640.0
2019-06-27 14:20:00,54.12,54.15,54.1,54.1,197740.0,53.795,53.8248,53.7751,53.7751,197740.0
2019-06-27 14:30:00,54.12,54.17,54.11,54.15,102420.0,53.795,53.8447,53.7851,53.8248,102420.0
2019-06-27 14:40:00,54.15,54.16,54.03,54.05,233340.0,53.8248,53.8348,53.7056,53.7254,233340.0
2019-06-27 14:50:00,54.06,54.12,54.05,54.09,133780.0,53.7354,53.795,53.7254,53.7652,133780.0
2019-06-27 15:00:00,54.11,54.12,54.06,54.06,247300.0,53.7851,53.795,53.7354,53.7354,247300.0
2019-06-27 15:10:00,54.05,54.1,54.04,54.06,237380.0,53.7254,53.7751,53.7155,53.7354,237380.0
2019-06-27 15:20:00,54.07,54.07,54.01,54.02,236760.0,53.7453,53.7453,53.6857,53.6956,236760.0
2019-06-27 15:30:00,54.02,54.04,53.97,54.03,415360.0,53.6956,53.7155,53.6459,53.7056,415360.0
2019-06-27 15:40:00,54.03,54.04,53.89,53.9,664540.0,53.7056,53.7155,53.5664,53.5763,664540.0
2019-06-27 15:50:00,53.91,53.95,53.79,53.83,2151480.0,53.5863,53.626,53.467,53.5068,2151480.0
2019-06-28 09:30:00,53.88,53.98,53.76,53.78,948120.0,53.5565,53.6559,53.4372,53.4571,948120.0
2019-06-28 09:40:00,53.76,53.82,53.71,53.75,725260.0,53.4372,53.4968,53.3875,53.4272,725260.0
2019-06-28 09:50:00,53.77,53.83,53.75,53.8,222200.0,53.4471,53.5068,53.4272,53.4769,222200.0
2019-06-28 10:00:00,53.77,53.8,53.71,53.71,294980.0,53.4471,53.4769,53.3875,53.3875,294980.0
2019-06-28 10:10:00,53.71,53.78,53.69,53.74,164280.0,53.3875,53.4571,53.3676,53.4173,164280.0
2019-06-28 10:20:00,53.73,53.78,53.7,53.75,228540.0,53.4074,53.4571,53.3775,53.4272,228540.0
2019-06-28 10:30:00,53.75,53.76,53.69,53.73,214800.0,53.4272,53.4372,53.3676,53.4074,214800.0
2019-06-28 10:40:00,53.74,53.84,53.74,53.78,295480.0,53.4173,53.5167,53.4173,53.4571,295480.0
2019-06-28 10:50:00,53.78,53.85,53.76,53.84,295080.0,53.4571,53.5266,53.4372,53.5167,295080.0
2019-06-28 11:00:00,53.83,53.85,53.76,53.82,286540.0,53.5068,53.5266,53.4372,53.4968,286540.0
2019-06-28 11:10:00,53.82,53.9,53.82,53.89,200780.0,53.4968,53.5763,53.4968,53.5664,200780.0
2019-06-28 11:20:00,53.89,53.96,53.87,53.94,330340.0,53.5664,53.636,53.5465,53.6161,330340.0
2019-06-28 11:30:00,53.93,53.96,53.91,53.94,162080.0,53.6062,53.636,53.5863,53.6161,162080.0
2019-06-28 11:40:00,53.94,53.95,53.91,53.91,149520.0,53.6161,53.626,53.5863,53.5863,149520.0
2019-06-28 11:50:00,53.92,53.96,53.91,53.95,211700.0,53.5962,53.636,53.5863,53.626,211700.0
2019-06-28 12:00:00,53.95,54.01,53.94,53.99,412440.0,53.626,53.6857,53.6161,53.6658,412440.0
2019-06-28 12:10:00,53.99,54.0,53.96,53.98,172360.0,53.6658,53.6757,53.636,53.6559,172360.0
2019-06-28 12:20:00,53.97,54.03,53.97,53.99,287420.0,53.6459,53.7056,53.6459,53.6658,287420.0
2019-06-28 12:30:00,53.99,53.99,53.92,53.96,269040.0,53.6658,53.6658,53.5962,53.636,269040.0
2019-06-28 12:40:00,53.96,53.97,53.92,53.93,155960.0,53.636,53.6459,53.5962,53.6062,155960.0
2019-06-28 12:50:00,53.93,53.94,53.88,53.93,207320.0,53.6062,53.6161,53.5565,53.6062,207320.0
2019-06-28 13:00:00,53.91,53.91,53.84,53.85,162020.0,53.5863,53.5863,53.5167,53.5266,162020.0
2019-06-28 13:10:00,53.84,53.87,53.81,53.82,189080.0,53.5167,53.5465,53.4869,53.4968,189080.0
2019-06-28 13:20:00,53.82,53.83,53.78,53.79,255180.0,53.4968,53.5068,53.4571,53.467,255180.0
2019-06-28 13:30:00,53.79,53.84,53.79,53.83,155580.0,53.467,53.5167,53.467,53.5068,155580.0
2019-06-28 13:40:00,53.82,53.83,53.77,53.79,232300.0,53.4968,53.5068,53.4471,53.467,232300.0
2019-06-28 13:50:00,53.79,53.79,53.71,53.74,241420.0,53.467,53.467,53.3875,53.4173,241420.0
2019-06-28 14:00:00,53.74,53.86,53.72,53.86,599040.0,53.4173,53.5366,53.3974,53.5366,599040.0
2019-06-28 14:10:00,53.86,53.86,53.81,53.83,142300.0,53.5366,53.5366,53.4869,53.5068,142300.0
2019-06-28 14:20:00,53.85,53.88,53.84,53.88,149140.0,53.5266,53.5565,53.5167,53.5565,149140.0
2019-06-28 14:30:00,53.88,53.9,53.85,53.87,153840.0,53.5565,53.5763,53.5266,53.5465,153840.0
2019-06-28 14:40:00,53.87,53.9,53.85,53.87,135500.0,53.5465,53.5763,53.5266,53.5465,135500.0
2019-06-28 14:50:00,53.87,53.87,53.78,53.8,240680.0,53.5465,53.5465,53.4571,53.4769,240680.0
2019-06-28 15:00:00,53.79,53.82,53.79,53.82,174620.0,53.467,53.4968,53.467,53.4968,174620.0
2019-06-28 15:10:00,53.81,53.83,53.8,53.82,191580.0,53.4869,53.5068,53.4769,53.4968,191580.0
2019-06-28 15:20:00,53.81,53.82,53.77,53.77,360560.0,53.4869,53.4968,53.4471,53.4471,360560.0
2019-06-28 15:30:00,53.77,53.82,53.74,53.8,281800.0,53.4471,53.4968,53.4173,53.4769,281800.0
2019-06-28 15:40:00,53.8,53.87,53.78,53.86,338440.0,53.4769,53.5465,53.4571,53.5366,338440.0
2019-06-28 15:50:00,53.87,54.14,53.86,54.1,2880800.0,53.5465,53.8149,53.5366,53.7751,2880800.0
2019-07-01 09:30:00,55.05,55.11,54.79,55.09,1520480.0,54.7194,54.7791,54.461,54.7592,1520480.0
2019-07-01 09:40:00,55.09,55.17,55.03,55.11,861960.0,54.7592,54.8387,54.6996,54.7791,861960.0
2019-07-01 09:50:00,55.11,55.3,55.1,55.23,690420.0,54.7791,54.9679,54.7691,54.8984,690420.0
2019-07-01 10:00:00,55.25,55.43,55.25,55.38,447760.0,54.9182,55.0972,54.9182,55.0475,447760.0
2019-07-01 10:10:00,55.38,55.38,55.24,55.28,603360.0,55.0475,55.0475,54.9083,54.9481,603360.0
2019-07-01 10:20:00,55.29,55.3,55.0,55.05,392260.0,54.958,54.9679,54.6697,54.7194,392260.0
2019-07-01 10:30:00,55.08,55.08,54.88,54.95,342420.0,54.7493,54.7493,54.5505,54.62,342420.0
2019-07-01 10:40:00,54.97,55.0,54.95,54.95,148640.0,54.6399,54.6697,54.62,54.62,148640.0
2019-07-01 10:50:00,54.94,54.96,54.8,54.85,177240.0,54.6101,54.63,54.4709,54.5206,177240.0
2019-07-01 11:00:00,54.88,54.99,54.86,54.93,571860.0,54.5505,54.6598,54.5306,54.6002,571860.0
2019-07-01 11:10:00,54.94,54.99,54.9,54.96,313100.0,54.6101,54.6598,54.5703,54.63,313100.0
2019-07-01 11:20:00,54.97,54.98,54.88,54.88,286360.0,54.6399,54.6499,54.5505,54.5505,286360.0
2019-07-01 11:30:00,54.9,55.03,54.9,55.02,204960.0,54.5703,54.6996,54.5703,54.6896,204960.0
2019-07-01 11:40:00,55.04,55.11,55.03,55.05,215180.0,54.7095,54.7791,54.6996,54.7194,215180.0
2019-07-01 11:50:00,55.05,55.1,55.03,55.07,169800.0,54.7194,54.7691,54.6996,54.7393,169800.0
2019-07-01 12:00:00,55.1,55.12,55.03,55.05,180740.0,54.7691,54.789,54.6996,54.7194,180740.0
2019-07-01 12:10:00,55.06,55.07,55.0,55.02,193040.0,54.7294,54.7393,54.6697,54.6896,193040.0
2019-07-01 12:20:00,55.01,55.01,54.9,54.92,263160.0,54.6797,54.6797,54.5703,54.5902,263160.0
2019-07-01 12:30:00,54.9,54.94,54.88,54.91,251400.0,54.5703,54.6101,54.5505,54.5803,251400.0
2019-07-01 12:40:00,54.91,54.93,54.85,54.88,94480.0,54.5803,54.6002,54.5206,54.5505,94480.0
2019-07-01 12:50:00,54.89,54.89,54.78,54.8,185740.0,54.5604,54.5604,54.4511,54.4709,185740.0
2019-07-01 13:00:00,54.8,54.91,54.77,54.91,170360.0,54.4709,54.5803,54.4411,54.5803,170360.0
2019-07-01 13:10:00,54.92,54.94,54.81,54.94,174500.0,54.5902,54.6101,54.4809,54.6101,174500.0
2019-07-01 13:20:00,54.95,54.96,54.88,54.96,127220.0,54.62,54.63,54.5505,54.63,127220.0
2019-07-01 13:30:00,54.95,54.98,54.91,54.92,97000.0,54.62,54.6499,54.5803,54.5902,97000.0
2019-07-01 13:40:00,54.93,54.94,54.89,54.91,92000.0,54.6002,54.6101,54.5604,54.5803,92000.0
2019-07-01 13:50:00,54.91,54.93,54.9,54.93,99340.0,54.5803,54.6002,54.5703,54.6002,99340.0
2019-07-01 14:00:00,54.93,54.93,54.86,54.89,134740.0,54.6002,54.6002,54.5306,54.5604,134740.0
2019-07-01 14:10:00,54.91,54.95,54.87,54.88,139200.0,54.5803,54.62,54.5405,54.5505,139200.0
2019-07-01 14:20:00,54.89,54.89,54.79,54.81,236180.0,54.5604,54.5604,54.461,54.4809,236180.0
2019-07-01 14:30:00,54.78,54.84,54.78,54.83,98300.0,54.4511,54.5107,54.4511,54.5008,98300.0
2019-07-01 14:40:00,54.84,54.89,54.83,54.87,67860.0,54.5107,54.5604,54.5008,54.5405,67860.0
2019-07-01 14:50:00,54.9,54.9,54.81,54.81,61000.0,54.5703,54.5703,54.4809,54.4809,61000.0
2019-07-01 15:00:00,54.83,54.87,54.82,54.87,90920.0,54.5008,54.5405,54.4908,54.5405,90920.0
2019-07-01 15:10:00,54.85,54.89,54.84,54.87,122740.0,54.5206,54.5604,54.5107,54.5405,122740.0
2019-07-01 15:20:00,54.87,55.02,54.87,55.02,164140.0,54.5405,54.6896,54.5405,54.6896,164140.0
2019-07-01 15:30:00,55.0,55.06,54.98,55.06,252280.0,54.6697,54.7294,54.6499,54.7294,252280.0
2019-07-01 15:40:00,55.06,55.11,55.0,55.03,340080.0,54.7294,54.7791,54.6697,54.6996,340080.0
2019-07-01 15:50:00,55.04,55.13,54.91,54.98,1112620.0,54.7095,54.799,54.5803,54.6499,1112620.0
2019-07-02 09:30:00,55.22,55.44,55.03,55.43,1023920.0,54.8884,55.1071,54.6996,55.0972,1023920.0
2019-07-02 09:40:00,55.41,55.41,55.09,55.1,729260.0,55.0773,55.0773,54.7592,54.7691,729260.0
2019-07-02 09:50:00,55.1,55.15,55.05,55.12,154700.0,54.7691,54.8188,54.7194,54.789,154700.0
2019-07-02 10:00:00,55.17,55.26,55.17,55.23,194240.0,54.8387,54.9282,54.8387,54.8984,194240.0
2019-07-02 10:10:00,55.22,55.22,55.14,55.14,128920.0,54.8884,54.8884,54.8089,54.8089,128920.0
2019-07-02 10:20:00,55.13,55.28,55.12,55.26,159080.0,54.799,54.9481,54.789,54.9282,159080.0
2019-07-02 10:30:00,55.31,55.47,55.3,55.45,486000.0,54.9779,55.1369,54.9679,55.117,486000.0
2019-07-02 10:40:00,55.45,55.46,55.36,55.38,195500.0,55.117,55.127,55.0276,55.0475,195500.0
2019-07-02 10:50:00,55.39,55.42,55.35,55.39,225940.0,55.0574,55.0872,55.0176,55.0574,225940.0
2019-07-02 11:00:00,55.39,55.41,55.36,55.41,68060.0,55.0574,55.0773,55.0276,55.0773,68060.0
2019-07-02 11:10:00,55.41,55.41,55.32,55.34,163580.0,55.0773,55.0773,54.9878,55.0077,163580.0
2019-07-02 11:20:00,55.34,55.39,55.31,55.34,194060.0,55.0077,55.0574,54.9779,55.0077,194060.0
2019-07-02 11:30:00,55.32,55.34,55.22,55.22,138100.0,54.9878,55.0077,54.8884,54.8884,138100.0
2019-07-02 11:40:00,55.21,55.34,55.19,55.33,189640.0,54.8785,55.0077,54.8586,54.9978,189640.0
2019-07-02 11:50:00,55.34,55.34,55.28,55.3,104460.0,55.0077,55.0077,54.9481,54.9679,104460.0
2019-07-02 12:00:00,55.3,55.34,55.24,55.3,104020.0,54.9679,55.0077,54.9083,54.9679,104020.0
2019-07-02 12:10:00,55.3,55.36,55.28,55.33,191080.0,54.9679,55.0276,54.9481,54.9978,191080.0
2019-07-02 12:20:00,55.32,55.32,55.18,55.18,160100.0,54.9878,54.9878,54.8487,54.8487,160100.0
2019-07-02 12:30:00,55.18,55.19,55.01,55.08,409960.0,54.8487,54.8586,54.6797,54.7493,409960.0
2019-07-02 12:40:00,55.08,55.08,55.01,55.07,219980.0,54.7493,54.7493,54.6797,54.7393,219980.0
2019-07-02 12:50:00,55.07,55.14,55.07,55.14,83440.0,54.7393,54.8089,54.7393,54.8089,83440.0
2019-07-02 13:00:00,55.13,55.13,54.98,55.11,205080.0,54.799,54.799,54.6499,54.7791,205080.0
2019-07-02 13:10:00,55.12,55.14,55.1,55.14,91200.0,54.789,54.8089,54.7691,54.8089,91200.0
2019-07-02 13:20:00,55.13,55.16,55.13,55.14,109380.0,54.799,54.8288,54.799,54.8089,109380.0
2019-07-02 13:30:00,55.14,55.27,55.14,55.22,158060.0,54.8089,54.9381,54.8089,54.8884,158060.0
2019-07-02 13:40:00,55.22,55.26,55.2,55.23,95240.0,54.8884,54.9282,54.8685,54.8984,95240.0
2019-07-02 13:50:00,55.24,55.24,55.2,55.21,172440.0,54.9083,54.9083,54.8685,54.8785,172440.0
2019-07-02 14:00:00,55.21,55.28,55.2,55.28,140700.0,54.8785,54.9481,54.8685,54.9481,140700.0
2019-07-02 14:10:00,55.28,55.34,55.26,55.33,142520.0,54.9481,55.0077,54.9282,54.9978,142520.0
2019-07-02 14:20:00,55.33,55.39,55.33,55.39,129980.0,54.9978,55.0574,54.9978,55.0574,129980.0
2019-07-02 14:30:00,55.38,55.43,55.38,55.4,187340.0,55.0475,55.0972,55.0475,55.0673,187340.0
2019-07-02 14:40:00,55.4,55.45,55.4,55.44,116220.0,55.0673,55.117,55.0673,55.1071,116220.0
2019-07-02 14:50:00,55.44,55.48,55.43,55.47,137640.0,55.1071,55.1469,55.0972,55.1369,137640.0
2019-07-02 15:00:00,55.47,55.55,55.46,55.54,312360.0,55.1369,55.2164,55.127,55.2065,312360.0
2019-07-02 15:10:00,55.53,55.57,55.46,55.54,293420.0,55.1966,55.2363,55.127,55.2065,293420.0
2019-07-02 15:20:00,55.55,55.59,55.54,55.57,194900.0,55.2164,55.2562,55.2065,55.2363,194900.0
2019-07-02 15:30:00,55.57,55.64,55.56,55.59,290040.0,55.2363,55.3059,55.2264,55.2562,290040.0
2019-07-02 15:40:00,55.58,55.62,55.56,55.57,409860.0,55.2463,55.286,55.2264,55.2363,409860.0
2019-07-02 15:50:00,55.55,55.64,55.52,55.64,1228060.0,55.2164,55.3059,55.1866,55.3059,1228060.0
2019-07-03 09:30:00,55.9,55.96,55.74,55.82,1387080.0,55.5643,55.624,55.4053,55.4848,1387080.0
2019-07-03 09:40:00,55.82,56.03,55.81,56.02,565660.0,55.4848,55.6936,55.4749,55.6836,565660.0
2019-07-03 09:50:00,56.05,56.1,55.99,56.1,547400.0,55.7134,55.7631,55.6538,55.7631,547400.0
2019-07-03 10:00:00,56.08,56.12,56.03,56.11,296320.0,55.7433,55.783,55.6936,55.7731,296320.0
2019-07-03 10:10:00,56.12,56.15,56.07,56.15,308100.0,55.783,55.8128,55.7333,55.8128,308100.0
2019-07-03 10:20:00,56.15,56.26,56.14,56.26,432220.0,55.8128,55.9222,55.8029,55.9222,432220.0
2019-07-03 10:30:00,56.27,56.37,56.24,56.37,347900.0,55.9321,56.0315,55.9023,56.0315,347900.0
2019-07-03 10:40:00,56.37,56.4,56.26,56.27,383520.0,56.0315,56.0613,55.9222,55.9321,383520.0
2019-07-03 10:50:00,56.27,56.34,56.24,56.28,429780.0,55.9321,56.0017,55.9023,55.9421,429780.0
2019-07-03 11:00:00,56.28,56.34,56.27,56.27,538800.0,55.9421,56.0017,55.9321,55.9321,538800.0
2019-07-03 11:10:00,56.27,56.27,56.23,56.24,253840.0,55.9321,55.9321,55.8924,55.9023,253840.0
2019-07-03 11:20:00,56.24,56.25,56.17,56.17,469100.0,55.9023,55.9122,55.8327,55.8327,469100.0
2019-07-03 11:30:00,56.16,56.26,56.16,56.23,504120.0,55.8228,55.9222,55.8228,55.8924,504120.0
2019-07-03 11:40:00,56.23,56.26,56.18,56.21,472720.0,55.8924,55.9222,55.8427,55.8725,472720.0
2019-07-03 11:50:00,56.19,56.24,56.19,56.22,165140.0,55.8526,55.9023,55.8526,55.8824,165140.0
2019-07-03 12:00:00,56.21,56.22,56.09,56.09,216420.0,55.8725,55.8824,55.7532,55.7532,216420.0
2019-07-03 12:10:00,56.09,56.18,56.08,56.14,245320.0,55.7532,55.8427,55.7433,55.8029,245320.0
2019-07-03 12:20:00,56.15,56.15,56.1,56.14,189920.0,55.8128,55.8128,55.7631,55.8029,189920.0
2019-07-03 12:30:00,56.15,56.2,56.1,56.18,373400.0,55.8128,55.8625,55.7631,55.8427,373400.0
2019-07-03 12:40:00,56.18,56.19,56.04,56.06,405040.0,55.8427,55.8526,55.7035,55.7234,405040.0
2019-07-03 12:50:00,56.06,56.15,56.03,56.12,754020.0,55.7234,55.8128,55.6936,55.783,754020.0
2019-07-05 09:30:00,55.97,56.23,55.96,56.2,1464900.0,55.6339,55.8924,55.624,55.8625,1464900.0
2019-07-05 09:40:00,56.2,56.37,56.18,56.31,708680.0,55.8625,56.0315,55.8427,55.9719,708680.0
2019-07-05 09:50:00,56.29,56.31,56.05,56.05,760420.0,55.952,55.9719,55.7134,55.7134,760420.0
2019-07-05 10:00:00,56.07,56.18,56.03,56.17,434800.0,55.7333,55.8427,55.6936,55.8327,434800.0
2019-07-05 10:10:00,56.16,56.17,56.02,56.07,340060.0,55.8228,55.8327,55.6836,55.7333,340060.0
2019-07-05 10:20:00,56.09,56.09,55.9,55.95,542780.0,55.7532,55.7532,55.5643,55.614,542780.0
2019-07-05 10:30:00,55.95,55.98,55.89,55.95,328700.0,55.614,55.6439,55.5544,55.614,328700.0
2019-07-05 10:40:00,55.95,56.02,55.92,55.98,214060.0,55.614,55.6836,55.5842,55.6439,214060.0
2019-07-05 10:50:00,56.0,56.02,55.88,55.95,216560.0,55.6637,55.6836,55.5445,55.614,216560.0
2019-07-05 11:00:00,55.94,56.01,55.9,55.99,170400.0,55.6041,55.6737,55.5643,55.6538,170400.0
2019-07-05 11:10:00,56.0,56.09,55.98,56.09,207440.0,55.6637,55.7532,55.6439,55.7532,207440.0
2019-07-05 11:20:00,56.06,56.22,56.06,56.19,356900.0,55.7234,55.8824,55.7234,55.8526,356900.0
2019-07-05 11:30:00,56.17,56.24,56.17,56.22,205540.0,55.8327,55.9023,55.8327,55.8824,205540.0
2019-07-05 11:40:00,56.23,56.23,56.13,56.17,148440.0,55.8924,55.8924,55.793,55.8327,148440.0
2019-07-05 11:50:00,56.17,56.22,56.15,56.22,129500.0,55.8327,55.8824,55.8128,55.8824,129500.0
2019-07-05 12:00:00,56.21,56.24,56.14,56.19,164300.0,55.8725,55.9023,55.8029,55.8526,164300.0
2019-07-05 12:10:00,56.19,56.3,56.19,56.29,196440.0,55.8526,55.9619,55.8526,55.952,196440.0
2019-07-05 12:20:00,56.29,56.37,56.28,56.35,238460.0,55.952,56.0315,55.9421,56.0116,238460.0
2019-07-05 12:30:00,56.35,56.4,56.32,56.4,287300.0,56.0116,56.0613,55.9818,56.0613,287300.0
2019-07-05 12:40:00,56.4,56.44,56.39,56.42,263100.0,56.0613,56.1011,56.0514,56.0812,263100.0
2019-07-05 12:50:00,56.42,56.48,56.38,56.38,231000.0,56.0812,56.1409,56.0415,56.0415,231000.0
2019-07-05 13:00:00,56.4,56.45,56.39,56.43,140820.0,56.0613,56.111,56.0514,56.0912,140820.0
2019-07-05 13:10:00,56.43,56.46,56.42,56.43,67260.0,56.0912,56.121,56.0812,56.0912,67260.0
2019-07-05 13:20:00,56.44,56.52,56.44,56.5,262420.0,56.1011,56.1806,56.1011,56.1607,262420.0
2019-07-05 13:30:00,56.52,56.53,56.47,56.53,134500.0,56.1806,56.1906,56.1309,56.1906,134500.0
2019-07-05 13:40:00,56.51,56.55,56.5,56.54,118940.0,56.1707,56.2104,56.1607,56.2005,118940.0
2019-07-05 13:50:00,56.56,56.57,56.51,56.55,222580.0,56.2204,56.2303,56.1707,56.2104,222580.0
2019-07-05 14:00:00,56.56,56.57,56.5,56.53,201960.0,56.2204,56.2303,56.1607,56.1906,201960.0
2019-07-05 14:10:00,56.52,56.55,56.5,56.52,94980.0,56.1806,56.2104,56.1607,56.1806,94980.0
2019-07-05 14:20:00,56.53,56.53,56.49,56.5,141800.0,56.1906,56.1906,56.1508,56.1607,141800.0
2019-07-05 14:30:00,56.5,56.61,56.5,56.6,231600.0,56.1607,56.2701,56.1607,56.2601,231600.0
2019-07-05 14:40:00,56.61,56.7,56.59,56.7,457560.0,56.2701,56.3595,56.2502,56.3595,457560.0
2019-07-05 14:50:00,56.69,56.73,56.67,56.7,301880.0,56.3496,56.3894,56.3297,56.3595,301880.0
2019-07-05 15:00:00,56.69,56.69,56.62,56.64,248880.0,56.3496,56.3496,56.28,56.2999,248880.0
2019-07-05 15:10:00,56.64,56.66,56.58,56.6,264520.0,56.2999,56.3198,56.2403,56.2601,264520.0
2019-07-05 15:20:00,56.61,56.65,56.6,56.65,215880.0,56.2701,56.3098,56.2601,56.3098,215880.0
2019-07-05 15:30:00,56.65,56.71,56.63,56.63,458440.0,56.3098,56.3695,56.29,56.29,458440.0
2019-07-05 15:40:00,56.64,56.67,56.62,56.67,508020.0,56.2999,56.3297,56.28,56.3297,508020.0
2019-07-05 15:50:00,56.66,56.67,56.45,56.62,1898860.0,56.3198,56.3297,56.111,56.28,1898860.0
2019-07-08 09:30:00,56.34,56.36,56.03,56.05,1353720.0,56.0017,56.0216,55.6936,55.7134,1353720.0
2019-07-08 09:40:00,56.04,56.04,55.74,55.78,895920.0,55.7035,55.7035,55.4053,55.4451,895920.0
2019-07-08 09:50:00,55.78,55.83,55.67,55.68,546540.0,55.4451,55.4948,55.3357,55.3457,546540.0
2019-07-08 10:00:00,55.7,55.88,55.65,55.79,722820.0,55.3655,55.5445,55.3158,55.455,722820.0
2019-07-08 10:10:00,55.79,55.84,55.74,55.8,349160.0,55.455,55.5047,55.4053,55.4649,349160.0
2019-07-08 10:20:00,55.81,55.89,55.79,55.79,499100.0,55.4749,55.5544,55.455,55.455,499100.0
2019-07-08 10:30:00,55.78,55.83,55.72,55.82,565020.0,55.4451,55.4948,55.3854,55.4848,565020.0
2019-07-08 10:40:00,55.83,55.94,55.81,55.88,387320.0,55.4948,55.6041,55.4749,55.5445,387320.0
2019-07-08 10:50:00,55.89,55.9,55.85,55.89,360280.0,55.5544,55.5643,55.5146,55.5544,360280.0
2019-07-08 11:00:00,55.89,55.93,55.85,55.86,521240.0,55.5544,55.5942,55.5146,55.5246,521240.0
2019-07-08 11:10:00,55.86,55.87,55.8,55.82,218540.0,55.5246,55.5345,55.4649,55.4848,218540.0
2019-07-08 11:20:00,55.82,55.82,55.69,55.7,533680.0,55.4848,55.4848,55.3556,55.3655,533680.0
2019-07-08 11:30:00,55.71,55.74,55.65,55.66,394260.0,55.3755,55.4053,55.3158,55.3258,394260.0
2019-07-08 11:40:00,55.65,55.67,55.59,55.67,507020.0,55.3158,55.3357,55.2562,55.3357,507020.0
2019-07-08 11:50:00,55.67,55.71,55.63,55.65,236420.0,55.3357,55.3755,55.296,55.3158,236420.0
2019-07-08 12:00:00,55.65,55.65,55.6,55.64,176100.0,55.3158,55.3158,55.2661,55.3059,176100.0
2019-07-08 12:10:00,55.64,55.67,55.63,55.66,162680.0,55.3059,55.3357,55.296,55.3258,162680.0
2019-07-08 12:20:00,55.66,55.69,55.61,55.61,203560.0,55.3258,55.3556,55.2761,55.2761,203560.0
2019-07-08 12:30:00,55.63,55.72,55.62,55.72,214380.0,55.296,55.3854,55.286,55.3854,214380.0
2019-07-08 12:40:00,55.71,55.79,55.69,55.77,158480.0,55.3755,55.455,55.3556,55.4351,158480.0
2019-07-08 12:50:00,55.76,55.8,55.73,55.79,96440.0,55.4252,55.4649,55.3954,55.455,96440.0
2019-07-08 13:00:00,55.79,55.82,55.76,55.78,238100.0,55.455,55.4848,55.4252,55.4451,238100.0
2019-07-08 13:10:00,55.78,55.8,55.73,55.76,224380.0,55.4451,55.4649,55.3954,55.4252,224380.0
2019-07-08 13:20:00,55.75,55.77,55.72,55.75,133500.0,55.4152,55.4351,55.3854,55.4152,133500.0
2019-07-08 13:30:00,55.74,55.81,55.74,55.81,111580.0,55.4053,55.4749,55.4053,55.4749,111580.0
2019-07-08 13:40:00,55.78,55.79,55.73,55.79,111460.0,55.4451,55.455,55.3954,55.455,111460.0
2019-07-08 13:50:00,55.79,55.84,55.78,55.84,171700.0,55.455,55.5047,55.4451,55.5047,171700.0
2019-07-08 14:00:00,55.83,55.86,55.81,55.86,123240.0,55.4948,55.5246,55.4749,55.5246,123240.0
2019-07-08 14:10:00,55.86,55.89,55.79,55.82,225700.0,55.5246,55.5544,55.455,55.4848,225700.0
2019-07-08 14:20:00,55.83,55.85,55.78,55.85,164080.0,55.4948,55.5146,55.4451,55.5146,164080.0
2019-07-08 14:30:00,55.85,55.86,55.81,55.84,138100.0,55.5146,55.5246,55.4749,55.5047,138100.0
2019-07-08 14:40:00,55.83,55.88,55.82,55.84,307380.0,55.4948,55.5445,55.4848,55.5047,307380.0
2019-07-08 14:50:00,55.86,55.87,55.81,55.83,180320.0,55.5246,55.5345,55.4749,55.4948,180320.0
2019-07-08 15:00:00,55.84,55.86,55.82,55.86,127000.0,55.5047,55.5246,55.4848,55.5246,127000.0
2019-07-08 15:10:00,55.86,55.91,55.84,55.9,207740.0,55.5246,55.5743,55.5047,55.5643,207740.0
2019-07-08 15:20:00,55.9,55.94,55.88,55.92,115620.0,55.5643,55.6041,55.5445,55.5842,115620.0
2019-07-08 15:30:00,55.91,55.93,55.89,55.92,332300.0,55.5743,55.5942,55.5544,55.5842,332300.0
2019-07-08 15:40:00,55.92,55.94,55.86,55.89,467200.0,55.5842,55.6041,55.5246,55.5544,467200.0
2019-07-08 15:50:00,55.9,55.9,55.76,55.86,1060740.0,55.5643,55.5643,55.4252,55.5246,1060740.0
2019-07-09 09:30:00,55.52,55.79,55.36,55.71,1586260.0,55.1866,55.455,55.0276,55.3755,1586260.0
2019-07-09 09:40:00,55.72,55.85,55.65,55.85,538820.0,55.3854,55.5146,55.3158,55.5146,538820.0
2019-07-09 09:50:00,55.85,55.88,55.66,55.77,488940.0,55.5146,55.5445,55.3258,55.4351,488940.0
2019-07-09 10:00:00,55.78,55.9,55.78,55.83,356480.0,55.4451,55.5643,55.4451,55.4948,356480.0
2019-07-09 10:10:00,55.82,55.85,55.71,55.83,340700.0,55.4848,55.5146,55.3755,55.4948,340700.0
2019-07-09 10:20:00,55.82,55.9,55.82,55.89,205400.0,55.4848,55.5643,55.4848,55.5544,205400.0
2019-07-09 10:30:00,55.86,55.95,55.83,55.95,475160.0,55.5246,55.614,55.4948,55.614,475160.0
2019-07-09 10:40:00,55.96,55.97,55.91,55.94,275840.0,55.624,55.6339,55.5743,55.6041,275840.0
2019-07-09 10:50:00,55.94,56.0,55.94,55.94,351660.0,55.6041,55.6637,55.6041,55.6041,351660.0
2019-07-09 11:00:00,55.96,56.0,55.9,55.96,400940.0,55.624,55.6637,55.5643,55.624,400940.0
2019-07-09 11:10:00,55.97,56.09,55.95,56.08,344400.0,55.6339,55.7532,55.614,55.7433,344400.0
2019-07-09 11:20:00,56.09,56.15,56.04,56.07,692840.0,55.7532,55.8128,55.7035,55.7333,692840.0
2019-07-09 11:30:00,56.06,56.12,55.97,56.05,345920.0,55.7234,55.783,55.6339,55.7134,345920.0
2019-07-09 11:40:00,56.05,56.05,55.97,56.02,119900.0,55.7134,55.7134,55.6339,55.6836,119900.0
2019-07-09 11:50:00,56.03,56.07,55.99,56.06,158620.0,55.6936,55.7333,55.6538,55.7234,158620.0
2019-07-09 12:00:00,56.05,56.1,56.03,56.03,262080.0,55.7134,55.7631,55.6936,55.6936,262080.0
2019-07-09 12:10:00,56.03,56.06,56.01,56.06,221540.0,55.6936,55.7234,55.6737,55.7234,221540.0
2019-07-09 12:20:00,56.05,56.06,56.01,56.01,192000.0,55.7134,55.7234,55.6737,55.6737,192000.0
2019-07-09 12:30:00,56.03,56.07,56.01,56.07,134540.0,55.6936,55.7333,55.6737,55.7333,134540.0
2019-07-09 12:40:00,56.08,56.15,56.07,56.08,239520.0,55.7433,55.8128,55.7333,55.7433,239520.0
2019-07-09 12:50:00,56.08,56.13,56.06,56.1,298620.0,55.7433,55.793,55.7234,55.7631,298620.0
2019-07-09 13:00:00,56.09,56.1,56.02,56.04,184980.0,55.7532,55.7631,55.6836,55.7035,184980.0
2019-07-09 13:10:00,56.05,56.08,56.03,56.06,138000.0,55.7134,55.7433,55.6936,55.7234,138000.0
2019-07-09 13:20:00,56.05,56.07,56.02,56.05,102360.0,55.7134,55.7333,55.6836,55.7134,102360.0
2019-07-09 13:30:00,56.04,56.07,56.04,56.07,117440.0,55.7035,55.7333,55.7035,55.7333,117440.0
2019-07-09 13:40:00,56.05,56.09,56.03,56.09,150040.0,55.7134,55.7532,55.6936,55.7532,150040.0
2019-07-09 13:50:00,56.09,56.19,56.09,56.18,445440.0,55.7532,55.8526,55.7532,55.8427,445440.0
2019-07-09 14:00:00,56.17,56.17,56.12,56.16,146020.0,55.8327,55.8327,55.783,55.8228,146020.0
2019-07-09 14:10:00,56.18,56.3,56.18,56.3,216500.0,55.8427,55.9619,55.8427,55.9619,216500.0
2019-07-09 14:20:00,56.3,56.39,56.28,56.34,254860.0,55.9619,56.0514,55.9421,56.0017,254860.0
2019-07-09 14:30:00,56.36,56.37,56.3,56.33,420840.0,56.0216,56.0315,55.9619,55.9918,420840.0
2019-07-09 14:40:00,56.33,56.33,56.28,56.28,258440.0,55.9918,55.9918,55.9421,55.9421,258440.0
2019-07-09 14:50:00,56.27,56.35,56.26,56.33,484460.0,55.9321,56.0116,55.9222,55.9918,484460.0
2019-07-09 15:00:00,56.35,56.37,56.3,56.3,143800.0,56.0116,56.0315,55.9619,55.9619,143800.0
2019-07-09 15:10:00,56.3,56.32,56.26,56.3,269100.0,55.9619,55.9818,55.9222,55.9619,269100.0
2019-07-09 15:20:00,56.28,56.28,56.2,56.23,283780.0,55.9421,55.9421,55.8625,55.8924,283780.0
2019-07-09 15:30:00,56.24,56.29,56.24,56.27,217360.0,55.9023,55.952,55.9023,55.9321,217360.0
2019-07-09 15:40:00,56.27,56.29,56.24,56.27,522520.0,55.9321,55.952,55.9023,55.9321,522520.0
2019-07-09 15:50:00,56.28,56.38,56.21,56.21,1920260.0,55.9421,56.0415,55.8725,55.8725,1920260.0
2019-07-10 09:30:00,56.58,56.9,56.57,56.79,1551500.0,56.2403,56.5583,56.2303,56.449,1551500.0
2019-07-10 09:40:00,56.77,57.02,56.77,56.98,905480.0,56.4291,56.6776,56.4291,56.6379,905480.0
2019-07-10 09:50:00,56.98,57.01,56.88,56.99,752300.0,56.6379,56.6677,56.5385,56.6478,752300.0
2019-07-10 10:00:00,57.0,57.01,56.74,56.8,507140.0,56.6577,56.6677,56.3993,56.4589,507140.0
2019-07-10 10:10:00,56.81,56.99,56.8,56.97,357580.0,56.4689,56.6478,56.4589,56.6279,357580.0
2019-07-10 10:20:00,56.98,56.99,56.69,56.74,307080.0,56.6379,56.6478,56.3496,56.3993,307080.0
2019-07-10 10:30:00,56.72,56.9,56.72,56.89,295140.0,56.3794,56.5583,56.3794,56.5484,295140.0
2019-07-10 10:40:00,56.9,56.98,56.83,56.95,325520.0,56.5583,56.6379,56.4888,56.608,325520.0
2019-07-10 10:50:00,56.92,56.95,56.8,56.83,201940.0,56.5782,56.608,56.4589,56.4888,201940.0
2019-07-10 11:00:00,56.81,56.9,56.69,56.69,281340.0,56.4689,56.5583,56.3496,56.3496,281340.0
2019-07-10 11:10:00,56.67,56.73,56.59,56.6,229560.0,56.3297,56.3894,56.2502,56.2601,229560.0
2019-07-10 11:20:00,56.57,56.67,56.57,56.63,279540.0,56.2303,56.3297,56.2303,56.29,279540.0
2019-07-10 11:30:00,56.63,56.68,56.62,56.63,201060.0,56.29,56.3397,56.28,56.29,201060.0
2019-07-10 11:40:00,56.6,56.69,56.53,56.68,310260.0,56.2601,56.3496,56.1906,56.3397,310260.0
2019-07-10 11:50:00,56.67,56.79,56.67,56.75,155200.0,56.3297,56.449,56.3297,56.4092,155200.0
2019-07-10 12:00:00,56.74,56.74,56.66,56.73,162440.0,56.3993,56.3993,56.3198,56.3894,162440.0
2019-07-10 12:10:00,56.72,56.79,56.66,56.74,221180.0,56.3794,56.449,56.3198,56.3993,221180.0
2019-07-10 12:20:00,56.73,56.73,56.64,56.66,137700.0,56.3894,56.3894,56.2999,56.3198,137700.0
2019-07-10 12:30:00,56.68,56.75,56.68,56.71,183040.0,56.3397,56.4092,56.3397,56.3695,183040.0
2019-07-10 12:40:00,56.71,56.77,56.7,56.75,158360.0,56.3695,56.4291,56.3595,56.4092,158360.0
2019-07-10 12:50:00,56.76,56.8,56.71,56.8,172200.0,56.4192,56.4589,56.3695,56.4589,172200.0
2019-07-10 13:00:00,56.8,56.84,56.79,56.81,201840.0,56.4589,56.4987,56.449,56.4689,201840.0
2019-07-10 13:10:00,56.8,56.87,56.8,56.87,160380.0,56.4589,56.5285,56.4589,56.5285,160380.0
2019-07-10 13:20:00,56.86,56.91,56.86,56.9,136980.0,56.5186,56.5683,56.5186,56.5583,136980.0
2019-07-10 13:30:00,56.9,56.93,56.89,56.93,135420.0,56.5583,56.5882,56.5484,56.5882,135420.0
2019-07-10 13:40:00,56.93,56.97,56.91,56.96,153540.0,56.5882,56.6279,56.5683,56.618,153540.0
2019-07-10 13:50:00,56.98,57.09,56.98,57.06,293640.0,56.6379,56.7472,56.6379,56.7174,293640.0
2019-07-10 14:00:00,57.06,57.12,56.91,56.91,231580.0,56.7174,56.777,56.5683,56.5683,231580.0
2019-07-10 14:10:00,56.92,56.96,56.84,56.86,373680.0,56.5782,56.618,56.4987,56.5186,373680.0
2019-07-10 14:20:00,56.85,56.93,56.81,56.82,244100.0,56.5086,56.5882,56.4689,56.4788,244100.0
2019-07-10 14:30:00,56.8,56.85,56.78,56.8,158400.0,56.4589,56.5086,56.4391,56.4589,158400.0
2019-07-10 14:40:00,56.8,56.81,56.73,56.78,289640.0,56.4589,56.4689,56.3894,56.4391,289640.0
2019-07-10 14:50:00,56.78,56.83,56.76,56.8,101800.0,56.4391,56.4888,56.4192,56.4589,101800.0
2019-07-10 15:00:00,56.78,56.84,56.73,56.77,205920.0,56.4391,56.4987,56.3894,56.4291,205920.0
2019-07-10 15:10:00,56.78,56.82,56.73,56.73,186760.0,56.4391,56.4788,56.3894,56.3894,186760.0
2019-07-10 15:20:00,56.74,56.79,56.71,56.75,295140.0,56.3993,56.449,56.3695,56.4092,295140.0
2019-07-10 15:30:00,56.74,56.83,56.71,56.79,460880.0,56.3993,56.4888,56.3695,56.449,460880.0
2019-07-10 15:40:00,56.78,56.94,56.78,56.93,466320.0,56.4391,56.5981,56.4391,56.5882,466320.0
2019-07-10 15:50:00,56.91,57.1,56.91,57.05,1958660.0,56.5683,56.7571,56.5683,56.7074,1958660.0
2019-07-11 09:30:00,57.31,57.47,57.21,57.38,1221140.0,56.9659,57.1249,56.8665,57.0354,1221140.0
2019-07-11 09:40:00,57.36,57.49,57.27,57.49,465880.0,57.0156,57.1448,56.9261,57.1448,465880.0
2019-07-11 09:50:00,57.49,57.65,57.44,57.63,757800.0,57.1448,57.3038,57.0951,57.2839,757800.0
2019-07-11 10:00:00,57.64,57.66,57.45,57.47,725080.0,57.2939,57.3138,57.105,57.1249,725080.0
2019-07-11 10:10:00,57.49,57.53,57.44,57.48,310620.0,57.1448,57.1845,57.0951,57.1348,310620.0
2019-07-11 10:20:00,57.47,57.47,57.35,57.38,472580.0,57.1249,57.1249,57.0056,57.0354,472580.0
2019-07-11 10:30:00,57.37,57.38,57.27,57.28,460080.0,57.0255,57.0354,56.9261,56.936,460080.0
2019-07-11 10:40:00,57.3,57.4,57.29,57.35,221380.0,56.9559,57.0553,56.946,57.0056,221380.0
2019-07-11 10:50:00,57.33,57.42,57.33,57.38,314800.0,56.9857,57.0752,56.9857,57.0354,314800.0
2019-07-11 11:00:00,57.37,57.49,57.36,57.49,353980.0,57.0255,57.1448,57.0156,57.1448,353980.0
2019-07-11 11:10:00,57.48,57.5,57.39,57.42,216360.0,57.1348,57.1547,57.0454,57.0752,216360.0
2019-07-11 11:20:00,57.43,57.5,57.42,57.47,276000.0,57.0851,57.1547,57.0752,57.1249,276000.0
2019-07-11 11:30:00,57.46,57.5,57.44,57.47,179680.0,57.115,57.1547,57.0951,57.1249,179680.0
2019-07-11 11:40:00,57.47,57.5,57.43,57.46,198780.0,57.1249,57.1547,57.0851,57.115,198780.0
2019-07-11 11:50:00,57.47,57.5,57.45,57.49,153020.0,57.1249,57.1547,57.105,57.1448,153020.0
2019-07-11 12:00:00,57.49,57.51,57.46,57.47,167600.0,57.1448,57.1647,57.115,57.1249,167600.0
2019-07-11 12:10:00,57.46,57.46,57.39,57.4,177720.0,57.115,57.115,57.0454,57.0553,177720.0
2019-07-11 12:20:00,57.41,57.46,57.39,57.44,133200.0,57.0653,57.115,57.0454,57.0951,133200.0
2019-07-11 12:30:00,57.42,57.45,57.41,57.44,78000.0,57.0752,57.105,57.0653,57.0951,78000.0
2019-07-11 12:40:00,57.43,57.45,57.41,57.41,140680.0,57.0851,57.105,57.0653,57.0653,140680.0
2019-07-11 12:50:00,57.4,57.4,57.36,57.37,149200.0,57.0553,57.0553,57.0156,57.0255,149200.0
2019-07-11 13:00:00,57.38,57.39,57.3,57.31,259720.0,57.0354,57.0454,56.9559,56.9659,259720.0
2019-07-11 13:10:00,57.3,57.36,57.28,57.31,123620.0,56.9559,57.0156,56.936,56.9659,123620.0
2019-07-11 13:20:00,57.3,57.31,57.18,57.2,219920.0,56.9559,56.9659,56.8366,56.8565,219920.0
2019-07-11 13:30:00,57.19,57.23,57.13,57.2,403060.0,56.8466,56.8863,56.7869,56.8565,403060.0
2019-07-11 13:40:00,57.21,57.22,57.07,57.11,189320.0,56.8665,56.8764,56.7273,56.7671,189320.0
2019-07-11 13:50:00,57.13,57.18,57.12,57.13,86540.0,56.7869,56.8366,56.777,56.7869,86540.0
2019-07-11 14:00:00,57.13,57.15,57.08,57.12,284600.0,56.7869,56.8068,56.7373,56.777,284600.0
2019-07-11 14:10:00,57.14,57.16,57.03,57.04,245940.0,56.7969,56.8168,56.6876,56.6975,245940.0
2019-07-11 14:20:00,57.06,57.07,56.98,57.07,301740.0,56.7174,56.7273,56.6379,56.7273,301740.0
2019-07-11 14:30:00,57.05,57.2,57.05,57.16,248140.0,56.7074,56.8565,56.7074,56.8168,248140.0
2019-07-11 14:40:00,57.18,57.23,57.18,57.22,206300.0,56.8366,56.8863,56.8366,56.8764,206300.0
2019-07-11 14:50:00,57.23,57.25,57.2,57.22,246820.0,56.8863,56.9062,56.8565,56.8764,246820.0
2019-07-11 15:00:00,57.24,57.25,57.19,57.24,203100.0,56.8963,56.9062,56.8466,56.8963,203100.0
2019-07-11 15:10:00,57.24,57.25,57.2,57.22,186460.0,56.8963,56.9062,56.8565,56.8764,186460.0
2019-07-11 15:20:00,57.23,57.23,57.13,57.13,364340.0,56.8863,56.8863,56.7869,56.7869,364340.0
2019-07-11 15:30:00,57.13,57.22,57.13,57.21,361920.0,56.7869,56.8764,56.7869,56.8665,361920.0
2019-07-11 15:40:00,57.21,57.24,57.13,57.24,381840.0,56.8665,56.8963,56.7869,56.8963,381840.0
2019-07-11 15:50:00,57.23,57.29,57.16,57.19,871800.0,56.8863,56.946,56.8168,56.8466,871800.0
2019-07-12 09:30:00,57.15,57.34,57.15,57.18,1306820.0,56.8068,56.9957,56.8068,56.8366,1306820.0
2019-07-12 09:40:00,57.19,57.24,57.1,57.21,564720.0,56.8466,56.8963,56.7571,56.8665,564720.0
2019-07-12 09:50:00,57.22,57.25,57.18,57.21,367760.0,56.8764,56.9062,56.8366,56.8665,367760.0
2019-07-12 10:00:00,57.18,57.22,57.15,57.15,304220.0,56.8366,56.8764,56.8068,56.8068,304220.0
2019-07-12 10:10:00,57.14,57.14,57.04,57.07,323900.0,56.7969,56.7969,56.6975,56.7273,323900.0
2019-07-12 10:20:00,57.05,57.07,56.98,57.06,300160.0,56.7074,56.7273,56.6379,56.7174,300160.0
2019-07-12 10:30:00,57.07,57.11,57.03,57.1,153900.0,56.7273,56.7671,56.6876,56.7571,153900.0
2019-07-12 10:40:00,57.09,57.12,57.01,57.06,172980.0,56.7472,56.777,56.6677,56.7174,172980.0
2019-07-12 10:50:00,57.06,57.07,56.94,56.96,287880.0,56.7174,56.7273,56.5981,56.618,287880.0
2019-07-12 11:00:00,56.95,57.02,56.93,56.96,203180.0,56.608,56.6776,56.5882,56.618,203180.0
2019-07-12 11:10:00,56.98,57.13,56.98,57.13,124500.0,56.6379,56.7869,56.6379,56.7869,124500.0
2019-07-12 11:20:00,57.14,57.24,57.12,57.22,159760.0,56.7969,56.8963,56.777,56.8764,159760.0
2019-07-12 11:30:00,57.22,57.23,57.19,57.2,113000.0,56.8764,56.8863,56.8466,56.8565,113000.0
2019-07-12 11:40:00,57.2,57.24,57.18,57.22,174860.0,56.8565,56.8963,56.8366,56.8764,174860.0
2019-07-12 11:50:00,57.22,57.25,57.18,57.18,106920.0,56.8764,56.9062,56.8366,56.8366,106920.0
2019-07-12 12:00:00,57.19,57.3,57.19,57.28,145000.0,56.8466,56.9559,56.8466,56.936,145000.0
2019-07-12 12:10:00,57.29,57.31,57.27,57.28,126940.0,56.946,56.9659,56.9261,56.936,126940.0
2019-07-12 12:20:00,57.28,57.29,57.26,57.28,75800.0,56.936,56.946,56.9162,56.936,75800.0
2019-07-12 12:30:00,57.27,57.35,57.25,57.35,121420.0,56.9261,57.0056,56.9062,57.0056,121420.0
2019-07-12 12:40:00,57.33,57.34,57.29,57.34,136040.0,56.9857,56.9957,56.946,56.9957,136040.0
2019-07-12 12:50:00,57.33,57.38,57.33,57.37,155680.0,56.9857,57.0354,56.9857,57.0255,155680.0
2019-07-12 13:00:00,57.35,57.37,57.32,57.33,214260.0,57.0056,57.0255,56.9758,56.9857,214260.0
2019-07-12 13:10:00,57.31,57.31,57.25,57.29,136400.0,56.9659,56.9659,56.9062,56.946,136400.0
2019-07-12 13:20:00,57.29,57.29,57.25,57.26,167720.0,56.946,56.946,56.9062,56.9162,167720.0
2019-07-12 13:30:00,57.26,57.28,57.24,57.24,111140.0,56.9162,56.936,56.8963,56.8963,111140.0
2019-07-12 13:40:00,57.24,57.25,57.2,57.23,178000.0,56.8963,56.9062,56.8565,56.8863,178000.0
2019-07-12 13:50:00,57.24,57.26,57.21,57.22,88000.0,56.8963,56.9162,56.8665,56.8764,88000.0
2019-07-12 14:00:00,57.22,57.28,57.22,57.28,78140.0,56.8764,56.936,56.8764,56.936,78140.0
2019-07-12 14:10:00,57.29,57.3,57.24,57.24,144560.0,56.946,56.9559,56.8963,56.8963,144560.0
2019-07-12 14:20:00,57.24,57.25,57.22,57.24,75860.0,56.8963,56.9062,56.8764,56.8963,75860.0
2019-07-12 14:30:00,57.24,57.26,57.22,57.23,130860.0,56.8963,56.9162,56.8764,56.8863,130860.0
2019-07-12 14:40:00,57.24,57.25,57.21,57.24,115600.0,56.8963,56.9062,56.8665,56.8963,115600.0
2019-07-12 14:50:00,57.23,57.29,57.23,57.28,113880.0,56.8863,56.946,56.8863,56.936,113880.0
2019-07-12 15:00:00,57.28,57.28,57.24,57.25,256740.0,56.936,56.936,56.8963,56.9062,256740.0
2019-07-12 15:10:00,57.26,57.26,57.23,57.25,119000.0,56.9162,56.9162,56.8863,56.9062,119000.0
2019-07-12 15:20:00,57.27,57.32,57.27,57.29,236980.0,56.9261,56.9758,56.9261,56.946,236980.0
2019-07-12 15:30:00,57.3,57.32,57.27,57.3,251860.0,56.9559,56.9758,56.9261,56.9559,251860.0
2019-07-12 15:40:00,57.29,57.3,57.27,57.3,313640.0,56.946,56.9559,56.9261,56.9559,313640.0
2019-07-12 15:50:00,57.29,57.3,57.25,57.26,1010900.0,56.946,56.9559,56.9062,56.9162,1010900.0
2019-07-15 09:30:00,57.33,57.33,57.0,57.06,762500.0,56.9857,56.9857,56.6577,56.7174,762500.0
2019-07-15 09:40:00,57.05,57.15,57.05,57.11,504800.0,56.7074,56.8068,56.7074,56.7671,504800.0
2019-07-15 09:50:00,57.15,57.25,57.1,57.23,203280.0,56.8068,56.9062,56.7571,56.8863,203280.0
2019-07-15 10:00:00,57.21,57.24,57.15,57.17,177980.0,56.8665,56.8963,56.8068,56.8267,177980.0
2019-07-15 10:10:00,57.18,57.3,57.16,57.3,216220.0,56.8366,56.9559,56.8168,56.9559,216220.0
2019-07-15 10:20:00,57.3,57.31,57.18,57.26,276280.0,56.9559,56.9659,56.8366,56.9162,276280.0
2019-07-15 10:30:00,57.27,57.38,57.24,57.35,286640.0,56.9261,57.0354,56.8963,57.0056,286640.0
2019-07-15 10:40:00,57.35,57.39,57.27,57.27,334960.0,57.0056,57.0454,56.9261,56.9261,334960.0
2019-07-15 10:50:00,57.3,57.42,57.26,57.36,136580.0,56.9559,57.0752,56.9162,57.0156,136580.0
2019-07-15 11:00:00,57.36,57.38,57.33,57.37,59560.0,57.0156,57.0354,56.9857,57.0255,59560.0
2019-07-15 11:10:00,57.37,57.46,57.36,57.44,206160.0,57.0255,57.115,57.0156,57.0951,206160.0
2019-07-15 11:20:00,57.45,57.49,57.44,57.46,95940.0,57.105,57.1448,57.0951,57.115,95940.0
2019-07-15 11:30:00,57.45,57.48,57.43,57.44,96880.0,57.105,57.1348,57.0851,57.0951,96880.0
2019-07-15 11:40:00,57.46,57.51,57.46,57.48,134880.0,57.115,57.1647,57.115,57.1348,134880.0
2019-07-15 11:50:00,57.47,57.49,57.37,57.38,133020.0,57.1249,57.1448,57.0255,57.0354,133020.0
2019-07-15 12:00:00,57.38,57.42,57.36,57.39,109900.0,57.0354,57.0752,57.0156,57.0454,109900.0
2019-07-15 12:10:00,57.39,57.43,57.38,57.4,203840.0,57.0454,57.0851,57.0354,57.0553,203840.0
2019-07-15 12:20:00,57.4,57.42,57.34,57.35,81060.0,57.0553,57.0752,56.9957,57.0056,81060.0
2019-07-15 12:30:00,57.35,57.38,57.31,57.31,111400.0,57.0056,57.0354,56.9659,56.9659,111400.0
2019-07-15 12:40:00,57.3,57.36,57.3,57.33,74000.0,56.9559,57.0156,56.9559,56.9857,74000.0
2019-07-15 12:50:00,57.33,57.34,57.29,57.3,127180.0,56.9857,56.9957,56.946,56.9559,127180.0
2019-07-15 13:00:00,57.33,57.36,57.29,57.31,95480.0,56.9857,57.0156,56.946,56.9659,95480.0
2019-07-15 13:10:00,57.31,57.33,57.24,57.24,201820.0,56.9659,56.9857,56.8963,56.8963,201820.0
2019-07-15 13:20:00,57.23,57.29,57.22,57.28,154100.0,56.8863,56.946,56.8764,56.936,154100.0
2019-07-15 13:30:00,57.29,57.34,57.28,57.31,104500.0,56.946,56.9957,56.936,56.9659,104500.0
2019-07-15 13:40:00,57.29,57.32,57.27,57.32,54860.0,56.946,56.9758,56.9261,56.9758,54860.0
2019-07-15 13:50:00,57.3,57.35,57.28,57.33,94920.0,56.9559,57.0056,56.936,56.9857,94920.0
2019-07-15 14:00:00,57.32,57.4,57.32,57.39,112040.0,56.9758,57.0553,56.9758,57.0454,112040.0
2019-07-15 14:10:00,57.39,57.39,57.35,57.39,80500.0,57.0454,57.0454,57.0056,57.0454,80500.0
2019-07-15 14:20:00,57.4,57.43,57.35,57.38,129320.0,57.0553,57.0851,57.0056,57.0354,129320.0
2019-07-15 14:30:00,57.37,57.4,57.37,57.38,77900.0,57.0255,57.0553,57.0255,57.0354,77900.0
2019-07-15 14:40:00,57.38,57.38,57.36,57.37,126200.0,57.0354,57.0354,57.0156,57.0255,126200.0
2019-07-15 14:50:00,57.39,57.4,57.36,57.39,47480.0,57.0454,57.0553,57.0156,57.0454,47480.0
2019-07-15 15:00:00,57.4,57.45,57.4,57.42,153060.0,57.0553,57.105,57.0553,57.0752,153060.0
2019-07-15 15:10:00,57.42,57.43,57.35,57.35,110340.0,57.0752,57.0851,57.0056,57.0056,110340.0
2019-07-15 15:20:00,57.36,57.43,57.36,57.43,112780.0,57.0156,57.0851,57.0156,57.0851,112780.0
2019-07-15 15:30:00,57.42,57.47,57.42,57.44,211640.0,57.0752,57.1249,57.0752,57.0951,211640.0
2019-07-15 15:40:00,57.43,57.5,57.43,57.5,301880.0,57.0851,57.1547,57.0851,57.1547,301880.0
2019-07-15 15:50:00,57.49,57.53,57.43,57.53,914520.0,57.1448,57.1845,57.0851,57.1845,914520.0
2019-07-16 09:30:00,57.34,57.67,57.34,57.65,1473500.0,56.9957,57.3237,56.9957,57.3038,1473500.0
2019-07-16 09:40:00,57.67,57.77,57.65,57.68,462460.0,57.3237,57.4231,57.3038,57.3336,462460.0
2019-07-16 09:50:00,57.68,57.75,57.64,57.7,422560.0,57.3336,57.4032,57.2939,57.3535,422560.0
2019-07-16 10:00:00,57.69,57.69,57.55,57.57,309940.0,57.3436,57.3436,57.2044,57.2243,309940.0
2019-07-16 10:10:00,57.57,57.61,57.49,57.53,245580.0,57.2243,57.2641,57.1448,57.1845,245580.0
2019-07-16 10:20:00,57.54,57.6,57.53,57.58,269100.0,57.1945,57.2541,57.1845,57.2342,269100.0
2019-07-16 10:30:00,57.57,57.73,57.57,57.72,342940.0,57.2243,57.3833,57.2243,57.3734,342940.0
2019-07-16 10:40:00,57.72,57.93,57.72,57.85,724260.0,57.3734,57.5821,57.3734,57.5026,724260.0
2019-07-16 10:50:00,57.85,57.89,57.76,57.88,488320.0,57.5026,57.5424,57.4132,57.5324,488320.0
2019-07-16 11:00:00,57.89,57.93,57.77,57.92,256900.0,57.5424,57.5821,57.4231,57.5722,256900.0
2019-07-16 11:10:00,57.92,57.92,57.81,57.82,306440.0,57.5722,57.5722,57.4629,57.4728,306440.0
2019-07-16 11:20:00,57.81,57.84,57.75,57.82,363240.0,57.4629,57.4927,57.4032,57.4728,363240.0
2019-07-16 11:30:00,57.82,57.9,57.81,57.86,244660.0,57.4728,57.5523,57.4629,57.5126,244660.0
2019-07-16 11:40:00,57.86,57.87,57.81,57.81,90000.0,57.5126,57.5225,57.4629,57.4629,90000.0
2019-07-16 11:50:00,57.81,57.83,57.76,57.78,125200.0,57.4629,57.4827,57.4132,57.433,125200.0
2019-07-16 12:00:00,57.78,57.82,57.63,57.63,198500.0,57.433,57.4728,57.2839,57.2839,198500.0
2019-07-16 12:10:00,57.61,57.61,57.44,57.44,309840.0,57.2641,57.2641,57.0951,57.0951,309840.0
2019-07-16 12:20:00,57.45,57.61,57.45,57.55,251300.0,57.105,57.2641,57.105,57.2044,251300.0
2019-07-16 12:30:00,57.55,57.63,57.53,57.57,121400.0,57.2044,57.2839,57.1845,57.2243,121400.0
2019-07-16 12:40:00,57.57,57.67,57.57,57.67,203700.0,57.2243,57.3237,57.2243,57.3237,203700.0
2019-07-16 12:50:00,57.66,57.67,57.53,57.61,228120.0,57.3138,57.3237,57.1845,57.2641,228120.0
2019-07-16 13:00:00,57.62,57.74,57.62,57.74,394380.0,57.274,57.3933,57.274,57.3933,394380.0
2019-07-16 13:10:00,57.74,57.76,57.7,57.7,89140.0,57.3933,57.4132,57.3535,57.3535,89140.0
2019-07-16 13:20:00,57.71,57.72,57.66,57.67,89340.0,57.3635,57.3734,57.3138,57.3237,89340.0
2019-07-16 13:30:00,57.65,57.69,57.64,57.68,54000.0,57.3038,57.3436,57.2939,57.3336,54000.0
2019-07-16 13:40:00,57.64,57.67,57.6,57.63,227180.0,57.2939,57.3237,57.2541,57.2839,227180.0
2019-07-16 13:50:00,57.64,57.65,57.59,57.6,105680.0,57.2939,57.3038,57.2442,57.2541,105680.0
2019-07-16 14:00:00,57.59,57.64,57.56,57.64,109040.0,57.2442,57.2939,57.2144,57.2939,109040.0
2019-07-16 14:10:00,57.63,57.66,57.58,57.58,190540.0,57.2839,57.3138,57.2342,57.2342,190540.0
2019-07-16 14:20:00,57.58,57.62,57.54,57.59,324620.0,57.2342,57.274,57.1945,57.2442,324620.0
2019-07-16 14:30:00,57.61,57.64,57.57,57.61,166640.0,57.2641,57.2939,57.2243,57.2641,166640.0
2019-07-16 14:40:00,57.6,57.71,57.6,57.69,131400.0,57.2541,57.3635,57.2541,57.3436,131400.0
2019-07-16 14:50:00,57.71,57.74,57.66,57.67,168220.0,57.3635,57.3933,57.3138,57.3237,168220.0
2019-07-16 15:00:00,57.63,57.77,57.63,57.75,183200.0,57.2839,57.4231,57.2839,57.4032,183200.0
2019-07-16 15:10:00,57.75,57.79,57.72,57.73,213640.0,57.4032,57.443,57.3734,57.3833,213640.0
2019-07-16 15:20:00,57.72,57.78,57.7,57.74,143800.0,57.3734,57.433,57.3535,57.3933,143800.0
2019-07-16 15:30:00,57.76,57.76,57.67,57.7,193600.0,57.4132,57.4132,57.3237,57.3535,193600.0
2019-07-16 15:40:00,57.7,57.78,57.7,57.75,368220.0,57.3535,57.433,57.3535,57.4032,368220.0
2019-07-16 15:50:00,57.77,57.79,57.63,57.67,1101160.0,57.4231,57.443,57.2839,57.3237,1101160.0
2019-07-17 09:30:00,57.55,57.8,57.53,57.8,1047840.0,57.2044,57.4529,57.1845,57.4529,1047840.0
2019-07-17 09:40:00,57.81,57.89,57.74,57.87,408080.0,57.4629,57.5424,57.3933,57.5225,408080.0
2019-07-17 09:50:00,57.88,57.92,57.77,57.77,310200.0,57.5324,57.5722,57.4231,57.4231,310200.0
2019-07-17 10:00:00,57.77,57.79,57.61,57.63,204860.0,57.4231,57.443,57.2641,57.2839,204860.0
2019-07-17 10:10:00,57.64,57.65,57.55,57.57,338520.0,57.2939,57.3038,57.2044,57.2243,338520.0
2019-07-17 10:20:00,57.56,57.64,57.55,57.59,163880.0,57.2144,57.2939,57.2044,57.2442,163880.0
2019-07-17 10:30:00,57.59,57.63,57.55,57.61,154400.0,57.2442,57.2839,57.2044,57.2641,154400.0
2019-07-17 10:40:00,57.58,57.59,57.45,57.47,214780.0,57.2342,57.2442,57.105,57.1249,214780.0
2019-07-17 10:50:00,57.45,57.62,57.44,57.6,310720.0,57.105,57.274,57.0951,57.2541,310720.0
2019-07-17 11:00:00,57.62,57.64,57.58,57.58,122200.0,57.274,57.2939,57.2342,57.2342,122200.0
2019-07-17 11:10:00,57.57,57.61,57.55,57.57,84800.0,57.2243,57.2641,57.2044,57.2243,84800.0
2019-07-17 11:20:00,57.54,57.56,57.46,57.47,176220.0,57.1945,57.2144,57.115,57.1249,176220.0
2019-07-17 11:30:00,57.49,57.52,57.45,57.49,175640.0,57.1448,57.1746,57.105,57.1448,175640.0
2019-07-17 11:40:00,57.5,57.59,57.46,57.57,129820.0,57.1547,57.2442,57.115,57.2243,129820.0
2019-07-17 11:50:00,57.59,57.59,57.51,57.51,86000.0,57.2442,57.2442,57.1647,57.1647,86000.0
2019-07-17 12:00:00,57.5,57.51,57.45,57.45,224080.0,57.1547,57.1647,57.105,57.105,224080.0
2019-07-17 12:10:00,57.45,57.47,57.4,57.44,205540.0,57.105,57.1249,57.0553,57.0951,205540.0
2019-07-17 12:20:00,57.44,57.44,57.4,57.42,131980.0,57.0951,57.0951,57.0553,57.0752,131980.0
2019-07-17 12:30:00,57.42,57.54,57.42,57.54,116840.0,57.0752,57.1945,57.0752,57.1945,116840.0
2019-07-17 12:40:00,57.53,57.59,57.52,57.52,80880.0,57.1845,57.2442,57.1746,57.1746,80880.0
2019-07-17 12:50:00,57.5,57.56,57.5,57.55,46700.0,57.1547,57.2144,57.1547,57.2044,46700.0
2019-07-17 13:00:00,57.54,57.54,57.44,57.47,334660.0,57.1945,57.1945,57.0951,57.1249,334660.0
2019-07-17 13:10:00,57.48,57.51,57.48,57.49,45000.0,57.1348,57.1647,57.1348,57.1448,45000.0
2019-07-17 13:20:00,57.51,57.51,57.46,57.5,50920.0,57.1647,57.1647,57.115,57.1547,50920.0
2019-07-17 13:30:00,57.51,57.53,57.49,57.5,66640.0,57.1647,57.1845,57.1448,57.1547,66640.0
2019-07-17 13:40:00,57.5,57.54,57.5,57.52,60200.0,57.1547,57.1945,57.1547,57.1746,60200.0
2019-07-17 13:50:00,57.52,57.52,57.46,57.5,78680.0,57.1746,57.1746,57.115,57.1547,78680.0
2019-07-17 14:00:00,57.49,57.5,57.44,57.45,113540.0,57.1448,57.1547,57.0951,57.105,113540.0
2019-07-17 14:10:00,57.45,57.47,57.4,57.44,264120.0,57.105,57.1249,57.0553,57.0951,264120.0
2019-07-17 14:20:00,57.45,57.48,57.43,57.46,292300.0,57.105,57.1348,57.0851,57.115,292300.0
2019-07-17 14:30:00,57.46,57.48,57.46,57.46,77900.0,57.115,57.1348,57.115,57.115,77900.0
2019-07-17 14:40:00,57.46,57.5,57.42,57.43,103600.0,57.115,57.1547,57.0752,57.0851,103600.0
2019-07-17 14:50:00,57.43,57.46,57.41,57.43,60000.0,57.0851,57.115,57.0653,57.0851,60000.0
2019-07-17 15:00:00,57.43,57.44,57.34,57.37,177700.0,57.0851,57.0951,56.9957,57.0255,177700.0
2019-07-17 15:10:00,57.37,57.45,57.37,57.45,153680.0,57.0255,57.105,57.0255,57.105,153680.0
2019-07-17 15:20:00,57.45,57.47,57.38,57.38,223800.0,57.105,57.1249,57.0354,57.0354,223800.0
2019-07-17 15:30:00,57.38,57.47,57.37,57.46,279220.0,57.0354,57.1249,57.0255,57.115,279220.0
2019-07-17 15:40:00,57.46,57.5,57.41,57.49,299360.0,57.115,57.1547,57.0653,57.1448,299360.0
2019-07-17 15:50:00,57.49,57.52,57.33,57.33,776120.0,57.1448,57.1746,56.9857,56.9857,776120.0
2019-07-18 09:30:00,57.11,57.33,56.91,57.25,1717140.0,56.7671,56.9857,56.5683,56.9062,1717140.0
2019-07-18 09:40:00,57.23,57.25,57.05,57.05,251520.0,56.8863,56.9062,56.7074,56.7074,251520.0
2019-07-18 09:50:00,57.07,57.2,56.98,57.18,337760.0,56.7273,56.8565,56.6379,56.8366,337760.0
2019-07-18 10:00:00,57.19,57.22,57.06,57.18,404620.0,56.8466,56.8764,56.7174,56.8366,404620.0
2019-07-18 10:10:00,57.21,57.22,57.18,57.19,130160.0,56.8665,56.8764,56.8366,56.8466,130160.0
2019-07-18 10:20:00,57.2,57.3,57.17,57.24,153520.0,56.8565,56.9559,56.8267,56.8963,153520.0
2019-07-18 10:30:00,57.27,57.29,57.12,57.17,127960.0,56.9261,56.946,56.777,56.8267,127960.0
2019-07-18 10:40:00,57.2,57.22,57.1,57.1,101160.0,56.8565,56.8764,56.7571,56.7571,101160.0
2019-07-18 10:50:00,57.1,57.12,57.0,57.07,222380.0,56.7571,56.777,56.6577,56.7273,222380.0
2019-07-18 11:00:00,57.08,57.12,57.03,57.04,328320.0,56.7373,56.777,56.6876,56.6975,328320.0
2019-07-18 11:10:00,57.06,57.07,56.98,56.99,141920.0,56.7174,56.7273,56.6379,56.6478,141920.0
2019-07-18 11:20:00,57.02,57.03,56.89,56.93,257640.0,56.6776,56.6876,56.5484,56.5882,257640.0
2019-07-18 11:30:00,56.96,56.97,56.89,56.93,158200.0,56.618,56.6279,56.5484,56.5882,158200.0
2019-07-18 11:40:00,56.92,56.92,56.71,56.73,274640.0,56.5782,56.5782,56.3695,56.3894,274640.0
2019-07-18 11:50:00,56.71,56.75,56.65,56.65,264460.0,56.3695,56.4092,56.3098,56.3098,264460.0
2019-07-18 12:00:00,56.65,56.79,56.65,56.78,325300.0,56.3098,56.449,56.3098,56.4391,325300.0
2019-07-18 12:10:00,56.78,56.82,56.71,56.73,127900.0,56.4391,56.4788,56.3695,56.3894,127900.0
2019-07-18 12:20:00,56.77,56.77,56.69,56.72,167860.0,56.4291,56.4291,56.3496,56.3794,167860.0
2019-07-18 12:30:00,56.73,56.74,56.68,56.7,93400.0,56.3894,56.3993,56.3397,56.3595,93400.0
2019-07-18 12:40:00,56.7,56.76,56.7,56.72,198140.0,56.3595,56.4192,56.3595,56.3794,198140.0
2019-07-18 12:50:00,56.73,56.75,56.69,56.72,140600.0,56.3894,56.4092,56.3496,56.3794,140600.0
2019-07-18 13:00:00,56.72,56.75,56.68,56.71,180360.0,56.3794,56.4092,56.3397,56.3695,180360.0
2019-07-18 13:10:00,56.71,56.72,56.65,56.65,281360.0,56.3695,56.3794,56.3098,56.3098,281360.0
2019-07-18 13:20:00,56.65,56.69,56.64,56.67,424580.0,56.3098,56.3496,56.2999,56.3297,424580.0
2019-07-18 13:30:00,56.71,56.88,56.7,56.87,181980.0,56.3695,56.5385,56.3595,56.5285,181980.0
2019-07-18 13:40:00,56.87,56.95,56.86,56.87,285460.0,56.5285,56.608,56.5186,56.5285,285460.0
2019-07-18 13:50:00,56.86,56.87,56.81,56.86,119900.0,56.5186,56.5285,56.4689,56.5186,119900.0
2019-07-18 14:00:00,56.86,56.89,56.83,56.89,126240.0,56.5186,56.5484,56.4888,56.5484,126240.0
2019-07-18 14:10:00,56.89,57.0,56.87,56.99,213000.0,56.5484,56.6577,56.5285,56.6478,213000.0
2019-07-18 14:20:00,57.01,57.13,57.01,57.12,211000.0,56.6677,56.7869,56.6677,56.777,211000.0
2019-07-18 14:30:00,57.11,57.22,57.08,57.2,220660.0,56.7671,56.8764,56.7373,56.8565,220660.0
2019-07-18 14:40:00,57.2,57.28,57.18,57.24,124700.0,56.8565,56.936,56.8366,56.8963,124700.0
2019-07-18 14:50:00,57.23,57.31,57.21,57.31,104300.0,56.8863,56.9659,56.8665,56.9659,104300.0
2019-07-18 15:00:00,57.3,57.38,57.3,57.35,263520.0,56.9559,57.0354,56.9559,57.0056,263520.0
2019-07-18 15:10:00,57.34,57.4,57.31,57.32,156560.0,56.9957,57.0553,56.9659,56.9758,156560.0
2019-07-18 15:20:00,57.32,57.32,57.2,57.3,242400.0,56.9758,56.9758,56.8565,56.9559,242400.0
2019-07-18 15:30:00,57.29,57.37,57.24,57.33,262540.0,56.946,57.0255,56.8963,56.9857,262540.0
2019-07-18 15:40:00,57.31,57.33,57.25,57.27,300880.0,56.9659,56.9857,56.9062,56.9261,300880.0
2019-07-18 15:50:00,57.28,57.41,57.26,57.36,1059300.0,56.936,57.0653,56.9162,57.0156,1059300.0
2019-07-19 09:30:00,57.51,57.58,57.37,57.56,1663500.0,57.1647,57.2342,57.0255,57.2144,1663500.0
2019-07-19 09:40:00,57.54,57.57,57.29,57.33,311380.0,57.1945,57.2243,56.946,56.9857,311380.0
2019-07-19 09:50:00,57.43,57.45,57.3,57.38,196000.0,57.0851,57.105,56.9559,57.0354,196000.0
2019-07-19 10:00:00,57.43,57.46,57.21,57.21,205440.0,57.0851,57.115,56.8665,56.8665,205440.0
2019-07-19 10:10:00,57.18,57.34,57.18,57.28,151720.0,56.8366,56.9957,56.8366,56.936,151720.0
2019-07-19 10:20:00,57.29,57.34,57.19,57.27,327720.0,56.946,56.9957,56.8466,56.9261,327720.0
2019-07-19 10:30:00,57.25,57.28,57.19,57.26,231860.0,56.9062,56.936,56.8466,56.9162,231860.0
2019-07-19 10:40:00,57.23,57.28,57.16,57.17,165560.0,56.8863,56.936,56.8168,56.8267,165560.0
2019-07-19 10:50:00,57.15,57.27,57.13,57.26,183800.0,56.8068,56.9261,56.7869,56.9162,183800.0
2019-07-19 11:00:00,57.23,57.3,57.17,57.29,222020.0,56.8863,56.9559,56.8267,56.946,222020.0
2019-07-19 11:10:00,57.27,57.31,57.25,57.26,132980.0,56.9261,56.9659,56.9062,56.9162,132980.0
2019-07-19 11:20:00,57.26,57.28,57.1,57.11,214620.0,56.9162,56.936,56.7571,56.7671,214620.0
2019-07-19 11:30:00,57.13,57.16,56.98,57.03,190440.0,56.7869,56.8168,56.6379,56.6876,190440.0
2019-07-19 11:40:00,57.02,57.02,56.86,56.91,240000.0,56.6776,56.6776,56.5186,56.5683,240000.0
2019-07-19 11:50:00,56.93,56.99,56.87,56.96,199440.0,56.5882,56.6478,56.5285,56.618,199440.0
2019-07-19 12:00:00,56.96,57.11,56.96,57.11,246040.0,56.618,56.7671,56.618,56.7671,246040.0
2019-07-19 12:10:00,57.13,57.15,57.09,57.1,187700.0,56.7869,56.8068,56.7472,56.7571,187700.0
2019-07-19 12:20:00,57.09,57.17,57.06,57.16,156760.0,56.7472,56.8267,56.7174,56.8168,156760.0
2019-07-19 12:30:00,57.17,57.17,57.12,57.12,81800.0,56.8267,56.8267,56.777,56.777,81800.0
2019-07-19 12:40:00,57.1,57.15,57.05,57.13,141680.0,56.7571,56.8068,56.7074,56.7869,141680.0
2019-07-19 12:50:00,57.12,57.14,57.08,57.09,78580.0,56.777,56.7969,56.7373,56.7472,78580.0
2019-07-19 13:00:00,57.07,57.07,56.97,56.98,129120.0,56.7273,56.7273,56.6279,56.6379,129120.0
2019-07-19 13:10:00,56.99,57.01,56.96,56.97,120160.0,56.6478,56.6677,56.618,56.6279,120160.0
2019-07-19 13:20:00,56.98,57.01,56.95,56.99,64780.0,56.6379,56.6677,56.608,56.6478,64780.0
2019-07-19 13:30:00,56.97,56.99,56.93,56.97,85000.0,56.6279,56.6478,56.5882,56.6279,85000.0
2019-07-19 13:40:00,56.97,57.02,56.96,57.01,92560.0,56.6279,56.6776,56.618,56.6677,92560.0
2019-07-19 13:50:00,57.02,57.09,57.01,57.02,130580.0,56.6776,56.7472,56.6677,56.6776,130580.0
2019-07-19 14:00:00,57.03,57.12,56.98,56.98,322280.0,56.6876,56.777,56.6379,56.6379,322280.0
2019-07-19 14:10:00,56.96,57.02,56.88,56.89,327300.0,56.618,56.6776,56.5385,56.5484,327300.0
2019-07-19 14:20:00,56.89,56.96,56.79,56.82,194460.0,56.5484,56.618,56.449,56.4788,194460.0
2019-07-19 14:30:00,56.82,56.87,56.75,56.81,192580.0,56.4788,56.5285,56.4092,56.4689,192580.0
2019-07-19 14:40:00,56.8,56.85,56.79,56.84,81920.0,56.4589,56.5086,56.449,56.4987,81920.0
2019-07-19 14:50:00,56.84,56.88,56.8,56.83,212960.0,56.4987,56.5385,56.4589,56.4888,212960.0
2019-07-19 15:00:00,56.8,56.83,56.73,56.79,157260.0,56.4589,56.4888,56.3894,56.449,157260.0
2019-07-19 15:10:00,56.81,56.81,56.71,56.74,218780.0,56.4689,56.4689,56.3695,56.3993,218780.0
2019-07-19 15:20:00,56.72,56.78,56.65,56.78,312240.0,56.3794,56.4391,56.3098,56.4391,312240.0
2019-07-19 15:30:00,56.79,56.82,56.69,56.71,452440.0,56.449,56.4788,56.3496,56.3695,452440.0
2019-07-19 15:40:00,56.71,56.79,56.67,56.67,354340.0,56.3695,56.449,56.3297,56.3297,354340.0
2019-07-19 15:50:00,56.67,56.71,56.56,56.58,1265440.0,56.3297,56.3695,56.2204,56.2403,1265440.0
2019-07-22 09:30:00,56.79,56.81,56.53,56.62,1114620.0,56.449,56.4689,56.1906,56.28,1114620.0
2019-07-22 09:40:00,56.62,56.84,56.62,56.75,681540.0,56.28,56.4987,56.28,56.4092,681540.0
2019-07-22 09:50:00,56.76,56.86,56.76,56.82,481060.0,56.4192,56.5186,56.4192,56.4788,481060.0
2019-07-22 10:00:00,56.84,56.88,56.49,56.49,470360.0,56.4987,56.5385,56.1508,56.1508,470360.0
2019-07-22 10:10:00,56.49,56.5,56.26,56.33,785900.0,56.1508,56.1607,55.9222,55.9918,785900.0
2019-07-22 10:20:00,56.33,56.4,56.26,56.37,509320.0,55.9918,56.0613,55.9222,56.0315,509320.0
2019-07-22 10:30:00,56.38,56.45,56.29,56.45,421580.0,56.0415,56.111,55.952,56.111,421580.0
2019-07-22 10:40:00,56.45,56.53,56.38,56.49,412760.0,56.111,56.1906,56.0415,56.1508,412760.0
2019-07-22 10:50:00,56.47,56.56,56.47,56.47,232680.0,56.1309,56.2204,56.1309,56.1309,232680.0
2019-07-22 11:00:00,56.46,56.57,56.43,56.49,338060.0,56.121,56.2303,56.0912,56.1508,338060.0
2019-07-22 11:10:00,56.49,56.51,56.41,56.44,270320.0,56.1508,56.1707,56.0713,56.1011,270320.0
2019-07-22 11:20:00,56.42,56.52,56.39,56.49,270940.0,56.0812,56.1806,56.0514,56.1508,270940.0
2019-07-22 11:30:00,56.51,56.55,56.46,56.55,285360.0,56.1707,56.2104,56.121,56.2104,285360.0
2019-07-22 11:40:00,56.56,56.56,56.51,56.55,447620.0,56.2204,56.2204,56.1707,56.2104,447620.0
2019-07-22 11:50:00,56.54,56.62,56.51,56.52,280000.0,56.2005,56.28,56.1707,56.1806,280000.0
2019-07-22 12:00:00,56.55,56.57,56.46,56.54,228020.0,56.2104,56.2303,56.121,56.2005,228020.0
2019-07-22 12:10:00,56.54,56.67,56.54,56.64,240000.0,56.2005,56.3297,56.2005,56.2999,240000.0
2019-07-22 12:20:00,56.64,56.71,56.62,56.66,213960.0,56.2999,56.3695,56.28,56.3198,213960.0
2019-07-22 12:30:00,56.66,56.71,56.63,56.7,96000.0,56.3198,56.3695,56.29,56.3595,96000.0
2019-07-22 12:40:00,56.68,56.77,56.68,56.76,136200.0,56.3397,56.4291,56.3397,56.4192,136200.0
2019-07-22 12:50:00,56.78,56.82,56.77,56.82,305160.0,56.4391,56.4788,56.4291,56.4788,305160.0
2019-07-22 13:00:00,56.83,56.83,56.73,56.75,165400.0,56.4888,56.4888,56.3894,56.4092,165400.0
2019-07-22 13:10:00,56.76,56.81,56.74,56.81,232500.0,56.4192,56.4689,56.3993,56.4689,232500.0
2019-07-22 13:20:00,56.81,56.84,56.79,56.81,136800.0,56.4689,56.4987,56.449,56.4689,136800.0
2019-07-22 13:30:00,56.8,56.82,56.79,56.82,92200.0,56.4589,56.4788,56.449,56.4788,92200.0
2019-07-22 13:40:00,56.82,56.87,56.8,56.84,142380.0,56.4788,56.5285,56.4589,56.4987,142380.0
2019-07-22 13:50:00,56.85,56.86,56.81,56.82,91600.0,56.5086,56.5186,56.4689,56.4788,91600.0
2019-07-22 14:00:00,56.82,56.85,56.79,56.82,148000.0,56.4788,56.5086,56.449,56.4788,148000.0
2019-07-22 14:10:00,56.82,56.85,56.77,56.85,178000.0,56.4788,56.5086,56.4291,56.5086,178000.0
2019-07-22 14:20:00,56.84,56.85,56.82,56.82,114100.0,56.4987,56.5086,56.4788,56.4788,114100.0
2019-07-22 14:30:00,56.81,56.82,56.74,56.74,127040.0,56.4689,56.4788,56.3993,56.3993,127040.0
2019-07-22 14:40:00,56.76,56.76,56.73,56.75,132720.0,56.4192,56.4192,56.3894,56.4092,132720.0
2019-07-22 14:50:00,56.75,56.81,56.75,56.8,103440.0,56.4092,56.4689,56.4092,56.4589,103440.0
2019-07-22 15:00:00,56.8,56.94,56.8,56.89,418420.0,56.4589,56.5981,56.4589,56.5484,418420.0
2019-07-22 15:10:00,56.87,56.89,56.86,56.86,309860.0,56.5285,56.5484,56.5186,56.5186,309860.0
2019-07-22 15:20:00,56.86,56.86,56.77,56.79,303340.0,56.5186,56.5186,56.4291,56.449,303340.0
2019-07-22 15:30:00,56.78,56.79,56.71,56.71,368440.0,56.4391,56.449,56.3695,56.3695,368440.0
2019-07-22 15:40:00,56.72,56.82,56.7,56.82,441860.0,56.3794,56.4788,56.3595,56.4788,441860.0
2019-07-22 15:50:00,56.83,57.0,56.8,56.96,1335900.0,56.4888,56.6577,56.4589,56.618,1335900.0
2019-07-23 09:30:00,57.2,57.27,57.11,57.13,637920.0,56.8565,56.9261,56.7671,56.7869,637920.0
2019-07-23 09:40:00,57.15,57.32,57.13,57.25,418560.0,56.8068,56.9758,56.7869,56.9062,418560.0
2019-07-23 09:50:00,57.26,57.28,57.12,57.13,273580.0,56.9162,56.936,56.777,56.7869,273580.0
2019-07-23 10:00:00,57.12,57.14,56.93,56.93,230960.0,56.777,56.7969,56.5882,56.5882,230960.0
2019-07-23 10:10:00,56.93,56.93,56.83,56.83,152300.0,56.5882,56.5882,56.4888,56.4888,152300.0
2019-07-23 10:20:00,56.83,56.84,56.79,56.84,120620.0,56.4888,56.4987,56.449,56.4987,120620.0
2019-07-23 10:30:00,56.84,56.94,56.81,56.88,281240.0,56.4987,56.5981,56.4689,56.5385,281240.0
2019-07-23 10:40:00,56.89,56.94,56.86,56.92,99480.0,56.5484,56.5981,56.5186,56.5782,99480.0
2019-07-23 10:50:00,56.93,57.05,56.93,57.0,123720.0,56.5882,56.7074,56.5882,56.6577,123720.0
2019-07-23 11:00:00,57.01,57.01,56.9,56.92,161380.0,56.6677,56.6677,56.5583,56.5782,161380.0
2019-07-23 11:10:00,56.92,56.95,56.9,56.94,82920.0,56.5782,56.608,56.5583,56.5981,82920.0
2019-07-23 11:20:00,56.93,56.98,56.89,56.97,186980.0,56.5882,56.6379,56.5484,56.6279,186980.0
2019-07-23 11:30:00,56.96,56.98,56.84,56.9,150800.0,56.618,56.6379,56.4987,56.5583,150800.0
2019-07-23 11:40:00,56.9,56.91,56.79,56.8,289000.0,56.5583,56.5683,56.449,56.4589,289000.0
2019-07-23 11:50:00,56.8,56.87,56.72,56.72,373000.0,56.4589,56.5285,56.3794,56.3794,373000.0
2019-07-23 12:00:00,56.74,56.79,56.64,56.78,274140.0,56.3993,56.449,56.2999,56.4391,274140.0
2019-07-23 12:10:00,56.77,56.8,56.74,56.78,118220.0,56.4291,56.4589,56.3993,56.4391,118220.0
2019-07-23 12:20:00,56.77,56.82,56.76,56.81,493560.0,56.4291,56.4788,56.4192,56.4689,493560.0
2019-07-23 12:30:00,56.8,56.89,56.8,56.88,124000.0,56.4589,56.5484,56.4589,56.5385,124000.0
2019-07-23 12:40:00,56.87,56.91,56.85,56.91,125200.0,56.5285,56.5683,56.5086,56.5683,125200.0
2019-07-23 12:50:00,56.91,56.94,56.85,56.87,116000.0,56.5683,56.5981,56.5086,56.5285,116000.0
2019-07-23 13:00:00,56.91,56.96,56.89,56.95,56760.0,56.5683,56.618,56.5484,56.608,56760.0
2019-07-23 13:10:00,56.93,56.96,56.91,56.96,77320.0,56.5882,56.618,56.5683,56.618,77320.0
2019-07-23 13:20:00,56.95,56.97,56.93,56.96,111700.0,56.608,56.6279,56.5882,56.618,111700.0
2019-07-23 13:30:00,56.97,56.99,56.96,56.98,95400.0,56.6279,56.6478,56.618,56.6379,95400.0
2019-07-23 13:40:00,56.99,57.11,56.98,57.07,350300.0,56.6478,56.7671,56.6379,56.7273,350300.0
2019-07-23 13:50:00,57.04,57.12,57.04,57.11,146320.0,56.6975,56.777,56.6975,56.7671,146320.0
2019-07-23 14:00:00,57.1,57.1,57.01,57.06,121980.0,56.7571,56.7571,56.6677,56.7174,121980.0
2019-07-23 14:10:00,57.04,57.07,57.02,57.06,67960.0,56.6975,56.7273,56.6776,56.7174,67960.0
2019-07-23 14:20:00,57.07,57.09,57.05,57.07,36000.0,56.7273,56.7472,56.7074,56.7273,36000.0
2019-07-23 14:30:00,57.08,57.1,57.05,57.06,54700.0,56.7373,56.7571,56.7074,56.7174,54700.0
2019-07-23 14:40:00,57.06,57.12,57.06,57.1,60060.0,56.7174,56.777,56.7174,56.7571,60060.0
2019-07-23 14:50:00,57.09,57.1,57.06,57.09,158980.0,56.7472,56.7571,56.7174,56.7472,158980.0
2019-07-23 15:00:00,57.1,57.11,57.05,57.08,162700.0,56.7571,56.7671,56.7074,56.7373,162700.0
2019-07-23 15:10:00,57.08,57.11,57.07,57.1,159500.0,56.7373,56.7671,56.7273,56.7571,159500.0
2019-07-23 15:20:00,57.11,57.22,57.11,57.21,251860.0,56.7671,56.8764,56.7671,56.8665,251860.0
2019-07-23 15:30:00,57.24,57.32,57.23,57.32,402040.0,56.8963,56.9758,56.8863,56.9758,402040.0
2019-07-23 15:40:00,57.31,57.37,57.31,57.33,445200.0,56.9659,57.0255,56.9659,56.9857,445200.0
2019-07-23 15:50:00,57.33,57.44,57.31,57.41,1702440.0,56.9857,57.0951,56.9659,57.0653,1702440.0
2019-07-24 09:30:00,56.73,56.86,56.43,56.75,1808620.0,56.3894,56.5186,56.0912,56.4092,1808620.0
2019-07-24 09:40:00,56.76,57.0,56.76,56.85,627440.0,56.4192,56.6577,56.4192,56.5086,627440.0
2019-07-24 09:50:00,56.86,56.93,56.82,56.84,208460.0,56.5186,56.5882,56.4788,56.4987,208460.0
2019-07-24 10:00:00,56.86,56.88,56.75,56.83,212540.0,56.5186,56.5385,56.4092,56.4888,212540.0
2019-07-24 10:10:00,56.85,56.96,56.84,56.9,175260.0,56.5086,56.618,56.4987,56.5583,175260.0
2019-07-24 10:20:00,56.89,57.03,56.87,57.0,276440.0,56.5484,56.6876,56.5285,56.6577,276440.0
2019-07-24 10:30:00,57.0,57.27,57.0,57.27,878300.0,56.6577,56.9261,56.6577,56.9261,878300.0
2019-07-24 10:40:00,57.27,57.27,57.18,57.21,300780.0,56.9261,56.9261,56.8366,56.8665,300780.0
2019-07-24 10:50:00,57.21,57.21,57.1,57.16,212260.0,56.8665,56.8665,56.7571,56.8168,212260.0
2019-07-24 11:00:00,57.15,57.19,56.88,57.02,566200.0,56.8068,56.8466,56.5385,56.6776,566200.0
2019-07-24 11:10:00,57.02,57.14,57.02,57.09,270820.0,56.6776,56.7969,56.6776,56.7472,270820.0
2019-07-24 11:20:00,57.07,57.09,56.97,57.01,208360.0,56.7273,56.7472,56.6279,56.6677,208360.0
2019-07-24 11:30:00,57.02,57.1,57.02,57.09,121260.0,56.6776,56.7571,56.6776,56.7472,121260.0
2019-07-24 11:40:00,57.08,57.09,56.98,56.98,89360.0,56.7373,56.7472,56.6379,56.6379,89360.0
2019-07-24 11:50:00,56.97,56.98,56.84,56.85,299900.0,56.6279,56.6379,56.4987,56.5086,299900.0
2019-07-24 12:00:00,56.82,56.84,56.77,56.83,194800.0,56.4788,56.4987,56.4291,56.4888,194800.0
2019-07-24 12:10:00,56.83,56.87,56.81,56.83,334940.0,56.4888,56.5285,56.4689,56.4888,334940.0
2019-07-24 12:20:00,56.83,56.91,56.83,56.84,302800.0,56.4888,56.5683,56.4888,56.4987,302800.0
2019-07-24 12:30:00,56.84,56.88,56.81,56.82,146100.0,56.4987,56.5385,56.4689,56.4788,146100.0
2019-07-24 12:40:00,56.81,56.83,56.76,56.77,144160.0,56.4689,56.4888,56.4192,56.4291,144160.0
2019-07-24 12:50:00,56.76,56.78,56.73,56.74,159020.0,56.4192,56.4391,56.3894,56.3993,159020.0
2019-07-24 13:00:00,56.75,56.77,56.73,56.76,130000.0,56.4092,56.4291,56.3894,56.4192,130000.0
2019-07-24 13:10:00,56.77,56.77,56.71,56.71,153620.0,56.4291,56.4291,56.3695,56.3695,153620.0
2019-07-24 13:20:00,56.71,56.74,56.69,56.73,120300.0,56.3695,56.3993,56.3496,56.3894,120300.0
2019-07-24 13:30:00,56.72,56.73,56.64,56.64,144000.0,56.3794,56.3894,56.2999,56.2999,144000.0
2019-07-24 13:40:00,56.64,56.66,56.57,56.64,156900.0,56.2999,56.3198,56.2303,56.2999,156900.0
2019-07-24 13:50:00,56.66,56.72,56.61,56.71,214480.0,56.3198,56.3794,56.2701,56.3695,214480.0
2019-07-24 14:00:00,56.72,56.81,56.7,56.79,264940.0,56.3794,56.4689,56.3595,56.449,264940.0
2019-07-24 14:10:00,56.79,56.79,56.71,56.74,253220.0,56.449,56.449,56.3695,56.3993,253220.0
2019-07-24 14:20:00,56.76,56.83,56.76,56.8,253600.0,56.4192,56.4888,56.4192,56.4589,253600.0
2019-07-24 14:30:00,56.8,56.88,56.77,56.85,195400.0,56.4589,56.5385,56.4291,56.5086,195400.0
2019-07-24 14:40:00,56.85,56.88,56.82,56.86,214540.0,56.5086,56.5385,56.4788,56.5186,214540.0
2019-07-24 14:50:00,56.86,56.97,56.86,56.95,340740.0,56.5186,56.6279,56.5186,56.608,340740.0
2019-07-24 15:00:00,56.97,57.0,56.96,56.96,205460.0,56.6279,56.6577,56.618,56.618,205460.0
2019-07-24 15:10:00,56.99,57.05,56.99,57.0,377800.0,56.6478,56.7074,56.6478,56.6577,377800.0
2019-07-24 15:20:00,57.0,57.03,56.97,57.03,192900.0,56.6577,56.6876,56.6279,56.6876,192900.0
2019-07-24 15:30:00,57.02,57.05,56.94,56.97,334660.0,56.6776,56.7074,56.5981,56.6279,334660.0
2019-07-24 15:40:00,56.96,56.99,56.91,56.95,486740.0,56.618,56.6478,56.5683,56.608,486740.0
2019-07-24 15:50:00,56.96,57.02,56.86,57.02,1412940.0,56.618,56.6776,56.5186,56.6776,1412940.0
2019-07-25 09:30:00,56.95,57.18,56.87,56.99,1126660.0,56.608,56.8366,56.5285,56.6478,1126660.0
2019-07-25 09:40:00,56.99,57.08,56.69,56.72,844740.0,56.6478,56.7373,56.3496,56.3794,844740.0
2019-07-25 09:50:00,56.72,56.75,56.54,56.65,597700.0,56.3794,56.4092,56.2005,56.3098,597700.0
2019-07-25 10:00:00,56.67,56.84,56.62,56.76,689020.0,56.3297,56.4987,56.28,56.4192,689020.0
2019-07-25 10:10:00,56.76,56.78,56.46,56.48,619860.0,56.4192,56.4391,56.121,56.1409,619860.0
2019-07-25 10:20:00,56.48,56.5,56.2,56.27,482000.0,56.1409,56.1607,55.8625,55.9321,482000.0
2019-07-25 10:30:00,56.3,56.56,56.27,56.56,732700.0,55.9619,56.2204,55.9321,56.2204,732700.0
2019-07-25 10:40:00,56.56,56.68,56.53,56.62,654860.0,56.2204,56.3397,56.1906,56.28,654860.0
2019-07-25 10:50:00,56.62,56.65,56.47,56.48,396880.0,56.28,56.3098,56.1309,56.1409,396880.0
2019-07-25 11:00:00,56.47,56.5,56.4,56.42,397500.0,56.1309,56.1607,56.0613,56.0812,397500.0
2019-07-25 11:10:00,56.42,56.45,56.37,56.4,410320.0,56.0812,56.111,56.0315,56.0613,410320.0
2019-07-25 11:20:00,56.42,56.44,56.33,56.42,559580.0,56.0812,56.1011,55.9918,56.0812,559580.0
2019-07-25 11:30:00,56.44,56.45,56.37,56.37,596600.0,56.1011,56.111,56.0315,56.0315,596600.0
2019-07-25 11:40:00,56.37,56.43,56.27,56.27,419920.0,56.0315,56.0912,55.9321,55.9321,419920.0
2019-07-25 11:50:00,56.27,56.38,56.26,56.33,292700.0,55.9321,56.0415,55.9222,55.9918,292700.0
2019-07-25 12:00:00,56.31,56.32,56.19,56.25,432980.0,55.9719,55.9818,55.8526,55.9122,432980.0
2019-07-25 12:10:00,56.25,56.39,56.25,56.38,364200.0,55.9122,56.0514,55.9122,56.0415,364200.0
2019-07-25 12:20:00,56.39,56.44,56.37,56.42,439600.0,56.0514,56.1011,56.0315,56.0812,439600.0
2019-07-25 12:30:00,56.41,56.55,56.41,56.45,518460.0,56.0713,56.2104,56.0713,56.111,518460.0
2019-07-25 12:40:00,56.43,56.52,56.33,56.49,337660.0,56.0912,56.1806,55.9918,56.1508,337660.0
2019-07-25 12:50:00,56.51,56.6,56.48,56.58,249120.0,56.1707,56.2601,56.1409,56.2403,249120.0
2019-07-25 13:00:00,56.58,56.58,56.5,56.52,226920.0,56.2403,56.2403,56.1607,56.1806,226920.0
2019-07-25 13:10:00,56.5,56.62,56.5,56.62,153580.0,56.1607,56.28,56.1607,56.28,153580.0
2019-07-25 13:20:00,56.59,56.71,56.59,56.71,496820.0,56.2502,56.3695,56.2502,56.3695,496820.0
2019-07-25 13:30:00,56.72,56.83,56.72,56.8,293040.0,56.3794,56.4888,56.3794,56.4589,293040.0
2019-07-25 13:40:00,56.81,56.88,56.77,56.81,273460.0,56.4689,56.5385,56.4291,56.4689,273460.0
2019-07-25 13:50:00,56.81,56.85,56.72,56.72,253420.0,56.4689,56.5086,56.3794,56.3794,253420.0
2019-07-25 14:00:00,56.74,56.95,56.74,56.95,430660.0,56.3993,56.608,56.3993,56.608,430660.0
2019-07-25 14:10:00,56.95,57.07,56.92,57.06,491640.0,56.608,56.7273,56.5782,56.7174,491640.0
2019-07-25 14:20:00,57.05,57.1,57.02,57.03,520440.0,56.7074,56.7571,56.6776,56.6876,520440.0
2019-07-25 14:30:00,57.04,57.07,56.97,56.99,353200.0,56.6975,56.7273,56.6279,56.6478,353200.0
2019-07-25 14:40:00,56.96,57.07,56.94,57.03,366360.0,56.618,56.7273,56.5981,56.6876,366360.0
2019-07-25 14:50:00,57.03,57.06,56.99,56.99,345040.0,56.6876,56.7174,56.6478,56.6478,345040.0
2019-07-25 15:00:00,56.98,57.01,56.85,56.86,613720.0,56.6379,56.6677,56.5086,56.5186,613720.0
2019-07-25 15:10:00,56.86,57.0,56.85,56.95,534280.0,56.5186,56.6577,56.5086,56.608,534280.0
2019-07-25 15:20:00,56.96,56.97,56.89,56.9,325400.0,56.618,56.6279,56.5484,56.5583,325400.0
2019-07-25 15:30:00,56.91,56.99,56.88,56.88,440140.0,56.5683,56.6478,56.5385,56.5385,440140.0
2019-07-25 15:40:00,56.88,57.03,56.88,57.03,1069140.0,56.5385,56.6876,56.5385,56.6876,1069140.0
2019-07-25 15:50:00,57.02,57.05,56.75,56.89,2065980.0,56.6776,56.7074,56.4092,56.5484,2065980.0
2019-07-26 09:30:00,61.4,62.95,61.4,62.87,12199180.0,61.0313,62.572,61.0313,62.4925,12199180.0
2019-07-26 09:40:00,62.87,63.42,62.78,63.35,5563160.0,62.4925,63.0392,62.403,62.9696,5563160.0
2019-07-26 09:50:00,63.34,63.38,62.79,62.84,4420920.0,62.9597,62.9994,62.413,62.4627,4420920.0
2019-07-26 10:00:00,62.83,62.86,62.47,62.53,3782040.0,62.4527,62.4825,62.0949,62.1545,3782040.0
2019-07-26 10:10:00,62.51,62.74,62.4,62.41,1448380.0,62.1346,62.3633,62.0253,62.0352,1448380.0
2019-07-26 10:20:00,62.46,62.57,62.18,62.35,2255620.0,62.0849,62.1943,61.8066,61.9756,2255620.0
2019-07-26 10:30:00,62.35,62.53,62.31,62.52,1929840.0,61.9756,62.1545,61.9358,62.1446,1929840.0
2019-07-26 10:40:00,62.54,62.56,62.29,62.37,1372520.0,62.1645,62.1843,61.916,61.9955,1372520.0
2019-07-26 10:50:00,62.38,62.53,62.31,62.41,951860.0,62.0054,62.1545,61.9358,62.0352,951860.0
2019-07-26 11:00:00,62.41,62.44,62.21,62.39,765180.0,62.0352,62.0651,61.8364,62.0154,765180.0
2019-07-26 11:10:00,62.4,62.75,62.38,62.6,1179060.0,62.0253,62.3732,62.0054,62.2241,1179060.0
2019-07-26 11:20:00,62.6,62.75,62.56,62.68,1149520.0,62.2241,62.3732,62.1843,62.3036,1149520.0
2019-07-26 11:30:00,62.66,62.91,62.6,62.9,1147020.0,62.2837,62.5322,62.2241,62.5223,1147020.0
2019-07-26 11:40:00,62.9,62.94,62.82,62.94,987060.0,62.5223,62.5621,62.4428,62.5621,987060.0
2019-07-26 11:50:00,62.93,62.99,62.83,62.87,1400580.0,62.5521,62.6118,62.4527,62.4925,1400580.0
2019-07-26 12:00:00,62.87,62.88,62.64,62.7,897280.0,62.4925,62.5024,62.2639,62.3235,897280.0
2019-07-26 12:10:00,62.66,62.69,62.54,62.55,544500.0,62.2837,62.3136,62.1645,62.1744,544500.0
2019-07-26 12:20:00,62.54,62.69,62.52,62.66,631160.0,62.1645,62.3136,62.1446,62.2837,631160.0
2019-07-26 12:30:00,62.65,62.71,62.55,62.56,474420.0,62.2738,62.3334,62.1744,62.1843,474420.0
2019-07-26 12:40:00,62.55,62.55,62.47,62.47,368680.0,62.1744,62.1744,62.0949,62.0949,368680.0
2019-07-26 12:50:00,62.47,62.59,62.43,62.54,377940.0,62.0949,62.2142,62.0551,62.1645,377940.0
2019-07-26 13:00:00,62.55,62.6,62.52,62.59,425360.0,62.1744,62.2241,62.1446,62.2142,425360.0
2019-07-26 13:10:00,62.6,62.71,62.6,62.71,392580.0,62.2241,62.3334,62.2241,62.3334,392580.0
2019-07-26 13:20:00,62.73,62.76,62.66,62.66,778520.0,62.3533,62.3831,62.2837,62.2837,778520.0
2019-07-26 13:30:00,62.65,62.72,62.64,62.66,424960.0,62.2738,62.3434,62.2639,62.2837,424960.0
2019-07-26 13:40:00,62.67,62.73,62.66,62.66,277960.0,62.2937,62.3533,62.2837,62.2837,277960.0
2019-07-26 13:50:00,62.66,62.74,62.63,62.73,224360.0,62.2837,62.3633,62.2539,62.3533,224360.0
2019-07-26 14:00:00,62.73,62.75,62.57,62.58,422920.0,62.3533,62.3732,62.1943,62.2042,422920.0
2019-07-26 14:10:00,62.6,62.65,62.57,62.57,370400.0,62.2241,62.2738,62.1943,62.1943,370400.0
2019-07-26 14:20:00,62.57,62.62,62.52,62.54,653100.0,62.1943,62.244,62.1446,62.1645,653100.0
2019-07-26 14:30:00,62.54,62.6,62.52,62.57,490100.0,62.1645,62.2241,62.1446,62.1943,490100.0
2019-07-26 14:40:00,62.57,62.64,62.53,62.62,404560.0,62.1943,62.2639,62.1545,62.244,404560.0
2019-07-26 14:50:00,62.62,62.66,62.59,62.6,393100.0,62.244,62.2837,62.2142,62.2241,393100.0
2019-07-26 15:00:00,62.62,62.69,62.59,62.66,421020.0,62.244,62.3136,62.2142,62.2837,421020.0
2019-07-26 15:10:00,62.66,62.83,62.66,62.83,854260.0,62.2837,62.4527,62.2837,62.4527,854260.0
2019-07-26 15:20:00,62.82,62.88,62.8,62.87,832260.0,62.4428,62.5024,62.4229,62.4925,832260.0
2019-07-26 15:30:00,62.87,62.9,62.79,62.82,761040.0,62.4925,62.5223,62.413,62.4428,761040.0
2019-07-26 15:40:00,62.82,62.82,62.64,62.67,1103940.0,62.4428,62.4428,62.2639,62.2937,1103940.0
2019-07-26 15:50:00,62.66,62.75,61.8,61.8,4636780.0,62.2837,62.3732,61.4289,61.4289,4636780.0
2019-07-29 09:30:00,62.07,62.45,61.9,62.41,2886200.0,61.6973,62.075,61.5283,62.0352,2886200.0
2019-07-29 09:40:00,62.43,62.43,62.17,62.19,1076600.0,62.0551,62.0551,61.7967,61.8166,1076600.0
2019-07-29 09:50:00,62.19,62.2,61.92,62.03,1255400.0,61.8166,61.8265,61.5482,61.6575,1255400.0
2019-07-29 10:00:00,62.05,62.19,62.02,62.1,936580.0,61.6774,61.8166,61.6476,61.7271,936580.0
2019-07-29 10:10:00,62.09,62.12,61.92,61.96,664540.0,61.7172,61.747,61.5482,61.5879,664540.0
2019-07-29 10:20:00,61.96,61.98,61.85,61.89,611680.0,61.5879,61.6078,61.4786,61.5184,611680.0
2019-07-29 10:30:00,61.89,62.0,61.77,61.77,718020.0,61.5184,61.6277,61.3991,61.3991,718020.0
2019-07-29 10:40:00,61.77,61.79,61.68,61.76,558320.0,61.3991,61.419,61.3096,61.3891,558320.0
2019-07-29 10:50:00,61.75,61.82,61.63,61.8,916860.0,61.3792,61.4488,61.2599,61.4289,916860.0
2019-07-29 11:00:00,61.81,61.81,61.65,61.65,459920.0,61.4388,61.4388,61.2798,61.2798,459920.0
2019-07-29 11:10:00,61.65,61.72,61.56,61.66,591300.0,61.2798,61.3494,61.1903,61.2897,591300.0
2019-07-29 11:20:00,61.67,61.79,61.63,61.67,344160.0,61.2997,61.419,61.2599,61.2997,344160.0
2019-07-29 11:30:00,61.67,61.67,61.59,61.6,263020.0,61.2997,61.2997,61.2202,61.2301,263020.0
2019-07-29 11:40:00,61.61,61.69,61.6,61.65,450920.0,61.24,61.3196,61.2301,61.2798,450920.0
2019-07-29 11:50:00,61.65,61.66,61.6,61.63,186260.0,61.2798,61.2897,61.2301,61.2599,186260.0
2019-07-29 12:00:00,61.63,61.63,61.54,61.57,257620.0,61.2599,61.2599,61.1705,61.2003,257620.0
2019-07-29 12:10:00,61.56,61.67,61.51,61.66,278040.0,61.1903,61.2997,61.1406,61.2897,278040.0
2019-07-29 12:20:00,61.68,61.79,61.68,61.77,360740.0,61.3096,61.419,61.3096,61.3991,360740.0
2019-07-29 12:30:00,61.77,61.91,61.75,61.8,474080.0,61.3991,61.5382,61.3792,61.4289,474080.0
2019-07-29 12:40:00,61.83,61.88,61.8,61.86,182320.0,61.4587,61.5084,61.4289,61.4885,182320.0
2019-07-29 12:50:00,61.86,61.96,61.85,61.95,260860.0,61.4885,61.5879,61.4786,61.578,260860.0
2019-07-29 13:00:00,61.96,62.06,61.96,61.98,401760.0,61.5879,61.6873,61.5879,61.6078,401760.0
2019-07-29 13:10:00,61.99,62.08,61.99,62.05,200380.0,61.6178,61.7072,61.6178,61.6774,200380.0
2019-07-29 13:20:00,62.04,62.06,62.01,62.04,316920.0,61.6675,61.6873,61.6376,61.6675,316920.0
2019-07-29 13:30:00,62.04,62.1,62.01,62.01,231040.0,61.6675,61.7271,61.6376,61.6376,231040.0
2019-07-29 13:40:00,62.02,62.05,61.93,61.95,278440.0,61.6476,61.6774,61.5581,61.578,278440.0
2019-07-29 13:50:00,61.95,62.0,61.92,61.99,628640.0,61.578,61.6277,61.5482,61.6178,628640.0
2019-07-29 14:00:00,62.0,62.02,61.86,61.86,220040.0,61.6277,61.6476,61.4885,61.4885,220040.0
2019-07-29 14:10:00,61.87,61.94,61.86,61.89,91260.0,61.4985,61.5681,61.4885,61.5184,91260.0
2019-07-29 14:20:00,61.91,61.94,61.88,61.93,88220.0,61.5382,61.5681,61.5084,61.5581,88220.0
2019-07-29 14:30:00,61.92,61.98,61.88,61.98,120720.0,61.5482,61.6078,61.5084,61.6078,120720.0
2019-07-29 14:40:00,61.98,62.0,61.92,61.99,188340.0,61.6078,61.6277,61.5482,61.6178,188340.0
2019-07-29 14:50:00,61.99,62.1,61.99,62.07,335680.0,61.6178,61.7271,61.6178,61.6973,335680.0
2019-07-29 15:00:00,62.08,62.09,61.98,62.01,357220.0,61.7072,61.7172,61.6078,61.6376,357220.0
2019-07-29 15:10:00,61.96,61.99,61.92,61.94,144420.0,61.5879,61.6178,61.5482,61.5681,144420.0
2019-07-29 15:20:00,61.93,61.95,61.88,61.91,143500.0,61.5581,61.578,61.5084,61.5382,143500.0
2019-07-29 15:30:00,61.92,62.04,61.92,62.04,276820.0,61.5482,61.6675,61.5482,61.6675,276820.0
2019-07-29 15:40:00,62.03,62.11,62.03,62.06,453880.0,61.6575,61.737,61.6575,61.6873,453880.0
2019-07-29 15:50:00,62.07,62.18,62.05,62.07,1176660.0,61.6973,61.8066,61.6774,61.6973,1176660.0
2019-07-30 09:30:00,61.38,61.8,61.27,61.67,1437920.0,61.0114,61.4289,60.9021,61.2997,1437920.0
2019-07-30 09:40:00,61.69,61.85,61.57,61.63,492980.0,61.3196,61.4786,61.2003,61.2599,492980.0
2019-07-30 09:50:00,61.62,61.65,61.5,61.5,413460.0,61.25,61.2798,61.1307,61.1307,413460.0
2019-07-30 10:00:00,61.49,61.76,61.46,61.56,451780.0,61.1208,61.3891,61.0909,61.1903,451780.0
2019-07-30 10:10:00,61.57,61.58,61.44,61.47,302020.0,61.2003,61.2102,61.0711,61.1009,302020.0
2019-07-30 10:20:00,61.45,61.58,61.42,61.54,350140.0,61.081,61.2102,61.0512,61.1705,350140.0
2019-07-30 10:30:00,61.56,61.68,61.51,61.53,401080.0,61.1903,61.3096,61.1406,61.1605,401080.0
2019-07-30 10:40:00,61.53,61.55,61.47,61.51,196080.0,61.1605,61.1804,61.1009,61.1406,196080.0
2019-07-30 10:50:00,61.51,61.56,61.47,61.54,201880.0,61.1406,61.1903,61.1009,61.1705,201880.0
2019-07-30 11:00:00,61.56,61.62,61.55,61.61,168780.0,61.1903,61.25,61.1804,61.24,168780.0
2019-07-30 11:10:00,61.58,61.62,61.56,61.57,163220.0,61.2102,61.25,61.1903,61.2003,163220.0
2019-07-30 11:20:00,61.57,61.6,61.53,61.56,143300.0,61.2003,61.2301,61.1605,61.1903,143300.0
2019-07-30 11:30:00,61.55,61.65,61.54,61.57,150040.0,61.1804,61.2798,61.1705,61.2003,150040.0
2019-07-30 11:40:00,61.57,61.59,61.53,61.54,131000.0,61.2003,61.2202,61.1605,61.1705,131000.0
2019-07-30 11:50:00,61.56,61.56,61.43,61.45,371300.0,61.1903,61.1903,61.0611,61.081,371300.0
2019-07-30 12:00:00,61.45,61.58,61.45,61.55,253560.0,61.081,61.2102,61.081,61.1804,253560.0
2019-07-30 12:10:00,61.55,61.61,61.55,61.61,95900.0,61.1804,61.24,61.1804,61.24,95900.0
2019-07-30 12:20:00,61.6,61.6,61.49,61.53,175760.0,61.2301,61.2301,61.1208,61.1605,175760.0
2019-07-30 12:30:00,61.54,61.6,61.54,61.57,137360.0,61.1705,61.2301,61.1705,61.2003,137360.0
2019-07-30 12:40:00,61.56,61.56,61.5,61.53,65820.0,61.1903,61.1903,61.1307,61.1605,65820.0
2019-07-30 12:50:00,61.5,61.5,61.41,61.42,74180.0,61.1307,61.1307,61.0412,61.0512,74180.0
2019-07-30 13:00:00,61.43,61.43,61.38,61.43,113140.0,61.0611,61.0611,61.0114,61.0611,113140.0
2019-07-30 13:10:00,61.43,61.45,61.39,61.42,166220.0,61.0611,61.081,61.0214,61.0512,166220.0
2019-07-30 13:20:00,61.42,61.48,61.41,61.41,106000.0,61.0512,61.1108,61.0412,61.0412,106000.0
2019-07-30 13:30:00,61.4,61.46,61.4,61.45,127480.0,61.0313,61.0909,61.0313,61.081,127480.0
2019-07-30 13:40:00,61.44,61.6,61.43,61.59,144160.0,61.0711,61.2301,61.0611,61.2202,144160.0
2019-07-30 13:50:00,61.6,61.65,61.57,61.57,118660.0,61.2301,61.2798,61.2003,61.2003,118660.0
2019-07-30 14:00:00,61.58,61.75,61.58,61.71,257160.0,61.2102,61.3792,61.2102,61.3394,257160.0
2019-07-30 14:10:00,61.72,61.77,61.71,61.73,127640.0,61.3494,61.3991,61.3394,61.3593,127640.0
2019-07-30 14:20:00,61.76,61.78,61.67,61.67,248680.0,61.3891,61.409,61.2997,61.2997,248680.0
2019-07-30 14:30:00,61.66,61.67,61.56,61.56,183980.0,61.2897,61.2997,61.1903,61.1903,183980.0
2019-07-30 14:40:00,61.57,61.58,61.52,61.55,185840.0,61.2003,61.2102,61.1506,61.1804,185840.0
2019-07-30 14:50:00,61.53,61.54,61.49,61.52,185040.0,61.1605,61.1705,61.1208,61.1506,185040.0
2019-07-30 15:00:00,61.51,61.54,61.48,61.51,198400.0,61.1406,61.1705,61.1108,61.1406,198400.0
2019-07-30 15:10:00,61.52,61.57,61.5,61.53,182000.0,61.1506,61.2003,61.1307,61.1605,182000.0
2019-07-30 15:20:00,61.54,61.54,61.44,61.45,352140.0,61.1705,61.1705,61.0711,61.081,352140.0
2019-07-30 15:30:00,61.46,61.49,61.42,61.42,420160.0,61.0909,61.1208,61.0512,61.0512,420160.0
2019-07-30 15:40:00,61.44,61.44,61.35,61.41,531980.0,61.0711,61.0711,60.9816,61.0412,531980.0
2019-07-30 15:50:00,61.41,61.42,61.27,61.37,1105440.0,61.0412,61.0512,60.9021,61.0015,1105440.0
2019-07-31 09:30:00,61.24,61.3,60.88,60.94,1744760.0,60.8723,60.9319,60.5144,60.5741,1744760.0
2019-07-31 09:40:00,60.95,61.18,60.94,61.16,764020.0,60.584,60.8126,60.5741,60.7928,764020.0
2019-07-31 09:50:00,61.15,61.42,61.14,61.36,707540.0,60.7828,61.0512,60.7729,60.9915,707540.0
2019-07-31 10:00:00,61.35,61.56,61.33,61.56,580100.0,60.9816,61.1903,60.9617,61.1903,580100.0
2019-07-31 10:10:00,61.59,61.59,61.4,61.41,343860.0,61.2202,61.2202,61.0313,61.0412,343860.0
2019-07-31 10:20:00,61.41,61.48,61.3,61.35,621120.0,61.0412,61.1108,60.9319,60.9816,621120.0
2019-07-31 10:30:00,61.36,61.38,61.23,61.28,206640.0,60.9915,61.0114,60.8623,60.912,206640.0
2019-07-31 10:40:00,61.27,61.35,61.25,61.34,171780.0,60.9021,60.9816,60.8822,60.9717,171780.0
2019-07-31 10:50:00,61.34,61.45,61.32,61.41,309560.0,60.9717,61.081,60.9518,61.0412,309560.0
2019-07-31 11:00:00,61.4,61.4,61.29,61.34,364040.0,61.0313,61.0313,60.922,60.9717,364040.0
2019-07-31 11:10:00,61.34,61.38,61.26,61.37,424700.0,60.9717,61.0114,60.8922,61.0015,424700.0
2019-07-31 11:20:00,61.37,61.52,61.36,61.47,224020.0,61.0015,61.1506,60.9915,61.1009,224020.0
2019-07-31 11:30:00,61.48,61.49,61.38,61.43,130300.0,61.1108,61.1208,61.0114,61.0611,130300.0
2019-07-31 11:40:00,61.48,61.55,61.48,61.55,176160.0,61.1108,61.1804,61.1108,61.1804,176160.0
2019-07-31 11:50:00,61.55,61.63,61.55,61.62,222620.0,61.1804,61.2599,61.1804,61.25,222620.0
2019-07-31 12:00:00,61.63,61.63,61.51,61.55,146900.0,61.2599,61.2599,61.1406,61.1804,146900.0
2019-07-31 12:10:00,61.54,61.6,61.49,61.52,187500.0,61.1705,61.2301,61.1208,61.1506,187500.0
2019-07-31 12:20:00,61.5,61.52,61.4,61.47,270740.0,61.1307,61.1506,61.0313,61.1009,270740.0
2019-07-31 12:30:00,61.46,61.51,61.43,61.48,123500.0,61.0909,61.1406,61.0611,61.1108,123500.0
2019-07-31 12:40:00,61.49,61.51,61.46,61.46,66500.0,61.1208,61.1406,61.0909,61.0909,66500.0
2019-07-31 12:50:00,61.46,61.58,61.46,61.58,160400.0,61.0909,61.2102,61.0909,61.2102,160400.0
2019-07-31 13:00:00,61.58,61.69,61.58,61.67,289660.0,61.2102,61.3196,61.2102,61.2997,289660.0
2019-07-31 13:10:00,61.67,61.71,61.54,61.56,131600.0,61.2997,61.3394,61.1705,61.1903,131600.0
2019-07-31 13:20:00,61.56,61.63,61.55,61.63,139500.0,61.1903,61.2599,61.1804,61.2599,139500.0
2019-07-31 13:30:00,61.62,61.67,61.52,61.53,123520.0,61.25,61.2997,61.1506,61.1605,123520.0
2019-07-31 13:40:00,61.53,61.56,61.49,61.52,173640.0,61.1605,61.1903,61.1208,61.1506,173640.0
2019-07-31 13:50:00,61.51,61.58,61.43,61.56,200700.0,61.1406,61.2102,61.0611,61.1903,200700.0
2019-07-31 14:00:00,61.43,61.69,61.24,61.59,920640.0,61.0611,61.3196,60.8723,61.2202,920640.0
2019-07-31 14:10:00,61.58,61.73,61.51,61.65,363120.0,61.2102,61.3593,61.1406,61.2798,363120.0
2019-07-31 14:20:00,61.64,61.73,61.55,61.58,350260.0,61.2699,61.3593,61.1804,61.2102,350260.0
2019-07-31 14:30:00,61.59,61.75,61.27,61.27,485860.0,61.2202,61.3792,60.9021,60.9021,485860.0
2019-07-31 14:40:00,61.28,61.43,60.98,60.99,1187720.0,60.912,61.0611,60.6138,60.6238,1187720.0
2019-07-31 14:50:00,60.97,61.05,60.41,60.98,1118300.0,60.6039,60.6834,60.0473,60.6138,1118300.0
2019-07-31 15:00:00,60.98,61.49,60.8,61.2,849640.0,60.6138,61.1208,60.4349,60.8325,849640.0
2019-07-31 15:10:00,61.18,61.31,61.05,61.31,567760.0,60.8126,60.9419,60.6834,60.9419,567760.0
2019-07-31 15:20:00,61.3,61.45,61.27,61.38,484620.0,60.9319,61.081,60.9021,61.0114,484620.0
2019-07-31 15:30:00,61.35,61.37,61.17,61.23,382040.0,60.9816,61.0015,60.8027,60.8623,382040.0
2019-07-31 15:40:00,61.24,61.31,61.05,61.21,506280.0,60.8723,60.9419,60.6834,60.8425,506280.0
2019-07-31 15:50:00,61.2,61.2,60.87,60.91,1686060.0,60.8325,60.8325,60.5045,60.5443,1686060.0
2019-08-01 09:30:00,60.86,61.32,60.75,61.27,1141880.0,60.4946,60.9518,60.3852,60.9021,1141880.0
2019-08-01 09:40:00,61.29,61.3,61.13,61.17,371300.0,60.922,60.9319,60.7629,60.8027,371300.0
2019-08-01 09:50:00,61.19,61.36,61.16,61.24,408120.0,60.8226,60.9915,60.7928,60.8723,408120.0
2019-08-01 10:00:00,61.2,61.34,61.14,61.28,268240.0,60.8325,60.9717,60.7729,60.912,268240.0
2019-08-01 10:10:00,61.28,61.28,61.14,61.16,313060.0,60.912,60.912,60.7729,60.7928,313060.0
2019-08-01 10:20:00,61.19,61.37,61.16,61.36,190520.0,60.8226,61.0015,60.7928,60.9915,190520.0
2019-08-01 10:30:00,61.37,61.45,61.29,61.39,341640.0,61.0015,61.081,60.922,61.0214,341640.0
2019-08-01 10:40:00,61.39,61.63,61.39,61.56,374940.0,61.0214,61.2599,61.0214,61.1903,374940.0
2019-08-01 10:50:00,61.57,61.63,61.54,61.62,394000.0,61.2003,61.2599,61.1705,61.25,394000.0
2019-08-01 11:00:00,61.6,61.78,61.6,61.67,257880.0,61.2301,61.409,61.2301,61.2997,257880.0
2019-08-01 11:10:00,61.66,61.69,61.53,61.61,431760.0,61.2897,61.3196,61.1605,61.24,431760.0
2019-08-01 11:20:00,61.62,61.82,61.6,61.82,279180.0,61.25,61.4488,61.2301,61.4488,279180.0
2019-08-01 11:30:00,61.81,61.81,61.65,61.75,270820.0,61.4388,61.4388,61.2798,61.3792,270820.0
2019-08-01 11:40:00,61.75,61.78,61.71,61.73,173700.0,61.3792,61.409,61.3394,61.3593,173700.0
2019-08-01 11:50:00,61.73,61.73,61.51,61.52,484220.0,61.3593,61.3593,61.1406,61.1506,484220.0
2019-08-01 12:00:00,61.52,61.6,61.52,61.58,209920.0,61.1506,61.2301,61.1506,61.2102,209920.0
2019-08-01 12:10:00,61.59,61.61,61.49,61.5,184820.0,61.2202,61.24,61.1208,61.1307,184820.0
2019-08-01 12:20:00,61.51,61.52,61.46,61.48,302440.0,61.1406,61.1506,61.0909,61.1108,302440.0
2019-08-01 12:30:00,61.48,61.55,61.47,61.55,236140.0,61.1108,61.1804,61.1009,61.1804,236140.0
2019-08-01 12:40:00,61.53,61.6,61.53,61.54,145860.0,61.1605,61.2301,61.1605,61.1705,145860.0
2019-08-01 12:50:00,61.55,61.56,61.43,61.45,334440.0,61.1804,61.1903,61.0611,61.081,334440.0
2019-08-01 13:00:00,61.46,61.47,61.4,61.47,84920.0,61.0909,61.1009,61.0313,61.1009,84920.0
2019-08-01 13:10:00,61.46,61.46,61.34,61.38,146000.0,61.0909,61.0909,60.9717,61.0114,146000.0
2019-08-01 13:20:00,61.39,61.47,60.9,60.99,407860.0,61.0214,61.1009,60.5343,60.6238,407860.0
2019-08-01 13:30:00,60.92,61.1,60.66,60.73,596060.0,60.5542,60.7331,60.2958,60.3653,596060.0
2019-08-01 13:40:00,60.65,60.99,60.59,60.96,582980.0,60.2858,60.6238,60.2262,60.594,582980.0
2019-08-01 13:50:00,60.95,61.03,60.6,60.98,462440.0,60.584,60.6635,60.2361,60.6138,462440.0
2019-08-01 14:00:00,60.96,61.02,60.72,60.82,549120.0,60.594,60.6536,60.3554,60.4548,549120.0
2019-08-01 14:10:00,60.78,60.85,60.6,60.81,562720.0,60.415,60.4846,60.2361,60.4449,562720.0
2019-08-01 14:20:00,60.77,60.8,60.52,60.67,605820.0,60.4051,60.4349,60.1566,60.3057,605820.0
2019-08-01 14:30:00,60.63,60.7,60.41,60.43,780960.0,60.2659,60.3355,60.0473,60.0671,780960.0
2019-08-01 14:40:00,60.45,60.72,60.35,60.69,592580.0,60.087,60.3554,59.9876,60.3256,592580.0
2019-08-01 14:50:00,60.75,60.75,60.51,60.57,423560.0,60.3852,60.3852,60.1467,60.2063,423560.0
2019-08-01 15:00:00,60.59,60.63,60.44,60.45,276420.0,60.2262,60.2659,60.0771,60.087,276420.0
2019-08-01 15:10:00,60.45,60.59,60.36,60.51,432680.0,60.087,60.2262,59.9976,60.1467,432680.0
2019-08-01 15:20:00,60.54,60.77,60.51,60.68,888880.0,60.1765,60.4051,60.1467,60.3156,888880.0
2019-08-01 15:30:00,60.69,60.84,60.6,60.81,526240.0,60.3256,60.4747,60.2361,60.4449,526240.0
2019-08-01 15:40:00,60.84,60.86,60.7,60.7,691020.0,60.4747,60.4946,60.3355,60.3355,691020.0
2019-08-01 15:50:00,60.69,60.7,60.44,60.59,1596720.0,60.3256,60.3355,60.0771,60.2262,1596720.0
2019-08-02 09:30:00,60.15,60.48,59.9,60.43,1236600.0,59.7888,60.1168,59.5403,60.0671,1236600.0
2019-08-02 09:40:00,60.42,60.42,59.95,59.95,497320.0,60.0572,60.0572,59.59,59.59,497320.0
2019-08-02 09:50:00,59.93,60.15,59.93,60.06,573900.0,59.5701,59.7888,59.5701,59.6994,573900.0
2019-08-02 10:00:00,60.05,60.18,59.82,59.84,464200.0,59.6894,59.8186,59.4608,59.4807,464200.0
2019-08-02 10:10:00,59.84,59.9,59.73,59.75,358020.0,59.4807,59.5403,59.3713,59.3912,358020.0
2019-08-02 10:20:00,59.74,59.83,59.68,59.77,321360.0,59.3813,59.4707,59.3216,59.4111,321360.0
2019-08-02 10:30:00,59.75,59.75,59.5,59.61,423560.0,59.3912,59.3912,59.1427,59.2521,423560.0
2019-08-02 10:40:00,59.61,59.8,59.55,59.71,336460.0,59.2521,59.4409,59.1924,59.3515,336460.0
2019-08-02 10:50:00,59.69,59.82,59.63,59.74,378000.0,59.3316,59.4608,59.2719,59.3813,378000.0
2019-08-02 11:00:00,59.74,59.92,59.73,59.85,414260.0,59.3813,59.5602,59.3713,59.4906,414260.0
2019-08-02 11:10:00,59.87,60.15,59.85,60.09,767280.0,59.5105,59.7888,59.4906,59.7292,767280.0
2019-08-02 11:20:00,60.08,60.11,59.93,60.0,420360.0,59.7192,59.7491,59.5701,59.6397,420360.0
2019-08-02 11:30:00,60.01,60.1,59.85,59.87,451720.0,59.6497,59.7391,59.4906,59.5105,451720.0
2019-08-02 11:40:00,59.87,59.91,59.74,59.82,363760.0,59.5105,59.5503,59.3813,59.4608,363760.0
2019-08-02 11:50:00,59.84,59.98,59.71,59.94,295300.0,59.4807,59.6198,59.3515,59.5801,295300.0
2019-08-02 12:00:00,59.98,60.09,59.9,60.07,325780.0,59.6198,59.7292,59.5403,59.7093,325780.0
2019-08-02 12:10:00,60.05,60.22,60.0,60.22,337120.0,59.6894,59.8584,59.6397,59.8584,337120.0
2019-08-02 12:20:00,60.19,60.24,60.12,60.19,354180.0,59.8286,59.8783,59.759,59.8286,354180.0
2019-08-02 12:30:00,60.18,60.2,60.0,60.0,224140.0,59.8186,59.8385,59.6397,59.6397,224140.0
2019-08-02 12:40:00,60.02,60.08,59.89,59.91,208620.0,59.6596,59.7192,59.5304,59.5503,208620.0
2019-08-02 12:50:00,59.91,59.94,59.82,59.84,158320.0,59.5503,59.5801,59.4608,59.4807,158320.0
2019-08-02 13:00:00,59.82,59.84,59.7,59.74,217380.0,59.4608,59.4807,59.3415,59.3813,217380.0
2019-08-02 13:10:00,59.78,59.81,59.7,59.78,123040.0,59.421,59.4509,59.3415,59.421,123040.0
2019-08-02 13:20:00,59.74,59.87,59.71,59.78,174160.0,59.3813,59.5105,59.3515,59.421,174160.0
2019-08-02 13:30:00,59.78,59.8,59.63,59.71,188880.0,59.421,59.4409,59.2719,59.3515,188880.0
2019-08-02 13:40:00,59.71,59.77,59.68,59.69,176080.0,59.3515,59.4111,59.3216,59.3316,176080.0
2019-08-02 13:50:00,59.67,59.74,59.63,59.74,169760.0,59.3117,59.3813,59.2719,59.3813,169760.0
2019-08-02 14:00:00,59.7,59.86,59.65,59.78,216780.0,59.3415,59.5006,59.2918,59.421,216780.0
2019-08-02 14:10:00,59.82,59.92,59.78,59.82,217200.0,59.4608,59.5602,59.421,59.4608,217200.0
2019-08-02 14:20:00,59.84,59.92,59.78,59.79,116000.0,59.4807,59.5602,59.421,59.431,116000.0
2019-08-02 14:30:00,59.78,59.86,59.71,59.86,196780.0,59.421,59.5006,59.3515,59.5006,196780.0
2019-08-02 14:40:00,59.84,59.86,59.75,59.78,212700.0,59.4807,59.5006,59.3912,59.421,212700.0
2019-08-02 14:50:00,59.78,59.78,59.61,59.67,147840.0,59.421,59.421,59.2521,59.3117,147840.0
2019-08-02 15:00:00,59.68,59.75,59.6,59.64,191800.0,59.3216,59.3912,59.2421,59.2819,191800.0
2019-08-02 15:10:00,59.65,59.65,59.54,59.55,286720.0,59.2918,59.2918,59.1825,59.1924,286720.0
2019-08-02 15:20:00,59.57,59.85,59.56,59.82,402900.0,59.2123,59.4906,59.2024,59.4608,402900.0
2019-08-02 15:30:00,59.85,60.0,59.77,59.87,761780.0,59.4906,59.6397,59.4111,59.5105,761780.0
2019-08-02 15:40:00,59.89,59.94,59.79,59.81,527500.0,59.5304,59.5801,59.431,59.4509,527500.0
2019-08-02 15:50:00,59.81,59.85,59.66,59.82,1655640.0,59.4509,59.4906,59.3018,59.4608,1655640.0
2019-08-05 09:30:00,58.63,58.84,58.3,58.4,2403080.0,58.2779,58.4867,57.9499,58.0493,2403080.0
2019-08-05 09:40:00,58.43,58.45,58.13,58.31,949040.0,58.0791,58.099,57.7809,57.9599,949040.0
2019-08-05 09:50:00,58.22,58.37,58.15,58.37,753560.0,57.8704,58.0195,57.8008,58.0195,753560.0
2019-08-05 10:00:00,58.32,58.43,57.95,58.1,622540.0,57.9698,58.0791,57.602,57.7511,622540.0
2019-08-05 10:10:00,58.09,58.45,58.08,58.32,608200.0,57.7412,58.099,57.7312,57.9698,608200.0
2019-08-05 10:20:00,58.3,58.43,58.25,58.29,344040.0,57.9499,58.0791,57.9002,57.94,344040.0
2019-08-05 10:30:00,58.26,58.33,58.14,58.15,393880.0,57.9102,57.9797,57.7909,57.8008,393880.0
2019-08-05 10:40:00,58.15,58.26,58.13,58.22,390240.0,57.8008,57.9102,57.7809,57.8704,390240.0
2019-08-05 10:50:00,58.18,58.3,58.18,58.26,332280.0,57.8306,57.9499,57.8306,57.9102,332280.0
2019-08-05 11:00:00,58.26,58.43,58.22,58.37,419720.0,57.9102,58.0791,57.8704,58.0195,419720.0
2019-08-05 11:10:00,58.38,58.44,58.19,58.19,497460.0,58.0294,58.0891,57.8406,57.8406,497460.0
2019-08-05 11:20:00,58.21,58.32,58.05,58.1,447740.0,57.8605,57.9698,57.7014,57.7511,447740.0
2019-08-05 11:30:00,58.1,58.1,58.02,58.04,276540.0,57.7511,57.7511,57.6716,57.6915,276540.0
2019-08-05 11:40:00,58.05,58.2,57.94,58.11,636680.0,57.7014,57.8505,57.5921,57.7611,636680.0
2019-08-05 11:50:00,58.12,58.13,57.98,58.0,238620.0,57.771,57.7809,57.6318,57.6517,238620.0
2019-08-05 12:00:00,57.99,58.0,57.79,57.9,436380.0,57.6418,57.6517,57.443,57.5523,436380.0
2019-08-05 12:10:00,57.88,58.13,57.85,58.11,290100.0,57.5324,57.7809,57.5026,57.7611,290100.0
2019-08-05 12:20:00,58.13,58.13,57.9,57.9,285680.0,57.7809,57.7809,57.5523,57.5523,285680.0
2019-08-05 12:30:00,57.93,58.02,57.91,57.96,145280.0,57.5821,57.6716,57.5623,57.612,145280.0
2019-08-05 12:40:00,57.92,57.92,57.71,57.71,571760.0,57.5722,57.5722,57.3635,57.3635,571760.0
2019-08-05 12:50:00,57.69,57.82,57.6,57.63,619300.0,57.3436,57.4728,57.2541,57.2839,619300.0
2019-08-05 13:00:00,57.62,57.82,57.6,57.82,777420.0,57.274,57.4728,57.2541,57.4728,777420.0
2019-08-05 13:10:00,57.84,57.89,57.78,57.89,211520.0,57.4927,57.5424,57.433,57.5424,211520.0
2019-08-05 13:20:00,57.9,57.94,57.73,57.76,263100.0,57.5523,57.5921,57.3833,57.4132,263100.0
2019-08-05 13:30:00,57.75,57.91,57.71,57.91,264700.0,57.4032,57.5623,57.3635,57.5623,264700.0
2019-08-05 13:40:00,57.92,57.95,57.65,57.7,284380.0,57.5722,57.602,57.3038,57.3535,284380.0
2019-08-05 13:50:00,57.7,57.7,57.48,57.52,657080.0,57.3535,57.3535,57.1348,57.1746,657080.0
2019-08-05 14:00:00,57.5,57.54,57.41,57.48,557340.0,57.1547,57.1945,57.0653,57.1348,557340.0
2019-08-05 14:10:00,57.48,57.59,57.46,57.5,369660.0,57.1348,57.2442,57.115,57.1547,369660.0
2019-08-05 14:20:00,57.52,57.55,57.42,57.46,284040.0,57.1746,57.2044,57.0752,57.115,284040.0
2019-08-05 14:30:00,57.44,57.48,57.33,57.34,603320.0,57.0951,57.1348,56.9857,56.9957,603320.0
2019-08-05 14:40:00,57.35,57.45,57.26,57.34,456600.0,57.0056,57.105,56.9162,56.9957,456600.0
2019-08-05 14:50:00,57.32,57.44,57.25,57.31,530800.0,56.9758,57.0951,56.9062,56.9659,530800.0
2019-08-05 15:00:00,57.32,57.44,57.14,57.17,597640.0,56.9758,57.0951,56.7969,56.8267,597640.0
2019-08-05 15:10:00,57.19,57.55,57.18,57.51,676080.0,56.8466,57.2044,56.8366,57.1647,676080.0
2019-08-05 15:20:00,57.52,57.66,57.46,57.48,936940.0,57.1746,57.3138,57.115,57.1348,936940.0
2019-08-05 15:30:00,57.44,57.74,57.4,57.68,1089820.0,57.0951,57.3933,57.0553,57.3336,1089820.0
2019-08-05 15:40:00,57.71,57.85,57.59,57.71,828540.0,57.3635,57.5026,57.2442,57.3635,828540.0
2019-08-05 15:50:00,57.73,57.97,57.68,57.72,2424040.0,57.3833,57.6219,57.3336,57.3734,2424040.0
2019-08-06 09:30:00,58.28,58.6,58.18,58.37,2436340.0,57.93,58.2481,57.8306,58.0195,2436340.0
2019-08-06 09:40:00,58.4,58.48,58.08,58.23,1047760.0,58.0493,58.1288,57.7312,57.8803,1047760.0
2019-08-06 09:50:00,58.21,58.66,58.16,58.63,809260.0,57.8605,58.3078,57.8108,58.2779,809260.0
2019-08-06 10:00:00,58.63,58.98,58.61,58.84,916020.0,58.2779,58.6258,58.2581,58.4867,916020.0
2019-08-06 10:10:00,58.85,58.85,58.35,58.4,796420.0,58.4966,58.4966,57.9996,58.0493,796420.0
2019-08-06 10:20:00,58.4,58.69,58.37,58.59,342760.0,58.0493,58.3376,58.0195,58.2382,342760.0
2019-08-06 10:30:00,58.58,58.71,58.5,58.71,329980.0,58.2282,58.3575,58.1487,58.3575,329980.0
2019-08-06 10:40:00,58.71,58.89,58.68,58.72,405780.0,58.3575,58.5364,58.3276,58.3674,405780.0
2019-08-06 10:50:00,58.71,58.8,58.63,58.71,195320.0,58.3575,58.4469,58.2779,58.3575,195320.0
2019-08-06 11:00:00,58.74,58.74,58.5,58.55,312660.0,58.3873,58.3873,58.1487,58.1984,312660.0
2019-08-06 11:10:00,58.53,58.53,58.29,58.31,313380.0,58.1785,58.1785,57.94,57.9599,313380.0
2019-08-06 11:20:00,58.31,58.52,58.29,58.47,251780.0,57.9599,58.1686,57.94,58.1189,251780.0
2019-08-06 11:30:00,58.46,58.49,58.21,58.3,396800.0,58.109,58.1388,57.8605,57.9499,396800.0
2019-08-06 11:40:00,58.3,58.54,58.29,58.54,355160.0,57.9499,58.1885,57.94,58.1885,355160.0
2019-08-06 11:50:00,58.55,58.55,58.39,58.47,158680.0,58.1984,58.1984,58.0394,58.1189,158680.0
2019-08-06 12:00:00,58.46,58.62,58.44,58.5,279700.0,58.109,58.268,58.0891,58.1487,279700.0
2019-08-06 12:10:00,58.49,58.55,58.4,58.42,269420.0,58.1388,58.1984,58.0493,58.0692,269420.0
2019-08-06 12:20:00,58.41,58.41,58.29,58.35,259140.0,58.0593,58.0593,57.94,57.9996,259140.0
2019-08-06 12:30:00,58.35,58.45,58.3,58.42,114580.0,57.9996,58.099,57.9499,58.0692,114580.0
2019-08-06 12:40:00,58.36,58.44,58.32,58.33,123740.0,58.0096,58.0891,57.9698,57.9797,123740.0
2019-08-06 12:50:00,58.27,58.37,58.24,58.32,131060.0,57.9201,58.0195,57.8903,57.9698,131060.0
2019-08-06 13:00:00,58.34,58.55,58.33,58.51,194040.0,57.9897,58.1984,57.9797,58.1587,194040.0
2019-08-06 13:10:00,58.51,58.58,58.48,58.58,197680.0,58.1587,58.2282,58.1288,58.2282,197680.0
2019-08-06 13:20:00,58.57,58.75,58.56,58.67,264440.0,58.2183,58.3972,58.2084,58.3177,264440.0
2019-08-06 13:30:00,58.68,58.69,58.58,58.66,247020.0,58.3276,58.3376,58.2282,58.3078,247020.0
2019-08-06 13:40:00,58.65,58.71,58.61,58.69,329140.0,58.2978,58.3575,58.2581,58.3376,329140.0
2019-08-06 13:50:00,58.71,58.78,58.63,58.74,433240.0,58.3575,58.427,58.2779,58.3873,433240.0
2019-08-06 14:00:00,58.75,58.76,58.5,58.52,343200.0,58.3972,58.4072,58.1487,58.1686,343200.0
2019-08-06 14:10:00,58.52,58.86,58.5,58.81,381320.0,58.1686,58.5066,58.1487,58.4569,381320.0
2019-08-06 14:20:00,58.81,58.96,58.75,58.93,390600.0,58.4569,58.606,58.3972,58.5761,390600.0
2019-08-06 14:30:00,58.93,59.07,58.9,58.98,385120.0,58.5761,58.7153,58.5463,58.6258,385120.0
2019-08-06 14:40:00,58.98,59.02,58.87,58.88,284940.0,58.6258,58.6656,58.5165,58.5264,284940.0
2019-08-06 14:50:00,58.9,58.92,58.74,58.75,255660.0,58.5463,58.5662,58.3873,58.3972,255660.0
2019-08-06 15:00:00,58.78,58.81,58.71,58.72,187300.0,58.427,58.4569,58.3575,58.3674,187300.0
2019-08-06 15:10:00,58.66,58.85,58.66,58.79,205260.0,58.3078,58.4966,58.3078,58.437,205260.0
2019-08-06 15:20:00,58.79,58.82,58.56,58.64,241400.0,58.437,58.4668,58.2084,58.2879,241400.0
2019-08-06 15:30:00,58.62,58.75,58.52,58.72,231980.0,58.268,58.3972,58.1686,58.3674,231980.0
2019-08-06 15:40:00,58.72,58.76,58.61,58.71,281200.0,58.3674,58.4072,58.2581,58.3575,281200.0
2019-08-06 15:50:00,58.72,58.8,58.5,58.54,1248180.0,58.3674,58.4469,58.1487,58.1885,1248180.0
2019-08-07 09:30:00,57.89,58.29,57.68,57.94,1318640.0,57.5424,57.94,57.3336,57.5921,1318640.0
2019-08-07 09:40:00,57.9,58.23,57.54,57.71,477740.0,57.5523,57.8803,57.1945,57.3635,477740.0
2019-08-07 09:50:00,57.69,58.14,57.62,57.99,519220.0,57.3436,57.7909,57.274,57.6418,519220.0
2019-08-07 10:00:00,57.98,58.43,57.98,58.38,456040.0,57.6318,58.0791,57.6318,58.0294,456040.0
2019-08-07 10:10:00,58.39,58.82,58.39,58.51,701980.0,58.0394,58.4668,58.0394,58.1587,701980.0
2019-08-07 10:20:00,58.5,58.55,58.23,58.41,432000.0,58.1487,58.1984,57.8803,58.0593,432000.0
2019-08-07 10:30:00,58.42,58.85,58.42,58.79,854840.0,58.0692,58.4966,58.0692,58.437,854840.0
2019-08-07 10:40:00,58.82,58.82,58.54,58.75,227420.0,58.4668,58.4668,58.1885,58.3972,227420.0
2019-08-07 10:50:00,58.76,58.92,58.71,58.83,465300.0,58.4072,58.5662,58.3575,58.4767,465300.0
2019-08-07 11:00:00,58.8,58.86,58.58,58.78,201040.0,58.4469,58.5066,58.2282,58.427,201040.0
2019-08-07 11:10:00,58.79,58.94,58.67,58.7,257620.0,58.437,58.5861,58.3177,58.3475,257620.0
2019-08-07 11:20:00,58.73,58.77,58.52,58.64,230360.0,58.3773,58.4171,58.1686,58.2879,230360.0
2019-08-07 11:30:00,58.61,58.66,58.43,58.44,207800.0,58.2581,58.3078,58.0791,58.0891,207800.0
2019-08-07 11:40:00,58.43,58.49,58.27,58.37,172900.0,58.0791,58.1388,57.9201,58.0195,172900.0
2019-08-07 11:50:00,58.35,58.59,58.31,58.39,357400.0,57.9996,58.2382,57.9599,58.0394,357400.0
2019-08-07 12:00:00,58.39,58.41,58.21,58.23,144980.0,58.0394,58.0593,57.8605,57.8803,144980.0
2019-08-07 12:10:00,58.26,58.28,58.15,58.15,196260.0,57.9102,57.93,57.8008,57.8008,196260.0
2019-08-07 12:20:00,58.18,58.18,58.0,58.17,223900.0,57.8306,57.8306,57.6517,57.8207,223900.0
2019-08-07 12:30:00,58.14,58.3,58.12,58.22,89020.0,57.7909,57.9499,57.771,57.8704,89020.0
2019-08-07 12:40:00,58.2,58.43,58.2,58.31,177180.0,57.8505,58.0791,57.8505,57.9599,177180.0
2019-08-07 12:50:00,58.31,58.37,58.26,58.34,138820.0,57.9599,58.0195,57.9102,57.9897,138820.0
2019-08-07 13:00:00,58.35,58.45,58.31,58.44,187600.0,57.9996,58.099,57.9599,58.0891,187600.0
2019-08-07 13:10:00,58.42,58.46,58.29,58.4,121400.0,58.0692,58.109,57.94,58.0493,121400.0
2019-08-07 13:20:00,58.35,58.46,58.32,58.38,103580.0,57.9996,58.109,57.9698,58.0294,103580.0
2019-08-07 13:30:00,58.4,58.6,58.4,58.58,372660.0,58.0493,58.2481,58.0493,58.2282,372660.0
2019-08-07 13:40:00,58.59,58.65,58.52,58.56,275680.0,58.2382,58.2978,58.1686,58.2084,275680.0
2019-08-07 13:50:00,58.57,58.62,58.31,58.32,383680.0,58.2183,58.268,57.9599,57.9698,383680.0
2019-08-07 14:00:00,58.33,58.58,58.33,58.54,116940.0,57.9797,58.2282,57.9797,58.1885,116940.0
2019-08-07 14:10:00,58.56,58.57,58.39,58.41,291100.0,58.2084,58.2183,58.0394,58.0593,291100.0
2019-08-07 14:20:00,58.43,58.53,58.37,58.5,104000.0,58.0791,58.1785,58.0195,58.1487,104000.0
2019-08-07 14:30:00,58.48,58.59,58.48,58.54,123720.0,58.1288,58.2382,58.1288,58.1885,123720.0
2019-08-07 14:40:00,58.51,58.8,58.51,58.73,257460.0,58.1587,58.4469,58.1587,58.3773,257460.0
2019-08-07 14:50:00,58.69,58.87,58.68,58.86,279940.0,58.3376,58.5165,58.3276,58.5066,279940.0
2019-08-07 15:00:00,58.85,58.86,58.64,58.68,211820.0,58.4966,58.5066,58.2879,58.3276,211820.0
2019-08-07 15:10:00,58.67,58.8,58.62,58.79,189380.0,58.3177,58.4469,58.268,58.437,189380.0
2019-08-07 15:20:00,58.8,58.84,58.64,58.72,400060.0,58.4469,58.4867,58.2879,58.3674,400060.0
2019-08-07 15:30:00,58.73,58.97,58.72,58.96,602260.0,58.3773,58.6159,58.3674,58.606,602260.0
2019-08-07 15:40:00,58.93,58.94,58.82,58.84,306120.0,58.5761,58.5861,58.4668,58.4867,306120.0
2019-08-07 15:50:00,58.84,58.99,58.7,58.8,1371480.0,58.4867,58.6358,58.3475,58.4469,1371480.0
2019-08-08 09:30:00,59.25,59.54,59.03,59.05,1503700.0,58.8942,59.1825,58.6755,58.6954,1503700.0
2019-08-08 09:40:00,59.05,59.05,58.83,58.89,507440.0,58.6954,58.6954,58.4767,58.5364,507440.0
2019-08-08 09:50:00,58.88,59.14,58.7,59.11,543180.0,58.5264,58.7849,58.3475,58.7551,543180.0
2019-08-08 10:00:00,59.11,59.18,59.0,59.16,395640.0,58.7551,58.8246,58.6457,58.8048,395640.0
2019-08-08 10:10:00,59.15,59.15,59.0,59.11,133960.0,58.7948,58.7948,58.6457,58.7551,133960.0
2019-08-08 10:20:00,59.14,59.38,59.07,59.35,340040.0,58.7849,59.0234,58.7153,58.9936,340040.0
2019-08-08 10:30:00,59.36,59.48,59.34,59.46,171960.0,59.0036,59.1228,58.9837,59.103,171960.0
2019-08-08 10:40:00,59.47,59.48,59.38,59.45,174020.0,59.1129,59.1228,59.0234,59.093,174020.0
2019-08-08 10:50:00,59.44,59.67,59.44,59.62,435060.0,59.0831,59.3117,59.0831,59.262,435060.0
2019-08-08 11:00:00,59.61,59.65,59.51,59.54,353940.0,59.2521,59.2918,59.1527,59.1825,353940.0
2019-08-08 11:10:00,59.52,59.6,59.52,59.58,240680.0,59.1626,59.2421,59.1626,59.2222,240680.0
2019-08-08 11:20:00,59.57,59.69,59.57,59.6,207380.0,59.2123,59.3316,59.2123,59.2421,207380.0
2019-08-08 11:30:00,59.59,59.78,59.59,59.77,345920.0,59.2322,59.421,59.2322,59.4111,345920.0
2019-08-08 11:40:00,59.78,59.82,59.77,59.78,181800.0,59.421,59.4608,59.4111,59.421,181800.0
2019-08-08 11:50:00,59.76,59.83,59.73,59.81,199540.0,59.4012,59.4707,59.3713,59.4509,199540.0
2019-08-08 12:00:00,59.81,59.88,59.72,59.88,352960.0,59.4509,59.5204,59.3614,59.5204,352960.0
2019-08-08 12:10:00,59.87,59.93,59.82,59.9,180300.0,59.5105,59.5701,59.4608,59.5403,180300.0
2019-08-08 12:20:00,59.92,60.0,59.91,59.94,319820.0,59.5602,59.6397,59.5503,59.5801,319820.0
2019-08-08 12:30:00,59.97,60.0,59.88,59.91,217960.0,59.6099,59.6397,59.5204,59.5503,217960.0
2019-08-08 12:40:00,59.93,60.0,59.92,59.92,168100.0,59.5701,59.6397,59.5602,59.5602,168100.0
2019-08-08 12:50:00,59.94,60.02,59.9,59.93,212480.0,59.5801,59.6596,59.5403,59.5701,212480.0
2019-08-08 13:00:00,59.94,59.97,59.86,59.86,148000.0,59.5801,59.6099,59.5006,59.5006,148000.0
2019-08-08 13:10:00,59.85,59.93,59.82,59.88,192620.0,59.4906,59.5701,59.4608,59.5204,192620.0
2019-08-08 13:20:00,59.87,59.91,59.83,59.83,92440.0,59.5105,59.5503,59.4707,59.4707,92440.0
2019-08-08 13:30:00,59.85,59.93,59.85,59.91,103380.0,59.4906,59.5701,59.4906,59.5503,103380.0
2019-08-08 13:40:00,59.91,59.96,59.9,59.91,108720.0,59.5503,59.6,59.5403,59.5503,108720.0
2019-08-08 13:50:00,59.93,60.0,59.91,59.98,111880.0,59.5701,59.6397,59.5503,59.6198,111880.0
2019-08-08 14:00:00,59.96,60.0,59.87,59.93,154000.0,59.6,59.6397,59.5105,59.5701,154000.0
2019-08-08 14:10:00,59.94,60.03,59.91,59.94,220320.0,59.5801,59.6695,59.5503,59.5801,220320.0
2019-08-08 14:20:00,59.98,60.01,59.97,60.0,118560.0,59.6198,59.6497,59.6099,59.6397,118560.0
2019-08-08 14:30:00,60.01,60.1,59.93,59.96,332920.0,59.6497,59.7391,59.5701,59.6,332920.0
2019-08-08 14:40:00,59.98,60.11,59.95,59.96,151700.0,59.6198,59.7491,59.59,59.6,151700.0
2019-08-08 14:50:00,59.99,60.04,59.96,60.01,226980.0,59.6298,59.6795,59.6,59.6497,226980.0
2019-08-08 15:00:00,60.04,60.12,60.04,60.04,141180.0,59.6795,59.759,59.6795,59.6795,141180.0
2019-08-08 15:10:00,60.04,60.05,59.97,60.03,278780.0,59.6795,59.6894,59.6099,59.6695,278780.0
2019-08-08 15:20:00,60.03,60.1,60.01,60.07,229620.0,59.6695,59.7391,59.6497,59.7093,229620.0
2019-08-08 15:30:00,60.07,60.17,60.07,60.15,334880.0,59.7093,59.8087,59.7093,59.7888,334880.0
2019-08-08 15:40:00,60.15,60.26,60.15,60.22,558660.0,59.7888,59.8982,59.7888,59.8584,558660.0
2019-08-08 15:50:00,60.22,60.31,60.19,60.31,1133640.0,59.8584,59.9479,59.8286,59.9479,1133640.0
2019-08-09 09:30:00,60.0,60.17,59.81,60.15,985980.0,59.6397,59.8087,59.4509,59.7888,985980.0
2019-08-09 09:40:00,60.18,60.22,59.78,59.8,437380.0,59.8186,59.8584,59.421,59.4409,437380.0
2019-08-09 09:50:00,59.78,59.88,59.63,59.82,380300.0,59.421,59.5204,59.2719,59.4608,380300.0
2019-08-09 10:00:00,59.83,60.05,59.63,59.64,389600.0,59.4707,59.6894,59.2719,59.2819,389600.0
2019-08-09 10:10:00,59.7,59.79,59.52,59.55,370620.0,59.3415,59.431,59.1626,59.1924,370620.0
2019-08-09 10:20:00,59.53,59.64,59.45,59.54,357020.0,59.1725,59.2819,59.093,59.1825,357020.0
2019-08-09 10:30:00,59.52,59.62,59.35,59.57,215580.0,59.1626,59.262,58.9936,59.2123,215580.0
2019-08-09 10:40:00,59.59,59.78,59.48,59.76,252480.0,59.2322,59.421,59.1228,59.4012,252480.0
2019-08-09 10:50:00,59.74,59.84,59.69,59.8,213500.0,59.3813,59.4807,59.3316,59.4409,213500.0
2019-08-09 11:00:00,59.81,59.84,59.57,59.62,199100.0,59.4509,59.4807,59.2123,59.262,199100.0
2019-08-09 11:10:00,59.63,59.7,59.56,59.65,94200.0,59.2719,59.3415,59.2024,59.2918,94200.0
2019-08-09 11:20:00,59.62,59.62,59.32,59.32,248280.0,59.262,59.262,58.9638,58.9638,248280.0
2019-08-09 11:30:00,59.32,59.43,59.3,59.34,211340.0,58.9638,59.0731,58.9439,58.9837,211340.0
2019-08-09 11:40:00,59.32,59.49,59.31,59.49,166680.0,58.9638,59.1328,58.9539,59.1328,166680.0
2019-08-09 11:50:00,59.48,59.5,59.24,59.3,243600.0,59.1228,59.1427,58.8843,58.9439,243600.0
2019-08-09 12:00:00,59.3,59.41,59.29,59.37,78800.0,58.9439,59.0533,58.934,59.0135,78800.0
2019-08-09 12:10:00,59.42,59.46,59.32,59.32,78500.0,59.0632,59.103,58.9638,58.9638,78500.0
2019-08-09 12:20:00,59.35,59.39,59.28,59.37,109960.0,58.9936,59.0334,58.924,59.0135,109960.0
2019-08-09 12:30:00,59.35,59.41,59.32,59.4,74280.0,58.9936,59.0533,58.9638,59.0433,74280.0
2019-08-09 12:40:00,59.37,59.46,59.37,59.45,49480.0,59.0135,59.103,59.0135,59.093,49480.0
2019-08-09 12:50:00,59.45,59.75,59.44,59.55,186880.0,59.093,59.3912,59.0831,59.1924,186880.0
2019-08-09 13:00:00,59.57,59.64,59.49,59.53,162780.0,59.2123,59.2819,59.1328,59.1725,162780.0
2019-08-09 13:10:00,59.52,59.64,59.52,59.63,104580.0,59.1626,59.2819,59.1626,59.2719,104580.0
2019-08-09 13:20:00,59.61,59.79,59.61,59.7,120300.0,59.2521,59.431,59.2521,59.3415,120300.0
2019-08-09 13:30:00,59.74,59.87,59.74,59.78,244600.0,59.3813,59.5105,59.3813,59.421,244600.0
2019-08-09 13:40:00,59.78,59.81,59.64,59.72,135600.0,59.421,59.4509,59.2819,59.3614,135600.0
2019-08-09 13:50:00,59.69,59.76,59.68,59.68,88220.0,59.3316,59.4012,59.3216,59.3216,88220.0
2019-08-09 14:00:00,59.65,59.65,59.56,59.61,86340.0,59.2918,59.2918,59.2024,59.2521,86340.0
2019-08-09 14:10:00,59.61,59.63,59.55,59.61,24400.0,59.2521,59.2719,59.1924,59.2521,24400.0
2019-08-09 14:20:00,59.57,59.76,59.55,59.73,132740.0,59.2123,59.4012,59.1924,59.3713,132740.0
2019-08-09 14:30:00,59.72,59.74,59.65,59.65,31260.0,59.3614,59.3813,59.2918,59.2918,31260.0
2019-08-09 14:40:00,59.65,59.69,59.63,59.63,42140.0,59.2918,59.3316,59.2719,59.2719,42140.0
2019-08-09 14:50:00,59.62,59.78,59.62,59.72,146120.0,59.262,59.421,59.262,59.3614,146120.0
2019-08-09 15:00:00,59.73,59.84,59.68,59.8,275560.0,59.3713,59.4807,59.3216,59.4409,275560.0
2019-08-09 15:10:00,59.81,59.81,59.73,59.73,158500.0,59.4509,59.4509,59.3713,59.3713,158500.0
2019-08-09 15:20:00,59.75,59.8,59.74,59.79,74820.0,59.3912,59.4409,59.3813,59.431,74820.0
2019-08-09 15:30:00,59.77,59.83,59.76,59.79,219080.0,59.4111,59.4707,59.4012,59.431,219080.0
2019-08-09 15:40:00,59.78,59.78,59.61,59.61,359340.0,59.421,59.421,59.2521,59.2521,359340.0
2019-08-09 15:50:00,59.61,59.66,59.39,59.46,1014760.0,59.2521,59.3018,59.0334,59.103,1014760.0
2019-08-12 09:30:00,59.0,59.19,58.77,58.92,956820.0,58.6457,58.8346,58.4171,58.5662,956820.0
2019-08-12 09:40:00,58.91,58.92,58.55,58.57,792160.0,58.5563,58.5662,58.1984,58.2183,792160.0
2019-08-12 09:50:00,58.6,58.69,58.56,58.66,329080.0,58.2481,58.3376,58.2084,58.3078,329080.0
2019-08-12 10:00:00,58.68,58.81,58.62,58.66,317240.0,58.3276,58.4569,58.268,58.3078,317240.0
2019-08-12 10:10:00,58.66,58.94,58.65,58.93,370720.0,58.3078,58.5861,58.2978,58.5761,370720.0
2019-08-12 10:20:00,58.93,59.13,58.93,59.03,299460.0,58.5761,58.7749,58.5761,58.6755,299460.0
2019-08-12 10:30:00,59.1,59.13,59.05,59.06,205040.0,58.7451,58.7749,58.6954,58.7054,205040.0
2019-08-12 10:40:00,59.09,59.1,58.88,58.9,162500.0,58.7352,58.7451,58.5264,58.5463,162500.0
2019-08-12 10:50:00,58.9,59.01,58.89,58.98,120920.0,58.5463,58.6557,58.5364,58.6258,120920.0
2019-08-12 11:00:00,58.96,59.01,58.9,58.97,223360.0,58.606,58.6557,58.5463,58.6159,223360.0
2019-08-12 11:10:00,58.96,58.96,58.76,58.85,139700.0,58.606,58.606,58.4072,58.4966,139700.0
2019-08-12 11:20:00,58.88,58.98,58.88,58.98,133540.0,58.5264,58.6258,58.5264,58.6258,133540.0
2019-08-12 11:30:00,58.98,59.0,58.88,58.95,58740.0,58.6258,58.6457,58.5264,58.596,58740.0
2019-08-12 11:40:00,58.96,59.25,58.96,59.22,189340.0,58.606,58.8942,58.606,58.8644,189340.0
2019-08-12 11:50:00,59.21,59.25,59.18,59.23,96020.0,58.8545,58.8942,58.8246,58.8743,96020.0
2019-08-12 12:00:00,59.2,59.2,59.11,59.19,116000.0,58.8445,58.8445,58.7551,58.8346,116000.0
2019-08-12 12:10:00,59.19,59.28,59.17,59.21,113360.0,58.8346,58.924,58.8147,58.8545,113360.0
2019-08-12 12:20:00,59.21,59.24,59.13,59.18,169700.0,58.8545,58.8843,58.7749,58.8246,169700.0
2019-08-12 12:30:00,59.17,59.26,59.12,59.17,187420.0,58.8147,58.9042,58.765,58.8147,187420.0
2019-08-12 12:40:00,59.2,59.2,59.02,59.11,101720.0,58.8445,58.8445,58.6656,58.7551,101720.0
2019-08-12 12:50:00,59.12,59.14,58.97,59.05,147220.0,58.765,58.7849,58.6159,58.6954,147220.0
2019-08-12 13:00:00,58.99,59.05,58.96,59.04,51500.0,58.6358,58.6954,58.606,58.6855,51500.0
2019-08-12 13:10:00,59.0,59.1,58.94,58.97,118540.0,58.6457,58.7451,58.5861,58.6159,118540.0
2019-08-12 13:20:00,59.02,59.07,59.0,59.05,48000.0,58.6656,58.7153,58.6457,58.6954,48000.0
2019-08-12 13:30:00,59.08,59.08,58.98,59.01,63280.0,58.7252,58.7252,58.6258,58.6557,63280.0
2019-08-12 13:40:00,58.97,59.01,58.84,58.86,163640.0,58.6159,58.6557,58.4867,58.5066,163640.0
2019-08-12 13:50:00,58.87,58.93,58.85,58.87,128940.0,58.5165,58.5761,58.4966,58.5165,128940.0
2019-08-12 14:00:00,58.87,58.88,58.77,58.79,224840.0,58.5165,58.5264,58.4171,58.437,224840.0
2019-08-12 14:10:00,58.78,58.89,58.75,58.75,133180.0,58.427,58.5364,58.3972,58.3972,133180.0
2019-08-12 14:20:00,58.77,58.77,58.56,58.57,236380.0,58.4171,58.4171,58.2084,58.2183,236380.0
2019-08-12 14:30:00,58.59,58.64,58.58,58.58,154960.0,58.2382,58.2879,58.2282,58.2282,154960.0
2019-08-12 14:40:00,58.58,58.58,58.44,58.52,179200.0,58.2282,58.2282,58.0891,58.1686,179200.0
2019-08-12 14:50:00,58.55,58.64,58.48,58.52,220940.0,58.1984,58.2879,58.1288,58.1686,220940.0
2019-08-12 15:00:00,58.56,58.74,58.56,58.69,307300.0,58.2084,58.3873,58.2084,58.3376,307300.0
2019-08-12 15:10:00,58.69,58.76,58.62,58.68,237580.0,58.3376,58.4072,58.268,58.3276,237580.0
2019-08-12 15:20:00,58.64,58.7,58.54,58.69,220260.0,58.2879,58.3475,58.1885,58.3376,220260.0
2019-08-12 15:30:00,58.69,58.75,58.62,58.75,206240.0,58.3376,58.3972,58.268,58.3972,206240.0
2019-08-12 15:40:00,58.75,58.81,58.7,58.7,418480.0,58.3972,58.4569,58.3475,58.3475,418480.0
2019-08-12 15:50:00,58.71,58.86,58.7,58.72,1023480.0,58.3575,58.5066,58.3475,58.3674,1023480.0
2019-08-13 09:30:00,58.7,59.31,58.65,59.22,1173340.0,58.3475,58.9539,58.2978,58.8644,1173340.0
2019-08-13 09:40:00,59.26,60.0,59.0,59.83,849100.0,58.9042,59.6397,58.6457,59.4707,849100.0
2019-08-13 09:50:00,59.8,60.16,59.66,60.09,1189140.0,59.4409,59.7988,59.3018,59.7292,1189140.0
2019-08-13 10:00:00,59.97,60.06,59.82,59.95,727380.0,59.6099,59.6994,59.4608,59.59,727380.0
2019-08-13 10:10:00,59.93,60.13,59.85,60.13,386100.0,59.5701,59.7689,59.4906,59.7689,386100.0
2019-08-13 10:20:00,60.13,60.27,60.0,60.18,485460.0,59.7689,59.9081,59.6397,59.8186,485460.0
2019-08-13 10:30:00,60.19,60.26,60.14,60.21,362480.0,59.8286,59.8982,59.7789,59.8485,362480.0
2019-08-13 10:40:00,60.23,60.25,59.9,59.9,241280.0,59.8683,59.8882,59.5403,59.5403,241280.0
2019-08-13 10:50:00,59.91,59.98,59.79,59.89,144320.0,59.5503,59.6198,59.431,59.5304,144320.0
2019-08-13 11:00:00,59.83,60.05,59.81,60.05,205580.0,59.4707,59.6894,59.4509,59.6894,205580.0
2019-08-13 11:10:00,59.98,60.02,59.61,59.68,261840.0,59.6198,59.6596,59.2521,59.3216,261840.0
2019-08-13 11:20:00,59.69,59.71,59.52,59.66,153080.0,59.3316,59.3515,59.1626,59.3018,153080.0
2019-08-13 11:30:00,59.62,59.77,59.51,59.73,253680.0,59.262,59.4111,59.1527,59.3713,253680.0
2019-08-13 11:40:00,59.74,59.87,59.73,59.83,132140.0,59.3813,59.5105,59.3713,59.4707,132140.0
2019-08-13 11:50:00,59.85,59.96,59.8,59.95,141740.0,59.4906,59.6,59.4409,59.59,141740.0
2019-08-13 12:00:00,60.0,60.02,59.93,59.94,192620.0,59.6397,59.6596,59.5701,59.5801,192620.0
2019-08-13 12:10:00,59.94,60.0,59.89,59.98,194920.0,59.5801,59.6397,59.5304,59.6198,194920.0
2019-08-13 12:20:00,59.98,60.01,59.88,59.9,126000.0,59.6198,59.6497,59.5204,59.5403,126000.0
2019-08-13 12:30:00,59.92,59.92,59.83,59.83,153600.0,59.5602,59.5602,59.4707,59.4707,153600.0
2019-08-13 12:40:00,59.84,59.91,59.84,59.88,44000.0,59.4807,59.5503,59.4807,59.5204,44000.0
2019-08-13 12:50:00,59.9,59.93,59.82,59.88,106040.0,59.5403,59.5701,59.4608,59.5204,106040.0
2019-08-13 13:00:00,59.83,59.96,59.78,59.93,217920.0,59.4707,59.6,59.421,59.5701,217920.0
2019-08-13 13:10:00,59.95,59.98,59.75,59.82,191680.0,59.59,59.6198,59.3912,59.4608,191680.0
2019-08-13 13:20:00,59.84,59.95,59.82,59.95,129960.0,59.4807,59.59,59.4608,59.59,129960.0
2019-08-13 13:30:00,59.92,60.0,59.88,59.94,98000.0,59.5602,59.6397,59.5204,59.5801,98000.0
2019-08-13 13:40:00,59.93,59.97,59.84,59.84,142760.0,59.5701,59.6099,59.4807,59.4807,142760.0
2019-08-13 13:50:00,59.87,59.91,59.83,59.85,152180.0,59.5105,59.5503,59.4707,59.4906,152180.0
2019-08-13 14:00:00,59.91,59.95,59.87,59.93,77420.0,59.5503,59.59,59.5105,59.5701,77420.0
2019-08-13 14:10:00,59.94,59.95,59.91,59.94,86000.0,59.5801,59.59,59.5503,59.5801,86000.0
2019-08-13 14:20:00,59.92,60.07,59.92,60.07,142180.0,59.5602,59.7093,59.5602,59.7093,142180.0
2019-08-13 14:30:00,60.09,60.18,60.04,60.15,277800.0,59.7292,59.8186,59.6795,59.7888,277800.0
2019-08-13 14:40:00,60.13,60.16,60.01,60.01,189700.0,59.7689,59.7988,59.6497,59.6497,189700.0
2019-08-13 14:50:00,60.0,60.05,59.92,59.96,193700.0,59.6397,59.6894,59.5602,59.6,193700.0
2019-08-13 15:00:00,59.93,59.98,59.76,59.78,187600.0,59.5701,59.6198,59.4012,59.421,187600.0
2019-08-13 15:10:00,59.8,59.88,59.73,59.88,170600.0,59.4409,59.5204,59.3713,59.5204,170600.0
2019-08-13 15:20:00,59.89,59.94,59.86,59.91,229640.0,59.5304,59.5801,59.5006,59.5503,229640.0
2019-08-13 15:30:00,59.9,59.95,59.86,59.94,362580.0,59.5403,59.59,59.5006,59.5801,362580.0
2019-08-13 15:40:00,59.96,59.97,59.79,59.83,243980.0,59.6,59.6099,59.431,59.4707,243980.0
2019-08-13 15:50:00,59.82,59.89,59.75,59.88,1967120.0,59.4608,59.5304,59.3912,59.5204,1967120.0
2019-08-14 09:30:00,58.85,59.14,58.76,59.09,1021980.0,58.4966,58.7849,58.4072,58.7352,1021980.0
2019-08-14 09:40:00,59.09,59.13,58.78,58.84,425860.0,58.7352,58.7749,58.427,58.4867,425860.0
2019-08-14 09:50:00,58.84,59.08,58.79,59.04,468700.0,58.4867,58.7252,58.437,58.6855,468700.0
2019-08-14 10:00:00,59.03,59.04,58.76,58.85,458740.0,58.6755,58.6855,58.4072,58.4966,458740.0
2019-08-14 10:10:00,58.84,58.84,58.69,58.73,442780.0,58.4867,58.4867,58.3376,58.3773,442780.0
2019-08-14 10:20:00,58.73,58.82,58.69,58.76,466780.0,58.3773,58.4668,58.3376,58.4072,466780.0
2019-08-14 10:30:00,58.74,58.76,58.63,58.65,194300.0,58.3873,58.4072,58.2779,58.2978,194300.0
2019-08-14 10:40:00,58.63,58.76,58.61,58.67,148180.0,58.2779,58.4072,58.2581,58.3177,148180.0
2019-08-14 10:50:00,58.68,58.77,58.57,58.6,340460.0,58.3276,58.4171,58.2183,58.2481,340460.0
2019-08-14 11:00:00,58.59,58.63,58.45,58.5,241820.0,58.2382,58.2779,58.099,58.1487,241820.0
2019-08-14 11:10:00,58.48,58.54,58.33,58.46,369520.0,58.1288,58.1885,57.9797,58.109,369520.0
2019-08-14 11:20:00,58.47,58.56,58.45,58.51,294300.0,58.1189,58.2084,58.099,58.1587,294300.0
2019-08-14 11:30:00,58.54,58.6,58.51,58.53,229140.0,58.1885,58.2481,58.1587,58.1785,229140.0
2019-08-14 11:40:00,58.53,58.55,58.26,58.33,377560.0,58.1785,58.1984,57.9102,57.9797,377560.0
2019-08-14 11:50:00,58.32,58.45,58.32,58.37,334820.0,57.9698,58.099,57.9698,58.0195,334820.0
2019-08-14 12:00:00,58.36,58.36,58.08,58.1,400780.0,58.0096,58.0096,57.7312,57.7511,400780.0
2019-08-14 12:10:00,58.14,58.36,58.08,58.31,539060.0,57.7909,58.0096,57.7312,57.9599,539060.0
2019-08-14 12:20:00,58.3,58.34,58.22,58.29,259500.0,57.9499,57.9897,57.8704,57.94,259500.0
2019-08-14 12:30:00,58.28,58.46,58.28,58.34,154500.0,57.93,58.109,57.93,57.9897,154500.0
2019-08-14 12:40:00,58.3,58.3,58.2,58.2,107820.0,57.9499,57.9499,57.8505,57.8505,107820.0
2019-08-14 12:50:00,58.19,58.23,58.07,58.12,107200.0,57.8406,57.8803,57.7213,57.771,107200.0
2019-08-14 13:00:00,58.09,58.25,58.05,58.2,178960.0,57.7412,57.9002,57.7014,57.8505,178960.0
2019-08-14 13:10:00,58.23,58.33,58.19,58.2,159380.0,57.8803,57.9797,57.8406,57.8505,159380.0
2019-08-14 13:20:00,58.28,58.51,58.25,58.4,484400.0,57.93,58.1587,57.9002,58.0493,484400.0
2019-08-14 13:30:00,58.4,58.59,58.4,58.53,186720.0,58.0493,58.2382,58.0493,58.1785,186720.0
2019-08-14 13:40:00,58.53,58.58,58.45,58.45,192140.0,58.1785,58.2282,58.099,58.099,192140.0
2019-08-14 13:50:00,58.51,58.51,58.38,58.41,188300.0,58.1587,58.1587,58.0294,58.0593,188300.0
2019-08-14 14:00:00,58.4,58.42,58.28,58.37,134520.0,58.0493,58.0692,57.93,58.0195,134520.0
2019-08-14 14:10:00,58.38,58.55,58.31,58.51,234420.0,58.0294,58.1984,57.9599,58.1587,234420.0
2019-08-14 14:20:00,58.49,58.52,58.29,58.29,271440.0,58.1388,58.1686,57.94,57.94,271440.0
2019-08-14 14:30:00,58.3,58.33,58.19,58.19,140120.0,57.9499,57.9797,57.8406,57.8406,140120.0
2019-08-14 14:40:00,58.17,58.29,58.14,58.22,234100.0,57.8207,57.94,57.7909,57.8704,234100.0
2019-08-14 14:50:00,58.21,58.41,58.19,58.32,279280.0,57.8605,58.0593,57.8406,57.9698,279280.0
2019-08-14 15:00:00,58.31,58.65,58.28,58.56,455080.0,57.9599,58.2978,57.93,58.2084,455080.0
2019-08-14 15:10:00,58.58,58.62,58.34,58.34,282640.0,58.2282,58.268,57.9897,57.9897,282640.0
2019-08-14 15:20:00,58.3,58.38,58.11,58.29,1100580.0,57.9499,58.0294,57.7611,57.94,1100580.0
2019-08-14 15:30:00,58.25,58.4,58.1,58.35,619480.0,57.9002,58.0493,57.7511,57.9996,619480.0
2019-08-14 15:40:00,58.32,58.37,58.21,58.23,669460.0,57.9698,58.0195,57.8605,57.8803,669460.0
2019-08-14 15:50:00,58.25,58.45,58.17,58.2,1301080.0,57.9002,58.099,57.8207,57.8505,1301080.0
2019-08-15 09:30:00,58.42,58.82,58.15,58.4,1240700.0,58.0692,58.4668,57.8008,58.0493,1240700.0
2019-08-15 09:40:00,58.31,58.61,58.18,58.56,716960.0,57.9599,58.2581,57.8306,58.2084,716960.0
2019-08-15 09:50:00,58.54,58.64,58.46,58.54,686460.0,58.1885,58.2879,58.109,58.1885,686460.0
2019-08-15 10:00:00,58.52,58.63,58.32,58.48,306420.0,58.1686,58.2779,57.9698,58.1288,306420.0
2019-08-15 10:10:00,58.54,58.74,58.45,58.51,432900.0,58.1885,58.3873,58.099,58.1587,432900.0
2019-08-15 10:20:00,58.47,58.64,58.37,58.39,332400.0,58.1189,58.2879,58.0195,58.0394,332400.0
2019-08-15 10:30:00,58.37,58.62,58.27,58.52,573920.0,58.0195,58.268,57.9201,58.1686,573920.0
2019-08-15 10:40:00,58.47,58.65,58.46,58.53,190220.0,58.1189,58.2978,58.109,58.1785,190220.0
2019-08-15 10:50:00,58.5,58.62,58.48,58.5,256000.0,58.1487,58.268,58.1288,58.1487,256000.0
2019-08-15 11:00:00,58.49,58.52,58.29,58.29,538260.0,58.1388,58.1686,57.94,57.94,538260.0
2019-08-15 11:10:00,58.3,58.37,58.23,58.3,316800.0,57.9499,58.0195,57.8803,57.9499,316800.0
2019-08-15 11:20:00,58.26,58.51,58.19,58.51,218180.0,57.9102,58.1587,57.8406,58.1587,218180.0
2019-08-15 11:30:00,58.51,58.55,58.45,58.54,128500.0,58.1587,58.1984,58.099,58.1885,128500.0
2019-08-15 11:40:00,58.52,58.57,58.46,58.47,73420.0,58.1686,58.2183,58.109,58.1189,73420.0
2019-08-15 11:50:00,58.51,58.7,58.44,58.68,119440.0,58.1587,58.3475,58.0891,58.3276,119440.0
2019-08-15 12:00:00,58.67,58.82,58.61,58.75,320680.0,58.3177,58.4668,58.2581,58.3972,320680.0
2019-08-15 12:10:00,58.72,58.75,58.68,58.7,194480.0,58.3674,58.3972,58.3276,58.3475,194480.0
2019-08-15 12:20:00,58.69,58.7,58.54,58.54,242000.0,58.3376,58.3475,58.1885,58.1885,242000.0
2019-08-15 12:30:00,58.57,58.6,58.5,58.51,107100.0,58.2183,58.2481,58.1487,58.1587,107100.0
2019-08-15 12:40:00,58.51,58.55,58.45,58.46,35500.0,58.1587,58.1984,58.099,58.109,35500.0
2019-08-15 12:50:00,58.51,58.56,58.45,58.53,143180.0,58.1587,58.2084,58.099,58.1785,143180.0
2019-08-15 13:00:00,58.55,58.62,58.54,58.57,144600.0,58.1984,58.268,58.1885,58.2183,144600.0
2019-08-15 13:10:00,58.56,58.57,58.44,58.57,209640.0,58.2084,58.2183,58.0891,58.2183,209640.0
2019-08-15 13:20:00,58.6,58.6,58.41,58.41,100000.0,58.2481,58.2481,58.0593,58.0593,100000.0
2019-08-15 13:30:00,58.38,58.43,58.33,58.35,94320.0,58.0294,58.0791,57.9797,57.9996,94320.0
2019-08-15 13:40:00,58.34,58.37,58.19,58.25,316840.0,57.9897,58.0195,57.8406,57.9002,316840.0
2019-08-15 13:50:00,58.25,58.31,58.15,58.24,487780.0,57.9002,57.9599,57.8008,57.8903,487780.0
2019-08-15 14:00:00,58.25,58.35,58.2,58.31,87640.0,57.9002,57.9996,57.8505,57.9599,87640.0
2019-08-15 14:10:00,58.31,58.44,58.31,58.33,129200.0,57.9599,58.0891,57.9599,57.9797,129200.0
2019-08-15 14:20:00,58.35,58.55,58.35,58.51,192340.0,57.9996,58.1984,57.9996,58.1587,192340.0
2019-08-15 14:30:00,58.5,58.53,58.39,58.47,283200.0,58.1487,58.1785,58.0394,58.1189,283200.0
2019-08-15 14:40:00,58.5,58.58,58.49,58.57,103360.0,58.1487,58.2282,58.1388,58.2183,103360.0
2019-08-15 14:50:00,58.54,58.57,58.43,58.54,312320.0,58.1885,58.2183,58.0791,58.1885,312320.0
2019-08-15 15:00:00,58.54,58.73,58.54,58.68,247120.0,58.1885,58.3773,58.1885,58.3276,247120.0
2019-08-15 15:10:00,58.66,58.67,58.49,58.54,234740.0,58.3078,58.3177,58.1388,58.1885,234740.0
2019-08-15 15:20:00,58.55,58.57,58.44,58.45,241800.0,58.1984,58.2183,58.0891,58.099,241800.0
2019-08-15 15:30:00,58.41,58.57,58.41,58.52,303960.0,58.0593,58.2183,58.0593,58.1686,303960.0
2019-08-15 15:40:00,58.57,58.59,58.48,58.55,405160.0,58.2183,58.2382,58.1288,58.1984,405160.0
2019-08-15 15:50:00,58.57,58.61,58.41,58.47,1300820.0,58.2183,58.2581,58.0593,58.1189,1300820.0
2019-08-16 09:30:00,59.04,59.04,58.79,58.84,1859460.0,58.6855,58.6855,58.437,58.4867,1859460.0
2019-08-16 09:40:00,58.88,58.96,58.73,58.73,363060.0,58.5264,58.606,58.3773,58.3773,363060.0
2019-08-16 09:50:00,58.79,58.9,58.73,58.81,369420.0,58.437,58.5463,58.3773,58.4569,369420.0
2019-08-16 10:00:00,58.79,58.85,58.69,58.72,199720.0,58.437,58.4966,58.3376,58.3674,199720.0
2019-08-16 10:10:00,58.72,58.76,58.65,58.69,221580.0,58.3674,58.4072,58.2978,58.3376,221580.0
2019-08-16 10:20:00,58.67,59.05,58.67,58.9,335380.0,58.3177,58.6954,58.3177,58.5463,335380.0
2019-08-16 10:30:00,58.93,58.99,58.85,58.95,161980.0,58.5761,58.6358,58.4966,58.596,161980.0
2019-08-16 10:40:00,58.95,59.11,58.93,59.04,235860.0,58.596,58.7551,58.5761,58.6855,235860.0
2019-08-16 10:50:00,59.06,59.17,59.0,59.17,319940.0,58.7054,58.8147,58.6457,58.8147,319940.0
2019-08-16 11:00:00,59.17,59.19,59.13,59.16,326920.0,58.8147,58.8346,58.7749,58.8048,326920.0
2019-08-16 11:10:00,59.16,59.18,58.93,58.95,364820.0,58.8048,58.8246,58.5761,58.596,364820.0
2019-08-16 11:20:00,58.96,59.02,58.83,58.84,292240.0,58.606,58.6656,58.4767,58.4867,292240.0
2019-08-16 11:30:00,58.83,58.89,58.73,58.86,272000.0,58.4767,58.5364,58.3773,58.5066,272000.0
2019-08-16 11:40:00,58.92,58.95,58.83,58.93,177660.0,58.5662,58.596,58.4767,58.5761,177660.0
2019-08-16 11:50:00,58.92,58.97,58.9,58.91,144260.0,58.5662,58.6159,58.5463,58.5563,144260.0
2019-08-16 12:00:00,58.92,58.92,58.84,58.89,112300.0,58.5662,58.5662,58.4867,58.5364,112300.0
2019-08-16 12:10:00,58.91,58.95,58.8,58.84,281020.0,58.5563,58.596,58.4469,58.4867,281020.0
2019-08-16 12:20:00,58.85,58.94,58.85,58.91,127920.0,58.4966,58.5861,58.4966,58.5563,127920.0
2019-08-16 12:30:00,58.9,58.97,58.88,58.95,71720.0,58.5463,58.6159,58.5264,58.596,71720.0
2019-08-16 12:40:00,58.95,58.97,58.85,58.96,113820.0,58.596,58.6159,58.4966,58.606,113820.0
2019-08-16 12:50:00,58.96,58.99,58.92,58.96,81000.0,58.606,58.6358,58.5662,58.606,81000.0
2019-08-16 13:00:00,58.97,59.02,58.97,59.01,103980.0,58.6159,58.6656,58.6159,58.6557,103980.0
2019-08-16 13:10:00,59.0,59.02,58.93,58.95,186140.0,58.6457,58.6656,58.5761,58.596,186140.0
2019-08-16 13:20:00,58.96,59.04,58.96,59.03,53240.0,58.606,58.6855,58.606,58.6755,53240.0
2019-08-16 13:30:00,59.04,59.06,59.02,59.04,66160.0,58.6855,58.7054,58.6656,58.6855,66160.0
2019-08-16 13:40:00,59.04,59.05,58.98,59.01,38480.0,58.6855,58.6954,58.6258,58.6557,38480.0
2019-08-16 13:50:00,59.0,59.05,58.99,59.05,61820.0,58.6457,58.6954,58.6358,58.6954,61820.0
2019-08-16 14:00:00,59.03,59.07,59.03,59.05,160100.0,58.6755,58.7153,58.6755,58.6954,160100.0
2019-08-16 14:10:00,59.05,59.12,59.04,59.05,160180.0,58.6954,58.765,58.6855,58.6954,160180.0
2019-08-16 14:20:00,59.05,59.09,59.01,59.01,64760.0,58.6954,58.7352,58.6557,58.6557,64760.0
2019-08-16 14:30:00,58.99,59.06,58.97,58.98,105660.0,58.6358,58.7054,58.6159,58.6258,105660.0
2019-08-16 14:40:00,59.0,59.04,58.97,59.04,112140.0,58.6457,58.6855,58.6159,58.6855,112140.0
2019-08-16 14:50:00,59.03,59.08,59.02,59.04,85180.0,58.6755,58.7252,58.6656,58.6855,85180.0
2019-08-16 15:00:00,59.06,59.13,59.05,59.12,204180.0,58.7054,58.7749,58.6954,58.765,204180.0
2019-08-16 15:10:00,59.11,59.12,59.07,59.08,185900.0,58.7551,58.765,58.7153,58.7252,185900.0
2019-08-16 15:20:00,59.08,59.09,59.05,59.06,155460.0,58.7252,58.7352,58.6954,58.7054,155460.0
2019-08-16 15:30:00,59.05,59.05,58.97,59.0,252760.0,58.6954,58.6954,58.6159,58.6457,252760.0
2019-08-16 15:40:00,59.0,59.03,58.98,58.99,287480.0,58.6457,58.6755,58.6258,58.6358,287480.0
2019-08-16 15:50:00,59.01,59.05,58.9,58.96,1778820.0,58.6557,58.6954,58.5463,58.606,1778820.0
2019-08-19 09:30:00,59.59,59.97,59.52,59.9,1167080.0,59.2322,59.6099,59.1626,59.5403,1167080.0
2019-08-19 09:40:00,59.89,60.0,59.84,59.95,640060.0,59.5304,59.6397,59.4807,59.59,640060.0
2019-08-19 09:50:00,59.93,59.99,59.89,59.98,724620.0,59.5701,59.6298,59.5304,59.6198,724620.0
2019-08-19 10:00:00,59.97,60.02,59.95,59.95,732400.0,59.6099,59.6596,59.59,59.59,732400.0
2019-08-19 10:10:00,59.95,60.07,59.93,60.07,727260.0,59.59,59.7093,59.5701,59.7093,727260.0
2019-08-19 10:20:00,60.05,60.06,59.93,59.93,241480.0,59.6894,59.6994,59.5701,59.5701,241480.0
2019-08-19 10:30:00,59.92,60.03,59.92,59.99,222480.0,59.5602,59.6695,59.5602,59.6298,222480.0
2019-08-19 10:40:00,60.0,60.13,59.99,60.13,284240.0,59.6397,59.7689,59.6298,59.7689,284240.0
2019-08-19 10:50:00,60.11,60.19,60.1,60.19,346380.0,59.7491,59.8286,59.7391,59.8286,346380.0
2019-08-19 11:00:00,60.18,60.26,60.18,60.2,228260.0,59.8186,59.8982,59.8186,59.8385,228260.0
2019-08-19 11:10:00,60.22,60.28,60.17,60.23,207100.0,59.8584,59.918,59.8087,59.8683,207100.0
2019-08-19 11:20:00,60.24,60.33,60.23,60.29,306940.0,59.8783,59.9677,59.8683,59.928,306940.0
2019-08-19 11:30:00,60.3,60.41,60.29,60.39,247220.0,59.9379,60.0473,59.928,60.0274,247220.0
2019-08-19 11:40:00,60.4,60.47,60.38,60.4,318620.0,60.0373,60.1069,60.0174,60.0373,318620.0
2019-08-19 11:50:00,60.4,60.42,60.14,60.24,963580.0,60.0373,60.0572,59.7789,59.8783,963580.0
2019-08-19 12:00:00,60.24,60.24,60.14,60.19,311140.0,59.8783,59.8783,59.7789,59.8286,311140.0
2019-08-19 12:10:00,60.19,60.21,60.15,60.18,271000.0,59.8286,59.8485,59.7888,59.8186,271000.0
2019-08-19 12:20:00,60.18,60.2,60.11,60.12,142260.0,59.8186,59.8385,59.7491,59.759,142260.0
2019-08-19 12:30:00,60.13,60.16,60.11,60.16,65520.0,59.7689,59.7988,59.7491,59.7988,65520.0
2019-08-19 12:40:00,60.14,60.23,60.14,60.2,150360.0,59.7789,59.8683,59.7789,59.8385,150360.0
2019-08-19 12:50:00,60.22,60.25,60.16,60.18,90000.0,59.8584,59.8882,59.7988,59.8186,90000.0
2019-08-19 13:00:00,60.15,60.22,60.15,60.21,169080.0,59.7888,59.8584,59.7888,59.8485,169080.0
2019-08-19 13:10:00,60.21,60.23,60.18,60.23,129400.0,59.8485,59.8683,59.8186,59.8683,129400.0
2019-08-19 13:20:00,60.22,60.26,60.16,60.18,129160.0,59.8584,59.8982,59.7988,59.8186,129160.0
2019-08-19 13:30:00,60.18,60.18,60.15,60.17,122980.0,59.8186,59.8186,59.7888,59.8087,122980.0
2019-08-19 13:40:00,60.17,60.19,60.1,60.13,177440.0,59.8087,59.8286,59.7391,59.7689,177440.0
2019-08-19 13:50:00,60.18,60.18,60.14,60.17,80080.0,59.8186,59.8186,59.7789,59.8087,80080.0
2019-08-19 14:00:00,60.17,60.2,60.14,60.18,76260.0,59.8087,59.8385,59.7789,59.8186,76260.0
2019-08-19 14:10:00,60.17,60.18,60.08,60.08,127460.0,59.8087,59.8186,59.7192,59.7192,127460.0
2019-08-19 14:20:00,60.09,60.13,60.06,60.12,71360.0,59.7292,59.7689,59.6994,59.759,71360.0
2019-08-19 14:30:00,60.12,60.13,60.05,60.07,144640.0,59.759,59.7689,59.6894,59.7093,144640.0
2019-08-19 14:40:00,60.07,60.12,60.06,60.09,53700.0,59.7093,59.759,59.6994,59.7292,53700.0
2019-08-19 14:50:00,60.09,60.13,60.05,60.07,135300.0,59.7292,59.7689,59.6894,59.7093,135300.0
2019-08-19 15:00:00,60.07,60.07,59.98,59.99,101220.0,59.7093,59.7093,59.6198,59.6298,101220.0
2019-08-19 15:10:00,59.99,59.99,59.88,59.92,147420.0,59.6298,59.6298,59.5204,59.5602,147420.0
2019-08-19 15:20:00,59.93,60.03,59.92,60.02,149700.0,59.5701,59.6695,59.5602,59.6596,149700.0
2019-08-19 15:30:00,60.02,60.12,60.02,60.08,230760.0,59.6596,59.759,59.6596,59.7192,230760.0
2019-08-19 15:40:00,60.06,60.12,60.05,60.1,249680.0,59.6994,59.759,59.6894,59.7391,249680.0
2019-08-19 15:50:00,60.11,60.12,59.98,60.02,730560.0,59.7491,59.759,59.6198,59.6596,730560.0
2019-08-20 09:30:00,59.77,59.9,59.53,59.59,790220.0,59.4111,59.5403,59.1725,59.2322,790220.0
2019-08-20 09:40:00,59.58,59.6,59.4,59.41,321620.0,59.2222,59.2421,59.0433,59.0533,321620.0
2019-08-20 09:50:00,59.54,59.65,59.39,59.55,207740.0,59.1825,59.2918,59.0334,59.1924,207740.0
2019-08-20 10:00:00,59.5,59.66,59.49,59.63,93400.0,59.1427,59.3018,59.1328,59.2719,93400.0
2019-08-20 10:10:00,59.62,59.69,59.53,59.6,200100.0,59.262,59.3316,59.1725,59.2421,200100.0
2019-08-20 10:20:00,59.59,59.64,59.55,59.59,98760.0,59.2322,59.2819,59.1924,59.2322,98760.0
2019-08-20 10:30:00,59.59,59.59,59.46,59.52,190140.0,59.2322,59.2322,59.103,59.1626,190140.0
2019-08-20 10:40:00,59.52,59.57,59.43,59.52,99800.0,59.1626,59.2123,59.0731,59.1626,99800.0
2019-08-20 10:50:00,59.5,59.72,59.5,59.68,127380.0,59.1427,59.3614,59.1427,59.3216,127380.0
2019-08-20 11:00:00,59.71,59.71,59.52,59.66,150180.0,59.3515,59.3515,59.1626,59.3018,150180.0
2019-08-20 11:10:00,59.68,59.86,59.68,59.75,264240.0,59.3216,59.5006,59.3216,59.3912,264240.0
2019-08-20 11:20:00,59.77,59.78,59.69,59.69,94900.0,59.4111,59.421,59.3316,59.3316,94900.0
2019-08-20 11:30:00,59.71,59.73,59.65,59.7,95700.0,59.3515,59.3713,59.2918,59.3415,95700.0
2019-08-20 11:40:00,59.68,59.68,59.57,59.57,75000.0,59.3216,59.3216,59.2123,59.2123,75000.0
2019-08-20 11:50:00,59.57,59.6,59.54,59.55,70300.0,59.2123,59.2421,59.1825,59.1924,70300.0
2019-08-20 12:00:00,59.6,59.67,59.6,59.65,71580.0,59.2421,59.3117,59.2421,59.2918,71580.0
2019-08-20 12:10:00,59.66,59.71,59.66,59.71,40000.0,59.3018,59.3515,59.3018,59.3515,40000.0
2019-08-20 12:20:00,59.71,59.73,59.66,59.69,42300.0,59.3515,59.3713,59.3018,59.3316,42300.0
2019-08-20 12:30:00,59.68,59.73,59.59,59.59,78000.0,59.3216,59.3713,59.2322,59.2322,78000.0
2019-08-20 12:40:00,59.61,59.62,59.54,59.6,57020.0,59.2521,59.262,59.1825,59.2421,57020.0
2019-08-20 12:50:00,59.64,59.64,59.61,59.62,24000.0,59.2819,59.2819,59.2521,59.262,24000.0
2019-08-20 13:00:00,59.62,59.63,59.59,59.59,41320.0,59.262,59.2719,59.2322,59.2322,41320.0
2019-08-20 13:10:00,59.6,59.62,59.53,59.56,32360.0,59.2421,59.262,59.1725,59.2024,32360.0
2019-08-20 13:20:00,59.56,59.58,59.54,59.56,41600.0,59.2024,59.2222,59.1825,59.2024,41600.0
2019-08-20 13:30:00,59.58,59.59,59.4,59.45,200460.0,59.2222,59.2322,59.0433,59.093,200460.0
2019-08-20 13:40:00,59.47,59.52,59.46,59.46,47740.0,59.1129,59.1626,59.103,59.103,47740.0
2019-08-20 13:50:00,59.43,59.54,59.43,59.52,62000.0,59.0731,59.1825,59.0731,59.1626,62000.0
2019-08-20 14:00:00,59.55,59.55,59.35,59.36,153940.0,59.1924,59.1924,58.9936,59.0036,153940.0
2019-08-20 14:10:00,59.39,59.39,59.27,59.32,138740.0,59.0334,59.0334,58.9141,58.9638,138740.0
2019-08-20 14:20:00,59.26,59.38,59.22,59.3,177020.0,58.9042,59.0234,58.8644,58.9439,177020.0
2019-08-20 14:30:00,59.29,59.41,59.28,59.38,142040.0,58.934,59.0533,58.924,59.0234,142040.0
2019-08-20 14:40:00,59.36,59.38,59.31,59.34,73600.0,59.0036,59.0234,58.9539,58.9837,73600.0
2019-08-20 14:50:00,59.33,59.34,59.28,59.33,62720.0,58.9737,58.9837,58.924,58.9737,62720.0
2019-08-20 15:00:00,59.32,59.32,59.23,59.26,79320.0,58.9638,58.9638,58.8743,58.9042,79320.0
2019-08-20 15:10:00,59.27,59.34,59.23,59.3,199920.0,58.9141,58.9837,58.8743,58.9439,199920.0
2019-08-20 15:20:00,59.3,59.42,59.27,59.42,150000.0,58.9439,59.0632,58.9141,59.0632,150000.0
2019-08-20 15:30:00,59.41,59.44,59.26,59.26,392320.0,59.0533,59.0831,58.9042,58.9042,392320.0
2019-08-20 15:40:00,59.28,59.33,59.26,59.29,311660.0,58.924,58.9737,58.9042,58.934,311660.0
2019-08-20 15:50:00,59.3,59.31,59.15,59.18,820800.0,58.9439,58.9539,58.7948,58.8246,820800.0
2019-08-21 09:30:00,59.79,59.94,59.68,59.74,1077240.0,59.431,59.5801,59.3216,59.3813,1077240.0
2019-08-21 09:40:00,59.74,60.03,59.73,59.85,494760.0,59.3813,59.6695,59.3713,59.4906,494760.0
2019-08-21 09:50:00,59.88,59.94,59.73,59.84,338800.0,59.5204,59.5801,59.3713,59.4807,338800.0
2019-08-21 10:00:00,59.89,59.9,59.79,59.8,129000.0,59.5304,59.5403,59.431,59.4409,129000.0
2019-08-21 10:10:00,59.79,59.84,59.73,59.83,221120.0,59.431,59.4807,59.3713,59.4707,221120.0
2019-08-21 10:20:00,59.84,59.9,59.82,59.86,144700.0,59.4807,59.5403,59.4608,59.5006,144700.0
2019-08-21 10:30:00,59.85,59.88,59.8,59.83,438640.0,59.4906,59.5204,59.4409,59.4707,438640.0
2019-08-21 10:40:00,59.79,59.82,59.77,59.8,32600.0,59.431,59.4608,59.4111,59.4409,32600.0
2019-08-21 10:50:00,59.82,59.85,59.8,59.82,48180.0,59.4608,59.4906,59.4409,59.4608,48180.0
2019-08-21 11:00:00,59.8,59.89,59.74,59.87,127260.0,59.4409,59.5304,59.3813,59.5105,127260.0
2019-08-21 11:10:00,59.88,59.9,59.82,59.83,54180.0,59.5204,59.5403,59.4608,59.4707,54180.0
2019-08-21 11:20:00,59.82,59.83,59.79,59.83,52160.0,59.4608,59.4707,59.431,59.4707,52160.0
2019-08-21 11:30:00,59.78,59.83,59.78,59.82,28520.0,59.421,59.4707,59.421,59.4608,28520.0
2019-08-21 11:40:00,59.83,59.83,59.77,59.79,69000.0,59.4707,59.4707,59.4111,59.431,69000.0
2019-08-21 11:50:00,59.78,59.8,59.7,59.74,152400.0,59.421,59.4409,59.3415,59.3813,152400.0
2019-08-21 12:00:00,59.75,59.8,59.71,59.78,50000.0,59.3912,59.4409,59.3515,59.421,50000.0
2019-08-21 12:10:00,59.75,59.77,59.74,59.74,51860.0,59.3912,59.4111,59.3813,59.3813,51860.0
2019-08-21 12:20:00,59.75,59.8,59.72,59.8,71540.0,59.3912,59.4409,59.3614,59.4409,71540.0
2019-08-21 12:30:00,59.8,59.82,59.76,59.79,74340.0,59.4409,59.4608,59.4012,59.431,74340.0
2019-08-21 12:40:00,59.82,59.84,59.82,59.82,38000.0,59.4608,59.4807,59.4608,59.4608,38000.0
2019-08-21 12:50:00,59.81,59.86,59.8,59.81,91680.0,59.4509,59.5006,59.4409,59.4509,91680.0
2019-08-21 13:00:00,59.8,59.83,59.79,59.82,76000.0,59.4409,59.4707,59.431,59.4608,76000.0
2019-08-21 13:10:00,59.84,59.84,59.76,59.77,51400.0,59.4807,59.4807,59.4012,59.4111,51400.0
2019-08-21 13:20:00,59.77,59.8,59.76,59.76,31000.0,59.4111,59.4409,59.4012,59.4012,31000.0
2019-08-21 13:30:00,59.76,59.76,59.71,59.76,51540.0,59.4012,59.4012,59.3515,59.4012,51540.0
2019-08-21 13:40:00,59.78,59.78,59.73,59.76,35160.0,59.421,59.421,59.3713,59.4012,35160.0
2019-08-21 13:50:00,59.77,59.77,59.67,59.67,69380.0,59.4111,59.4111,59.3117,59.3117,69380.0
2019-08-21 14:00:00,59.64,59.72,59.56,59.63,154820.0,59.2819,59.3614,59.2024,59.2719,154820.0
2019-08-21 14:10:00,59.68,59.75,59.61,59.75,68460.0,59.3216,59.3912,59.2521,59.3912,68460.0
2019-08-21 14:20:00,59.75,59.78,59.74,59.78,22000.0,59.3912,59.421,59.3813,59.421,22000.0
2019-08-21 14:30:00,59.76,59.76,59.62,59.62,32260.0,59.4012,59.4012,59.262,59.262,32260.0
2019-08-21 14:40:00,59.64,59.66,59.46,59.47,296940.0,59.2819,59.3018,59.103,59.1129,296940.0
2019-08-21 14:50:00,59.48,59.52,59.4,59.5,220120.0,59.1228,59.1626,59.0433,59.1427,220120.0
2019-08-21 15:00:00,59.5,59.53,59.41,59.52,147580.0,59.1427,59.1725,59.0533,59.1626,147580.0
2019-08-21 15:10:00,59.54,59.57,59.52,59.57,70600.0,59.1825,59.2123,59.1626,59.2123,70600.0
2019-08-21 15:20:00,59.54,59.56,59.51,59.56,42780.0,59.1825,59.2024,59.1527,59.2024,42780.0
2019-08-21 15:30:00,59.56,59.62,59.51,59.57,242820.0,59.2024,59.262,59.1527,59.2123,242820.0
2019-08-21 15:40:00,59.57,59.59,59.52,59.55,154100.0,59.2123,59.2322,59.1626,59.1924,154100.0
2019-08-21 15:50:00,59.58,59.62,59.48,59.59,512660.0,59.2222,59.262,59.1228,59.2322,512660.0
2019-08-22 09:30:00,59.69,59.94,59.69,59.87,563020.0,59.3316,59.5801,59.3316,59.5105,563020.0
2019-08-22 09:40:00,59.84,59.94,59.7,59.74,209120.0,59.4807,59.5801,59.3415,59.3813,209120.0
2019-08-22 09:50:00,59.74,59.76,59.69,59.74,197680.0,59.3813,59.4012,59.3316,59.3813,197680.0
2019-08-22 10:00:00,59.75,59.75,59.54,59.56,225820.0,59.3912,59.3912,59.1825,59.2024,225820.0
2019-08-22 10:10:00,59.54,59.54,59.37,59.39,193040.0,59.1825,59.1825,59.0135,59.0334,193040.0
2019-08-22 10:20:00,59.36,59.37,59.29,59.31,104540.0,59.0036,59.0135,58.934,58.9539,104540.0
2019-08-22 10:30:00,59.33,59.33,58.95,59.06,583880.0,58.9737,58.9737,58.596,58.7054,583880.0
2019-08-22 10:40:00,59.08,59.16,58.99,59.11,268480.0,58.7252,58.8048,58.6358,58.7551,268480.0
2019-08-22 10:50:00,59.16,59.16,59.0,59.0,502660.0,58.8048,58.8048,58.6457,58.6457,502660.0
2019-08-22 11:00:00,59.04,59.27,59.0,59.25,533220.0,58.6855,58.9141,58.6457,58.8942,533220.0
2019-08-22 11:10:00,59.21,59.31,59.16,59.31,88460.0,58.8545,58.9539,58.8048,58.9539,88460.0
2019-08-22 11:20:00,59.27,59.44,59.24,59.34,467680.0,58.9141,59.0831,58.8843,58.9837,467680.0
2019-08-22 11:30:00,59.35,59.5,59.31,59.47,102940.0,58.9936,59.1427,58.9539,59.1129,102940.0
2019-08-22 11:40:00,59.47,59.49,59.33,59.36,111740.0,59.1129,59.1328,58.9737,59.0036,111740.0
2019-08-22 11:50:00,59.34,59.37,59.31,59.31,37740.0,58.9837,59.0135,58.9539,58.9539,37740.0
2019-08-22 12:00:00,59.3,59.48,59.28,59.45,78360.0,58.9439,59.1228,58.924,59.093,78360.0
2019-08-22 12:10:00,59.44,59.46,59.4,59.44,72040.0,59.0831,59.103,59.0433,59.0831,72040.0
2019-08-22 12:20:00,59.45,59.45,59.42,59.44,30000.0,59.093,59.093,59.0632,59.0831,30000.0
2019-08-22 12:30:00,59.46,59.52,59.36,59.36,95580.0,59.103,59.1626,59.0036,59.0036,95580.0
2019-08-22 12:40:00,59.37,59.5,59.36,59.49,159800.0,59.0135,59.1427,59.0036,59.1328,159800.0
2019-08-22 12:50:00,59.51,59.53,59.45,59.45,50900.0,59.1527,59.1725,59.093,59.093,50900.0
2019-08-22 13:00:00,59.47,59.54,59.46,59.53,113220.0,59.1129,59.1825,59.103,59.1725,113220.0
2019-08-22 13:10:00,59.55,59.58,59.53,59.57,40340.0,59.1924,59.2222,59.1725,59.2123,40340.0
2019-08-22 13:20:00,59.57,59.65,59.57,59.63,72340.0,59.2123,59.2918,59.2123,59.2719,72340.0
2019-08-22 13:30:00,59.62,59.65,59.58,59.61,175000.0,59.262,59.2918,59.2222,59.2521,175000.0
2019-08-22 13:40:00,59.65,59.71,59.62,59.65,226960.0,59.2918,59.3515,59.262,59.2918,226960.0
2019-08-22 13:50:00,59.63,59.65,59.6,59.61,136600.0,59.2719,59.2918,59.2421,59.2521,136600.0
2019-08-22 14:00:00,59.62,59.65,59.57,59.58,74040.0,59.262,59.2918,59.2123,59.2222,74040.0
2019-08-22 14:10:00,59.58,59.6,59.54,59.6,44140.0,59.2222,59.2421,59.1825,59.2421,44140.0
2019-08-22 14:20:00,59.59,59.62,59.57,59.61,152980.0,59.2322,59.262,59.2123,59.2521,152980.0
2019-08-22 14:30:00,59.61,59.68,59.61,59.68,107400.0,59.2521,59.3216,59.2521,59.3216,107400.0
2019-08-22 14:40:00,59.67,59.78,59.64,59.75,111260.0,59.3117,59.421,59.2819,59.3912,111260.0
2019-08-22 14:50:00,59.73,59.79,59.72,59.76,38000.0,59.3713,59.431,59.3614,59.4012,38000.0
2019-08-22 15:00:00,59.77,59.77,59.67,59.67,105760.0,59.4111,59.4111,59.3117,59.3117,105760.0
2019-08-22 15:10:00,59.66,59.66,59.51,59.55,244720.0,59.3018,59.3018,59.1527,59.1924,244720.0
2019-08-22 15:20:00,59.53,59.6,59.52,59.6,119600.0,59.1725,59.2421,59.1626,59.2421,119600.0
2019-08-22 15:30:00,59.57,59.69,59.57,59.68,108880.0,59.2123,59.3316,59.2123,59.3216,108880.0
2019-08-22 15:40:00,59.68,59.75,59.67,59.72,283060.0,59.3216,59.3912,59.3117,59.3614,283060.0
2019-08-22 15:50:00,59.72,59.79,59.51,59.58,804640.0,59.3614,59.431,59.1527,59.2222,804640.0
2019-08-23 09:30:00,59.26,59.37,59.21,59.27,500840.0,58.9042,59.0135,58.8545,58.9141,500840.0
2019-08-23 09:40:00,59.32,59.4,58.96,59.0,449380.0,58.9638,59.0433,58.606,58.6457,449380.0
2019-08-23 09:50:00,58.98,59.05,58.9,59.02,215400.0,58.6258,58.6954,58.5463,58.6656,215400.0
2019-08-23 10:00:00,59.02,59.33,58.95,59.17,587060.0,58.6656,58.9737,58.596,58.8147,587060.0
2019-08-23 10:10:00,59.12,59.38,59.05,59.37,258900.0,58.765,59.0234,58.6954,59.0135,258900.0
2019-08-23 10:20:00,59.38,59.44,59.25,59.3,275560.0,59.0234,59.0831,58.8942,58.9439,275560.0
2019-08-23 10:30:00,59.25,59.78,59.21,59.75,404480.0,58.8942,59.421,58.8545,59.3912,404480.0
2019-08-23 10:40:00,59.74,59.76,59.52,59.55,199040.0,59.3813,59.4012,59.1626,59.1924,199040.0
2019-08-23 10:50:00,59.55,59.63,59.36,59.36,205700.0,59.1924,59.2719,59.0036,59.0036,205700.0
2019-08-23 11:00:00,59.46,59.46,58.44,58.44,901740.0,59.103,59.103,58.0891,58.0891,901740.0
2019-08-23 11:10:00,58.45,58.76,58.36,58.75,499800.0,58.099,58.4072,58.0096,58.3972,499800.0
2019-08-23 11:20:00,58.68,58.7,58.49,58.57,178280.0,58.3276,58.3475,58.1388,58.2183,178280.0
2019-08-23 11:30:00,58.51,58.52,58.27,58.3,377620.0,58.1587,58.1686,57.9201,57.9499,377620.0
2019-08-23 11:40:00,58.3,58.39,58.11,58.14,353500.0,57.9499,58.0394,57.7611,57.7909,353500.0
2019-08-23 11:50:00,58.14,58.2,57.91,57.96,617700.0,57.7909,57.8505,57.5623,57.612,617700.0
2019-08-23 12:00:00,57.96,58.08,57.88,58.08,365600.0,57.612,57.7312,57.5324,57.7312,365600.0
2019-08-23 12:10:00,58.08,58.34,58.04,58.26,254020.0,57.7312,57.9897,57.6915,57.9102,254020.0
2019-08-23 12:20:00,58.27,58.27,58.1,58.11,142040.0,57.9201,57.9201,57.7511,57.7611,142040.0
2019-08-23 12:30:00,58.12,58.26,58.09,58.16,113860.0,57.771,57.9102,57.7412,57.8108,113860.0
2019-08-23 12:40:00,58.16,58.18,58.1,58.15,266000.0,57.8108,57.8306,57.7511,57.8008,266000.0
2019-08-23 12:50:00,58.13,58.13,57.99,58.04,218740.0,57.7809,57.7809,57.6418,57.6915,218740.0
2019-08-23 13:00:00,58.04,58.04,57.93,57.95,246260.0,57.6915,57.6915,57.5821,57.602,246260.0
2019-08-23 13:10:00,57.93,58.09,57.89,57.96,229840.0,57.5821,57.7412,57.5424,57.612,229840.0
2019-08-23 13:20:00,57.95,57.95,57.81,57.86,134600.0,57.602,57.602,57.4629,57.5126,134600.0
2019-08-23 13:30:00,57.84,57.98,57.83,57.97,217980.0,57.4927,57.6318,57.4827,57.6219,217980.0
2019-08-23 13:40:00,57.92,57.96,57.88,57.92,151620.0,57.5722,57.612,57.5324,57.5722,151620.0
2019-08-23 13:50:00,57.89,57.95,57.85,57.88,139800.0,57.5424,57.602,57.5026,57.5324,139800.0
2019-08-23 14:00:00,57.85,57.86,57.71,57.77,206740.0,57.5026,57.5126,57.3635,57.4231,206740.0
2019-08-23 14:10:00,57.75,57.76,57.72,57.74,183720.0,57.4032,57.4132,57.3734,57.3933,183720.0
2019-08-23 14:20:00,57.76,57.81,57.7,57.8,291440.0,57.4132,57.4629,57.3535,57.4529,291440.0
2019-08-23 14:30:00,57.83,57.84,57.72,57.72,206500.0,57.4827,57.4927,57.3734,57.3734,206500.0
2019-08-23 14:40:00,57.7,57.72,57.65,57.68,288900.0,57.3535,57.3734,57.3038,57.3336,288900.0
2019-08-23 14:50:00,57.66,57.78,57.65,57.75,160160.0,57.3138,57.433,57.3038,57.4032,160160.0
2019-08-23 15:00:00,57.76,57.92,57.75,57.82,339480.0,57.4132,57.5722,57.4032,57.4728,339480.0
2019-08-23 15:10:00,57.8,57.87,57.67,57.82,388500.0,57.4529,57.5225,57.3237,57.4728,388500.0
2019-08-23 15:20:00,57.84,57.86,57.76,57.79,377120.0,57.4927,57.5126,57.4132,57.443,377120.0
2019-08-23 15:30:00,57.77,57.81,57.7,57.74,620500.0,57.4231,57.4629,57.3535,57.3933,620500.0
2019-08-23 15:40:00,57.74,57.79,57.65,57.67,785440.0,57.3933,57.443,57.3038,57.3237,785440.0
2019-08-23 15:50:00,57.66,57.76,57.5,57.68,2186680.0,57.3138,57.4132,57.1547,57.3336,2186680.0
2019-08-26 09:30:00,58.09,58.22,57.75,58.01,1215680.0,57.7412,57.8704,57.4032,57.6617,1215680.0
2019-08-26 09:40:00,58.01,58.09,57.87,57.94,698540.0,57.6617,57.7412,57.5225,57.5921,698540.0
2019-08-26 09:50:00,57.97,58.0,57.86,57.94,611920.0,57.6219,57.6517,57.5126,57.5921,611920.0
2019-08-26 10:00:00,57.93,58.01,57.83,57.83,246180.0,57.5821,57.6617,57.4827,57.4827,246180.0
2019-08-26 10:10:00,57.83,57.86,57.77,57.81,182380.0,57.4827,57.5126,57.4231,57.4629,182380.0
2019-08-26 10:20:00,57.78,57.88,57.77,57.81,272620.0,57.433,57.5324,57.4231,57.4629,272620.0
2019-08-26 10:30:00,57.8,57.94,57.74,57.93,311040.0,57.4529,57.5921,57.3933,57.5821,311040.0
2019-08-26 10:40:00,57.93,58.07,57.85,58.07,229720.0,57.5821,57.7213,57.5026,57.7213,229720.0
2019-08-26 10:50:00,58.04,58.08,57.89,57.93,142480.0,57.6915,57.7312,57.5424,57.5821,142480.0
2019-08-26 11:00:00,57.93,58.01,57.91,57.97,338580.0,57.5821,57.6617,57.5623,57.6219,338580.0
2019-08-26 11:10:00,57.98,58.24,57.96,58.12,219760.0,57.6318,57.8903,57.612,57.771,219760.0
2019-08-26 11:20:00,58.14,58.19,58.12,58.15,178580.0,57.7909,57.8406,57.771,57.8008,178580.0
2019-08-26 11:30:00,58.17,58.2,58.11,58.13,199700.0,57.8207,57.8505,57.7611,57.7809,199700.0
2019-08-26 11:40:00,58.13,58.13,57.93,58.05,186840.0,57.7809,57.7809,57.5821,57.7014,186840.0
2019-08-26 11:50:00,58.04,58.08,58.02,58.04,109280.0,57.6915,57.7312,57.6716,57.6915,109280.0
2019-08-26 12:00:00,58.08,58.21,58.07,58.19,91040.0,57.7312,57.8605,57.7213,57.8406,91040.0
2019-08-26 12:10:00,58.2,58.23,58.17,58.19,97600.0,57.8505,57.8803,57.8207,57.8406,97600.0
2019-08-26 12:20:00,58.2,58.49,58.2,58.42,355540.0,57.8505,58.1388,57.8505,58.0692,355540.0
2019-08-26 12:30:00,58.43,58.45,58.36,58.37,100400.0,58.0791,58.099,58.0096,58.0195,100400.0
2019-08-26 12:40:00,58.38,58.41,58.35,58.38,118600.0,58.0294,58.0593,57.9996,58.0294,118600.0
2019-08-26 12:50:00,58.37,58.42,58.33,58.39,36000.0,58.0195,58.0692,57.9797,58.0394,36000.0
2019-08-26 13:00:00,58.4,58.44,58.39,58.43,118000.0,58.0493,58.0891,58.0394,58.0791,118000.0
2019-08-26 13:10:00,58.42,58.42,58.31,58.34,141240.0,58.0692,58.0692,57.9599,57.9897,141240.0
2019-08-26 13:20:00,58.35,58.39,58.33,58.39,20820.0,57.9996,58.0394,57.9797,58.0394,20820.0
2019-08-26 13:30:00,58.38,58.38,58.32,58.37,78540.0,58.0294,58.0294,57.9698,58.0195,78540.0
2019-08-26 13:40:00,58.34,58.39,58.34,58.39,52000.0,57.9897,58.0394,57.9897,58.0394,52000.0
2019-08-26 13:50:00,58.38,58.39,58.35,58.38,95160.0,58.0294,58.0394,57.9996,58.0294,95160.0
2019-08-26 14:00:00,58.39,58.39,58.3,58.33,143820.0,58.0394,58.0394,57.9499,57.9797,143820.0
2019-08-26 14:10:00,58.3,58.34,58.28,58.29,93160.0,57.9499,57.9897,57.93,57.94,93160.0
2019-08-26 14:20:00,58.3,58.31,58.24,58.27,71380.0,57.9499,57.9599,57.8903,57.9201,71380.0
2019-08-26 14:30:00,58.27,58.3,58.2,58.24,131960.0,57.9201,57.9499,57.8505,57.8903,131960.0
2019-08-26 14:40:00,58.27,58.3,58.24,58.26,122480.0,57.9201,57.9499,57.8903,57.9102,122480.0
2019-08-26 14:50:00,58.28,58.29,58.19,58.25,75120.0,57.93,57.94,57.8406,57.9002,75120.0
2019-08-26 15:00:00,58.27,58.39,58.17,58.17,248460.0,57.9201,58.0394,57.8207,57.8207,248460.0
2019-08-26 15:10:00,58.17,58.29,58.17,58.28,315780.0,57.8207,57.94,57.8207,57.93,315780.0
2019-08-26 15:20:00,58.3,58.3,58.21,58.23,88520.0,57.9499,57.9499,57.8605,57.8803,88520.0
2019-08-26 15:30:00,58.26,58.33,58.18,58.18,135200.0,57.9102,57.9797,57.8306,57.8306,135200.0
2019-08-26 15:40:00,58.19,58.27,58.18,58.24,198360.0,57.8406,57.9201,57.8306,57.8903,198360.0
2019-08-26 15:50:00,58.27,58.59,58.27,58.59,1097320.0,57.9201,58.2382,57.9201,58.2382,1097320.0
2019-08-27 09:30:00,59.15,59.25,58.85,59.0,1109200.0,58.7948,58.8942,58.4966,58.6457,1109200.0
2019-08-27 09:40:00,58.97,59.08,58.79,59.02,374280.0,58.6159,58.7252,58.437,58.6656,374280.0
2019-08-27 09:50:00,59.01,59.09,58.9,58.93,204120.0,58.6557,58.7352,58.5463,58.5761,204120.0
2019-08-27 10:00:00,58.97,59.04,58.89,58.91,169000.0,58.6159,58.6855,58.5364,58.5563,169000.0
2019-08-27 10:10:00,58.94,58.95,58.84,58.88,174520.0,58.5861,58.596,58.4867,58.5264,174520.0
2019-08-27 10:20:00,58.9,58.92,58.71,58.79,258760.0,58.5463,58.5662,58.3575,58.437,258760.0
2019-08-27 10:30:00,58.76,58.77,58.7,58.74,133960.0,58.4072,58.4171,58.3475,58.3873,133960.0
2019-08-27 10:40:00,58.75,58.81,58.72,58.72,124520.0,58.3972,58.4569,58.3674,58.3674,124520.0
2019-08-27 10:50:00,58.72,58.76,58.66,58.68,112620.0,58.3674,58.4072,58.3078,58.3276,112620.0
2019-08-27 11:00:00,58.68,58.72,58.64,58.64,116580.0,58.3276,58.3674,58.2879,58.2879,116580.0
2019-08-27 11:10:00,58.63,58.63,58.4,58.4,214600.0,58.2779,58.2779,58.0493,58.0493,214600.0
2019-08-27 11:20:00,58.39,58.49,58.37,58.4,129660.0,58.0394,58.1388,58.0195,58.0493,129660.0
2019-08-27 11:30:00,58.39,58.62,58.39,58.62,198480.0,58.0394,58.268,58.0394,58.268,198480.0
2019-08-27 11:40:00,58.6,58.66,58.51,58.66,163440.0,58.2481,58.3078,58.1587,58.3078,163440.0
2019-08-27 11:50:00,58.63,58.68,58.53,58.58,138600.0,58.2779,58.3276,58.1785,58.2282,138600.0
2019-08-27 12:00:00,58.56,58.59,58.44,58.5,86060.0,58.2084,58.2382,58.0891,58.1487,86060.0
2019-08-27 12:10:00,58.55,58.59,58.52,58.58,85020.0,58.1984,58.2382,58.1686,58.2282,85020.0
2019-08-27 12:20:00,58.57,58.6,58.52,58.52,50000.0,58.2183,58.2481,58.1686,58.1686,50000.0
2019-08-27 12:30:00,58.49,58.53,58.37,58.38,160360.0,58.1388,58.1785,58.0195,58.0294,160360.0
2019-08-27 12:40:00,58.39,58.46,58.31,58.45,139160.0,58.0394,58.109,57.9599,58.099,139160.0
2019-08-27 12:50:00,58.45,58.47,58.35,58.36,179320.0,58.099,58.1189,57.9996,58.0096,179320.0
2019-08-27 13:00:00,58.3,58.44,58.3,58.41,90380.0,57.9499,58.0891,57.9499,58.0593,90380.0
2019-08-27 13:10:00,58.43,58.45,58.37,58.39,187300.0,58.0791,58.099,58.0195,58.0394,187300.0
2019-08-27 13:20:00,58.39,58.44,58.35,58.42,120500.0,58.0394,58.0891,57.9996,58.0692,120500.0
2019-08-27 13:30:00,58.4,58.6,58.36,58.57,230080.0,58.0493,58.2481,58.0096,58.2183,230080.0
2019-08-27 13:40:00,58.54,58.59,58.49,58.5,115820.0,58.1885,58.2382,58.1388,58.1487,115820.0
2019-08-27 13:50:00,58.49,58.49,58.38,58.4,348000.0,58.1388,58.1388,58.0294,58.0493,348000.0
2019-08-27 14:00:00,58.44,58.49,58.37,58.37,154320.0,58.0891,58.1388,58.0195,58.0195,154320.0
2019-08-27 14:10:00,58.39,58.39,58.3,58.3,91940.0,58.0394,58.0394,57.9499,57.9499,91940.0
2019-08-27 14:20:00,58.32,58.37,58.29,58.32,89760.0,57.9698,58.0195,57.94,57.9698,89760.0
2019-08-27 14:30:00,58.26,58.31,58.23,58.29,100740.0,57.9102,57.9599,57.8803,57.94,100740.0
2019-08-27 14:40:00,58.31,58.39,58.29,58.38,110000.0,57.9599,58.0394,57.94,58.0294,110000.0
2019-08-27 14:50:00,58.38,58.53,58.36,58.5,228840.0,58.0294,58.1785,58.0096,58.1487,228840.0
2019-08-27 15:00:00,58.47,58.65,58.46,58.51,130340.0,58.1189,58.2978,58.109,58.1587,130340.0
2019-08-27 15:10:00,58.49,58.49,58.43,58.48,50500.0,58.1388,58.1388,58.0791,58.1288,50500.0
2019-08-27 15:20:00,58.47,58.47,58.36,58.38,232200.0,58.1189,58.1189,58.0096,58.0294,232200.0
2019-08-27 15:30:00,58.38,58.46,58.32,58.46,203040.0,58.0294,58.109,57.9698,58.109,203040.0
2019-08-27 15:40:00,58.48,58.59,58.43,58.53,276760.0,58.1288,58.2382,58.0791,58.1785,276760.0
2019-08-27 15:50:00,58.5,58.62,58.36,58.54,1147320.0,58.1487,58.268,58.0096,58.1885,1147320.0
2019-08-28 09:30:00,58.26,58.43,58.01,58.1,780980.0,57.9102,58.0791,57.6617,57.7511,780980.0
2019-08-28 09:40:00,58.1,58.35,58.01,58.29,618780.0,57.7511,57.9996,57.6617,57.94,618780.0
2019-08-28 09:50:00,58.32,58.35,58.2,58.35,395320.0,57.9698,57.9996,57.8505,57.9996,395320.0
2019-08-28 10:00:00,58.34,58.6,58.28,58.59,214360.0,57.9897,58.2481,57.93,58.2382,214360.0
2019-08-28 10:10:00,58.58,58.67,58.51,58.53,266760.0,58.2282,58.3177,58.1587,58.1785,266760.0
2019-08-28 10:20:00,58.51,58.6,58.47,58.51,248380.0,58.1587,58.2481,58.1189,58.1587,248380.0
2019-08-28 10:30:00,58.54,58.75,58.53,58.64,157280.0,58.1885,58.3972,58.1785,58.2879,157280.0
2019-08-28 10:40:00,58.64,58.8,58.64,58.73,215420.0,58.2879,58.4469,58.2879,58.3773,215420.0
2019-08-28 10:50:00,58.69,58.83,58.69,58.73,110420.0,58.3376,58.4767,58.3376,58.3773,110420.0
2019-08-28 11:00:00,58.74,58.74,58.62,58.67,56500.0,58.3873,58.3873,58.268,58.3177,56500.0
2019-08-28 11:10:00,58.67,58.71,58.58,58.61,100500.0,58.3177,58.3575,58.2282,58.2581,100500.0
2019-08-28 11:20:00,58.61,58.83,58.61,58.83,165820.0,58.2581,58.4767,58.2581,58.4767,165820.0
2019-08-28 11:30:00,58.85,58.89,58.76,58.79,128320.0,58.4966,58.5364,58.4072,58.437,128320.0
2019-08-28 11:40:00,58.81,58.89,58.81,58.86,57500.0,58.4569,58.5364,58.4569,58.5066,57500.0
2019-08-28 11:50:00,58.88,58.93,58.82,58.85,122200.0,58.5264,58.5761,58.4668,58.4966,122200.0
2019-08-28 12:00:00,58.86,58.88,58.81,58.83,59000.0,58.5066,58.5264,58.4569,58.4767,59000.0
2019-08-28 12:10:00,58.83,58.84,58.76,58.82,94200.0,58.4767,58.4867,58.4072,58.4668,94200.0
2019-08-28 12:20:00,58.84,58.88,58.8,58.8,63500.0,58.4867,58.5264,58.4469,58.4469,63500.0
2019-08-28 12:30:00,58.82,58.84,58.75,58.75,74000.0,58.4668,58.4867,58.3972,58.3972,74000.0
2019-08-28 12:40:00,58.75,58.77,58.67,58.73,113380.0,58.3972,58.4171,58.3177,58.3773,113380.0
2019-08-28 12:50:00,58.79,58.88,58.76,58.88,70660.0,58.437,58.5264,58.4072,58.5264,70660.0
2019-08-28 13:00:00,58.88,58.89,58.72,58.72,122500.0,58.5264,58.5364,58.3674,58.3674,122500.0
2019-08-28 13:10:00,58.76,58.76,58.62,58.64,61660.0,58.4072,58.4072,58.268,58.2879,61660.0
2019-08-28 13:20:00,58.7,58.74,58.66,58.7,49500.0,58.3475,58.3873,58.3078,58.3475,49500.0
2019-08-28 13:30:00,58.7,58.77,58.69,58.76,58000.0,58.3475,58.4171,58.3376,58.4072,58000.0
2019-08-28 13:40:00,58.77,58.77,58.73,58.76,52300.0,58.4171,58.4171,58.3773,58.4072,52300.0
2019-08-28 13:50:00,58.76,58.76,58.66,58.69,90580.0,58.4072,58.4072,58.3078,58.3376,90580.0
2019-08-28 14:00:00,58.68,58.71,58.66,58.67,52060.0,58.3276,58.3575,58.3078,58.3177,52060.0
2019-08-28 14:10:00,58.67,58.7,58.61,58.64,145700.0,58.3177,58.3475,58.2581,58.2879,145700.0
2019-08-28 14:20:00,58.65,58.67,58.6,58.6,58220.0,58.2978,58.3177,58.2481,58.2481,58220.0
2019-08-28 14:30:00,58.62,58.75,58.62,58.71,101200.0,58.268,58.3972,58.268,58.3575,101200.0
2019-08-28 14:40:00,58.73,58.76,58.69,58.76,76160.0,58.3773,58.4072,58.3376,58.4072,76160.0
2019-08-28 14:50:00,58.75,58.81,58.74,58.76,77800.0,58.3972,58.4569,58.3873,58.4072,77800.0
2019-08-28 15:00:00,58.78,58.78,58.71,58.73,78940.0,58.427,58.427,58.3575,58.3773,78940.0
2019-08-28 15:10:00,58.76,58.81,58.7,58.8,151520.0,58.4072,58.4569,58.3475,58.4469,151520.0
2019-08-28 15:20:00,58.79,58.79,58.7,58.74,36480.0,58.437,58.437,58.3475,58.3873,36480.0
2019-08-28 15:30:00,58.73,58.74,58.66,58.73,129480.0,58.3773,58.3873,58.3078,58.3773,129480.0
2019-08-28 15:40:00,58.7,58.72,58.67,58.69,216360.0,58.3475,58.3674,58.3177,58.3376,216360.0
2019-08-28 15:50:00,58.69,58.74,58.66,58.66,375760.0,58.3376,58.3873,58.3078,58.3078,375760.0
2019-08-29 09:30:00,59.3,59.8,59.26,59.7,1172660.0,58.9439,59.4409,58.9042,59.3415,1172660.0
2019-08-29 09:40:00,59.69,59.95,59.61,59.85,543300.0,59.3316,59.59,59.2521,59.4906,543300.0
2019-08-29 09:50:00,59.85,59.96,59.79,59.86,405920.0,59.4906,59.6,59.431,59.5006,405920.0
2019-08-29 10:00:00,59.86,59.87,59.69,59.74,235300.0,59.5006,59.5105,59.3316,59.3813,235300.0
2019-08-29 10:10:00,59.73,59.73,59.6,59.65,487340.0,59.3713,59.3713,59.2421,59.2918,487340.0
2019-08-29 10:20:00,59.64,59.75,59.63,59.75,184200.0,59.2819,59.3912,59.2719,59.3912,184200.0
2019-08-29 10:30:00,59.78,59.78,59.3,59.52,498140.0,59.421,59.421,58.9439,59.1626,498140.0
2019-08-29 10:40:00,59.43,59.58,59.39,59.45,272060.0,59.0731,59.2222,59.0334,59.093,272060.0
2019-08-29 10:50:00,59.47,59.75,59.47,59.75,189600.0,59.1129,59.3912,59.1129,59.3912,189600.0
2019-08-29 11:00:00,59.75,59.82,59.68,59.68,149860.0,59.3912,59.4608,59.3216,59.3216,149860.0
2019-08-29 11:10:00,59.72,59.84,59.72,59.8,151000.0,59.3614,59.4807,59.3614,59.4409,151000.0
2019-08-29 11:20:00,59.81,59.85,59.74,59.77,333060.0,59.4509,59.4906,59.3813,59.4111,333060.0
2019-08-29 11:30:00,59.77,59.85,59.77,59.82,111140.0,59.4111,59.4906,59.4111,59.4608,111140.0
2019-08-29 11:40:00,59.79,59.84,59.79,59.83,79260.0,59.431,59.4807,59.431,59.4707,79260.0
2019-08-29 11:50:00,59.85,59.85,59.78,59.78,75940.0,59.4906,59.4906,59.421,59.421,75940.0
2019-08-29 12:00:00,59.75,59.76,59.68,59.69,116740.0,59.3912,59.4012,59.3216,59.3316,116740.0
2019-08-29 12:10:00,59.7,59.79,59.7,59.78,137840.0,59.3415,59.431,59.3415,59.421,137840.0
2019-08-29 12:20:00,59.78,59.84,59.78,59.81,129780.0,59.421,59.4807,59.421,59.4509,129780.0
2019-08-29 12:30:00,59.78,59.84,59.76,59.84,132500.0,59.421,59.4807,59.4012,59.4807,132500.0
2019-08-29 12:40:00,59.82,59.85,59.71,59.71,91580.0,59.4608,59.4906,59.3515,59.3515,91580.0
2019-08-29 12:50:00,59.7,59.75,59.65,59.7,92220.0,59.3415,59.3912,59.2918,59.3415,92220.0
2019-08-29 13:00:00,59.71,59.75,59.66,59.68,86000.0,59.3515,59.3912,59.3018,59.3216,86000.0
2019-08-29 13:10:00,59.7,59.79,59.66,59.79,117980.0,59.3415,59.431,59.3018,59.431,117980.0
2019-08-29 13:20:00,59.79,59.82,59.75,59.81,96680.0,59.431,59.4608,59.3912,59.4509,96680.0
2019-08-29 13:30:00,59.78,59.84,59.78,59.84,46460.0,59.421,59.4807,59.421,59.4807,46460.0
2019-08-29 13:40:00,59.83,59.86,59.79,59.82,76140.0,59.4707,59.5006,59.431,59.4608,76140.0
2019-08-29 13:50:00,59.83,59.86,59.81,59.81,129520.0,59.4707,59.5006,59.4509,59.4509,129520.0
2019-08-29 14:00:00,59.83,59.89,59.83,59.84,181480.0,59.4707,59.5304,59.4707,59.4807,181480.0
2019-08-29 14:10:00,59.85,59.87,59.68,59.7,154000.0,59.4906,59.5105,59.3216,59.3415,154000.0
2019-08-29 14:20:00,59.68,59.77,59.65,59.77,295420.0,59.3216,59.4111,59.2918,59.4111,295420.0
2019-08-29 14:30:00,59.78,59.81,59.76,59.78,73360.0,59.421,59.4509,59.4012,59.421,73360.0
2019-08-29 14:40:00,59.8,59.83,59.72,59.72,68440.0,59.4409,59.4707,59.3614,59.3614,68440.0
2019-08-29 14:50:00,59.75,59.78,59.68,59.74,110460.0,59.3912,59.421,59.3216,59.3813,110460.0
2019-08-29 15:00:00,59.73,59.78,59.68,59.71,121720.0,59.3713,59.421,59.3216,59.3515,121720.0
2019-08-29 15:10:00,59.7,59.78,59.7,59.77,74000.0,59.3415,59.421,59.3415,59.4111,74000.0
2019-08-29 15:20:00,59.76,59.76,59.65,59.65,116000.0,59.4012,59.4012,59.2918,59.2918,116000.0
2019-08-29 15:30:00,59.66,59.79,59.66,59.79,267820.0,59.3018,59.431,59.3018,59.431,267820.0
2019-08-29 15:40:00,59.79,59.8,59.72,59.76,314240.0,59.431,59.4409,59.3614,59.4012,314240.0
2019-08-29 15:50:00,59.76,59.8,59.65,59.72,863980.0,59.4012,59.4409,59.2918,59.3614,863980.0
2019-08-30 09:30:00,60.02,60.02,59.78,59.87,470420.0,59.6596,59.6596,59.421,59.5105,470420.0
2019-08-30 09:40:00,59.88,59.88,59.75,59.78,227160.0,59.5204,59.5204,59.3912,59.421,227160.0
2019-08-30 09:50:00,59.78,59.95,59.78,59.93,278220.0,59.421,59.59,59.421,59.5701,278220.0
2019-08-30 10:00:00,59.91,59.97,59.86,59.91,118860.0,59.5503,59.6099,59.5006,59.5503,118860.0
2019-08-30 10:10:00,59.92,59.92,59.63,59.68,240020.0,59.5602,59.5602,59.2719,59.3216,240020.0
2019-08-30 10:20:00,59.66,59.67,59.55,59.62,199620.0,59.3018,59.3117,59.1924,59.262,199620.0
2019-08-30 10:30:00,59.64,59.78,59.64,59.73,88460.0,59.2819,59.421,59.2819,59.3713,88460.0
2019-08-30 10:40:00,59.76,59.77,59.67,59.74,71360.0,59.4012,59.4111,59.3117,59.3813,71360.0
2019-08-30 10:50:00,59.77,59.8,59.63,59.63,98500.0,59.4111,59.4409,59.2719,59.2719,98500.0
2019-08-30 11:00:00,59.63,59.63,59.46,59.52,90240.0,59.2719,59.2719,59.103,59.1626,90240.0
2019-08-30 11:10:00,59.54,59.54,59.3,59.35,103060.0,59.1825,59.1825,58.9439,58.9936,103060.0
2019-08-30 11:20:00,59.35,59.42,59.29,59.42,106640.0,58.9936,59.0632,58.934,59.0632,106640.0
2019-08-30 11:30:00,59.46,59.5,59.39,59.39,81340.0,59.103,59.1427,59.0334,59.0334,81340.0
2019-08-30 11:40:00,59.41,59.43,59.34,59.36,151380.0,59.0533,59.0731,58.9837,59.0036,151380.0
2019-08-30 11:50:00,59.36,59.41,59.36,59.41,79600.0,59.0036,59.0533,59.0036,59.0533,79600.0
2019-08-30 12:00:00,59.39,59.39,59.29,59.3,105280.0,59.0334,59.0334,58.934,58.9439,105280.0
2019-08-30 12:10:00,59.29,59.45,59.29,59.45,97560.0,58.934,59.093,58.934,59.093,97560.0
2019-08-30 12:20:00,59.41,59.48,59.39,59.44,60000.0,59.0533,59.1228,59.0334,59.0831,60000.0
2019-08-30 12:30:00,59.43,59.45,59.4,59.45,50000.0,59.0731,59.093,59.0433,59.093,50000.0
2019-08-30 12:40:00,59.45,59.48,59.43,59.45,35200.0,59.093,59.1228,59.0731,59.093,35200.0
2019-08-30 12:50:00,59.43,59.44,59.38,59.4,133860.0,59.0731,59.0831,59.0234,59.0433,133860.0
2019-08-30 13:00:00,59.42,59.44,59.35,59.38,48100.0,59.0632,59.0831,58.9936,59.0234,48100.0
2019-08-30 13:10:00,59.36,59.39,59.33,59.33,68480.0,59.0036,59.0334,58.9737,58.9737,68480.0
2019-08-30 13:20:00,59.35,59.39,59.34,59.38,45500.0,58.9936,59.0334,58.9837,59.0234,45500.0
2019-08-30 13:30:00,59.39,59.42,59.35,59.35,60540.0,59.0334,59.0632,58.9936,58.9936,60540.0
2019-08-30 13:40:00,59.37,59.43,59.34,59.42,16000.0,59.0135,59.0731,58.9837,59.0632,16000.0
2019-08-30 13:50:00,59.44,59.45,59.37,59.37,36000.0,59.0831,59.093,59.0135,59.0135,36000.0
2019-08-30 14:00:00,59.43,59.47,59.42,59.46,60740.0,59.0731,59.1129,59.0632,59.103,60740.0
2019-08-30 14:10:00,59.46,59.57,59.45,59.53,142020.0,59.103,59.2123,59.093,59.1725,142020.0
2019-08-30 14:20:00,59.54,59.58,59.52,59.54,35520.0,59.1825,59.2222,59.1626,59.1825,35520.0
2019-08-30 14:30:00,59.52,59.55,59.45,59.45,54000.0,59.1626,59.1924,59.093,59.093,54000.0
2019-08-30 14:40:00,59.42,59.46,59.36,59.42,121420.0,59.0632,59.103,59.0036,59.0632,121420.0
2019-08-30 14:50:00,59.4,59.44,59.38,59.42,61060.0,59.0433,59.0831,59.0234,59.0632,61060.0
2019-08-30 15:00:00,59.44,59.44,59.34,59.37,62740.0,59.0831,59.0831,58.9837,59.0135,62740.0
2019-08-30 15:10:00,59.37,59.38,59.3,59.34,150820.0,59.0135,59.0234,58.9439,58.9837,150820.0
2019-08-30 15:20:00,59.34,59.48,59.33,59.48,114940.0,58.9837,59.1228,58.9737,59.1228,114940.0
2019-08-30 15:30:00,59.49,59.52,59.45,59.49,221660.0,59.1328,59.1626,59.093,59.1328,221660.0
2019-08-30 15:40:00,59.5,59.51,59.42,59.45,221020.0,59.1427,59.1527,59.0632,59.093,221020.0
2019-08-30 15:50:00,59.47,59.62,59.43,59.52,2229320.0,59.1129,59.262,59.0731,59.1626,2229320.0
2019-09-03 09:30:00,59.05,59.44,58.93,59.4,1007380.0,58.6954,59.0831,58.5761,59.0433,1007380.0
2019-09-03 09:40:00,59.45,59.45,59.08,59.17,569080.0,59.093,59.093,58.7252,58.8147,569080.0
2019-09-03 09:50:00,59.18,59.39,59.18,59.33,191800.0,58.8246,59.0334,58.8246,58.9737,191800.0
2019-09-03 10:00:00,59.3,59.31,58.8,58.85,269740.0,58.9439,58.9539,58.4469,58.4966,269740.0
2019-09-03 10:10:00,58.94,58.95,58.76,58.89,174760.0,58.5861,58.596,58.4072,58.5364,174760.0
2019-09-03 10:20:00,58.88,59.05,58.88,59.03,200960.0,58.5264,58.6954,58.5264,58.6755,200960.0
2019-09-03 10:30:00,59.03,59.04,58.91,59.0,77340.0,58.6755,58.6855,58.5563,58.6457,77340.0
2019-09-03 10:40:00,59.03,59.22,59.01,59.22,293560.0,58.6755,58.8644,58.6557,58.8644,293560.0
2019-09-03 10:50:00,59.19,59.33,59.18,59.32,151820.0,58.8346,58.9737,58.8246,58.9638,151820.0
2019-09-03 11:00:00,59.32,59.35,59.24,59.24,108020.0,58.9638,58.9936,58.8843,58.8843,108020.0
2019-09-03 11:10:00,59.26,59.26,58.96,59.08,224480.0,58.9042,58.9042,58.606,58.7252,224480.0
2019-09-03 11:20:00,59.16,59.25,59.13,59.16,60400.0,58.8048,58.8942,58.7749,58.8048,60400.0
2019-09-03 11:30:00,59.22,59.33,59.16,59.28,138200.0,58.8644,58.9737,58.8048,58.924,138200.0
2019-09-03 11:40:00,59.27,59.4,59.25,59.39,117380.0,58.9141,59.0433,58.8942,59.0334,117380.0
2019-09-03 11:50:00,59.39,59.39,59.25,59.25,66340.0,59.0334,59.0334,58.8942,58.8942,66340.0
2019-09-03 12:00:00,59.24,59.26,59.11,59.11,99040.0,58.8843,58.9042,58.7551,58.7551,99040.0
2019-09-03 12:10:00,59.12,59.13,59.05,59.1,133800.0,58.765,58.7749,58.6954,58.7451,133800.0
2019-09-03 12:20:00,59.11,59.12,59.02,59.04,118500.0,58.7551,58.765,58.6656,58.6855,118500.0
2019-09-03 12:30:00,59.04,59.11,59.0,59.11,69760.0,58.6855,58.7551,58.6457,58.7551,69760.0
2019-09-03 12:40:00,59.1,59.16,59.07,59.16,82100.0,58.7451,58.8048,58.7153,58.8048,82100.0
2019-09-03 12:50:00,59.08,59.09,59.0,59.01,73680.0,58.7252,58.7352,58.6457,58.6557,73680.0
2019-09-03 13:00:00,59.02,59.06,58.94,58.99,66680.0,58.6656,58.7054,58.5861,58.6358,66680.0
2019-09-03 13:10:00,59.02,59.02,58.95,58.96,60000.0,58.6656,58.6656,58.596,58.606,60000.0
2019-09-03 13:20:00,58.96,59.02,58.91,59.0,63600.0,58.606,58.6656,58.5563,58.6457,63600.0
2019-09-03 13:30:00,59.0,59.0,58.86,58.92,107660.0,58.6457,58.6457,58.5066,58.5662,107660.0
2019-09-03 13:40:00,58.94,58.94,58.71,58.71,285920.0,58.5861,58.5861,58.3575,58.3575,285920.0
2019-09-03 13:50:00,58.7,58.8,58.63,58.69,541280.0,58.3475,58.4469,58.2779,58.3376,541280.0
2019-09-03 14:00:00,58.67,58.75,58.63,58.63,309400.0,58.3177,58.3972,58.2779,58.2779,309400.0
2019-09-03 14:10:00,58.63,58.66,58.47,58.47,850920.0,58.2779,58.3078,58.1189,58.1189,850920.0
2019-09-03 14:20:00,58.47,58.53,58.44,58.51,663180.0,58.1189,58.1785,58.0891,58.1587,663180.0
2019-09-03 14:30:00,58.5,58.56,58.43,58.47,747060.0,58.1487,58.2084,58.0791,58.1189,747060.0
2019-09-03 14:40:00,58.45,58.46,58.36,58.37,659280.0,58.099,58.109,58.0096,58.0195,659280.0
2019-09-03 14:50:00,58.38,58.39,58.24,58.27,544360.0,58.0294,58.0394,57.8903,57.9201,544360.0
2019-09-03 15:00:00,58.27,58.31,58.19,58.25,531320.0,57.9201,57.9599,57.8406,57.9002,531320.0
2019-09-03 15:10:00,58.24,58.32,58.23,58.32,355660.0,57.8903,57.9698,57.8803,57.9698,355660.0
2019-09-03 15:20:00,58.33,58.37,58.3,58.34,592920.0,57.9797,58.0195,57.9499,57.9897,592920.0
2019-09-03 15:30:00,58.35,58.37,58.28,58.35,636260.0,57.9996,58.0195,57.93,57.9996,636260.0
2019-09-03 15:40:00,58.35,58.5,58.35,58.48,1154540.0,57.9996,58.1487,57.9996,58.1288,1154540.0
2019-09-03 15:50:00,58.48,58.55,58.44,58.48,980020.0,58.1288,58.1984,58.0891,58.1288,980020.0
2019-09-04 09:30:00,58.97,59.01,58.77,58.95,1383360.0,58.6159,58.6557,58.4171,58.596,1383360.0
2019-09-04 09:40:00,58.93,59.0,58.82,58.88,537260.0,58.5761,58.6457,58.4668,58.5264,537260.0
2019-09-04 09:50:00,58.9,58.92,58.83,58.83,398380.0,58.5463,58.5662,58.4767,58.4767,398380.0
2019-09-04 10:00:00,58.83,58.88,58.66,58.7,464120.0,58.4767,58.5264,58.3078,58.3475,464120.0
2019-09-04 10:10:00,58.76,58.76,58.63,58.66,251760.0,58.4072,58.4072,58.2779,58.3078,251760.0
2019-09-04 10:20:00,58.68,58.76,58.65,58.7,302700.0,58.3276,58.4072,58.2978,58.3475,302700.0
2019-09-04 10:30:00,58.68,58.78,58.68,58.74,210800.0,58.3276,58.427,58.3276,58.3873,210800.0
2019-09-04 10:40:00,58.72,58.77,58.58,58.64,346160.0,58.3674,58.4171,58.2282,58.2879,346160.0
2019-09-04 10:50:00,58.69,58.75,58.67,58.75,95780.0,58.3376,58.3972,58.3177,58.3972,95780.0
2019-09-04 11:00:00,58.75,58.83,58.74,58.82,244980.0,58.3972,58.4767,58.3873,58.4668,244980.0
2019-09-04 11:10:00,58.8,58.82,58.75,58.75,148780.0,58.4469,58.4668,58.3972,58.3972,148780.0
2019-09-04 11:20:00,58.76,58.83,58.74,58.8,197100.0,58.4072,58.4767,58.3873,58.4469,197100.0
2019-09-04 11:30:00,58.82,58.89,58.82,58.83,274740.0,58.4668,58.5364,58.4668,58.4767,274740.0
2019-09-04 11:40:00,58.84,58.89,58.83,58.86,157920.0,58.4867,58.5364,58.4767,58.5066,157920.0
2019-09-04 11:50:00,58.85,58.88,58.81,58.86,212280.0,58.4966,58.5264,58.4569,58.5066,212280.0
2019-09-04 12:00:00,58.86,58.96,58.84,58.94,372440.0,58.5066,58.606,58.4867,58.5861,372440.0
2019-09-04 12:10:00,58.92,58.94,58.88,58.9,105720.0,58.5662,58.5861,58.5264,58.5463,105720.0
2019-09-04 12:20:00,58.91,58.95,58.89,58.91,52280.0,58.5563,58.596,58.5364,58.5563,52280.0
2019-09-04 12:30:00,58.91,58.94,58.89,58.91,96880.0,58.5563,58.5861,58.5364,58.5563,96880.0
2019-09-04 12:40:00,58.92,58.95,58.9,58.94,409260.0,58.5662,58.596,58.5463,58.5861,409260.0
2019-09-04 12:50:00,58.94,58.95,58.9,58.94,178160.0,58.5861,58.596,58.5463,58.5861,178160.0
2019-09-04 13:00:00,58.94,58.97,58.89,58.93,143620.0,58.5861,58.6159,58.5364,58.5761,143620.0
2019-09-04 13:10:00,58.94,58.94,58.88,58.92,150000.0,58.5861,58.5861,58.5264,58.5662,150000.0
2019-09-04 13:20:00,58.92,58.94,58.89,58.93,219080.0,58.5662,58.5861,58.5364,58.5761,219080.0
2019-09-04 13:30:00,58.93,58.93,58.89,58.9,68460.0,58.5761,58.5761,58.5364,58.5463,68460.0
2019-09-04 13:40:00,58.9,58.9,58.76,58.79,139000.0,58.5463,58.5463,58.4072,58.437,139000.0
2019-09-04 13:50:00,58.84,58.84,58.79,58.81,95000.0,58.4867,58.4867,58.437,58.4569,95000.0
2019-09-04 14:00:00,58.79,58.92,58.79,58.9,62000.0,58.437,58.5662,58.437,58.5463,62000.0
2019-09-04 14:10:00,58.9,58.91,58.85,58.9,91140.0,58.5463,58.5563,58.4966,58.5463,91140.0
2019-09-04 14:20:00,58.92,58.93,58.89,58.91,76180.0,58.5662,58.5761,58.5364,58.5563,76180.0
2019-09-04 14:30:00,58.92,58.94,58.89,58.92,142000.0,58.5662,58.5861,58.5364,58.5662,142000.0
2019-09-04 14:40:00,58.94,58.97,58.91,58.95,137860.0,58.5861,58.6159,58.5563,58.596,137860.0
2019-09-04 14:50:00,58.95,59.0,58.93,59.0,188800.0,58.596,58.6457,58.5761,58.6457,188800.0
2019-09-04 15:00:00,59.01,59.04,58.98,58.99,219100.0,58.6557,58.6855,58.6258,58.6358,219100.0
2019-09-04 15:10:00,59.0,59.04,58.99,59.04,163080.0,58.6457,58.6855,58.6358,58.6855,163080.0
2019-09-04 15:20:00,59.04,59.11,59.04,59.11,147840.0,58.6855,58.7551,58.6855,58.7551,147840.0
2019-09-04 15:30:00,59.12,59.19,59.11,59.18,116600.0,58.765,58.8346,58.7551,58.8246,116600.0
2019-09-04 15:40:00,59.19,59.21,59.17,59.18,192740.0,58.8346,58.8545,58.8147,58.8246,192740.0
2019-09-04 15:50:00,59.19,59.24,59.1,59.14,470460.0,58.8346,58.8843,58.7451,58.7849,470460.0
2019-09-05 09:30:00,59.72,60.15,59.63,60.13,1642860.0,59.3614,59.7888,59.2719,59.7689,1642860.0
2019-09-05 09:40:00,60.12,60.15,59.9,60.1,620320.0,59.759,59.7888,59.5403,59.7391,620320.0
2019-09-05 09:50:00,60.1,60.15,60.02,60.05,364100.0,59.7391,59.7888,59.6596,59.6894,364100.0
2019-09-05 10:00:00,60.05,60.24,60.04,60.23,850320.0,59.6894,59.8783,59.6795,59.8683,850320.0
2019-09-05 10:10:00,60.23,60.42,60.21,60.42,532200.0,59.8683,60.0572,59.8485,60.0572,532200.0
2019-09-05 10:20:00,60.42,60.42,60.21,60.31,416300.0,60.0572,60.0572,59.8485,59.9479,416300.0
2019-09-05 10:30:00,60.32,60.34,60.18,60.23,421540.0,59.9578,59.9777,59.8186,59.8683,421540.0
2019-09-05 10:40:00,60.24,60.35,60.2,60.24,448880.0,59.8783,59.9876,59.8385,59.8783,448880.0
2019-09-05 10:50:00,60.25,60.26,60.19,60.24,160300.0,59.8882,59.8982,59.8286,59.8783,160300.0
2019-09-05 11:00:00,60.27,60.38,60.24,60.34,279020.0,59.9081,60.0174,59.8783,59.9777,279020.0
2019-09-05 11:10:00,60.36,60.43,60.35,60.4,193900.0,59.9976,60.0671,59.9876,60.0373,193900.0
2019-09-05 11:20:00,60.4,60.47,60.36,60.47,476620.0,60.0373,60.1069,59.9976,60.1069,476620.0
2019-09-05 11:30:00,60.47,60.66,60.45,60.62,642860.0,60.1069,60.2958,60.087,60.256,642860.0
2019-09-05 11:40:00,60.61,60.62,60.49,60.55,281480.0,60.2461,60.256,60.1268,60.1864,281480.0
2019-09-05 11:50:00,60.56,60.58,60.52,60.52,188120.0,60.1964,60.2162,60.1566,60.1566,188120.0
2019-09-05 12:00:00,60.53,60.63,60.52,60.63,163980.0,60.1665,60.2659,60.1566,60.2659,163980.0
2019-09-05 12:10:00,60.63,60.7,60.62,60.66,149880.0,60.2659,60.3355,60.256,60.2958,149880.0
2019-09-05 12:20:00,60.66,60.66,60.53,60.53,190520.0,60.2958,60.2958,60.1665,60.1665,190520.0
2019-09-05 12:30:00,60.55,60.62,60.55,60.58,108820.0,60.1864,60.256,60.1864,60.2162,108820.0
2019-09-05 12:40:00,60.55,60.64,60.55,60.6,96320.0,60.1864,60.2759,60.1864,60.2361,96320.0
2019-09-05 12:50:00,60.63,60.63,60.56,60.58,117480.0,60.2659,60.2659,60.1964,60.2162,117480.0
2019-09-05 13:00:00,60.59,60.62,60.46,60.53,225380.0,60.2262,60.256,60.097,60.1665,225380.0
2019-09-05 13:10:00,60.52,60.58,60.5,60.5,111460.0,60.1566,60.2162,60.1367,60.1367,111460.0
2019-09-05 13:20:00,60.53,60.64,60.52,60.62,120100.0,60.1665,60.2759,60.1566,60.256,120100.0
2019-09-05 13:30:00,60.62,60.63,60.52,60.53,92360.0,60.256,60.2659,60.1566,60.1665,92360.0
2019-09-05 13:40:00,60.52,60.56,60.5,60.53,79000.0,60.1566,60.1964,60.1367,60.1665,79000.0
2019-09-05 13:50:00,60.53,60.61,60.53,60.58,253320.0,60.1665,60.2461,60.1665,60.2162,253320.0
2019-09-05 14:00:00,60.59,60.59,60.46,60.5,125620.0,60.2262,60.2262,60.097,60.1367,125620.0
2019-09-05 14:10:00,60.51,60.59,60.51,60.58,93040.0,60.1467,60.2262,60.1467,60.2162,93040.0
2019-09-05 14:20:00,60.57,60.58,60.5,60.52,183600.0,60.2063,60.2162,60.1367,60.1566,183600.0
2019-09-05 14:30:00,60.5,60.53,60.47,60.53,100940.0,60.1367,60.1665,60.1069,60.1665,100940.0
2019-09-05 14:40:00,60.52,60.56,60.52,60.54,64140.0,60.1566,60.1964,60.1566,60.1765,64140.0
2019-09-05 14:50:00,60.55,60.57,60.53,60.53,119480.0,60.1864,60.2063,60.1665,60.1665,119480.0
2019-09-05 15:00:00,60.54,60.63,60.52,60.52,172340.0,60.1765,60.2659,60.1566,60.1566,172340.0
2019-09-05 15:10:00,60.54,60.64,60.54,60.63,111560.0,60.1765,60.2759,60.1765,60.2659,111560.0
2019-09-05 15:20:00,60.64,60.65,60.62,60.63,197860.0,60.2759,60.2858,60.256,60.2659,197860.0
2019-09-05 15:30:00,60.64,60.66,60.62,60.62,213960.0,60.2759,60.2958,60.256,60.256,213960.0
2019-09-05 15:40:00,60.62,60.66,60.57,60.58,373440.0,60.256,60.2958,60.2063,60.2162,373440.0
2019-09-05 15:50:00,60.58,60.66,60.55,60.61,1204400.0,60.2162,60.2958,60.1864,60.2461,1204400.0
2019-09-06 09:30:00,60.46,60.5,60.16,60.23,1095740.0,60.097,60.1367,59.7988,59.8683,1095740.0
2019-09-06 09:40:00,60.24,60.58,60.24,60.56,502780.0,59.8783,60.2162,59.8783,60.1964,502780.0
2019-09-06 09:50:00,60.54,60.65,60.43,60.47,315140.0,60.1765,60.2858,60.0671,60.1069,315140.0
2019-09-06 10:00:00,60.47,60.47,60.33,60.44,290220.0,60.1069,60.1069,59.9677,60.0771,290220.0
2019-09-06 10:10:00,60.37,60.4,60.3,60.3,176100.0,60.0075,60.0373,59.9379,59.9379,176100.0
2019-09-06 10:20:00,60.32,60.39,60.25,60.36,192680.0,59.9578,60.0274,59.8882,59.9976,192680.0
2019-09-06 10:30:00,60.35,60.38,60.3,60.37,168360.0,59.9876,60.0174,59.9379,60.0075,168360.0
2019-09-06 10:40:00,60.38,60.54,60.38,60.54,158820.0,60.0174,60.1765,60.0174,60.1765,158820.0
2019-09-06 10:50:00,60.55,60.58,60.43,60.48,139140.0,60.1864,60.2162,60.0671,60.1168,139140.0
2019-09-06 11:00:00,60.49,60.49,60.39,60.45,231820.0,60.1268,60.1268,60.0274,60.087,231820.0
2019-09-06 11:10:00,60.44,60.44,60.33,60.35,250140.0,60.0771,60.0771,59.9677,59.9876,250140.0
2019-09-06 11:20:00,60.38,60.42,60.35,60.39,116000.0,60.0174,60.0572,59.9876,60.0274,116000.0
2019-09-06 11:30:00,60.41,60.43,60.32,60.38,125260.0,60.0473,60.0671,59.9578,60.0174,125260.0
2019-09-06 11:40:00,60.39,60.42,60.36,60.37,94000.0,60.0274,60.0572,59.9976,60.0075,94000.0
2019-09-06 11:50:00,60.37,60.42,60.36,60.38,208700.0,60.0075,60.0572,59.9976,60.0174,208700.0
2019-09-06 12:00:00,60.37,60.4,60.36,60.39,407500.0,60.0075,60.0373,59.9976,60.0274,407500.0
2019-09-06 12:10:00,60.37,60.42,60.36,60.38,178460.0,60.0075,60.0572,59.9976,60.0174,178460.0
2019-09-06 12:20:00,60.4,60.43,60.39,60.43,118200.0,60.0373,60.0671,60.0274,60.0671,118200.0
2019-09-06 12:30:00,60.42,60.43,60.37,60.39,123540.0,60.0572,60.0671,60.0075,60.0274,123540.0
2019-09-06 12:40:00,60.4,60.4,60.23,60.23,241560.0,60.0373,60.0373,59.8683,59.8683,241560.0
2019-09-06 12:50:00,60.22,60.34,60.2,60.29,195940.0,59.8584,59.9777,59.8385,59.928,195940.0
2019-09-06 13:00:00,60.32,60.43,60.32,60.36,105680.0,59.9578,60.0671,59.9578,59.9976,105680.0
2019-09-06 13:10:00,60.36,60.44,60.36,60.37,104020.0,59.9976,60.0771,59.9976,60.0075,104020.0
2019-09-06 13:20:00,60.39,60.47,60.39,60.47,101420.0,60.0274,60.1069,60.0274,60.1069,101420.0
2019-09-06 13:30:00,60.47,60.5,60.44,60.5,116280.0,60.1069,60.1367,60.0771,60.1367,116280.0
2019-09-06 13:40:00,60.49,60.49,60.44,60.46,75700.0,60.1268,60.1268,60.0771,60.097,75700.0
2019-09-06 13:50:00,60.48,60.5,60.45,60.45,98100.0,60.1168,60.1367,60.087,60.087,98100.0
2019-09-06 14:00:00,60.47,60.47,60.43,60.44,68560.0,60.1069,60.1069,60.0671,60.0771,68560.0
2019-09-06 14:10:00,60.44,60.44,60.41,60.42,106860.0,60.0771,60.0771,60.0473,60.0572,106860.0
2019-09-06 14:20:00,60.45,60.48,60.42,60.46,203400.0,60.087,60.1168,60.0572,60.097,203400.0
2019-09-06 14:30:00,60.49,60.51,60.42,60.42,58000.0,60.1268,60.1467,60.0572,60.0572,58000.0
2019-09-06 14:40:00,60.45,60.49,60.44,60.49,59120.0,60.087,60.1268,60.0771,60.1268,59120.0
2019-09-06 14:50:00,60.47,60.48,60.45,60.48,149340.0,60.1069,60.1168,60.087,60.1168,149340.0
2019-09-06 15:00:00,60.48,60.51,60.44,60.49,214740.0,60.1168,60.1467,60.0771,60.1268,214740.0
2019-09-06 15:10:00,60.48,60.53,60.48,60.51,113060.0,60.1168,60.1665,60.1168,60.1467,113060.0
2019-09-06 15:20:00,60.52,60.58,60.51,60.54,157280.0,60.1566,60.2162,60.1467,60.1765,157280.0
2019-09-06 15:30:00,60.55,60.58,60.49,60.5,237760.0,60.1864,60.2162,60.1268,60.1367,237760.0
2019-09-06 15:40:00,60.5,60.51,60.32,60.34,543840.0,60.1367,60.1467,59.9578,59.9777,543840.0
2019-09-06 15:50:00,60.34,60.34,60.19,60.29,1288100.0,59.9777,59.9777,59.8286,59.928,1288100.0
2019-09-09 09:30:00,60.37,60.45,60.1,60.43,703400.0,60.0075,60.087,59.7391,60.0671,703400.0
2019-09-09 09:40:00,60.46,60.73,60.46,60.62,607140.0,60.097,60.3653,60.097,60.256,607140.0
2019-09-09 09:50:00,60.59,60.69,60.55,60.59,505040.0,60.2262,60.3256,60.1864,60.2262,505040.0
2019-09-09 10:00:00,60.59,60.84,60.59,60.84,378960.0,60.2262,60.4747,60.2262,60.4747,378960.0
2019-09-09 10:10:00,60.83,60.95,60.7,60.75,511460.0,60.4647,60.584,60.3355,60.3852,511460.0
2019-09-09 10:20:00,60.77,60.9,60.64,60.83,643540.0,60.4051,60.5343,60.2759,60.4647,643540.0
2019-09-09 10:30:00,60.85,60.94,60.78,60.85,388940.0,60.4846,60.5741,60.415,60.4846,388940.0
2019-09-09 10:40:00,60.85,60.94,60.8,60.89,172220.0,60.4846,60.5741,60.4349,60.5244,172220.0
2019-09-09 10:50:00,60.92,61.02,60.89,61.02,324700.0,60.5542,60.6536,60.5244,60.6536,324700.0
2019-09-09 11:00:00,61.03,61.03,60.8,60.81,416800.0,60.6635,60.6635,60.4349,60.4449,416800.0
2019-09-09 11:10:00,60.81,60.86,60.74,60.79,310260.0,60.4449,60.4946,60.3753,60.425,310260.0
2019-09-09 11:20:00,60.78,60.81,60.71,60.75,204780.0,60.415,60.4449,60.3455,60.3852,204780.0
2019-09-09 11:30:00,60.74,60.81,60.74,60.74,282460.0,60.3753,60.4449,60.3753,60.3753,282460.0
2019-09-09 11:40:00,60.75,60.76,60.63,60.65,206060.0,60.3852,60.3952,60.2659,60.2858,206060.0
2019-09-09 11:50:00,60.64,60.66,60.58,60.63,249780.0,60.2759,60.2958,60.2162,60.2659,249780.0
2019-09-09 12:00:00,60.65,60.65,60.53,60.55,259200.0,60.2858,60.2858,60.1665,60.1864,259200.0
2019-09-09 12:10:00,60.55,60.55,60.39,60.43,293660.0,60.1864,60.1864,60.0274,60.0671,293660.0
2019-09-09 12:20:00,60.45,60.47,60.29,60.37,349980.0,60.087,60.1069,59.928,60.0075,349980.0
2019-09-09 12:30:00,60.37,60.38,60.14,60.2,484780.0,60.0075,60.0174,59.7789,59.8385,484780.0
2019-09-09 12:40:00,60.21,60.22,60.06,60.16,594980.0,59.8485,59.8584,59.6994,59.7988,594980.0
2019-09-09 12:50:00,60.16,60.32,60.14,60.28,384920.0,59.7988,59.9578,59.7789,59.918,384920.0
2019-09-09 13:00:00,60.29,60.32,60.23,60.26,318940.0,59.928,59.9578,59.8683,59.8982,318940.0
2019-09-09 13:10:00,60.28,60.29,60.09,60.14,270280.0,59.918,59.928,59.7292,59.7789,270280.0
2019-09-09 13:20:00,60.14,60.18,60.04,60.04,311060.0,59.7789,59.8186,59.6795,59.6795,311060.0
2019-09-09 13:30:00,60.05,60.06,59.97,60.03,366760.0,59.6894,59.6994,59.6099,59.6695,366760.0
2019-09-09 13:40:00,60.06,60.12,60.02,60.11,113280.0,59.6994,59.759,59.6596,59.7491,113280.0
2019-09-09 13:50:00,60.11,60.15,60.08,60.13,208320.0,59.7491,59.7888,59.7192,59.7689,208320.0
2019-09-09 14:00:00,60.12,60.18,59.91,59.91,387780.0,59.759,59.8186,59.5503,59.5503,387780.0
2019-09-09 14:10:00,59.93,59.93,59.76,59.81,497500.0,59.5701,59.5701,59.4012,59.4509,497500.0
2019-09-09 14:20:00,59.81,59.81,59.66,59.72,403360.0,59.4509,59.4509,59.3018,59.3614,403360.0
2019-09-09 14:30:00,59.7,59.83,59.68,59.79,202220.0,59.3415,59.4707,59.3216,59.431,202220.0
2019-09-09 14:40:00,59.77,59.84,59.77,59.82,179480.0,59.4111,59.4807,59.4111,59.4608,179480.0
2019-09-09 14:50:00,59.83,59.83,59.73,59.81,363620.0,59.4707,59.4707,59.3713,59.4509,363620.0
2019-09-09 15:00:00,59.81,59.97,59.76,59.87,467320.0,59.4509,59.6099,59.4012,59.5105,467320.0
2019-09-09 15:10:00,59.86,60.04,59.85,60.03,485000.0,59.5006,59.6795,59.4906,59.6695,485000.0
2019-09-09 15:20:00,60.03,60.04,59.96,60.02,180080.0,59.6695,59.6795,59.6,59.6596,180080.0
2019-09-09 15:30:00,60.01,60.12,59.97,60.12,393640.0,59.6497,59.759,59.6099,59.759,393640.0
2019-09-09 15:40:00,60.13,60.15,60.06,60.09,458220.0,59.7689,59.7888,59.6994,59.7292,458220.0
2019-09-09 15:50:00,60.1,60.3,60.08,60.27,2515820.0,59.7391,59.9379,59.7192,59.9081,2515820.0
2019-09-10 09:30:00,59.85,60.11,59.8,60.1,766560.0,59.4906,59.7491,59.4409,59.7391,766560.0
2019-09-10 09:40:00,60.12,60.25,59.96,60.25,519520.0,59.759,59.8882,59.6,59.8882,519520.0
2019-09-10 09:50:00,60.24,60.26,60.06,60.1,396180.0,59.8783,59.8982,59.6994,59.7391,396180.0
2019-09-10 10:00:00,60.08,60.21,59.95,60.01,284740.0,59.7192,59.8485,59.59,59.6497,284740.0
2019-09-10 10:10:00,59.98,60.04,59.96,60.0,774720.0,59.6198,59.6795,59.6,59.6397,774720.0
2019-09-10 10:20:00,60.01,60.1,59.96,60.04,350060.0,59.6497,59.7391,59.6,59.6795,350060.0
2019-09-10 10:30:00,60.07,60.17,59.99,60.1,309000.0,59.7093,59.8087,59.6298,59.7391,309000.0
2019-09-10 10:40:00,60.08,60.18,60.06,60.18,210100.0,59.7192,59.8186,59.6994,59.8186,210100.0
2019-09-10 10:50:00,60.16,60.17,59.98,59.98,174380.0,59.7988,59.8087,59.6198,59.6198,174380.0
2019-09-10 11:00:00,60.0,60.2,59.93,60.2,222620.0,59.6397,59.8385,59.5701,59.8385,222620.0
2019-09-10 11:10:00,60.21,60.26,60.07,60.09,172040.0,59.8485,59.8982,59.7093,59.7292,172040.0
2019-09-10 11:20:00,60.1,60.1,60.0,60.07,308640.0,59.7391,59.7391,59.6397,59.7093,308640.0
2019-09-10 11:30:00,60.04,60.07,59.89,59.93,248100.0,59.6795,59.7093,59.5304,59.5701,248100.0
2019-09-10 11:40:00,59.93,60.12,59.89,60.02,432140.0,59.5701,59.759,59.5304,59.6596,432140.0
2019-09-10 11:50:00,60.06,60.16,60.04,60.05,202400.0,59.6994,59.7988,59.6795,59.6894,202400.0
2019-09-10 12:00:00,60.06,60.12,60.01,60.08,131160.0,59.6994,59.759,59.6497,59.7192,131160.0
2019-09-10 12:10:00,60.09,60.25,60.06,60.24,260060.0,59.7292,59.8882,59.6994,59.8783,260060.0
2019-09-10 12:20:00,60.26,60.41,60.22,60.32,276620.0,59.8982,60.0473,59.8584,59.9578,276620.0
2019-09-10 12:30:00,60.34,60.35,60.31,60.35,284220.0,59.9777,59.9876,59.9479,59.9876,284220.0
2019-09-10 12:40:00,60.33,60.48,60.32,60.48,142000.0,59.9677,60.1168,59.9578,60.1168,142000.0
2019-09-10 12:50:00,60.49,60.5,60.33,60.35,199100.0,60.1268,60.1367,59.9677,59.9876,199100.0
2019-09-10 13:00:00,60.35,60.37,60.24,60.24,178520.0,59.9876,60.0075,59.8783,59.8783,178520.0
2019-09-10 13:10:00,60.24,60.26,60.11,60.11,406920.0,59.8783,59.8982,59.7491,59.7491,406920.0
2019-09-10 13:20:00,60.13,60.28,60.1,60.25,321880.0,59.7689,59.918,59.7391,59.8882,321880.0
2019-09-10 13:30:00,60.27,60.38,60.26,60.34,356740.0,59.9081,60.0174,59.8982,59.9777,356740.0
2019-09-10 13:40:00,60.34,60.44,60.32,60.44,264580.0,59.9777,60.0771,59.9578,60.0771,264580.0
2019-09-10 13:50:00,60.42,60.47,60.28,60.29,314360.0,60.0572,60.1069,59.918,59.928,314360.0
2019-09-10 14:00:00,60.27,60.31,60.16,60.2,225980.0,59.9081,59.9479,59.7988,59.8385,225980.0
2019-09-10 14:10:00,60.2,60.2,60.13,60.18,289560.0,59.8385,59.8385,59.7689,59.8186,289560.0
2019-09-10 14:20:00,60.16,60.18,60.04,60.07,137780.0,59.7988,59.8186,59.6795,59.7093,137780.0
2019-09-10 14:30:00,60.09,60.14,60.0,60.02,203560.0,59.7292,59.7789,59.6397,59.6596,203560.0
2019-09-10 14:40:00,60.03,60.04,59.96,59.96,241220.0,59.6695,59.6795,59.6,59.6,241220.0
2019-09-10 14:50:00,59.95,60.08,59.95,60.08,307340.0,59.59,59.7192,59.59,59.7192,307340.0
2019-09-10 15:00:00,60.09,60.13,60.03,60.04,349660.0,59.7292,59.7689,59.6695,59.6795,349660.0
2019-09-10 15:10:00,60.04,60.09,60.02,60.07,263240.0,59.6795,59.7292,59.6596,59.7093,263240.0
2019-09-10 15:20:00,60.09,60.09,59.98,60.01,215980.0,59.7292,59.7292,59.6198,59.6497,215980.0
2019-09-10 15:30:00,60.01,60.09,59.99,60.07,261200.0,59.6497,59.7292,59.6298,59.7093,261200.0
2019-09-10 15:40:00,60.08,60.14,60.04,60.11,633100.0,59.7192,59.7789,59.6795,59.7491,633100.0
2019-09-10 15:50:00,60.12,60.43,59.96,60.38,2499160.0,59.759,60.0671,59.6,60.0174,2499160.0
2019-09-11 09:30:00,60.2,60.56,60.11,60.54,628760.0,59.8385,60.1964,59.7491,60.1765,628760.0
2019-09-11 09:40:00,60.52,60.85,60.48,60.78,860620.0,60.1566,60.4846,60.1168,60.415,860620.0
2019-09-11 09:50:00,60.74,60.74,60.4,60.58,340080.0,60.3753,60.3753,60.0373,60.2162,340080.0
2019-09-11 10:00:00,60.55,60.69,60.5,60.62,701540.0,60.1864,60.3256,60.1367,60.256,701540.0
2019-09-11 10:10:00,60.6,60.82,60.57,60.78,204640.0,60.2361,60.4548,60.2063,60.415,204640.0
2019-09-11 10:20:00,60.79,60.8,60.65,60.79,163960.0,60.425,60.4349,60.2858,60.425,163960.0
2019-09-11 10:30:00,60.76,60.88,60.75,60.85,149840.0,60.3952,60.5144,60.3852,60.4846,149840.0
2019-09-11 10:40:00,60.84,60.91,60.82,60.85,239820.0,60.4747,60.5443,60.4548,60.4846,239820.0
2019-09-11 10:50:00,60.87,60.99,60.87,60.97,205120.0,60.5045,60.6238,60.5045,60.6039,205120.0
2019-09-11 11:00:00,61.0,61.0,60.9,60.96,138020.0,60.6337,60.6337,60.5343,60.594,138020.0
2019-09-11 11:10:00,60.94,60.97,60.87,60.87,108980.0,60.5741,60.6039,60.5045,60.5045,108980.0
2019-09-11 11:20:00,60.88,60.98,60.86,60.93,183240.0,60.5144,60.6138,60.4946,60.5641,183240.0
2019-09-11 11:30:00,60.95,61.03,60.94,61.02,187180.0,60.584,60.6635,60.5741,60.6536,187180.0
2019-09-11 11:40:00,60.99,61.03,60.97,60.98,143700.0,60.6238,60.6635,60.6039,60.6138,143700.0
2019-09-11 11:50:00,61.0,61.04,61.0,61.02,350840.0,60.6337,60.6735,60.6337,60.6536,350840.0
2019-09-11 12:00:00,61.03,61.12,61.01,61.08,331680.0,60.6635,60.753,60.6437,60.7132,331680.0
2019-09-11 12:10:00,61.1,61.12,61.05,61.08,311560.0,60.7331,60.753,60.6834,60.7132,311560.0
2019-09-11 12:20:00,61.08,61.09,61.0,61.02,285120.0,60.7132,60.7232,60.6337,60.6536,285120.0
2019-09-11 12:30:00,61.01,61.08,60.99,61.06,165940.0,60.6437,60.7132,60.6238,60.6934,165940.0
2019-09-11 12:40:00,61.06,61.11,61.04,61.09,287920.0,60.6934,60.7431,60.6735,60.7232,287920.0
2019-09-11 12:50:00,61.09,61.09,61.02,61.02,204740.0,60.7232,60.7232,60.6536,60.6536,204740.0
2019-09-11 13:00:00,61.02,61.03,60.98,61.02,198380.0,60.6536,60.6635,60.6138,60.6536,198380.0
2019-09-11 13:10:00,61.02,61.09,61.01,61.09,347480.0,60.6536,60.7232,60.6437,60.7232,347480.0
2019-09-11 13:20:00,61.08,61.09,61.01,61.01,110160.0,60.7132,60.7232,60.6437,60.6437,110160.0
2019-09-11 13:30:00,61.02,61.07,61.02,61.02,119060.0,60.6536,60.7033,60.6536,60.6536,119060.0
2019-09-11 13:40:00,61.01,61.03,60.98,61.02,120000.0,60.6437,60.6635,60.6138,60.6536,120000.0
2019-09-11 13:50:00,61.0,61.02,60.89,60.89,199660.0,60.6337,60.6536,60.5244,60.5244,199660.0
2019-09-11 14:00:00,60.88,60.89,60.81,60.85,193560.0,60.5144,60.5244,60.4449,60.4846,193560.0
2019-09-11 14:10:00,60.84,60.86,60.81,60.81,126840.0,60.4747,60.4946,60.4449,60.4449,126840.0
2019-09-11 14:20:00,60.83,60.84,60.8,60.81,149960.0,60.4647,60.4747,60.4349,60.4449,149960.0
2019-09-11 14:30:00,60.8,60.81,60.74,60.77,213720.0,60.4349,60.4449,60.3753,60.4051,213720.0
2019-09-11 14:40:00,60.78,60.84,60.75,60.75,250620.0,60.415,60.4747,60.3852,60.3852,250620.0
2019-09-11 14:50:00,60.74,60.77,60.69,60.77,194600.0,60.3753,60.4051,60.3256,60.4051,194600.0
2019-09-11 15:00:00,60.76,60.87,60.76,60.78,508380.0,60.3952,60.5045,60.3952,60.415,508380.0
2019-09-11 15:10:00,60.77,60.87,60.75,60.85,190040.0,60.4051,60.5045,60.3852,60.4846,190040.0
2019-09-11 15:20:00,60.84,60.93,60.83,60.9,168000.0,60.4747,60.5641,60.4647,60.5343,168000.0
2019-09-11 15:30:00,60.91,60.96,60.9,60.93,276340.0,60.5443,60.594,60.5343,60.5641,276340.0
2019-09-11 15:40:00,60.95,60.95,60.77,60.78,523900.0,60.584,60.584,60.4051,60.415,523900.0
2019-09-11 15:50:00,60.79,61.05,60.78,61.0,1458240.0,60.425,60.6834,60.415,60.6337,1458240.0
2019-09-12 09:30:00,61.18,61.43,61.13,61.38,818760.0,60.8126,61.0611,60.7629,61.0114,818760.0
2019-09-12 09:40:00,61.39,61.45,61.21,61.25,482340.0,61.0214,61.081,60.8425,60.8822,482340.0
2019-09-12 09:50:00,61.25,61.46,61.25,61.46,632240.0,60.8822,61.0909,60.8822,61.0909,632240.0
2019-09-12 10:00:00,61.47,61.56,61.42,61.5,621780.0,61.1009,61.1903,61.0512,61.1307,621780.0
2019-09-12 10:10:00,61.5,61.78,61.48,61.73,1035500.0,61.1307,61.409,61.1108,61.3593,1035500.0
2019-09-12 10:20:00,61.75,61.88,61.73,61.83,849980.0,61.3792,61.5084,61.3593,61.4587,849980.0
2019-09-12 10:30:00,61.82,61.91,61.79,61.9,676840.0,61.4488,61.5382,61.419,61.5283,676840.0
2019-09-12 10:40:00,61.89,61.99,61.83,61.97,598520.0,61.5184,61.6178,61.4587,61.5979,598520.0
2019-09-12 10:50:00,61.99,61.99,61.7,61.8,776960.0,61.6178,61.6178,61.3295,61.4289,776960.0
2019-09-12 11:00:00,61.8,61.88,61.74,61.85,756420.0,61.4289,61.5084,61.3693,61.4786,756420.0
2019-09-12 11:10:00,61.84,61.95,61.84,61.93,292060.0,61.4687,61.578,61.4687,61.5581,292060.0
2019-09-12 11:20:00,61.91,61.96,61.86,61.9,727900.0,61.5382,61.5879,61.4885,61.5283,727900.0
2019-09-12 11:30:00,61.89,62.0,61.81,61.85,335260.0,61.5184,61.6277,61.4388,61.4786,335260.0
2019-09-12 11:40:00,61.86,61.92,61.82,61.89,257820.0,61.4885,61.5482,61.4488,61.5184,257820.0
2019-09-12 11:50:00,61.89,61.9,61.81,61.88,190060.0,61.5184,61.5283,61.4388,61.5084,190060.0
2019-09-12 12:00:00,61.86,61.95,61.82,61.83,324140.0,61.4885,61.578,61.4488,61.4587,324140.0
2019-09-12 12:10:00,61.85,61.88,61.82,61.82,231140.0,61.4786,61.5084,61.4488,61.4488,231140.0
2019-09-12 12:20:00,61.83,61.85,61.73,61.8,331040.0,61.4587,61.4786,61.3593,61.4289,331040.0
2019-09-12 12:30:00,61.8,61.86,61.8,61.82,162360.0,61.4289,61.4885,61.4289,61.4488,162360.0
2019-09-12 12:40:00,61.8,61.88,61.8,61.88,142160.0,61.4289,61.5084,61.4289,61.5084,142160.0
2019-09-12 12:50:00,61.89,61.93,61.89,61.9,147400.0,61.5184,61.5581,61.5184,61.5283,147400.0
2019-09-12 13:00:00,61.9,62.02,61.9,61.92,714280.0,61.5283,61.6476,61.5283,61.5482,714280.0
2019-09-12 13:10:00,61.92,61.96,61.82,61.93,354140.0,61.5482,61.5879,61.4488,61.5581,354140.0
2019-09-12 13:20:00,61.95,62.04,61.93,62.03,258400.0,61.578,61.6675,61.5581,61.6575,258400.0
2019-09-12 13:30:00,62.04,62.12,62.02,62.04,185440.0,61.6675,61.747,61.6476,61.6675,185440.0
2019-09-12 13:40:00,62.03,62.04,61.97,62.04,112440.0,61.6575,61.6675,61.5979,61.6675,112440.0
2019-09-12 13:50:00,62.03,62.05,61.99,62.0,197420.0,61.6575,61.6774,61.6178,61.6277,197420.0
2019-09-12 14:00:00,62.0,62.01,61.96,61.97,270620.0,61.6277,61.6376,61.5879,61.5979,270620.0
2019-09-12 14:10:00,61.97,62.02,61.91,61.92,442220.0,61.5979,61.6476,61.5382,61.5482,442220.0
2019-09-12 14:20:00,61.91,61.94,61.83,61.91,304760.0,61.5382,61.5681,61.4587,61.5382,304760.0
2019-09-12 14:30:00,61.9,62.0,61.9,61.97,199180.0,61.5283,61.6277,61.5283,61.5979,199180.0
2019-09-12 14:40:00,61.99,62.04,61.98,62.01,207300.0,61.6178,61.6675,61.6078,61.6376,207300.0
2019-09-12 14:50:00,62.02,62.05,61.99,62.0,158580.0,61.6476,61.6774,61.6178,61.6277,158580.0
2019-09-12 15:00:00,62.0,62.05,61.98,62.01,184020.0,61.6277,61.6774,61.6078,61.6376,184020.0
2019-09-12 15:10:00,62.0,62.03,61.96,62.01,340340.0,61.6277,61.6575,61.5879,61.6376,340340.0
2019-09-12 15:20:00,62.01,62.02,61.96,61.97,144200.0,61.6376,61.6476,61.5879,61.5979,144200.0
2019-09-12 15:30:00,61.96,62.01,61.96,61.98,172320.0,61.5879,61.6376,61.5879,61.6078,172320.0
2019-09-12 15:40:00,61.97,61.97,61.89,61.89,365320.0,61.5979,61.5979,61.5184,61.5184,365320.0
2019-09-12 15:50:00,61.88,61.95,61.72,61.75,1759260.0,61.5084,61.578,61.3494,61.3792,1759260.0
2019-09-13 09:30:00,61.61,61.64,61.35,61.46,936980.0,61.24,61.2699,60.9816,61.0909,936980.0
2019-09-13 09:40:00,61.51,61.73,61.49,61.59,361840.0,61.1406,61.3593,61.1208,61.2202,361840.0
2019-09-13 09:50:00,61.59,61.86,61.59,61.75,566520.0,61.2202,61.4885,61.2202,61.3792,566520.0
2019-09-13 10:00:00,61.71,61.71,61.5,61.53,216760.0,61.3394,61.3394,61.1307,61.1605,216760.0
2019-09-13 10:10:00,61.5,61.68,61.44,61.68,248800.0,61.1307,61.3096,61.0711,61.3096,248800.0
2019-09-13 10:20:00,61.66,61.8,61.6,61.76,274320.0,61.2897,61.4289,61.2301,61.3891,274320.0
2019-09-13 10:30:00,61.77,61.86,61.71,61.83,154020.0,61.3991,61.4885,61.3394,61.4587,154020.0
2019-09-13 10:40:00,61.8,61.86,61.76,61.84,201060.0,61.4289,61.4885,61.3891,61.4687,201060.0
2019-09-13 10:50:00,61.86,61.9,61.8,61.84,330880.0,61.4885,61.5283,61.4289,61.4687,330880.0
2019-09-13 11:00:00,61.86,61.95,61.83,61.91,253580.0,61.4885,61.578,61.4587,61.5382,253580.0
2019-09-13 11:10:00,61.9,61.92,61.86,61.91,166600.0,61.5283,61.5482,61.4885,61.5382,166600.0
2019-09-13 11:20:00,61.89,61.92,61.63,61.66,249760.0,61.5184,61.5482,61.2599,61.2897,249760.0
2019-09-13 11:30:00,61.64,61.68,61.63,61.66,119980.0,61.2699,61.3096,61.2599,61.2897,119980.0
2019-09-13 11:40:00,61.64,61.69,61.63,61.64,114740.0,61.2699,61.3196,61.2599,61.2699,114740.0
2019-09-13 11:50:00,61.67,61.74,61.64,61.64,82060.0,61.2997,61.3693,61.2699,61.2699,82060.0
2019-09-13 12:00:00,61.62,61.75,61.6,61.73,221540.0,61.25,61.3792,61.2301,61.3593,221540.0
2019-09-13 12:10:00,61.75,61.75,61.59,61.64,103980.0,61.3792,61.3792,61.2202,61.2699,103980.0
2019-09-13 12:20:00,61.63,61.63,61.49,61.52,219040.0,61.2599,61.2599,61.1208,61.1506,219040.0
2019-09-13 12:30:00,61.51,61.66,61.51,61.66,142720.0,61.1406,61.2897,61.1406,61.2897,142720.0
2019-09-13 12:40:00,61.66,61.66,61.6,61.61,82000.0,61.2897,61.2897,61.2301,61.24,82000.0
2019-09-13 12:50:00,61.61,61.71,61.61,61.61,90160.0,61.24,61.3394,61.24,61.24,90160.0
2019-09-13 13:00:00,61.64,61.74,61.63,61.74,174800.0,61.2699,61.3693,61.2599,61.3693,174800.0
2019-09-13 13:10:00,61.73,61.81,61.72,61.78,237180.0,61.3593,61.4388,61.3494,61.409,237180.0
2019-09-13 13:20:00,61.78,61.78,61.72,61.75,126640.0,61.409,61.409,61.3494,61.3792,126640.0
2019-09-13 13:30:00,61.77,61.84,61.77,61.8,118000.0,61.3991,61.4687,61.3991,61.4289,118000.0
2019-09-13 13:40:00,61.82,61.82,61.68,61.76,161740.0,61.4488,61.4488,61.3096,61.3891,161740.0
2019-09-13 13:50:00,61.77,61.8,61.68,61.71,161960.0,61.3991,61.4289,61.3096,61.3394,161960.0
2019-09-13 14:00:00,61.7,61.8,61.69,61.79,127660.0,61.3295,61.4289,61.3196,61.419,127660.0
2019-09-13 14:10:00,61.78,61.79,61.72,61.72,102200.0,61.409,61.419,61.3494,61.3494,102200.0
2019-09-13 14:20:00,61.7,61.81,61.7,61.78,92940.0,61.3295,61.4388,61.3295,61.409,92940.0
2019-09-13 14:30:00,61.79,61.85,61.76,61.81,87860.0,61.419,61.4786,61.3891,61.4388,87860.0
2019-09-13 14:40:00,61.81,61.84,61.75,61.78,122020.0,61.4388,61.4687,61.3792,61.409,122020.0
2019-09-13 14:50:00,61.8,61.84,61.76,61.81,298640.0,61.4289,61.4687,61.3891,61.4388,298640.0
2019-09-13 15:00:00,61.81,61.81,61.66,61.66,131720.0,61.4388,61.4388,61.2897,61.2897,131720.0
2019-09-13 15:10:00,61.62,61.72,61.62,61.69,200400.0,61.25,61.3494,61.25,61.3196,200400.0
2019-09-13 15:20:00,61.71,61.81,61.71,61.78,204960.0,61.3394,61.4388,61.3394,61.409,204960.0
2019-09-13 15:30:00,61.79,61.88,61.78,61.87,333080.0,61.419,61.5084,61.409,61.4985,333080.0
2019-09-13 15:40:00,61.87,61.98,61.87,61.98,555040.0,61.4985,61.6078,61.4985,61.6078,555040.0
2019-09-13 15:50:00,61.98,62.05,61.96,62.0,1924280.0,61.6078,61.6774,61.5879,61.6277,1924280.0
2019-09-16 09:30:00,61.52,61.86,61.5,61.82,662980.0,61.1506,61.4885,61.1307,61.4488,662980.0
2019-09-16 09:40:00,61.83,61.87,61.73,61.83,201540.0,61.4587,61.4985,61.3593,61.4587,201540.0
2019-09-16 09:50:00,61.85,61.95,61.74,61.84,302780.0,61.4786,61.578,61.3693,61.4687,302780.0
2019-09-16 10:00:00,61.83,61.85,61.73,61.76,181980.0,61.4587,61.4786,61.3593,61.3891,181980.0
2019-09-16 10:10:00,61.77,61.83,61.7,61.76,171300.0,61.3991,61.4587,61.3295,61.3891,171300.0
2019-09-16 10:20:00,61.74,61.9,61.73,61.77,233920.0,61.3693,61.5283,61.3593,61.3991,233920.0
2019-09-16 10:30:00,61.75,61.79,61.72,61.78,176240.0,61.3792,61.419,61.3494,61.409,176240.0
2019-09-16 10:40:00,61.75,61.8,61.72,61.74,250760.0,61.3792,61.4289,61.3494,61.3693,250760.0
2019-09-16 10:50:00,61.73,61.78,61.61,61.65,259880.0,61.3593,61.409,61.24,61.2798,259880.0
2019-09-16 11:00:00,61.71,61.78,61.65,61.78,187600.0,61.3394,61.409,61.2798,61.409,187600.0
2019-09-16 11:10:00,61.79,61.84,61.73,61.73,144140.0,61.419,61.4687,61.3593,61.3593,144140.0
2019-09-16 11:20:00,61.73,61.74,61.67,61.67,79860.0,61.3593,61.3693,61.2997,61.2997,79860.0
2019-09-16 11:30:00,61.67,61.71,61.62,61.64,260360.0,61.2997,61.3394,61.25,61.2699,260360.0
2019-09-16 11:40:00,61.66,61.66,61.55,61.59,184420.0,61.2897,61.2897,61.1804,61.2202,184420.0
2019-09-16 11:50:00,61.55,61.58,61.5,61.5,251620.0,61.1804,61.2102,61.1307,61.1307,251620.0
2019-09-16 12:00:00,61.48,61.66,61.48,61.62,85240.0,61.1108,61.2897,61.1108,61.25,85240.0
2019-09-16 12:10:00,61.63,61.64,61.54,61.55,125600.0,61.2599,61.2699,61.1705,61.1804,125600.0
2019-09-16 12:20:00,61.57,61.58,61.5,61.54,295340.0,61.2003,61.2102,61.1307,61.1705,295340.0
2019-09-16 12:30:00,61.55,61.58,61.5,61.53,223840.0,61.1804,61.2102,61.1307,61.1605,223840.0
2019-09-16 12:40:00,61.52,61.54,61.39,61.42,374400.0,61.1506,61.1705,61.0214,61.0512,374400.0
2019-09-16 12:50:00,61.43,61.49,61.41,61.43,263280.0,61.0611,61.1208,61.0412,61.0611,263280.0
2019-09-16 13:00:00,61.42,61.42,61.36,61.41,251320.0,61.0512,61.0512,60.9915,61.0412,251320.0
2019-09-16 13:10:00,61.41,61.42,61.38,61.39,213020.0,61.0412,61.0512,61.0114,61.0214,213020.0
2019-09-16 13:20:00,61.38,61.4,61.32,61.32,125020.0,61.0114,61.0313,60.9518,60.9518,125020.0
2019-09-16 13:30:00,61.32,61.35,61.26,61.31,157220.0,60.9518,60.9816,60.8922,60.9419,157220.0
2019-09-16 13:40:00,61.31,61.34,61.3,61.34,251860.0,60.9419,60.9717,60.9319,60.9717,251860.0
2019-09-16 13:50:00,61.37,61.47,61.35,61.47,112060.0,61.0015,61.1009,60.9816,61.1009,112060.0
2019-09-16 14:00:00,61.48,61.49,61.36,61.37,108440.0,61.1108,61.1208,60.9915,61.0015,108440.0
2019-09-16 14:10:00,61.35,61.39,61.33,61.38,367640.0,60.9816,61.0214,60.9617,61.0114,367640.0
2019-09-16 14:20:00,61.39,61.47,61.39,61.44,153000.0,61.0214,61.1009,61.0214,61.0711,153000.0
2019-09-16 14:30:00,61.46,61.57,61.43,61.51,96280.0,61.0909,61.2003,61.0611,61.1406,96280.0
2019-09-16 14:40:00,61.5,61.59,61.5,61.56,148720.0,61.1307,61.2202,61.1307,61.1903,148720.0
2019-09-16 14:50:00,61.58,61.59,61.5,61.55,126740.0,61.2102,61.2202,61.1307,61.1804,126740.0
2019-09-16 15:00:00,61.55,61.58,61.53,61.55,197340.0,61.1804,61.2102,61.1605,61.1804,197340.0
2019-09-16 15:10:00,61.57,61.67,61.56,61.58,237540.0,61.2003,61.2997,61.1903,61.2102,237540.0
2019-09-16 15:20:00,61.57,61.59,61.53,61.53,79400.0,61.2003,61.2202,61.1605,61.1605,79400.0
2019-09-16 15:30:00,61.53,61.6,61.5,61.59,116100.0,61.1605,61.2301,61.1307,61.2202,116100.0
2019-09-16 15:40:00,61.59,61.59,61.51,61.53,145880.0,61.2202,61.2202,61.1406,61.1605,145880.0
2019-09-16 15:50:00,61.54,61.63,61.52,61.56,512540.0,61.1705,61.2599,61.1506,61.1903,512540.0
2019-09-17 09:30:00,61.58,61.68,61.46,61.56,429720.0,61.2102,61.3096,61.0909,61.1903,429720.0
2019-09-17 09:40:00,61.57,61.75,61.56,61.62,233000.0,61.2003,61.3792,61.1903,61.25,233000.0
2019-09-17 09:50:00,61.62,61.63,61.4,61.42,292400.0,61.25,61.2599,61.0313,61.0512,292400.0
2019-09-17 10:00:00,61.37,61.45,61.34,61.36,157600.0,61.0015,61.081,60.9717,60.9915,157600.0
2019-09-17 10:10:00,61.36,61.37,61.26,61.26,185200.0,60.9915,61.0015,60.8922,60.8922,185200.0
2019-09-17 10:20:00,61.3,61.37,61.27,61.3,194980.0,60.9319,61.0015,60.9021,60.9319,194980.0
2019-09-17 10:30:00,61.29,61.37,61.23,61.27,422580.0,60.922,61.0015,60.8623,60.9021,422580.0
2019-09-17 10:40:00,61.26,61.32,61.24,61.28,410980.0,60.8922,60.9518,60.8723,60.912,410980.0
2019-09-17 10:50:00,61.27,61.32,61.21,61.29,250460.0,60.9021,60.9518,60.8425,60.922,250460.0
2019-09-17 11:00:00,61.29,61.35,61.27,61.29,180120.0,60.922,60.9816,60.9021,60.922,180120.0
2019-09-17 11:10:00,61.35,61.41,61.34,61.38,152040.0,60.9816,61.0412,60.9717,61.0114,152040.0
2019-09-17 11:20:00,61.37,61.44,61.35,61.37,192960.0,61.0015,61.0711,60.9816,61.0015,192960.0
2019-09-17 11:30:00,61.38,61.43,61.33,61.43,89020.0,61.0114,61.0611,60.9617,61.0611,89020.0
2019-09-17 11:40:00,61.41,61.43,61.36,61.36,114440.0,61.0412,61.0611,60.9915,60.9915,114440.0
2019-09-17 11:50:00,61.36,61.38,61.31,61.33,143980.0,60.9915,61.0114,60.9419,60.9617,143980.0
2019-09-17 12:00:00,61.35,61.39,61.29,61.29,214620.0,60.9816,61.0214,60.922,60.922,214620.0
2019-09-17 12:10:00,61.29,61.34,61.27,61.33,140000.0,60.922,60.9717,60.9021,60.9617,140000.0
2019-09-17 12:20:00,61.34,61.34,61.24,61.28,158640.0,60.9717,60.9717,60.8723,60.912,158640.0
2019-09-17 12:30:00,61.26,61.27,61.19,61.21,135580.0,60.8922,60.9021,60.8226,60.8425,135580.0
2019-09-17 12:40:00,61.22,61.26,61.21,61.26,109980.0,60.8524,60.8922,60.8425,60.8922,109980.0
2019-09-17 12:50:00,61.26,61.26,61.17,61.17,165460.0,60.8922,60.8922,60.8027,60.8027,165460.0
2019-09-17 13:00:00,61.2,61.32,61.19,61.29,177280.0,60.8325,60.9518,60.8226,60.922,177280.0
2019-09-17 13:10:00,61.3,61.32,61.26,61.29,119980.0,60.9319,60.9518,60.8922,60.922,119980.0
2019-09-17 13:20:00,61.3,61.34,61.22,61.23,214000.0,60.9319,60.9717,60.8524,60.8623,214000.0
2019-09-17 13:30:00,61.24,61.28,61.23,61.25,111860.0,60.8723,60.912,60.8623,60.8822,111860.0
2019-09-17 13:40:00,61.23,61.26,61.21,61.26,174540.0,60.8623,60.8922,60.8425,60.8922,174540.0
2019-09-17 13:50:00,61.25,61.32,61.24,61.24,197280.0,60.8822,60.9518,60.8723,60.8723,197280.0
2019-09-17 14:00:00,61.24,61.32,61.2,61.22,153380.0,60.8723,60.9518,60.8325,60.8524,153380.0
2019-09-17 14:10:00,61.21,61.25,61.19,61.23,144620.0,60.8425,60.8822,60.8226,60.8623,144620.0
2019-09-17 14:20:00,61.23,61.24,61.17,61.2,99400.0,60.8623,60.8723,60.8027,60.8325,99400.0
2019-09-17 14:30:00,61.2,61.26,61.19,61.2,255200.0,60.8325,60.8922,60.8226,60.8325,255200.0
2019-09-17 14:40:00,61.2,61.23,61.2,61.2,160600.0,60.8325,60.8623,60.8325,60.8325,160600.0
2019-09-17 14:50:00,61.21,61.28,61.21,61.23,174740.0,60.8425,60.912,60.8425,60.8623,174740.0
2019-09-17 15:00:00,61.25,61.25,61.22,61.25,116100.0,60.8822,60.8822,60.8524,60.8822,116100.0
2019-09-17 15:10:00,61.24,61.28,61.23,61.26,147280.0,60.8723,60.912,60.8623,60.8922,147280.0
2019-09-17 15:20:00,61.26,61.3,61.23,61.27,192100.0,60.8922,60.9319,60.8623,60.9021,192100.0
2019-09-17 15:30:00,61.28,61.43,61.28,61.43,281280.0,60.912,61.0611,60.912,61.0611,281280.0
2019-09-17 15:40:00,61.42,61.5,61.42,61.48,434140.0,61.0512,61.1307,61.0512,61.1108,434140.0
2019-09-17 15:50:00,61.48,61.5,61.4,61.49,1207500.0,61.1108,61.1307,61.0313,61.1208,1207500.0
2019-09-18 09:30:00,61.42,61.58,61.31,61.44,445900.0,61.0512,61.2102,60.9419,61.0711,445900.0
2019-09-18 09:40:00,61.45,61.52,61.32,61.45,191720.0,61.081,61.1506,60.9518,61.081,191720.0
2019-09-18 09:50:00,61.44,61.48,61.37,61.39,105120.0,61.0711,61.1108,61.0015,61.0214,105120.0
2019-09-18 10:00:00,61.42,61.43,61.32,61.35,111700.0,61.0512,61.0611,60.9518,60.9816,111700.0
2019-09-18 10:10:00,61.35,61.43,61.34,61.34,84560.0,60.9816,61.0611,60.9717,60.9717,84560.0
2019-09-18 10:20:00,61.33,61.35,61.27,61.27,90660.0,60.9617,60.9816,60.9021,60.9021,90660.0
2019-09-18 10:30:00,61.31,61.45,61.31,61.45,211780.0,60.9419,61.081,60.9419,61.081,211780.0
2019-09-18 10:40:00,61.45,61.52,61.39,61.42,197500.0,61.081,61.1506,61.0214,61.0512,197500.0
2019-09-18 10:50:00,61.4,61.45,61.35,61.41,260940.0,61.0313,61.081,60.9816,61.0412,260940.0
2019-09-18 11:00:00,61.41,61.46,61.38,61.38,107440.0,61.0412,61.0909,61.0114,61.0114,107440.0
2019-09-18 11:10:00,61.38,61.41,61.37,61.39,152520.0,61.0114,61.0412,61.0015,61.0214,152520.0
2019-09-18 11:20:00,61.4,61.46,61.36,61.39,112920.0,61.0313,61.0909,60.9915,61.0214,112920.0
2019-09-18 11:30:00,61.4,61.48,61.4,61.43,49380.0,61.0313,61.1108,61.0313,61.0611,49380.0
2019-09-18 11:40:00,61.43,61.52,61.43,61.52,76140.0,61.0611,61.1506,61.0611,61.1506,76140.0
2019-09-18 11:50:00,61.53,61.53,61.4,61.45,207660.0,61.1605,61.1605,61.0313,61.081,207660.0
2019-09-18 12:00:00,61.48,61.5,61.47,61.49,31560.0,61.1108,61.1307,61.1009,61.1208,31560.0
2019-09-18 12:10:00,61.48,61.48,61.43,61.44,58800.0,61.1108,61.1108,61.0611,61.0711,58800.0
2019-09-18 12:20:00,61.43,61.49,61.43,61.45,137300.0,61.0611,61.1208,61.0611,61.081,137300.0
2019-09-18 12:30:00,61.49,61.52,61.48,61.48,90340.0,61.1208,61.1506,61.1108,61.1108,90340.0
2019-09-18 12:40:00,61.48,61.48,61.4,61.4,90600.0,61.1108,61.1108,61.0313,61.0313,90600.0
2019-09-18 12:50:00,61.42,61.43,61.33,61.36,110920.0,61.0512,61.0611,60.9617,60.9915,110920.0
2019-09-18 13:00:00,61.35,61.35,61.27,61.3,74740.0,60.9816,60.9816,60.9021,60.9319,74740.0
2019-09-18 13:10:00,61.32,61.34,61.28,61.28,42840.0,60.9518,60.9717,60.912,60.912,42840.0
2019-09-18 13:20:00,61.28,61.3,61.24,61.25,94000.0,60.912,60.9319,60.8723,60.8822,94000.0
2019-09-18 13:30:00,61.25,61.27,61.19,61.27,57000.0,60.8822,60.9021,60.8226,60.9021,57000.0
2019-09-18 13:40:00,61.28,61.32,61.23,61.3,105920.0,60.912,60.9518,60.8623,60.9319,105920.0
2019-09-18 13:50:00,61.29,61.38,61.27,61.38,120140.0,60.922,61.0114,60.9021,61.0114,120140.0
2019-09-18 14:00:00,61.35,61.39,61.04,61.29,327160.0,60.9816,61.0214,60.6735,60.922,327160.0
2019-09-18 14:10:00,61.21,61.3,60.98,61.12,254160.0,60.8425,60.9319,60.6138,60.753,254160.0
2019-09-18 14:20:00,61.07,61.19,61.0,61.04,123720.0,60.7033,60.8226,60.6337,60.6735,123720.0
2019-09-18 14:30:00,61.04,61.14,60.96,61.08,361420.0,60.6735,60.7729,60.594,60.7132,361420.0
2019-09-18 14:40:00,61.05,61.12,60.82,60.9,523340.0,60.6834,60.753,60.4548,60.5343,523340.0
2019-09-18 14:50:00,60.95,61.21,60.93,61.17,192460.0,60.584,60.8425,60.5641,60.8027,192460.0
2019-09-18 15:00:00,61.16,61.24,61.1,61.24,141260.0,60.7928,60.8723,60.7331,60.8723,141260.0
2019-09-18 15:10:00,61.25,61.45,61.25,61.42,317460.0,60.8822,61.081,60.8822,61.0512,317460.0
2019-09-18 15:20:00,61.44,61.49,61.37,61.49,180680.0,61.0711,61.1208,61.0015,61.1208,180680.0
2019-09-18 15:30:00,61.5,61.71,61.45,61.66,336160.0,61.1307,61.3394,61.081,61.2897,336160.0
2019-09-18 15:40:00,61.65,61.81,61.64,61.77,344340.0,61.2798,61.4388,61.2699,61.3991,344340.0
2019-09-18 15:50:00,61.78,61.78,61.58,61.66,733400.0,61.409,61.409,61.2102,61.2897,733400.0
2019-09-19 09:30:00,61.62,62.05,61.62,62.0,776100.0,61.25,61.6774,61.25,61.6277,776100.0
2019-09-19 09:40:00,62.01,62.02,61.85,61.98,251540.0,61.6376,61.6476,61.4786,61.6078,251540.0
2019-09-19 09:50:00,61.99,62.03,61.93,62.01,178160.0,61.6178,61.6575,61.5581,61.6376,178160.0
2019-09-19 10:00:00,61.98,62.13,61.98,62.1,421260.0,61.6078,61.7569,61.6078,61.7271,421260.0
2019-09-19 10:10:00,62.12,62.17,62.05,62.15,202580.0,61.747,61.7967,61.6774,61.7768,202580.0
2019-09-19 10:20:00,62.16,62.2,62.14,62.17,134140.0,61.7867,61.8265,61.7669,61.7967,134140.0
2019-09-19 10:30:00,62.16,62.22,62.16,62.18,82400.0,61.7867,61.8464,61.7867,61.8066,82400.0
2019-09-19 10:40:00,62.19,62.21,62.11,62.15,207820.0,61.8166,61.8364,61.737,61.7768,207820.0
2019-09-19 10:50:00,62.18,62.22,62.12,62.13,139480.0,61.8066,61.8464,61.747,61.7569,139480.0
2019-09-19 11:00:00,62.13,62.16,62.06,62.15,100980.0,61.7569,61.7867,61.6873,61.7768,100980.0
2019-09-19 11:10:00,62.1,62.15,62.09,62.15,122940.0,61.7271,61.7768,61.7172,61.7768,122940.0
2019-09-19 11:20:00,62.15,62.15,62.02,62.06,257400.0,61.7768,61.7768,61.6476,61.6873,257400.0
2019-09-19 11:30:00,62.04,62.08,62.0,62.06,183080.0,61.6675,61.7072,61.6277,61.6873,183080.0
2019-09-19 11:40:00,62.05,62.05,61.87,61.9,247060.0,61.6774,61.6774,61.4985,61.5283,247060.0
2019-09-19 11:50:00,61.92,61.94,61.85,61.92,201000.0,61.5482,61.5681,61.4786,61.5482,201000.0
2019-09-19 12:00:00,61.93,62.06,61.93,61.96,204960.0,61.5581,61.6873,61.5581,61.5879,204960.0
2019-09-19 12:10:00,61.98,62.0,61.83,61.86,238540.0,61.6078,61.6277,61.4587,61.4885,238540.0
2019-09-19 12:20:00,61.85,61.9,61.72,61.74,180280.0,61.4786,61.5283,61.3494,61.3693,180280.0
2019-09-19 12:30:00,61.71,61.9,61.69,61.89,140000.0,61.3394,61.5283,61.3196,61.5184,140000.0
2019-09-19 12:40:00,61.87,61.94,61.86,61.91,44740.0,61.4985,61.5681,61.4885,61.5382,44740.0
2019-09-19 12:50:00,61.91,61.92,61.87,61.91,82100.0,61.5382,61.5482,61.4985,61.5382,82100.0
2019-09-19 13:00:00,61.91,61.92,61.82,61.88,121660.0,61.5382,61.5482,61.4488,61.5084,121660.0
2019-09-19 13:10:00,61.82,61.94,61.8,61.94,93220.0,61.4488,61.5681,61.4289,61.5681,93220.0
2019-09-19 13:20:00,61.92,61.94,61.89,61.93,128220.0,61.5482,61.5681,61.5184,61.5581,128220.0
2019-09-19 13:30:00,61.9,61.91,61.78,61.84,78000.0,61.5283,61.5382,61.409,61.4687,78000.0
2019-09-19 13:40:00,61.8,61.88,61.74,61.88,47120.0,61.4289,61.5084,61.3693,61.5084,47120.0
2019-09-19 13:50:00,61.89,61.93,61.89,61.92,99660.0,61.5184,61.5581,61.5184,61.5482,99660.0
2019-09-19 14:00:00,61.91,61.96,61.87,61.95,146980.0,61.5382,61.5879,61.4985,61.578,146980.0
2019-09-19 14:10:00,61.93,61.98,61.91,61.96,115000.0,61.5581,61.6078,61.5382,61.5879,115000.0
2019-09-19 14:20:00,61.98,61.99,61.91,61.92,92820.0,61.6078,61.6178,61.5382,61.5482,92820.0
2019-09-19 14:30:00,61.91,61.93,61.82,61.85,189080.0,61.5382,61.5581,61.4488,61.4786,189080.0
2019-09-19 14:40:00,61.84,61.9,61.84,61.89,72540.0,61.4687,61.5283,61.4687,61.5184,72540.0
2019-09-19 14:50:00,61.9,61.99,61.9,61.96,103300.0,61.5283,61.6178,61.5283,61.5879,103300.0
2019-09-19 15:00:00,61.96,61.99,61.92,61.97,105040.0,61.5879,61.6178,61.5482,61.5979,105040.0
2019-09-19 15:10:00,61.98,62.0,61.92,61.98,107340.0,61.6078,61.6277,61.5482,61.6078,107340.0
2019-09-19 15:20:00,61.98,62.08,61.98,62.02,141180.0,61.6078,61.7072,61.6078,61.6476,141180.0
2019-09-19 15:30:00,62.02,62.03,61.87,61.97,197780.0,61.6476,61.6575,61.4985,61.5979,197780.0
2019-09-19 15:40:00,61.97,62.01,61.86,61.86,208080.0,61.5979,61.6376,61.4885,61.4885,208080.0
2019-09-19 15:50:00,61.86,62.02,61.81,61.94,795340.0,61.4885,61.6476,61.4388,61.5681,795340.0
2019-09-20 09:30:00,61.71,62.11,61.56,62.09,8360060.0,61.3394,61.737,61.1903,61.7172,8360060.0
2019-09-20 09:40:00,62.09,62.14,61.86,61.87,455520.0,61.7172,61.7669,61.4885,61.4985,455520.0
2019-09-20 09:50:00,61.86,61.94,61.76,61.91,406560.0,61.4885,61.5681,61.3891,61.5382,406560.0
2019-09-20 10:00:00,61.91,61.97,61.87,61.95,251380.0,61.5382,61.5979,61.4985,61.578,251380.0
2019-09-20 10:10:00,61.97,62.01,61.85,61.87,236380.0,61.5979,61.6376,61.4786,61.4985,236380.0
2019-09-20 10:20:00,61.87,61.96,61.81,61.88,228500.0,61.4985,61.5879,61.4388,61.5084,228500.0
2019-09-20 10:30:00,61.89,61.91,61.72,61.74,239580.0,61.5184,61.5382,61.3494,61.3693,239580.0
2019-09-20 10:40:00,61.74,61.84,61.71,61.81,215160.0,61.3693,61.4687,61.3394,61.4388,215160.0
2019-09-20 10:50:00,61.81,61.81,61.75,61.78,133500.0,61.4388,61.4388,61.3792,61.409,133500.0
2019-09-20 11:00:00,61.77,61.84,61.75,61.84,80140.0,61.3991,61.4687,61.3792,61.4687,80140.0
2019-09-20 11:10:00,61.87,61.9,61.74,61.78,194560.0,61.4985,61.5283,61.3693,61.409,194560.0
2019-09-20 11:20:00,61.78,61.8,61.7,61.71,135880.0,61.409,61.4289,61.3295,61.3394,135880.0
2019-09-20 11:30:00,61.7,61.8,61.62,61.63,224500.0,61.3295,61.4289,61.25,61.2599,224500.0
2019-09-20 11:40:00,61.63,61.63,61.49,61.59,439000.0,61.2599,61.2599,61.1208,61.2202,439000.0
2019-09-20 11:50:00,61.61,61.64,61.59,61.62,126000.0,61.24,61.2699,61.2202,61.25,126000.0
2019-09-20 12:00:00,61.61,61.64,61.59,61.6,114700.0,61.24,61.2699,61.2202,61.2301,114700.0
2019-09-20 12:10:00,61.61,61.75,61.61,61.69,119000.0,61.24,61.3792,61.24,61.3196,119000.0
2019-09-20 12:20:00,61.7,61.73,61.63,61.65,148360.0,61.3295,61.3593,61.2599,61.2798,148360.0
2019-09-20 12:30:00,61.68,61.69,61.54,61.6,152020.0,61.3096,61.3196,61.1705,61.2301,152020.0
2019-09-20 12:40:00,61.6,61.6,61.56,61.59,55660.0,61.2301,61.2301,61.1903,61.2202,55660.0
2019-09-20 12:50:00,61.6,61.71,61.6,61.7,159320.0,61.2301,61.3394,61.2301,61.3295,159320.0
2019-09-20 13:00:00,61.71,61.72,61.68,61.68,70440.0,61.3394,61.3494,61.3096,61.3096,70440.0
2019-09-20 13:10:00,61.67,61.67,61.18,61.37,442440.0,61.2997,61.2997,60.8126,61.0015,442440.0
2019-09-20 13:20:00,61.37,61.53,61.3,61.49,280600.0,61.0015,61.1605,60.9319,61.1208,280600.0
2019-09-20 13:30:00,61.51,61.51,61.35,61.39,144020.0,61.1406,61.1406,60.9816,61.0214,144020.0
2019-09-20 13:40:00,61.39,61.4,61.28,61.28,152040.0,61.0214,61.0313,60.912,60.912,152040.0
2019-09-20 13:50:00,61.26,61.46,61.26,61.41,169820.0,60.8922,61.0909,60.8922,61.0412,169820.0
2019-09-20 14:00:00,61.41,61.53,61.4,61.46,367380.0,61.0412,61.1605,61.0313,61.0909,367380.0
2019-09-20 14:10:00,61.47,61.51,61.45,61.5,114000.0,61.1009,61.1406,61.081,61.1307,114000.0
2019-09-20 14:20:00,61.49,61.6,61.49,61.59,121040.0,61.1208,61.2301,61.1208,61.2202,121040.0
2019-09-20 14:30:00,61.57,61.66,61.57,61.59,168020.0,61.2003,61.2897,61.2003,61.2202,168020.0
2019-09-20 14:40:00,61.59,61.65,61.55,61.63,130780.0,61.2202,61.2798,61.1804,61.2599,130780.0
2019-09-20 14:50:00,61.64,61.64,61.56,61.57,107700.0,61.2699,61.2699,61.1903,61.2003,107700.0
2019-09-20 15:00:00,61.57,61.68,61.56,61.58,217760.0,61.2003,61.3096,61.1903,61.2102,217760.0
2019-09-20 15:10:00,61.6,61.68,61.56,61.65,132000.0,61.2301,61.3096,61.1903,61.2798,132000.0
2019-09-20 15:20:00,61.65,61.66,61.57,61.57,144460.0,61.2798,61.2897,61.2003,61.2003,144460.0
2019-09-20 15:30:00,61.62,61.66,61.58,61.66,197380.0,61.25,61.2897,61.2102,61.2897,197380.0
2019-09-20 15:40:00,61.65,61.68,61.48,61.49,314600.0,61.2798,61.3096,61.1108,61.1208,314600.0
2019-09-20 15:50:00,61.49,61.6,61.46,61.48,1404980.0,61.1208,61.2301,61.0909,61.1108,1404980.0
2019-09-23 09:30:00,61.33,61.49,61.19,61.34,496900.0,60.9617,61.1208,60.8226,60.9717,496900.0
2019-09-23 09:40:00,61.29,61.55,61.25,61.55,251920.0,60.922,61.1804,60.8822,61.1804,251920.0
2019-09-23 09:50:00,61.55,61.63,61.49,61.5,170040.0,61.1804,61.2599,61.1208,61.1307,170040.0
2019-09-23 10:00:00,61.51,61.6,61.49,61.5,130500.0,61.1406,61.2301,61.1208,61.1307,130500.0
2019-09-23 10:10:00,61.5,61.55,61.44,61.49,312860.0,61.1307,61.1804,61.0711,61.1208,312860.0
2019-09-23 10:20:00,61.5,61.66,61.5,61.65,367860.0,61.1307,61.2897,61.1307,61.2798,367860.0
2019-09-23 10:30:00,61.66,61.75,61.56,61.61,236160.0,61.2897,61.3792,61.1903,61.24,236160.0
2019-09-23 10:40:00,61.62,61.63,61.49,61.57,115600.0,61.25,61.2599,61.1208,61.2003,115600.0
2019-09-23 10:50:00,61.54,61.63,61.35,61.45,240220.0,61.1705,61.2599,60.9816,61.081,240220.0
2019-09-23 11:00:00,61.49,61.64,61.45,61.45,314500.0,61.1208,61.2699,61.081,61.081,314500.0
2019-09-23 11:10:00,61.43,61.57,61.39,61.53,129640.0,61.0611,61.2003,61.0214,61.1605,129640.0
2019-09-23 11:20:00,61.51,61.73,61.51,61.73,449920.0,61.1406,61.3593,61.1406,61.3593,449920.0
2019-09-23 11:30:00,61.71,61.84,61.71,61.78,283660.0,61.3394,61.4687,61.3394,61.409,283660.0
2019-09-23 11:40:00,61.8,61.83,61.75,61.75,99140.0,61.4289,61.4587,61.3792,61.3792,99140.0
2019-09-23 11:50:00,61.74,61.77,61.64,61.69,110020.0,61.3693,61.3991,61.2699,61.3196,110020.0
2019-09-23 12:00:00,61.73,61.84,61.69,61.78,96520.0,61.3593,61.4687,61.3196,61.409,96520.0
2019-09-23 12:10:00,61.78,61.8,61.74,61.79,90440.0,61.409,61.4289,61.3693,61.419,90440.0
2019-09-23 12:20:00,61.8,61.89,61.8,61.89,185860.0,61.4289,61.5184,61.4289,61.5184,185860.0
2019-09-23 12:30:00,61.84,61.86,61.82,61.85,99800.0,61.4687,61.4885,61.4488,61.4786,99800.0
2019-09-23 12:40:00,61.84,61.87,61.82,61.82,86360.0,61.4687,61.4985,61.4488,61.4488,86360.0
2019-09-23 12:50:00,61.84,61.85,61.73,61.73,146000.0,61.4687,61.4786,61.3593,61.3593,146000.0
2019-09-23 13:00:00,61.74,61.82,61.74,61.77,219200.0,61.3693,61.4488,61.3693,61.3991,219200.0
2019-09-23 13:10:00,61.74,61.79,61.7,61.77,122660.0,61.3693,61.419,61.3295,61.3991,122660.0
2019-09-23 13:20:00,61.78,61.85,61.76,61.85,94600.0,61.409,61.4786,61.3891,61.4786,94600.0
2019-09-23 13:30:00,61.82,61.87,61.81,61.87,37700.0,61.4488,61.4985,61.4388,61.4985,37700.0
2019-09-23 13:40:00,61.88,61.93,61.84,61.9,197820.0,61.5084,61.5581,61.4687,61.5283,197820.0
2019-09-23 13:50:00,61.88,61.9,61.83,61.88,102100.0,61.5084,61.5283,61.4587,61.5084,102100.0
2019-09-23 14:00:00,61.9,61.9,61.8,61.8,168140.0,61.5283,61.5283,61.4289,61.4289,168140.0
2019-09-23 14:10:00,61.77,61.84,61.77,61.81,106000.0,61.3991,61.4687,61.3991,61.4388,106000.0
2019-09-23 14:20:00,61.8,61.8,61.71,61.73,124400.0,61.4289,61.4289,61.3394,61.3593,124400.0
2019-09-23 14:30:00,61.74,61.8,61.71,61.8,139320.0,61.3693,61.4289,61.3394,61.4289,139320.0
2019-09-23 14:40:00,61.79,61.88,61.77,61.87,67600.0,61.419,61.5084,61.3991,61.4985,67600.0
2019-09-23 14:50:00,61.86,61.87,61.82,61.86,116000.0,61.4885,61.4985,61.4488,61.4885,116000.0
2019-09-23 15:00:00,61.86,61.96,61.86,61.95,218400.0,61.4885,61.5879,61.4885,61.578,218400.0
2019-09-23 15:10:00,61.96,61.98,61.92,61.98,185320.0,61.5879,61.6078,61.5482,61.6078,185320.0
2019-09-23 15:20:00,61.96,61.98,61.9,61.93,193600.0,61.5879,61.6078,61.5283,61.5581,193600.0
2019-09-23 15:30:00,61.94,61.94,61.83,61.85,228000.0,61.5681,61.5681,61.4587,61.4786,228000.0
2019-09-23 15:40:00,61.86,61.87,61.79,61.81,297340.0,61.4885,61.4985,61.419,61.4388,297340.0
2019-09-23 15:50:00,61.82,61.87,61.65,61.72,1493620.0,61.4488,61.4985,61.2798,61.3494,1493620.0
2019-09-24 09:30:00,62.03,62.18,61.83,62.18,1367720.0,61.6575,61.8066,61.4587,61.8066,1367720.0
2019-09-24 09:40:00,62.17,62.34,62.17,62.23,784640.0,61.7967,61.9657,61.7967,61.8563,784640.0
2019-09-24 09:50:00,62.24,62.36,62.24,62.35,457580.0,61.8663,61.9855,61.8663,61.9756,457580.0
2019-09-24 10:00:00,62.33,62.35,62.16,62.22,571960.0,61.9557,61.9756,61.7867,61.8464,571960.0
2019-09-24 10:10:00,62.22,62.26,61.97,62.14,433240.0,61.8464,61.8861,61.5979,61.7669,433240.0
2019-09-24 10:20:00,62.14,62.2,61.92,62.06,452640.0,61.7669,61.8265,61.5482,61.6873,452640.0
2019-09-24 10:30:00,62.03,62.16,62.02,62.13,250640.0,61.6575,61.7867,61.6476,61.7569,250640.0
2019-09-24 10:40:00,62.1,62.1,61.92,61.98,299300.0,61.7271,61.7271,61.5482,61.6078,299300.0
2019-09-24 10:50:00,62.0,62.14,62.0,62.07,441020.0,61.6277,61.7669,61.6277,61.6973,441020.0
2019-09-24 11:00:00,62.07,62.07,61.87,61.99,327660.0,61.6973,61.6973,61.4985,61.6178,327660.0
2019-09-24 11:10:00,61.96,62.02,61.94,61.96,196300.0,61.5879,61.6476,61.5681,61.5879,196300.0
2019-09-24 11:20:00,61.96,61.98,61.81,61.81,338140.0,61.5879,61.6078,61.4388,61.4388,338140.0
2019-09-24 11:30:00,61.81,61.81,61.55,61.56,601880.0,61.4388,61.4388,61.1804,61.1903,601880.0
2019-09-24 11:40:00,61.53,61.75,61.47,61.75,246200.0,61.1605,61.3792,61.1009,61.3792,246200.0
2019-09-24 11:50:00,61.74,61.79,61.59,61.63,218520.0,61.3693,61.419,61.2202,61.2599,218520.0
2019-09-24 12:00:00,61.62,61.66,61.56,61.6,485960.0,61.25,61.2897,61.1903,61.2301,485960.0
2019-09-24 12:10:00,61.6,61.61,61.43,61.43,474560.0,61.2301,61.24,61.0611,61.0611,474560.0
2019-09-24 12:20:00,61.43,61.46,61.09,61.19,460560.0,61.0611,61.0909,60.7232,60.8226,460560.0
2019-09-24 12:30:00,61.19,61.3,61.12,61.15,310600.0,60.8226,60.9319,60.753,60.7828,310600.0
2019-09-24 12:40:00,61.13,61.16,60.98,61.14,166320.0,60.7629,60.7928,60.6138,60.7729,166320.0
2019-09-24 12:50:00,61.12,61.12,60.96,60.98,238320.0,60.753,60.753,60.594,60.6138,238320.0
2019-09-24 13:00:00,60.98,61.17,60.98,61.1,228080.0,60.6138,60.8027,60.6138,60.7331,228080.0
2019-09-24 13:10:00,61.05,61.09,60.93,60.94,253600.0,60.6834,60.7232,60.5641,60.5741,253600.0
2019-09-24 13:20:00,60.93,61.01,60.82,61.0,257800.0,60.5641,60.6437,60.4548,60.6337,257800.0
2019-09-24 13:30:00,60.99,61.1,60.96,61.0,330760.0,60.6238,60.7331,60.594,60.6337,330760.0
2019-09-24 13:40:00,61.0,61.04,60.95,60.97,343460.0,60.6337,60.6735,60.584,60.6039,343460.0
2019-09-24 13:50:00,60.95,61.05,60.82,60.83,342100.0,60.584,60.6834,60.4548,60.4647,342100.0
2019-09-24 14:00:00,60.81,60.82,60.55,60.56,491820.0,60.4449,60.4548,60.1864,60.1964,491820.0
2019-09-24 14:10:00,60.54,61.1,60.53,61.05,540500.0,60.1765,60.7331,60.1665,60.6834,540500.0
2019-09-24 14:20:00,61.03,61.07,60.95,60.99,266240.0,60.6635,60.7033,60.584,60.6238,266240.0
2019-09-24 14:30:00,61.01,61.02,60.74,60.8,275140.0,60.6437,60.6536,60.3753,60.4349,275140.0
2019-09-24 14:40:00,60.84,60.98,60.77,60.95,248200.0,60.4747,60.6138,60.4051,60.584,248200.0
2019-09-24 14:50:00,60.94,61.01,60.89,60.9,335560.0,60.5741,60.6437,60.5244,60.5343,335560.0
2019-09-24 15:00:00,60.88,60.94,60.81,60.87,226900.0,60.5144,60.5741,60.4449,60.5045,226900.0
2019-09-24 15:10:00,60.88,60.95,60.84,60.84,205060.0,60.5144,60.584,60.4747,60.4747,205060.0
2019-09-24 15:20:00,60.84,60.88,60.73,60.85,353900.0,60.4747,60.5144,60.3653,60.4846,353900.0
2019-09-24 15:30:00,60.85,60.87,60.76,60.81,282420.0,60.4846,60.5045,60.3952,60.4449,282420.0
2019-09-24 15:40:00,60.79,60.95,60.78,60.95,464340.0,60.425,60.584,60.415,60.584,464340.0
2019-09-24 15:50:00,60.93,60.99,60.78,60.91,1481280.0,60.5641,60.6238,60.415,60.5443,1481280.0
2019-09-25 09:30:00,60.85,60.9,60.66,60.77,931100.0,60.4846,60.5343,60.2958,60.4051,931100.0
2019-09-25 09:40:00,60.75,60.78,60.57,60.73,330160.0,60.3852,60.415,60.2063,60.3653,330160.0
2019-09-25 09:50:00,60.69,60.76,60.6,60.76,250880.0,60.3256,60.3952,60.2361,60.3952,250880.0
2019-09-25 10:00:00,60.76,60.88,60.46,60.78,448160.0,60.3952,60.5144,60.097,60.415,448160.0
2019-09-25 10:10:00,60.8,60.89,60.62,60.68,207580.0,60.4349,60.5244,60.256,60.3156,207580.0
2019-09-25 10:20:00,60.64,60.89,60.62,60.89,152700.0,60.2759,60.5244,60.256,60.5244,152700.0
2019-09-25 10:30:00,60.88,61.09,60.85,61.07,240520.0,60.5144,60.7232,60.4846,60.7033,240520.0
2019-09-25 10:40:00,61.08,61.08,60.94,60.96,132420.0,60.7132,60.7132,60.5741,60.594,132420.0
2019-09-25 10:50:00,60.98,61.3,60.93,61.26,434300.0,60.6138,60.9319,60.5641,60.8922,434300.0
2019-09-25 11:00:00,61.27,61.41,61.27,61.31,241160.0,60.9021,61.0412,60.9021,60.9419,241160.0
2019-09-25 11:10:00,61.31,61.51,61.3,61.35,321420.0,60.9419,61.1406,60.9319,60.9816,321420.0
2019-09-25 11:20:00,61.34,61.47,61.34,61.37,200720.0,60.9717,61.1009,60.9717,61.0015,200720.0
2019-09-25 11:30:00,61.37,61.38,61.24,61.38,222560.0,61.0015,61.0114,60.8723,61.0114,222560.0
2019-09-25 11:40:00,61.41,61.54,61.41,61.45,198540.0,61.0412,61.1705,61.0412,61.081,198540.0
2019-09-25 11:50:00,61.47,61.52,61.4,61.45,105460.0,61.1009,61.1506,61.0313,61.081,105460.0
2019-09-25 12:00:00,61.46,61.57,61.44,61.54,201520.0,61.0909,61.2003,61.0711,61.1705,201520.0
2019-09-25 12:10:00,61.52,61.54,61.41,61.52,143920.0,61.1506,61.1705,61.0412,61.1506,143920.0
2019-09-25 12:20:00,61.53,61.64,61.46,61.62,123200.0,61.1605,61.2699,61.0909,61.25,123200.0
2019-09-25 12:30:00,61.62,61.72,61.62,61.67,173220.0,61.25,61.3494,61.25,61.2997,173220.0
2019-09-25 12:40:00,61.68,61.69,61.54,61.65,220840.0,61.3096,61.3196,61.1705,61.2798,220840.0
2019-09-25 12:50:00,61.65,61.76,61.6,61.65,222340.0,61.2798,61.3891,61.2301,61.2798,222340.0
2019-09-25 13:00:00,61.64,61.77,61.64,61.77,104440.0,61.2699,61.3991,61.2699,61.3991,104440.0
2019-09-25 13:10:00,61.76,61.82,61.69,61.71,93040.0,61.3891,61.4488,61.3196,61.3394,93040.0
2019-09-25 13:20:00,61.68,61.76,61.65,61.7,112000.0,61.3096,61.3891,61.2798,61.3295,112000.0
2019-09-25 13:30:00,61.7,61.79,61.7,61.75,68000.0,61.3295,61.419,61.3295,61.3792,68000.0
2019-09-25 13:40:00,61.75,61.85,61.75,61.79,184980.0,61.3792,61.4786,61.3792,61.419,184980.0
2019-09-25 13:50:00,61.78,61.91,61.78,61.88,172300.0,61.409,61.5382,61.409,61.5084,172300.0
2019-09-25 14:00:00,61.87,62.02,61.87,61.98,229700.0,61.4985,61.6476,61.4985,61.6078,229700.0
2019-09-25 14:10:00,61.99,62.06,61.98,62.06,235120.0,61.6178,61.6873,61.6078,61.6873,235120.0
2019-09-25 14:20:00,62.07,62.1,62.0,62.02,212700.0,61.6973,61.7271,61.6277,61.6476,212700.0
2019-09-25 14:30:00,62.0,62.02,61.96,61.99,113520.0,61.6277,61.6476,61.5879,61.6178,113520.0
2019-09-25 14:40:00,62.01,62.15,62.01,62.15,170020.0,61.6376,61.7768,61.6376,61.7768,170020.0
2019-09-25 14:50:00,62.13,62.2,62.11,62.17,213380.0,61.7569,61.8265,61.737,61.7967,213380.0
2019-09-25 15:00:00,62.17,62.28,62.17,62.26,348520.0,61.7967,61.906,61.7967,61.8861,348520.0
2019-09-25 15:10:00,62.28,62.38,62.27,62.36,409240.0,61.906,62.0054,61.8961,61.9855,409240.0
2019-09-25 15:20:00,62.37,62.38,62.28,62.3,286740.0,61.9955,62.0054,61.906,61.9259,286740.0
2019-09-25 15:30:00,62.32,62.4,62.26,62.39,481920.0,61.9458,62.0253,61.8861,62.0154,481920.0
2019-09-25 15:40:00,62.38,62.39,62.3,62.36,720920.0,62.0054,62.0154,61.9259,61.9855,720920.0
2019-09-25 15:50:00,62.37,62.4,62.29,62.33,1662040.0,61.9955,62.0253,61.916,61.9557,1662040.0
2019-09-26 09:30:00,62.12,62.18,61.65,61.8,1295680.0,61.747,61.8066,61.2798,61.4289,1295680.0
2019-09-26 09:40:00,61.79,61.9,61.68,61.88,556940.0,61.419,61.5283,61.3096,61.5084,556940.0
2019-09-26 09:50:00,61.89,61.96,61.71,61.79,372680.0,61.5184,61.5879,61.3394,61.419,372680.0
2019-09-26 10:00:00,61.8,62.01,61.75,61.75,457340.0,61.4289,61.6376,61.3792,61.3792,457340.0
2019-09-26 10:10:00,61.75,61.79,61.66,61.72,296360.0,61.3792,61.419,61.2897,61.3494,296360.0
2019-09-26 10:20:00,61.72,61.91,61.72,61.88,123340.0,61.3494,61.5382,61.3494,61.5084,123340.0
2019-09-26 10:30:00,61.89,62.0,61.88,61.96,265620.0,61.5184,61.6277,61.5084,61.5879,265620.0
2019-09-26 10:40:00,61.95,62.02,61.86,62.0,235660.0,61.578,61.6476,61.4885,61.6277,235660.0
2019-09-26 10:50:00,62.01,62.04,61.77,61.77,338900.0,61.6376,61.6675,61.3991,61.3991,338900.0
2019-09-26 11:00:00,61.78,61.85,61.63,61.76,248320.0,61.409,61.4786,61.2599,61.3891,248320.0
2019-09-26 11:10:00,61.78,61.84,61.62,61.63,112000.0,61.409,61.4687,61.25,61.2599,112000.0
2019-09-26 11:20:00,61.62,61.77,61.59,61.77,249840.0,61.25,61.3991,61.2202,61.3991,249840.0
2019-09-26 11:30:00,61.76,61.87,61.71,61.87,206480.0,61.3891,61.4985,61.3394,61.4985,206480.0
2019-09-26 11:40:00,61.85,61.85,61.72,61.78,148300.0,61.4786,61.4786,61.3494,61.409,148300.0
2019-09-26 11:50:00,61.78,61.88,61.75,61.81,94300.0,61.409,61.5084,61.3792,61.4388,94300.0
2019-09-26 12:00:00,61.84,61.98,61.75,61.95,219720.0,61.4687,61.6078,61.3792,61.578,219720.0
2019-09-26 12:10:00,61.94,61.98,61.89,61.98,147040.0,61.5681,61.6078,61.5184,61.6078,147040.0
2019-09-26 12:20:00,62.0,62.08,61.93,62.05,320920.0,61.6277,61.7072,61.5581,61.6774,320920.0
2019-09-26 12:30:00,62.06,62.06,61.94,62.02,64840.0,61.6873,61.6873,61.5681,61.6476,64840.0
2019-09-26 12:40:00,62.03,62.03,61.93,61.97,92220.0,61.6575,61.6575,61.5581,61.5979,92220.0
2019-09-26 12:50:00,61.95,61.96,61.87,61.96,94160.0,61.578,61.5879,61.4985,61.5879,94160.0
2019-09-26 13:00:00,61.96,61.99,61.92,61.96,221120.0,61.5879,61.6178,61.5482,61.5879,221120.0
2019-09-26 13:10:00,61.95,61.95,61.79,61.79,80300.0,61.578,61.578,61.419,61.419,80300.0
2019-09-26 13:20:00,61.76,61.78,61.71,61.78,191340.0,61.3891,61.409,61.3394,61.409,191340.0
2019-09-26 13:30:00,61.77,61.85,61.75,61.85,90440.0,61.3991,61.4786,61.3792,61.4786,90440.0
2019-09-26 13:40:00,61.83,61.91,61.83,61.86,78420.0,61.4587,61.5382,61.4587,61.4885,78420.0
2019-09-26 13:50:00,61.86,61.91,61.83,61.91,119440.0,61.4885,61.5382,61.4587,61.5382,119440.0
2019-09-26 14:00:00,61.94,62.1,61.94,62.1,261840.0,61.5681,61.7271,61.5681,61.7271,261840.0
2019-09-26 14:10:00,62.09,62.11,61.96,61.99,149380.0,61.7172,61.737,61.5879,61.6178,149380.0
2019-09-26 14:20:00,62.01,62.08,61.99,62.01,62820.0,61.6376,61.7072,61.6178,61.6376,62820.0
2019-09-26 14:30:00,62.03,62.1,62.03,62.05,65080.0,61.6575,61.7271,61.6575,61.6774,65080.0
2019-09-26 14:40:00,62.08,62.09,62.06,62.07,76000.0,61.7072,61.7172,61.6873,61.6973,76000.0
2019-09-26 14:50:00,62.04,62.05,61.98,61.98,103940.0,61.6675,61.6774,61.6078,61.6078,103940.0
2019-09-26 15:00:00,61.99,62.05,61.98,62.04,218580.0,61.6178,61.6774,61.6078,61.6675,218580.0
2019-09-26 15:10:00,62.04,62.07,62.01,62.05,72420.0,61.6675,61.6973,61.6376,61.6774,72420.0
2019-09-26 15:20:00,62.01,62.15,62.01,62.12,261120.0,61.6376,61.7768,61.6376,61.747,261120.0
2019-09-26 15:30:00,62.16,62.23,62.14,62.18,230180.0,61.7867,61.8563,61.7669,61.8066,230180.0
2019-09-26 15:40:00,62.15,62.16,62.04,62.14,213820.0,61.7768,61.7867,61.6675,61.7669,213820.0
2019-09-26 15:50:00,62.12,62.17,61.98,62.07,1273720.0,61.747,61.7967,61.6078,61.6973,1273720.0
2019-09-27 09:30:00,62.14,62.25,61.94,61.94,677580.0,61.7669,61.8762,61.5681,61.5681,677580.0
2019-09-27 09:40:00,61.91,61.99,61.87,61.91,163360.0,61.5382,61.6178,61.4985,61.5382,163360.0
2019-09-27 09:50:00,61.87,61.88,61.64,61.66,502600.0,61.4985,61.5084,61.2699,61.2897,502600.0
2019-09-27 10:00:00,61.65,61.75,61.6,61.62,298620.0,61.2798,61.3792,61.2301,61.25,298620.0
2019-09-27 10:10:00,61.64,61.66,61.53,61.64,268420.0,61.2699,61.2897,61.1605,61.2699,268420.0
2019-09-27 10:20:00,61.64,61.66,61.57,61.64,338560.0,61.2699,61.2897,61.2003,61.2699,338560.0
2019-09-27 10:30:00,61.64,61.73,61.56,61.7,357200.0,61.2699,61.3593,61.1903,61.3295,357200.0
2019-09-27 10:40:00,61.71,61.76,61.68,61.75,320980.0,61.3394,61.3891,61.3096,61.3792,320980.0
2019-09-27 10:50:00,61.77,61.77,61.6,61.65,210580.0,61.3991,61.3991,61.2301,61.2798,210580.0
2019-09-27 11:00:00,61.64,61.78,61.61,61.73,205640.0,61.2699,61.409,61.24,61.3593,205640.0
2019-09-27 11:10:00,61.73,61.77,61.67,61.7,238680.0,61.3593,61.3991,61.2997,61.3295,238680.0
2019-09-27 11:20:00,61.69,61.77,61.67,61.74,173760.0,61.3196,61.3991,61.2997,61.3693,173760.0
2019-09-27 11:30:00,61.73,61.76,61.28,61.36,381060.0,61.3593,61.3891,60.912,60.9915,381060.0
2019-09-27 11:40:00,61.37,61.56,61.35,61.49,199720.0,61.0015,61.1903,60.9816,61.1208,199720.0
2019-09-27 11:50:00,61.47,61.75,61.46,61.65,339840.0,61.1009,61.3792,61.0909,61.2798,339840.0
2019-09-27 12:00:00,61.63,61.63,61.45,61.55,104120.0,61.2599,61.2599,61.081,61.1804,104120.0
2019-09-27 12:10:00,61.55,61.66,61.45,61.52,161120.0,61.1804,61.2897,61.081,61.1506,161120.0
2019-09-27 12:20:00,61.49,61.49,61.42,61.48,102900.0,61.1208,61.1208,61.0512,61.1108,102900.0
2019-09-27 12:30:00,61.48,61.48,61.36,61.45,120680.0,61.1108,61.1108,60.9915,61.081,120680.0
2019-09-27 12:40:00,61.46,61.5,61.3,61.3,173140.0,61.0909,61.1307,60.9319,60.9319,173140.0
2019-09-27 12:50:00,61.29,61.36,61.02,61.04,391720.0,60.922,60.9915,60.6536,60.6735,391720.0
2019-09-27 13:00:00,61.03,61.24,60.98,61.22,369420.0,60.6635,60.8723,60.6138,60.8524,369420.0
2019-09-27 13:10:00,61.23,61.23,61.07,61.11,199380.0,60.8623,60.8623,60.7033,60.7431,199380.0
2019-09-27 13:20:00,61.13,61.15,60.99,61.13,349680.0,60.7629,60.7828,60.6238,60.7629,349680.0
2019-09-27 13:30:00,61.12,61.15,61.03,61.15,860500.0,60.753,60.7828,60.6635,60.7828,860500.0
2019-09-27 13:40:00,61.15,61.23,61.14,61.14,733480.0,60.7828,60.8623,60.7729,60.7729,733480.0
2019-09-27 13:50:00,61.16,61.21,61.04,61.2,671280.0,60.7928,60.8425,60.6735,60.8325,671280.0
2019-09-27 14:00:00,61.14,61.2,61.03,61.04,228360.0,60.7729,60.8325,60.6635,60.6735,228360.0
2019-09-27 14:10:00,61.02,61.11,60.95,61.09,219380.0,60.6536,60.7431,60.584,60.7232,219380.0
2019-09-27 14:20:00,61.1,61.16,61.04,61.09,638280.0,60.7331,60.7928,60.6735,60.7232,638280.0
2019-09-27 14:30:00,61.07,61.07,60.97,60.99,328780.0,60.7033,60.7033,60.6039,60.6238,328780.0
2019-09-27 14:40:00,60.98,61.0,60.87,60.87,738380.0,60.6138,60.6337,60.5045,60.5045,738380.0
2019-09-27 14:50:00,60.85,60.87,60.76,60.83,226040.0,60.4846,60.5045,60.3952,60.4647,226040.0
2019-09-27 15:00:00,60.87,61.0,60.83,60.89,809160.0,60.5045,60.6337,60.4647,60.5244,809160.0
2019-09-27 15:10:00,60.9,61.18,60.85,61.15,969700.0,60.5343,60.8126,60.4846,60.7828,969700.0
2019-09-27 15:20:00,61.15,61.19,61.05,61.1,1227100.0,60.7828,60.8226,60.6834,60.7331,1227100.0
2019-09-27 15:30:00,61.13,61.27,61.11,61.22,878000.0,60.7629,60.9021,60.7431,60.8524,878000.0
2019-09-27 15:40:00,61.23,61.3,61.22,61.28,419340.0,60.8623,60.9319,60.8524,60.912,419340.0
2019-09-27 15:50:00,61.29,61.36,61.18,61.31,1072160.0,60.922,60.9915,60.8126,60.9419,1072160.0
2019-09-30 09:30:00,61.03,61.25,60.76,60.8,706040.0,60.6635,60.8822,60.3952,60.4349,706040.0
2019-09-30 09:40:00,60.8,60.94,60.68,60.85,356460.0,60.4349,60.5741,60.3156,60.4846,356460.0
2019-09-30 09:50:00,60.89,61.13,60.87,61.05,317480.0,60.5244,60.7629,60.5045,60.6834,317480.0
2019-09-30 10:00:00,61.05,61.07,60.94,60.95,174780.0,60.6834,60.7033,60.5741,60.584,174780.0
2019-09-30 10:10:00,60.98,61.12,60.92,61.09,212580.0,60.6138,60.753,60.5542,60.7232,212580.0
2019-09-30 10:20:00,61.09,61.09,60.99,61.01,335280.0,60.7232,60.7232,60.6238,60.6437,335280.0
2019-09-30 10:30:00,61.01,61.04,60.97,60.98,226600.0,60.6437,60.6735,60.6039,60.6138,226600.0
2019-09-30 10:40:00,60.99,60.99,60.78,60.87,260260.0,60.6238,60.6238,60.415,60.5045,260260.0
2019-09-30 10:50:00,60.87,60.94,60.84,60.9,132300.0,60.5045,60.5741,60.4747,60.5343,132300.0
2019-09-30 11:00:00,60.89,60.9,60.67,60.78,348560.0,60.5244,60.5343,60.3057,60.415,348560.0
2019-09-30 11:10:00,60.81,60.89,60.77,60.83,216280.0,60.4449,60.5244,60.4051,60.4647,216280.0
2019-09-30 11:20:00,60.85,61.04,60.83,61.04,256320.0,60.4846,60.6735,60.4647,60.6735,256320.0
2019-09-30 11:30:00,61.03,61.09,60.98,60.98,149040.0,60.6635,60.7232,60.6138,60.6138,149040.0
2019-09-30 11:40:00,60.96,61.07,60.96,61.03,176240.0,60.594,60.7033,60.594,60.6635,176240.0
2019-09-30 11:50:00,61.05,61.06,61.01,61.04,108100.0,60.6834,60.6934,60.6437,60.6735,108100.0
2019-09-30 12:00:00,61.04,61.14,61.04,61.11,177000.0,60.6735,60.7729,60.6735,60.7431,177000.0
2019-09-30 12:10:00,61.11,61.15,61.06,61.13,70420.0,60.7431,60.7828,60.6934,60.7629,70420.0
2019-09-30 12:20:00,61.14,61.29,61.14,61.29,114640.0,60.7729,60.922,60.7729,60.922,114640.0
2019-09-30 12:30:00,61.29,61.31,61.26,61.27,137180.0,60.922,60.9419,60.8922,60.9021,137180.0
2019-09-30 12:40:00,61.28,61.37,61.28,61.29,211380.0,60.912,61.0015,60.912,60.922,211380.0
2019-09-30 12:50:00,61.3,61.3,61.18,61.18,114000.0,60.9319,60.9319,60.8126,60.8126,114000.0
2019-09-30 13:00:00,61.2,61.28,61.18,61.23,252840.0,60.8325,60.912,60.8126,60.8623,252840.0
2019-09-30 13:10:00,61.23,61.24,61.15,61.15,244200.0,60.8623,60.8723,60.7828,60.7828,244200.0
2019-09-30 13:20:00,61.17,61.18,61.1,61.1,404720.0,60.8027,60.8126,60.7331,60.7331,404720.0
2019-09-30 13:30:00,61.12,61.12,61.04,61.07,172840.0,60.753,60.753,60.6735,60.7033,172840.0
2019-09-30 13:40:00,61.06,61.14,61.05,61.12,325000.0,60.6934,60.7729,60.6834,60.753,325000.0
2019-09-30 13:50:00,61.1,61.21,61.08,61.18,399120.0,60.7331,60.8425,60.7132,60.8126,399120.0
2019-09-30 14:00:00,61.18,61.19,61.15,61.19,90300.0,60.8126,60.8226,60.7828,60.8226,90300.0
2019-09-30 14:10:00,61.19,61.19,61.08,61.08,136660.0,60.8226,60.8226,60.7132,60.7132,136660.0
2019-09-30 14:20:00,61.07,61.1,61.01,61.02,159620.0,60.7033,60.7331,60.6437,60.6536,159620.0
2019-09-30 14:30:00,61.02,61.04,60.95,60.96,238980.0,60.6536,60.6735,60.584,60.594,238980.0
2019-09-30 14:40:00,60.96,61.04,60.96,61.01,146620.0,60.594,60.6735,60.594,60.6437,146620.0
2019-09-30 14:50:00,61.0,61.03,60.92,60.95,109000.0,60.6337,60.6635,60.5542,60.584,109000.0
2019-09-30 15:00:00,60.94,60.94,60.88,60.91,165400.0,60.5741,60.5741,60.5144,60.5443,165400.0
2019-09-30 15:10:00,60.92,60.98,60.91,60.93,175900.0,60.5542,60.6138,60.5443,60.5641,175900.0
2019-09-30 15:20:00,60.9,60.99,60.88,60.9,224860.0,60.5343,60.6238,60.5144,60.5343,224860.0
2019-09-30 15:30:00,60.92,60.93,60.84,60.93,244160.0,60.5542,60.5641,60.4747,60.5641,244160.0
2019-09-30 15:40:00,60.95,61.09,60.86,60.9,497360.0,60.584,60.7232,60.4946,60.5343,497360.0
2019-09-30 15:50:00,60.9,61.13,60.86,61.06,1611560.0,60.5343,60.7629,60.4946,60.6934,1611560.0
2019-10-01 09:30:00,61.06,61.59,61.01,61.5,824460.0,60.6934,61.2202,60.6437,61.1307,824460.0
2019-10-01 09:40:00,61.52,61.64,61.45,61.6,355680.0,61.1506,61.2699,61.081,61.2301,355680.0
2019-10-01 09:50:00,61.6,61.6,61.45,61.5,385980.0,61.2301,61.2301,61.081,61.1307,385980.0
2019-10-01 10:00:00,61.46,61.49,60.87,60.87,408640.0,61.0909,61.1208,60.5045,60.5045,408640.0
2019-10-01 10:10:00,60.89,60.96,60.8,60.87,405060.0,60.5244,60.594,60.4349,60.5045,405060.0
2019-10-01 10:20:00,60.89,61.02,60.74,61.02,308520.0,60.5244,60.6536,60.3753,60.6536,308520.0
2019-10-01 10:30:00,61.02,61.03,60.82,60.89,221740.0,60.6536,60.6635,60.4548,60.5244,221740.0
2019-10-01 10:40:00,60.9,60.94,60.78,60.8,180500.0,60.5343,60.5741,60.415,60.4349,180500.0
2019-10-01 10:50:00,60.76,60.82,60.6,60.62,382840.0,60.3952,60.4548,60.2361,60.256,382840.0
2019-10-01 11:00:00,60.61,60.72,60.55,60.72,262240.0,60.2461,60.3554,60.1864,60.3554,262240.0
2019-10-01 11:10:00,60.71,60.72,60.57,60.59,255060.0,60.3455,60.3554,60.2063,60.2262,255060.0
2019-10-01 11:20:00,60.58,60.7,60.56,60.68,294460.0,60.2162,60.3355,60.1964,60.3156,294460.0
2019-10-01 11:30:00,60.69,60.75,60.59,60.62,157740.0,60.3256,60.3852,60.2262,60.256,157740.0
2019-10-01 11:40:00,60.61,60.61,60.38,60.38,467560.0,60.2461,60.2461,60.0174,60.0174,467560.0
2019-10-01 11:50:00,60.35,60.45,60.35,60.41,136800.0,59.9876,60.087,59.9876,60.0473,136800.0
2019-10-01 12:00:00,60.43,60.46,60.42,60.42,83660.0,60.0671,60.097,60.0572,60.0572,83660.0
2019-10-01 12:10:00,60.4,60.52,60.38,60.52,226000.0,60.0373,60.1566,60.0174,60.1566,226000.0
2019-10-01 12:20:00,60.51,60.57,60.44,60.48,260680.0,60.1467,60.2063,60.0771,60.1168,260680.0
2019-10-01 12:30:00,60.45,60.6,60.43,60.52,117900.0,60.087,60.2361,60.0671,60.1566,117900.0
2019-10-01 12:40:00,60.51,60.6,60.51,60.59,206600.0,60.1467,60.2361,60.1467,60.2262,206600.0
2019-10-01 12:50:00,60.6,60.63,60.52,60.55,146880.0,60.2361,60.2659,60.1566,60.1864,146880.0
2019-10-01 13:00:00,60.53,60.56,60.38,60.43,180700.0,60.1665,60.1964,60.0174,60.0671,180700.0
2019-10-01 13:10:00,60.43,60.44,60.36,60.41,115520.0,60.0671,60.0771,59.9976,60.0473,115520.0
2019-10-01 13:20:00,60.42,60.43,60.36,60.38,64600.0,60.0572,60.0671,59.9976,60.0174,64600.0
2019-10-01 13:30:00,60.38,60.41,60.29,60.3,158120.0,60.0174,60.0473,59.928,59.9379,158120.0
2019-10-01 13:40:00,60.3,60.36,60.3,60.35,75920.0,59.9379,59.9976,59.9379,59.9876,75920.0
2019-10-01 13:50:00,60.35,60.39,60.31,60.35,121180.0,59.9876,60.0274,59.9479,59.9876,121180.0
2019-10-01 14:00:00,60.36,60.43,60.32,60.34,189600.0,59.9976,60.0671,59.9578,59.9777,189600.0
2019-10-01 14:10:00,60.37,60.48,60.37,60.44,164800.0,60.0075,60.1168,60.0075,60.0771,164800.0
2019-10-01 14:20:00,60.45,60.54,60.43,60.46,189740.0,60.087,60.1765,60.0671,60.097,189740.0
2019-10-01 14:30:00,60.48,60.56,60.48,60.52,757080.0,60.1168,60.1964,60.1168,60.1566,757080.0
2019-10-01 14:40:00,60.52,60.65,60.51,60.63,149500.0,60.1566,60.2858,60.1467,60.2659,149500.0
2019-10-01 14:50:00,60.61,60.62,60.51,60.53,227160.0,60.2461,60.256,60.1467,60.1665,227160.0
2019-10-01 15:00:00,60.56,60.64,60.52,60.61,95360.0,60.1964,60.2759,60.1566,60.2461,95360.0
2019-10-01 15:10:00,60.6,60.6,60.4,60.43,183940.0,60.2361,60.2361,60.0373,60.0671,183940.0
2019-10-01 15:20:00,60.45,60.55,60.41,60.49,135260.0,60.087,60.1864,60.0473,60.1268,135260.0
2019-10-01 15:30:00,60.49,60.5,60.34,60.37,205680.0,60.1268,60.1367,59.9777,60.0075,205680.0
2019-10-01 15:40:00,60.38,60.45,60.3,60.33,303340.0,60.0174,60.087,59.9379,59.9677,303340.0
2019-10-01 15:50:00,60.33,60.37,60.28,60.3,1034600.0,59.9677,60.0075,59.918,59.9379,1034600.0
2019-10-02 09:30:00,59.83,59.94,59.31,59.32,1020080.0,59.4707,59.5801,58.9539,58.9638,1020080.0
2019-10-02 09:40:00,59.33,59.44,59.32,59.36,436360.0,58.9737,59.0831,58.9638,59.0036,436360.0
2019-10-02 09:50:00,59.34,59.34,59.08,59.24,879460.0,58.9837,58.9837,58.7252,58.8843,879460.0
2019-10-02 10:00:00,59.26,59.34,59.05,59.3,423820.0,58.9042,58.9837,58.6954,58.9439,423820.0
2019-10-02 10:10:00,59.29,59.36,59.27,59.33,394640.0,58.934,59.0036,58.9141,58.9737,394640.0
2019-10-02 10:20:00,59.34,59.38,59.15,59.23,381520.0,58.9837,59.0234,58.7948,58.8743,381520.0
2019-10-02 10:30:00,59.21,59.21,59.02,59.07,680060.0,58.8545,58.8545,58.6656,58.7153,680060.0
2019-10-02 10:40:00,59.06,59.13,58.94,58.97,629080.0,58.7054,58.7749,58.5861,58.6159,629080.0
2019-10-02 10:50:00,58.96,59.07,58.9,58.94,510860.0,58.606,58.7153,58.5463,58.5861,510860.0
2019-10-02 11:00:00,58.92,59.04,58.89,58.99,283320.0,58.5662,58.6855,58.5364,58.6358,283320.0
2019-10-02 11:10:00,58.97,58.97,58.78,58.85,365140.0,58.6159,58.6159,58.427,58.4966,365140.0
2019-10-02 11:20:00,58.92,58.93,58.77,58.79,249420.0,58.5662,58.5761,58.4171,58.437,249420.0
2019-10-02 11:30:00,58.81,59.05,58.71,59.01,677260.0,58.4569,58.6954,58.3575,58.6557,677260.0
2019-10-02 11:40:00,59.01,59.09,59.01,59.04,269420.0,58.6557,58.7352,58.6557,58.6855,269420.0
2019-10-02 11:50:00,59.08,59.18,59.03,59.14,421520.0,58.7252,58.8246,58.6755,58.7849,421520.0
2019-10-02 12:00:00,59.13,59.14,58.98,58.98,537860.0,58.7749,58.7849,58.6258,58.6258,537860.0
2019-10-02 12:10:00,58.98,58.98,58.82,58.9,664580.0,58.6258,58.6258,58.4668,58.5463,664580.0
2019-10-02 12:20:00,58.9,58.97,58.85,58.89,192960.0,58.5463,58.6159,58.4966,58.5364,192960.0
2019-10-02 12:30:00,58.9,58.92,58.84,58.86,264240.0,58.5463,58.5662,58.4867,58.5066,264240.0
2019-10-02 12:40:00,58.87,58.87,58.77,58.77,147200.0,58.5165,58.5165,58.4171,58.4171,147200.0
2019-10-02 12:50:00,58.76,58.82,58.74,58.76,263600.0,58.4072,58.4668,58.3873,58.4072,263600.0
2019-10-02 13:00:00,58.73,58.93,58.71,58.89,246720.0,58.3773,58.5761,58.3575,58.5364,246720.0
2019-10-02 13:10:00,58.87,58.99,58.86,58.9,206980.0,58.5165,58.6358,58.5066,58.5463,206980.0
2019-10-02 13:20:00,58.89,58.95,58.83,58.93,106820.0,58.5364,58.596,58.4767,58.5761,106820.0
2019-10-02 13:30:00,58.92,58.92,58.74,58.79,125660.0,58.5662,58.5662,58.3873,58.437,125660.0
2019-10-02 13:40:00,58.8,58.8,58.69,58.69,294500.0,58.4469,58.4469,58.3376,58.3376,294500.0
2019-10-02 13:50:00,58.67,58.7,58.63,58.65,222600.0,58.3177,58.3475,58.2779,58.2978,222600.0
2019-10-02 14:00:00,58.66,58.8,58.65,58.72,198180.0,58.3078,58.4469,58.2978,58.3674,198180.0
2019-10-02 14:10:00,58.71,58.81,58.68,58.79,326280.0,58.3575,58.4569,58.3276,58.437,326280.0
2019-10-02 14:20:00,58.81,58.88,58.79,58.79,428680.0,58.4569,58.5264,58.437,58.437,428680.0
2019-10-02 14:30:00,58.78,58.83,58.72,58.78,278900.0,58.427,58.4767,58.3674,58.427,278900.0
2019-10-02 14:40:00,58.79,58.97,58.71,58.96,314980.0,58.437,58.6159,58.3575,58.606,314980.0
2019-10-02 14:50:00,58.94,59.01,58.9,58.98,248020.0,58.5861,58.6557,58.5463,58.6258,248020.0
2019-10-02 15:00:00,58.98,59.01,58.85,58.91,295920.0,58.6258,58.6557,58.4966,58.5563,295920.0
2019-10-02 15:10:00,58.93,59.11,58.93,59.04,411620.0,58.5761,58.7551,58.5761,58.6855,411620.0
2019-10-02 15:20:00,59.04,59.1,58.92,58.93,334180.0,58.6855,58.7451,58.5662,58.5761,334180.0
2019-10-02 15:30:00,58.92,59.07,58.87,58.98,280260.0,58.5662,58.7153,58.5165,58.6258,280260.0
2019-10-02 15:40:00,58.99,59.08,58.81,58.83,400780.0,58.6358,58.7252,58.4569,58.4767,400780.0
2019-10-02 15:50:00,58.82,58.94,58.78,58.87,1284460.0,58.4668,58.5861,58.427,58.5165,1284460.0
2019-10-03 09:30:00,59.17,59.2,58.9,58.97,1237160.0,58.8147,58.8445,58.5463,58.6159,1237160.0
2019-10-03 09:40:00,58.97,59.09,58.87,59.0,270280.0,58.6159,58.7352,58.5165,58.6457,270280.0
2019-10-03 09:50:00,58.97,58.98,58.82,58.9,250780.0,58.6159,58.6258,58.4668,58.5463,250780.0
2019-10-03 10:00:00,58.88,58.88,58.16,58.34,902420.0,58.5264,58.5264,57.8108,57.9897,902420.0
2019-10-03 10:10:00,58.31,58.67,58.3,58.62,515980.0,57.9599,58.3177,57.9499,58.268,515980.0
2019-10-03 10:20:00,58.6,58.87,58.5,58.77,700380.0,58.2481,58.5165,58.1487,58.4171,700380.0
2019-10-03 10:30:00,58.77,58.86,58.6,58.83,450900.0,58.4171,58.5066,58.2481,58.4767,450900.0
2019-10-03 10:40:00,58.82,58.84,58.6,58.64,288480.0,58.4668,58.4867,58.2481,58.2879,288480.0
2019-10-03 10:50:00,58.62,58.77,58.53,58.76,337500.0,58.268,58.4171,58.1785,58.4072,337500.0
2019-10-03 11:00:00,58.74,59.19,58.72,59.09,566640.0,58.3873,58.8346,58.3674,58.7352,566640.0
2019-10-03 11:10:00,59.13,59.19,59.03,59.14,451440.0,58.7749,58.8346,58.6755,58.7849,451440.0
2019-10-03 11:20:00,59.18,59.2,59.05,59.08,333820.0,58.8246,58.8445,58.6954,58.7252,333820.0
2019-10-03 11:30:00,59.09,59.09,58.96,59.07,430120.0,58.7352,58.7352,58.606,58.7153,430120.0
2019-10-03 11:40:00,59.08,59.1,58.95,58.97,243680.0,58.7252,58.7451,58.596,58.6159,243680.0
2019-10-03 11:50:00,58.97,59.12,58.95,58.99,182380.0,58.6159,58.765,58.596,58.6358,182380.0
2019-10-03 12:00:00,59.01,59.08,58.99,59.07,223360.0,58.6557,58.7252,58.6358,58.7153,223360.0
2019-10-03 12:10:00,59.08,59.13,58.97,58.97,207040.0,58.7252,58.7749,58.6159,58.6159,207040.0
2019-10-03 12:20:00,58.98,59.21,58.97,59.18,177060.0,58.6258,58.8545,58.6159,58.8246,177060.0
2019-10-03 12:30:00,59.17,59.31,59.17,59.3,379780.0,58.8147,58.9539,58.8147,58.9439,379780.0
2019-10-03 12:40:00,59.3,59.38,59.24,59.38,213160.0,58.9439,59.0234,58.8843,59.0234,213160.0
2019-10-03 12:50:00,59.38,59.44,59.33,59.38,263840.0,59.0234,59.0831,58.9737,59.0234,263840.0
2019-10-03 13:00:00,59.38,59.45,59.34,59.34,141440.0,59.0234,59.093,58.9837,58.9837,141440.0
2019-10-03 13:10:00,59.34,59.38,59.31,59.32,198900.0,58.9837,59.0234,58.9539,58.9638,198900.0
2019-10-03 13:20:00,59.32,59.41,59.3,59.32,141020.0,58.9638,59.0533,58.9439,58.9638,141020.0
2019-10-03 13:30:00,59.31,59.44,59.31,59.35,225240.0,58.9539,59.0831,58.9539,58.9936,225240.0
2019-10-03 13:40:00,59.37,59.55,59.37,59.5,199880.0,59.0135,59.1924,59.0135,59.1427,199880.0
2019-10-03 13:50:00,59.5,59.5,59.45,59.46,158960.0,59.1427,59.1427,59.093,59.103,158960.0
2019-10-03 14:00:00,59.46,59.48,59.41,59.41,283400.0,59.103,59.1228,59.0533,59.0533,283400.0
2019-10-03 14:10:00,59.42,59.48,59.41,59.42,119300.0,59.0632,59.1228,59.0533,59.0632,119300.0
2019-10-03 14:20:00,59.44,59.5,59.44,59.46,106640.0,59.0831,59.1427,59.0831,59.103,106640.0
2019-10-03 14:30:00,59.44,59.45,59.35,59.36,187260.0,59.0831,59.093,58.9936,59.0036,187260.0
2019-10-03 14:40:00,59.36,59.43,59.34,59.41,184540.0,59.0036,59.0731,58.9837,59.0533,184540.0
2019-10-03 14:50:00,59.42,59.44,59.38,59.39,148480.0,59.0632,59.0831,59.0234,59.0334,148480.0
2019-10-03 15:00:00,59.4,59.42,59.36,59.37,129080.0,59.0433,59.0632,59.0036,59.0135,129080.0
2019-10-03 15:10:00,59.37,59.44,59.32,59.34,266580.0,59.0135,59.0831,58.9638,58.9837,266580.0
2019-10-03 15:20:00,59.33,59.37,59.31,59.34,195520.0,58.9737,59.0135,58.9539,58.9837,195520.0
2019-10-03 15:30:00,59.34,59.36,59.29,59.35,209300.0,58.9837,59.0036,58.934,58.9936,209300.0
2019-10-03 15:40:00,59.35,59.41,59.26,59.26,342720.0,58.9936,59.0533,58.9042,58.9042,342720.0
2019-10-03 15:50:00,59.26,59.48,59.23,59.44,1096860.0,58.9042,59.1228,58.8743,59.0831,1096860.0
2019-10-04 09:30:00,59.71,59.82,59.55,59.78,831540.0,59.3515,59.4608,59.1924,59.421,831540.0
2019-10-04 09:40:00,59.77,59.85,59.68,59.85,175860.0,59.4111,59.4906,59.3216,59.4906,175860.0
2019-10-04 09:50:00,59.85,59.94,59.77,59.92,271080.0,59.4906,59.5801,59.4111,59.5602,271080.0
2019-10-04 10:00:00,59.92,60.01,59.9,59.99,414620.0,59.5602,59.6497,59.5403,59.6298,414620.0
2019-10-04 10:10:00,59.96,60.15,59.94,60.04,384380.0,59.6,59.7888,59.5801,59.6795,384380.0
2019-10-04 10:20:00,60.07,60.07,59.91,59.91,149940.0,59.7093,59.7093,59.5503,59.5503,149940.0
2019-10-04 10:30:00,59.91,59.93,59.84,59.91,198480.0,59.5503,59.5701,59.4807,59.5503,198480.0
2019-10-04 10:40:00,59.9,59.96,59.85,59.95,128380.0,59.5403,59.6,59.4906,59.59,128380.0
2019-10-04 10:50:00,59.98,60.05,59.96,59.98,166500.0,59.6198,59.6894,59.6,59.6198,166500.0
2019-10-04 11:00:00,59.98,60.07,59.94,60.05,318520.0,59.6198,59.7093,59.5801,59.6894,318520.0
2019-10-04 11:10:00,60.05,60.17,60.02,60.11,238280.0,59.6894,59.8087,59.6596,59.7491,238280.0
2019-10-04 11:20:00,60.1,60.18,60.05,60.14,86360.0,59.7391,59.8186,59.6894,59.7789,86360.0
2019-10-04 11:30:00,60.14,60.28,60.13,60.24,369940.0,59.7789,59.918,59.7689,59.8783,369940.0
2019-10-04 11:40:00,60.24,60.28,60.22,60.28,253220.0,59.8783,59.918,59.8584,59.918,253220.0
2019-10-04 11:50:00,60.28,60.36,60.27,60.28,531360.0,59.918,59.9976,59.9081,59.918,531360.0
2019-10-04 12:00:00,60.28,60.34,60.28,60.3,150880.0,59.918,59.9777,59.918,59.9379,150880.0
2019-10-04 12:10:00,60.29,60.29,60.14,60.21,153500.0,59.928,59.928,59.7789,59.8485,153500.0
2019-10-04 12:20:00,60.22,60.3,60.18,60.21,126460.0,59.8584,59.9379,59.8186,59.8485,126460.0
2019-10-04 12:30:00,60.21,60.23,60.17,60.19,109300.0,59.8485,59.8683,59.8087,59.8286,109300.0
2019-10-04 12:40:00,60.23,60.24,60.16,60.23,157520.0,59.8683,59.8783,59.7988,59.8683,157520.0
2019-10-04 12:50:00,60.21,60.21,60.16,60.19,31080.0,59.8485,59.8485,59.7988,59.8286,31080.0
2019-10-04 13:00:00,60.19,60.19,60.14,60.15,68160.0,59.8286,59.8286,59.7789,59.7888,68160.0
2019-10-04 13:10:00,60.16,60.18,60.15,60.17,175700.0,59.7988,59.8186,59.7888,59.8087,175700.0
2019-10-04 13:20:00,60.18,60.23,60.18,60.21,158740.0,59.8186,59.8683,59.8186,59.8485,158740.0
2019-10-04 13:30:00,60.19,60.25,60.19,60.23,110980.0,59.8286,59.8882,59.8286,59.8683,110980.0
2019-10-04 13:40:00,60.24,60.33,60.24,60.26,154520.0,59.8783,59.9677,59.8783,59.8982,154520.0
2019-10-04 13:50:00,60.26,60.27,60.17,60.2,109880.0,59.8982,59.9081,59.8087,59.8385,109880.0
2019-10-04 14:00:00,60.22,60.26,60.17,60.26,56320.0,59.8584,59.8982,59.8087,59.8982,56320.0
2019-10-04 14:10:00,60.28,60.32,60.26,60.31,163080.0,59.918,59.9578,59.8982,59.9479,163080.0
2019-10-04 14:20:00,60.3,60.35,60.27,60.32,192600.0,59.9379,59.9876,59.9081,59.9578,192600.0
2019-10-04 14:30:00,60.34,60.42,60.34,60.41,237800.0,59.9777,60.0572,59.9777,60.0473,237800.0
2019-10-04 14:40:00,60.42,60.42,60.37,60.38,117460.0,60.0572,60.0572,60.0075,60.0174,117460.0
2019-10-04 14:50:00,60.39,60.44,60.38,60.41,197420.0,60.0274,60.0771,60.0174,60.0473,197420.0
2019-10-04 15:00:00,60.41,60.48,60.4,60.48,186160.0,60.0473,60.1168,60.0373,60.1168,186160.0
2019-10-04 15:10:00,60.49,60.51,60.46,60.48,229140.0,60.1268,60.1467,60.097,60.1168,229140.0
2019-10-04 15:20:00,60.48,60.5,60.39,60.39,213900.0,60.1168,60.1367,60.0274,60.0274,213900.0
2019-10-04 15:30:00,60.41,60.52,60.4,60.49,338480.0,60.0473,60.1566,60.0373,60.1268,338480.0
2019-10-04 15:40:00,60.51,60.6,60.46,60.59,407280.0,60.1467,60.2361,60.097,60.2262,407280.0
2019-10-04 15:50:00,60.6,60.62,60.51,60.51,1188740.0,60.2361,60.256,60.1467,60.1467,1188740.0
2019-10-07 09:30:00,60.33,60.65,60.31,60.45,481700.0,59.9677,60.2858,59.9479,60.087,481700.0
2019-10-07 09:40:00,60.48,60.48,60.27,60.29,305560.0,60.1168,60.1168,59.9081,59.928,305560.0
2019-10-07 09:50:00,60.29,60.48,60.28,60.35,202160.0,59.928,60.1168,59.918,59.9876,202160.0
2019-10-07 10:00:00,60.36,60.5,60.22,60.5,212200.0,59.9976,60.1367,59.8584,60.1367,212200.0
2019-10-07 10:10:00,60.51,60.58,60.46,60.5,160080.0,60.1467,60.2162,60.097,60.1367,160080.0
2019-10-07 10:20:00,60.51,60.69,60.51,60.68,154720.0,60.1467,60.3256,60.1467,60.3156,154720.0
2019-10-07 10:30:00,60.66,60.69,60.56,60.56,120640.0,60.2958,60.3256,60.1964,60.1964,120640.0
2019-10-07 10:40:00,60.57,60.65,60.56,60.61,188860.0,60.2063,60.2858,60.1964,60.2461,188860.0
2019-10-07 10:50:00,60.62,60.82,60.62,60.77,248700.0,60.256,60.4548,60.256,60.4051,248700.0
2019-10-07 11:00:00,60.78,60.95,60.78,60.92,206320.0,60.415,60.584,60.415,60.5542,206320.0
2019-10-07 11:10:00,60.93,60.93,60.68,60.72,141020.0,60.5641,60.5641,60.3156,60.3554,141020.0
2019-10-07 11:20:00,60.74,60.79,60.72,60.77,86700.0,60.3753,60.425,60.3554,60.4051,86700.0
2019-10-07 11:30:00,60.78,60.85,60.77,60.79,115240.0,60.415,60.4846,60.4051,60.425,115240.0
2019-10-07 11:40:00,60.77,60.84,60.73,60.77,132220.0,60.4051,60.4747,60.3653,60.4051,132220.0
2019-10-07 11:50:00,60.78,60.84,60.78,60.84,60660.0,60.415,60.4747,60.415,60.4747,60660.0
2019-10-07 12:00:00,60.86,60.87,60.78,60.78,76480.0,60.4946,60.5045,60.415,60.415,76480.0
2019-10-07 12:10:00,60.77,60.78,60.73,60.75,50000.0,60.4051,60.415,60.3653,60.3852,50000.0
2019-10-07 12:20:00,60.78,60.78,60.67,60.69,117540.0,60.415,60.415,60.3057,60.3256,117540.0
2019-10-07 12:30:00,60.66,60.7,60.64,60.68,49700.0,60.2958,60.3355,60.2759,60.3156,49700.0
2019-10-07 12:40:00,60.71,60.74,60.68,60.73,106700.0,60.3455,60.3753,60.3156,60.3653,106700.0
2019-10-07 12:50:00,60.72,60.72,60.6,60.62,90040.0,60.3554,60.3554,60.2361,60.256,90040.0
2019-10-07 13:00:00,60.62,60.69,60.55,60.55,114540.0,60.256,60.3256,60.1864,60.1864,114540.0
2019-10-07 13:10:00,60.54,60.55,60.51,60.53,112140.0,60.1765,60.1864,60.1467,60.1665,112140.0
2019-10-07 13:20:00,60.54,60.63,60.54,60.61,146380.0,60.1765,60.2659,60.1765,60.2461,146380.0
2019-10-07 13:30:00,60.61,60.92,60.59,60.89,332200.0,60.2461,60.5542,60.2262,60.5244,332200.0
2019-10-07 13:40:00,60.88,60.88,60.81,60.85,97100.0,60.5144,60.5144,60.4449,60.4846,97100.0
2019-10-07 13:50:00,60.86,60.86,60.81,60.82,98000.0,60.4946,60.4946,60.4449,60.4548,98000.0
2019-10-07 14:00:00,60.81,60.84,60.68,60.73,158500.0,60.4449,60.4747,60.3156,60.3653,158500.0
2019-10-07 14:10:00,60.71,60.71,60.6,60.63,111420.0,60.3455,60.3455,60.2361,60.2659,111420.0
2019-10-07 14:20:00,60.62,60.65,60.59,60.64,111140.0,60.256,60.2858,60.2262,60.2759,111140.0
2019-10-07 14:30:00,60.65,60.65,60.54,60.56,110900.0,60.2858,60.2858,60.1765,60.1964,110900.0
2019-10-07 14:40:00,60.59,60.6,60.52,60.55,126180.0,60.2262,60.2361,60.1566,60.1864,126180.0
2019-10-07 14:50:00,60.55,60.59,60.48,60.59,174080.0,60.1864,60.2262,60.1168,60.2262,174080.0
2019-10-07 15:00:00,60.61,60.68,60.57,60.68,151680.0,60.2461,60.3156,60.2063,60.3156,151680.0
2019-10-07 15:10:00,60.66,60.75,60.62,60.74,122240.0,60.2958,60.3852,60.256,60.3753,122240.0
2019-10-07 15:20:00,60.72,60.75,60.65,60.69,188220.0,60.3554,60.3852,60.2858,60.3256,188220.0
2019-10-07 15:30:00,60.68,60.68,60.53,60.56,291060.0,60.3156,60.3156,60.1665,60.1964,291060.0
2019-10-07 15:40:00,60.58,60.63,60.52,60.57,351900.0,60.2162,60.2659,60.1566,60.2063,351900.0
2019-10-07 15:50:00,60.55,60.55,60.37,60.4,1431180.0,60.1864,60.1864,60.0075,60.0373,1431180.0
2019-10-08 09:30:00,59.94,59.99,59.71,59.71,693280.0,59.5801,59.6298,59.3515,59.3515,693280.0
2019-10-08 09:40:00,59.72,59.9,59.67,59.78,226440.0,59.3614,59.5403,59.3117,59.421,226440.0
2019-10-08 09:50:00,59.76,59.77,59.6,59.62,193880.0,59.4012,59.4111,59.2421,59.262,193880.0
2019-10-08 10:00:00,59.6,59.66,59.55,59.64,271820.0,59.2421,59.3018,59.1924,59.2819,271820.0
2019-10-08 10:10:00,59.63,59.8,59.59,59.77,205460.0,59.2719,59.4409,59.2322,59.4111,205460.0
2019-10-08 10:20:00,59.79,59.8,59.62,59.65,138900.0,59.431,59.4409,59.262,59.2918,138900.0
2019-10-08 10:30:00,59.64,59.7,59.54,59.7,196460.0,59.2819,59.3415,59.1825,59.3415,196460.0
2019-10-08 10:40:00,59.73,59.78,59.61,59.63,287060.0,59.3713,59.421,59.2521,59.2719,287060.0
2019-10-08 10:50:00,59.65,59.85,59.63,59.85,176500.0,59.2918,59.4906,59.2719,59.4906,176500.0
2019-10-08 11:00:00,59.84,59.91,59.79,59.8,148660.0,59.4807,59.5503,59.431,59.4409,148660.0
2019-10-08 11:10:00,59.8,59.96,59.79,59.82,202000.0,59.4409,59.6,59.431,59.4608,202000.0
2019-10-08 11:20:00,59.82,59.82,59.68,59.69,102080.0,59.4608,59.4608,59.3216,59.3316,102080.0
2019-10-08 11:30:00,59.68,59.74,59.58,59.69,171380.0,59.3216,59.3813,59.2222,59.3316,171380.0
2019-10-08 11:40:00,59.7,59.77,59.65,59.65,142700.0,59.3415,59.4111,59.2918,59.2918,142700.0
2019-10-08 11:50:00,59.68,59.78,59.65,59.76,109000.0,59.3216,59.421,59.2918,59.4012,109000.0
2019-10-08 12:00:00,59.77,59.78,59.7,59.75,125440.0,59.4111,59.421,59.3415,59.3912,125440.0
2019-10-08 12:10:00,59.74,59.75,59.64,59.69,115960.0,59.3813,59.3912,59.2819,59.3316,115960.0
2019-10-08 12:20:00,59.73,59.85,59.73,59.82,113820.0,59.3713,59.4906,59.3713,59.4608,113820.0
2019-10-08 12:30:00,59.79,59.81,59.75,59.77,68000.0,59.431,59.4509,59.3912,59.4111,68000.0
2019-10-08 12:40:00,59.77,60.05,59.77,59.95,154760.0,59.4111,59.6894,59.4111,59.59,154760.0
2019-10-08 12:50:00,59.97,59.99,59.9,59.94,140320.0,59.6099,59.6298,59.5403,59.5801,140320.0
2019-10-08 13:00:00,59.94,59.97,59.89,59.92,163420.0,59.5801,59.6099,59.5304,59.5602,163420.0
2019-10-08 13:10:00,59.91,59.95,59.86,59.91,123000.0,59.5503,59.59,59.5006,59.5503,123000.0
2019-10-08 13:20:00,59.94,60.06,59.93,60.06,194500.0,59.5801,59.6994,59.5701,59.6994,194500.0
2019-10-08 13:30:00,60.07,60.1,59.98,60.09,293820.0,59.7093,59.7391,59.6198,59.7292,293820.0
2019-10-08 13:40:00,60.1,60.16,60.09,60.16,162600.0,59.7391,59.7988,59.7292,59.7988,162600.0
2019-10-08 13:50:00,60.16,60.16,60.0,60.0,94600.0,59.7988,59.7988,59.6397,59.6397,94600.0
2019-10-08 14:00:00,60.01,60.03,59.93,59.98,57800.0,59.6497,59.6695,59.5701,59.6198,57800.0
2019-10-08 14:10:00,59.98,60.0,59.94,59.98,73200.0,59.6198,59.6397,59.5801,59.6198,73200.0
2019-10-08 14:20:00,59.95,59.95,59.92,59.94,52400.0,59.59,59.59,59.5602,59.5801,52400.0
2019-10-08 14:30:00,59.95,60.21,59.95,60.16,287240.0,59.59,59.8485,59.59,59.7988,287240.0
2019-10-08 14:40:00,60.13,60.3,60.08,60.3,144280.0,59.7689,59.9379,59.7192,59.9379,144280.0
2019-10-08 14:50:00,60.34,60.34,59.83,59.99,305460.0,59.9777,59.9777,59.4707,59.6298,305460.0
2019-10-08 15:00:00,60.02,60.13,59.85,59.87,220900.0,59.6596,59.7689,59.4906,59.5105,220900.0
2019-10-08 15:10:00,59.86,59.92,59.77,59.91,140680.0,59.5006,59.5602,59.4111,59.5503,140680.0
2019-10-08 15:20:00,59.92,59.99,59.91,59.96,129700.0,59.5602,59.6298,59.5503,59.6,129700.0
2019-10-08 15:30:00,59.95,59.98,59.71,59.74,214520.0,59.59,59.6198,59.3515,59.3813,214520.0
2019-10-08 15:40:00,59.73,59.76,59.59,59.62,436280.0,59.3713,59.4012,59.2322,59.262,436280.0
2019-10-08 15:50:00,59.62,59.65,59.47,59.49,979920.0,59.262,59.2918,59.1129,59.1328,979920.0
2019-10-09 09:30:00,60.07,60.12,59.94,60.03,556020.0,59.7093,59.759,59.5801,59.6695,556020.0
2019-10-09 09:40:00,60.08,60.22,60.04,60.19,332180.0,59.7192,59.8584,59.6795,59.8286,332180.0
2019-10-09 09:50:00,60.2,60.22,59.96,60.01,179740.0,59.8385,59.8584,59.6,59.6497,179740.0
2019-10-09 10:00:00,60.0,60.07,59.94,59.99,237220.0,59.6397,59.7093,59.5801,59.6298,237220.0
2019-10-09 10:10:00,60.0,60.05,59.91,60.0,128900.0,59.6397,59.6894,59.5503,59.6397,128900.0
2019-10-09 10:20:00,60.01,60.07,59.98,60.03,108700.0,59.6497,59.7093,59.6198,59.6695,108700.0
2019-10-09 10:30:00,60.05,60.12,60.04,60.05,94360.0,59.6894,59.759,59.6795,59.6894,94360.0
2019-10-09 10:40:00,60.07,60.13,60.05,60.07,78820.0,59.7093,59.7689,59.6894,59.7093,78820.0
2019-10-09 10:50:00,60.11,60.15,60.08,60.12,115920.0,59.7491,59.7888,59.7192,59.759,115920.0
2019-10-09 11:00:00,60.14,60.15,59.98,60.04,165000.0,59.7789,59.7888,59.6198,59.6795,165000.0
2019-10-09 11:10:00,60.05,60.1,60.0,60.04,165020.0,59.6894,59.7391,59.6397,59.6795,165020.0
2019-10-09 11:20:00,60.01,60.05,59.99,60.02,114500.0,59.6497,59.6894,59.6298,59.6596,114500.0
2019-10-09 11:30:00,60.05,60.13,60.05,60.05,226900.0,59.6894,59.7689,59.6894,59.6894,226900.0
2019-10-09 11:40:00,60.07,60.22,60.07,60.2,251160.0,59.7093,59.8584,59.7093,59.8385,251160.0
2019-10-09 11:50:00,60.23,60.25,60.18,60.18,80080.0,59.8683,59.8882,59.8186,59.8186,80080.0
2019-10-09 12:00:00,60.18,60.24,60.16,60.21,123680.0,59.8186,59.8783,59.7988,59.8485,123680.0
2019-10-09 12:10:00,60.2,60.21,60.14,60.16,142620.0,59.8385,59.8485,59.7789,59.7988,142620.0
2019-10-09 12:20:00,60.16,60.19,60.09,60.09,176000.0,59.7988,59.8286,59.7292,59.7292,176000.0
2019-10-09 12:30:00,60.09,60.24,60.09,60.18,121920.0,59.7292,59.8783,59.7292,59.8186,121920.0
2019-10-09 12:40:00,60.18,60.19,60.13,60.16,56000.0,59.8186,59.8286,59.7689,59.7988,56000.0
2019-10-09 12:50:00,60.15,60.19,60.1,60.19,51720.0,59.7888,59.8286,59.7391,59.8286,51720.0
2019-10-09 13:00:00,60.2,60.24,60.08,60.09,224420.0,59.8385,59.8783,59.7192,59.7292,224420.0
2019-10-09 13:10:00,60.07,60.09,59.99,60.0,117220.0,59.7093,59.7292,59.6298,59.6397,117220.0
2019-10-09 13:20:00,60.0,60.07,59.99,60.04,88000.0,59.6397,59.7093,59.6298,59.6795,88000.0
2019-10-09 13:30:00,60.04,60.09,60.01,60.07,53120.0,59.6795,59.7292,59.6497,59.7093,53120.0
2019-10-09 13:40:00,60.09,60.15,60.07,60.15,50880.0,59.7292,59.7888,59.7093,59.7888,50880.0
2019-10-09 13:50:00,60.15,60.18,60.12,60.14,68800.0,59.7888,59.8186,59.759,59.7789,68800.0
2019-10-09 14:00:00,60.12,60.15,60.08,60.13,93540.0,59.759,59.7888,59.7192,59.7689,93540.0
2019-10-09 14:10:00,60.17,60.25,60.15,60.23,126660.0,59.8087,59.8882,59.7888,59.8683,126660.0
2019-10-09 14:20:00,60.24,60.24,60.19,60.2,47760.0,59.8783,59.8783,59.8286,59.8385,47760.0
2019-10-09 14:30:00,60.22,60.27,60.22,60.25,103480.0,59.8584,59.9081,59.8584,59.8882,103480.0
2019-10-09 14:40:00,60.28,60.33,60.26,60.32,103040.0,59.918,59.9677,59.8982,59.9578,103040.0
2019-10-09 14:50:00,60.33,60.4,60.32,60.36,107860.0,59.9677,60.0373,59.9578,59.9976,107860.0
2019-10-09 15:00:00,60.36,60.39,60.32,60.39,87260.0,59.9976,60.0274,59.9578,60.0274,87260.0
2019-10-09 15:10:00,60.38,60.41,60.34,60.38,241880.0,60.0174,60.0473,59.9777,60.0174,241880.0
2019-10-09 15:20:00,60.36,60.37,60.32,60.37,66540.0,59.9976,60.0075,59.9578,60.0075,66540.0
2019-10-09 15:30:00,60.37,60.42,60.37,60.42,105040.0,60.0075,60.0572,60.0075,60.0572,105040.0
2019-10-09 15:40:00,60.4,60.41,60.11,60.12,492240.0,60.0373,60.0473,59.7491,59.759,492240.0
2019-10-09 15:50:00,60.14,60.26,60.05,60.12,948780.0,59.7789,59.8982,59.6894,59.759,948780.0
2019-10-10 09:30:00,60.0,60.07,59.89,59.97,706820.0,59.6397,59.7093,59.5304,59.6099,706820.0
2019-10-10 09:40:00,59.95,60.16,59.9,60.16,301020.0,59.59,59.7988,59.5403,59.7988,301020.0
2019-10-10 09:50:00,60.16,60.41,60.16,60.4,139500.0,59.7988,60.0473,59.7988,60.0373,139500.0
2019-10-10 10:00:00,60.42,60.45,60.37,60.41,197020.0,60.0572,60.087,60.0075,60.0473,197020.0
2019-10-10 10:10:00,60.42,60.59,60.34,60.55,195260.0,60.0572,60.2262,59.9777,60.1864,195260.0
2019-10-10 10:20:00,60.51,60.56,60.46,60.5,82000.0,60.1467,60.1964,60.097,60.1367,82000.0
2019-10-10 10:30:00,60.17,60.49,60.16,60.47,96080.0,59.8087,60.1268,59.7988,60.1069,96080.0
2019-10-10 10:40:00,60.48,60.55,60.47,60.47,79480.0,60.1168,60.1864,60.1069,60.1069,79480.0
2019-10-10 10:50:00,60.53,60.7,60.53,60.69,114440.0,60.1665,60.3355,60.1665,60.3256,114440.0
2019-10-10 11:00:00,60.72,60.73,60.61,60.69,106660.0,60.3554,60.3653,60.2461,60.3256,106660.0
2019-10-10 11:10:00,60.7,60.78,60.68,60.76,222280.0,60.3355,60.415,60.3156,60.3952,222280.0
2019-10-10 11:20:00,60.74,60.75,60.63,60.63,105480.0,60.3753,60.3852,60.2659,60.2659,105480.0
2019-10-10 11:30:00,60.64,60.72,60.63,60.69,81440.0,60.2759,60.3554,60.2659,60.3256,81440.0
2019-10-10 11:40:00,60.7,60.71,60.64,60.68,76500.0,60.3355,60.3455,60.2759,60.3156,76500.0
2019-10-10 11:50:00,60.68,60.69,60.64,60.65,70000.0,60.3156,60.3256,60.2759,60.2858,70000.0
2019-10-10 12:00:00,60.61,60.61,60.52,60.52,71920.0,60.2461,60.2461,60.1566,60.1566,71920.0
2019-10-10 12:10:00,60.52,60.57,60.51,60.55,105000.0,60.1566,60.2063,60.1467,60.1864,105000.0
2019-10-10 12:20:00,60.56,60.6,60.42,60.43,172980.0,60.1964,60.2361,60.0572,60.0671,172980.0
2019-10-10 12:30:00,60.42,60.44,60.28,60.35,288480.0,60.0572,60.0771,59.918,59.9876,288480.0
2019-10-10 12:40:00,60.36,60.44,60.34,60.44,57000.0,59.9976,60.0771,59.9777,60.0771,57000.0
2019-10-10 12:50:00,60.42,60.47,60.38,60.45,38000.0,60.0572,60.1069,60.0174,60.087,38000.0
2019-10-10 13:00:00,60.44,60.5,60.44,60.49,85980.0,60.0771,60.1367,60.0771,60.1268,85980.0
2019-10-10 13:10:00,60.47,60.51,60.45,60.47,55820.0,60.1069,60.1467,60.087,60.1069,55820.0
2019-10-10 13:20:00,60.48,60.52,60.46,60.47,71220.0,60.1168,60.1566,60.097,60.1069,71220.0
2019-10-10 13:30:00,60.44,60.44,60.35,60.43,48200.0,60.0771,60.0771,59.9876,60.0671,48200.0
2019-10-10 13:40:00,60.43,60.48,60.39,60.48,97400.0,60.0671,60.1168,60.0274,60.1168,97400.0
2019-10-10 13:50:00,60.49,60.58,60.47,60.55,67000.0,60.1268,60.2162,60.1069,60.1864,67000.0
2019-10-10 14:00:00,60.55,60.58,60.19,60.23,166140.0,60.1864,60.2162,59.8286,59.8683,166140.0
2019-10-10 14:10:00,60.24,60.4,60.21,60.37,52380.0,59.8783,60.0373,59.8485,60.0075,52380.0
2019-10-10 14:20:00,60.38,60.42,60.32,60.34,63580.0,60.0174,60.0572,59.9578,59.9777,63580.0
2019-10-10 14:30:00,60.36,60.43,60.33,60.37,66900.0,59.9976,60.0671,59.9677,60.0075,66900.0
2019-10-10 14:40:00,60.37,60.38,60.31,60.38,42920.0,60.0075,60.0174,59.9479,60.0174,42920.0
2019-10-10 14:50:00,60.42,60.42,60.31,60.37,46420.0,60.0572,60.0572,59.9479,60.0075,46420.0
2019-10-10 15:00:00,60.43,60.45,60.39,60.44,87500.0,60.0671,60.087,60.0274,60.0771,87500.0
2019-10-10 15:10:00,60.43,60.46,60.37,60.4,108000.0,60.0671,60.097,60.0075,60.0373,108000.0
2019-10-10 15:20:00,60.44,60.47,60.39,60.42,169380.0,60.0771,60.1069,60.0274,60.0572,169380.0
2019-10-10 15:30:00,60.42,60.45,60.38,60.39,129280.0,60.0572,60.087,60.0174,60.0274,129280.0
2019-10-10 15:40:00,60.38,60.46,60.35,60.44,89960.0,60.0174,60.097,59.9876,60.0771,89960.0
2019-10-10 15:50:00,60.47,60.54,60.38,60.48,651960.0,60.1069,60.1765,60.0174,60.1168,651960.0
2019-10-11 09:30:00,61.2,61.25,61.05,61.21,887700.0,60.8325,60.8822,60.6834,60.8425,887700.0
2019-10-11 09:40:00,61.21,61.37,61.2,61.25,329800.0,60.8425,61.0015,60.8325,60.8822,329800.0
2019-10-11 09:50:00,61.27,61.34,61.19,61.22,189480.0,60.9021,60.9717,60.8226,60.8524,189480.0
2019-10-11 10:00:00,61.24,61.28,61.14,61.22,264300.0,60.8723,60.912,60.7729,60.8524,264300.0
2019-10-11 10:10:00,61.24,61.31,61.2,61.31,172740.0,60.8723,60.9419,60.8325,60.9419,172740.0
2019-10-11 10:20:00,61.32,61.34,61.08,61.18,353060.0,60.9518,60.9717,60.7132,60.8126,353060.0
2019-10-11 10:30:00,61.2,61.25,61.14,61.14,320040.0,60.8325,60.8822,60.7729,60.7729,320040.0
2019-10-11 10:40:00,61.15,61.26,61.1,61.26,191040.0,60.7828,60.8922,60.7331,60.8922,191040.0
2019-10-11 10:50:00,61.26,61.3,61.23,61.25,241040.0,60.8922,60.9319,60.8623,60.8822,241040.0
2019-10-11 11:00:00,61.25,61.35,61.24,61.33,257560.0,60.8822,60.9816,60.8723,60.9617,257560.0
2019-10-11 11:10:00,61.34,61.35,61.28,61.32,175840.0,60.9717,60.9816,60.912,60.9518,175840.0
2019-10-11 11:20:00,61.32,61.36,61.3,61.36,102820.0,60.9518,60.9915,60.9319,60.9915,102820.0
2019-10-11 11:30:00,61.36,61.44,61.35,61.37,205260.0,60.9915,61.0711,60.9816,61.0015,205260.0
2019-10-11 11:40:00,61.37,61.43,61.25,61.32,216460.0,61.0015,61.0611,60.8822,60.9518,216460.0
2019-10-11 11:50:00,61.29,61.31,61.25,61.28,98180.0,60.922,60.9419,60.8822,60.912,98180.0
2019-10-11 12:00:00,61.29,61.33,61.21,61.25,88200.0,60.922,60.9617,60.8425,60.8822,88200.0
2019-10-11 12:10:00,61.25,61.33,61.22,61.25,112020.0,60.8822,60.9617,60.8524,60.8822,112020.0
2019-10-11 12:20:00,61.24,61.25,61.18,61.2,32000.0,60.8723,60.8822,60.8126,60.8325,32000.0
2019-10-11 12:30:00,61.22,61.23,60.92,61.08,484620.0,60.8524,60.8623,60.5542,60.7132,484620.0
2019-10-11 12:40:00,61.1,61.17,61.05,61.15,101000.0,60.7331,60.8027,60.6834,60.7828,101000.0
2019-10-11 12:50:00,61.16,61.23,61.14,61.2,77560.0,60.7928,60.8623,60.7729,60.8325,77560.0
2019-10-11 13:00:00,61.21,61.24,61.2,61.21,95040.0,60.8425,60.8723,60.8325,60.8425,95040.0
2019-10-11 13:10:00,61.21,61.24,61.14,61.16,169560.0,60.8425,60.8723,60.7729,60.7928,169560.0
2019-10-11 13:20:00,61.17,61.35,61.15,61.27,132780.0,60.8027,60.9816,60.7828,60.9021,132780.0
2019-10-11 13:30:00,61.19,61.27,61.18,61.22,82300.0,60.8226,60.9021,60.8126,60.8524,82300.0
2019-10-11 13:40:00,61.23,61.31,61.22,61.26,170600.0,60.8623,60.9419,60.8524,60.8922,170600.0
2019-10-11 13:50:00,61.28,61.31,61.21,61.25,109000.0,60.912,60.9419,60.8425,60.8822,109000.0
2019-10-11 14:00:00,61.24,61.27,61.22,61.25,105420.0,60.8723,60.9021,60.8524,60.8822,105420.0
2019-10-11 14:10:00,61.24,61.24,61.19,61.22,117800.0,60.8723,60.8723,60.8226,60.8524,117800.0
2019-10-11 14:20:00,61.23,61.27,61.19,61.23,103880.0,60.8623,60.9021,60.8226,60.8623,103880.0
2019-10-11 14:30:00,61.22,61.26,61.22,61.24,175980.0,60.8524,60.8922,60.8524,60.8723,175980.0
2019-10-11 14:40:00,61.25,61.27,61.21,61.21,108820.0,60.8822,60.9021,60.8425,60.8425,108820.0
2019-10-11 14:50:00,61.22,61.27,61.15,61.17,179600.0,60.8524,60.9021,60.7828,60.8027,179600.0
2019-10-11 15:00:00,61.17,61.2,61.15,61.2,215100.0,60.8027,60.8325,60.7828,60.8325,215100.0
2019-10-11 15:10:00,61.19,61.25,61.16,61.21,130580.0,60.8226,60.8822,60.7928,60.8425,130580.0
2019-10-11 15:20:00,61.21,61.22,61.17,61.17,149760.0,60.8425,60.8524,60.8027,60.8027,149760.0
2019-10-11 15:30:00,61.18,61.25,61.08,61.25,309320.0,60.8126,60.8822,60.7132,60.8822,309320.0
2019-10-11 15:40:00,61.24,61.24,60.88,60.93,415100.0,60.8723,60.8723,60.5144,60.5641,415100.0
2019-10-11 15:50:00,60.95,60.98,60.68,60.71,1460600.0,60.584,60.6138,60.3156,60.3455,1460600.0
2019-10-14 09:30:00,60.69,60.83,60.64,60.67,382100.0,60.3256,60.4647,60.2759,60.3057,382100.0
2019-10-14 09:40:00,60.7,60.89,60.59,60.89,185400.0,60.3355,60.5244,60.2262,60.5244,185400.0
2019-10-14 09:50:00,60.9,61.06,60.84,61.03,174780.0,60.5343,60.6934,60.4747,60.6635,174780.0
2019-10-14 10:00:00,61.06,61.29,60.99,61.28,245760.0,60.6934,60.922,60.6238,60.912,245760.0
2019-10-14 10:10:00,61.28,61.29,61.15,61.17,306620.0,60.912,60.922,60.7828,60.8027,306620.0
2019-10-14 10:20:00,61.18,61.23,61.15,61.2,208340.0,60.8126,60.8623,60.7828,60.8325,208340.0
2019-10-14 10:30:00,61.23,61.29,61.18,61.26,332960.0,60.8623,60.922,60.8126,60.8922,332960.0
2019-10-14 10:40:00,61.24,61.24,61.18,61.22,79860.0,60.8723,60.8723,60.8126,60.8524,79860.0
2019-10-14 10:50:00,61.18,61.23,61.17,61.23,89660.0,60.8126,60.8623,60.8027,60.8623,89660.0
2019-10-14 11:00:00,61.24,61.25,61.06,61.17,143200.0,60.8723,60.8822,60.6934,60.8027,143200.0
2019-10-14 11:10:00,61.16,61.17,61.1,61.13,123720.0,60.7928,60.8027,60.7331,60.7629,123720.0
2019-10-14 11:20:00,61.09,61.12,61.05,61.06,47900.0,60.7232,60.753,60.6834,60.6934,47900.0
2019-10-14 11:30:00,61.09,61.17,61.09,61.17,72880.0,60.7232,60.8027,60.7232,60.8027,72880.0
2019-10-14 11:40:00,61.16,61.16,61.05,61.05,61040.0,60.7928,60.7928,60.6834,60.6834,61040.0
2019-10-14 11:50:00,61.07,61.1,61.06,61.06,61020.0,60.7033,60.7331,60.6934,60.6934,61020.0
2019-10-14 12:00:00,61.08,61.08,61.02,61.04,44000.0,60.7132,60.7132,60.6536,60.6735,44000.0
2019-10-14 12:10:00,61.03,61.06,60.98,61.03,54000.0,60.6635,60.6934,60.6138,60.6635,54000.0
2019-10-14 12:20:00,61.05,61.05,60.96,60.98,65980.0,60.6834,60.6834,60.594,60.6138,65980.0
2019-10-14 12:30:00,60.97,61.04,60.97,61.0,108240.0,60.6039,60.6735,60.6039,60.6337,108240.0
2019-10-14 12:40:00,61.0,61.0,60.96,60.99,43360.0,60.6337,60.6337,60.594,60.6238,43360.0
2019-10-14 12:50:00,60.97,61.02,60.97,61.02,70100.0,60.6039,60.6536,60.6039,60.6536,70100.0
2019-10-14 13:00:00,61.03,61.06,61.01,61.06,108000.0,60.6635,60.6934,60.6437,60.6934,108000.0
2019-10-14 13:10:00,61.06,61.09,61.04,61.04,61400.0,60.6934,60.7232,60.6735,60.6735,61400.0
2019-10-14 13:20:00,61.02,61.03,60.98,61.0,53340.0,60.6536,60.6635,60.6138,60.6337,53340.0
2019-10-14 13:30:00,60.99,60.99,60.91,60.91,55000.0,60.6238,60.6238,60.5443,60.5443,55000.0
2019-10-14 13:40:00,60.95,60.97,60.93,60.96,126000.0,60.584,60.6039,60.5641,60.594,126000.0
2019-10-14 13:50:00,60.96,61.05,60.95,61.05,67920.0,60.594,60.6834,60.584,60.6834,67920.0
2019-10-14 14:00:00,61.05,61.1,61.03,61.06,129400.0,60.6834,60.7331,60.6635,60.6934,129400.0
2019-10-14 14:10:00,61.07,61.08,61.02,61.05,107660.0,60.7033,60.7132,60.6536,60.6834,107660.0
2019-10-14 14:20:00,61.04,61.07,61.01,61.03,56800.0,60.6735,60.7033,60.6437,60.6635,56800.0
2019-10-14 14:30:00,61.03,61.06,60.99,61.0,78060.0,60.6635,60.6934,60.6238,60.6337,78060.0
2019-10-14 14:40:00,60.99,61.04,60.99,61.02,85920.0,60.6238,60.6735,60.6238,60.6536,85920.0
2019-10-14 14:50:00,61.02,61.05,60.97,61.04,119020.0,60.6536,60.6834,60.6039,60.6735,119020.0
2019-10-14 15:00:00,61.04,61.05,60.98,61.01,132700.0,60.6735,60.6834,60.6138,60.6437,132700.0
2019-10-14 15:10:00,61.0,61.04,60.99,61.04,139140.0,60.6337,60.6735,60.6238,60.6735,139140.0
2019-10-14 15:20:00,61.03,61.08,61.02,61.04,169080.0,60.6635,60.7132,60.6536,60.6735,169080.0
2019-10-14 15:30:00,61.04,61.04,60.95,60.95,109420.0,60.6735,60.6735,60.584,60.584,109420.0
2019-10-14 15:40:00,60.94,60.96,60.9,60.92,125940.0,60.5741,60.594,60.5343,60.5542,125940.0
2019-10-14 15:50:00,60.94,60.99,60.84,60.85,745000.0,60.5741,60.6238,60.4747,60.4846,745000.0
2019-10-15 09:30:00,61.08,61.33,61.05,61.24,603160.0,60.7132,60.9617,60.6834,60.8723,603160.0
2019-10-15 09:40:00,61.27,61.38,61.22,61.32,308900.0,60.9021,61.0114,60.8524,60.9518,308900.0
2019-10-15 09:50:00,61.34,61.35,61.12,61.32,532580.0,60.9717,60.9816,60.753,60.9518,532580.0
2019-10-15 10:00:00,61.29,61.5,61.25,61.48,445820.0,60.922,61.1307,60.8822,61.1108,445820.0
2019-10-15 10:10:00,61.49,61.66,61.47,61.58,246660.0,61.1208,61.2897,61.1009,61.2102,246660.0
2019-10-15 10:20:00,61.56,61.67,61.56,61.6,223480.0,61.1903,61.2997,61.1903,61.2301,223480.0
2019-10-15 10:30:00,61.63,61.8,61.59,61.8,254660.0,61.2599,61.4289,61.2202,61.4289,254660.0
2019-10-15 10:40:00,61.81,61.84,61.78,61.82,168460.0,61.4388,61.4687,61.409,61.4488,168460.0
2019-10-15 10:50:00,61.8,61.88,61.79,61.87,249860.0,61.4289,61.5084,61.419,61.4985,249860.0
2019-10-15 11:00:00,61.89,61.91,61.8,61.84,193280.0,61.5184,61.5382,61.4289,61.4687,193280.0
2019-10-15 11:10:00,61.84,61.87,61.66,61.7,233380.0,61.4687,61.4985,61.2897,61.3295,233380.0
2019-10-15 11:20:00,61.69,61.84,61.65,61.84,193800.0,61.3196,61.4687,61.2798,61.4687,193800.0
2019-10-15 11:30:00,61.86,61.89,61.79,61.84,235960.0,61.4885,61.5184,61.419,61.4687,235960.0
2019-10-15 11:40:00,61.84,62.01,61.84,62.01,426660.0,61.4687,61.6376,61.4687,61.6376,426660.0
2019-10-15 11:50:00,61.99,62.12,61.95,62.12,397480.0,61.6178,61.747,61.578,61.747,397480.0
2019-10-15 12:00:00,62.11,62.16,61.99,62.08,276080.0,61.737,61.7867,61.6178,61.7072,276080.0
2019-10-15 12:10:00,62.09,62.15,62.09,62.13,250420.0,61.7172,61.7768,61.7172,61.7569,250420.0
2019-10-15 12:20:00,62.13,62.15,61.99,61.99,293640.0,61.7569,61.7768,61.6178,61.6178,293640.0
2019-10-15 12:30:00,62.0,62.06,61.99,62.01,211540.0,61.6277,61.6873,61.6178,61.6376,211540.0
2019-10-15 12:40:00,62.02,62.02,61.94,61.94,107900.0,61.6476,61.6476,61.5681,61.5681,107900.0
2019-10-15 12:50:00,61.95,62.0,61.92,61.97,53040.0,61.578,61.6277,61.5482,61.5979,53040.0
2019-10-15 13:00:00,61.98,62.07,61.98,62.04,78900.0,61.6078,61.6973,61.6078,61.6675,78900.0
2019-10-15 13:10:00,62.03,62.07,62.02,62.05,183160.0,61.6575,61.6973,61.6476,61.6774,183160.0
2019-10-15 13:20:00,62.08,62.13,62.0,62.0,203840.0,61.7072,61.7569,61.6277,61.6277,203840.0
2019-10-15 13:30:00,62.0,62.08,61.97,62.07,126440.0,61.6277,61.7072,61.5979,61.6973,126440.0
2019-10-15 13:40:00,62.06,62.12,62.02,62.09,150820.0,61.6873,61.747,61.6476,61.7172,150820.0
2019-10-15 13:50:00,62.1,62.19,62.1,62.16,222460.0,61.7271,61.8166,61.7271,61.7867,222460.0
2019-10-15 14:00:00,62.17,62.23,62.15,62.18,188400.0,61.7967,61.8563,61.7768,61.8066,188400.0
2019-10-15 14:10:00,62.22,62.3,62.22,62.27,154360.0,61.8464,61.9259,61.8464,61.8961,154360.0
2019-10-15 14:20:00,62.28,62.34,62.27,62.31,160020.0,61.906,61.9657,61.8961,61.9358,160020.0
2019-10-15 14:30:00,62.3,62.32,62.23,62.25,137160.0,61.9259,61.9458,61.8563,61.8762,137160.0
2019-10-15 14:40:00,62.24,62.3,62.23,62.26,110900.0,61.8663,61.9259,61.8563,61.8861,110900.0
2019-10-15 14:50:00,62.28,62.3,62.22,62.25,216860.0,61.906,61.9259,61.8464,61.8762,216860.0
2019-10-15 15:00:00,62.21,62.24,62.16,62.16,285580.0,61.8364,61.8663,61.7867,61.7867,285580.0
2019-10-15 15:10:00,62.18,62.24,62.12,62.22,334900.0,61.8066,61.8663,61.747,61.8464,334900.0
2019-10-15 15:20:00,62.24,62.36,62.24,62.31,448560.0,61.8663,61.9855,61.8663,61.9358,448560.0
2019-10-15 15:30:00,62.31,62.33,62.19,62.22,347600.0,61.9358,61.9557,61.8166,61.8464,347600.0
2019-10-15 15:40:00,62.21,62.25,62.14,62.17,427300.0,61.8364,61.8762,61.7669,61.7967,427300.0
2019-10-15 15:50:00,62.18,62.22,62.1,62.11,953860.0,61.8066,61.8464,61.7271,61.737,953860.0
2019-10-16 09:30:00,62.09,62.37,61.93,62.36,1075740.0,61.7172,61.9955,61.5581,61.9855,1075740.0
2019-10-16 09:40:00,62.36,62.55,62.32,62.55,720660.0,61.9855,62.1744,61.9458,62.1744,720660.0
2019-10-16 09:50:00,62.56,62.57,62.28,62.36,267380.0,62.1843,62.1943,61.906,61.9855,267380.0
2019-10-16 10:00:00,62.34,62.36,62.15,62.26,300280.0,61.9657,61.9855,61.7768,61.8861,300280.0
2019-10-16 10:10:00,62.29,62.42,62.25,62.39,209560.0,61.916,62.0452,61.8762,62.0154,209560.0
2019-10-16 10:20:00,62.4,62.54,62.38,62.52,216800.0,62.0253,62.1645,62.0054,62.1446,216800.0
2019-10-16 10:30:00,62.52,62.57,62.46,62.56,347680.0,62.1446,62.1943,62.0849,62.1843,347680.0
2019-10-16 10:40:00,62.56,62.58,62.47,62.53,279960.0,62.1843,62.2042,62.0949,62.1545,279960.0
2019-10-16 10:50:00,62.53,62.7,62.52,62.69,255560.0,62.1545,62.3235,62.1446,62.3136,255560.0
2019-10-16 11:00:00,62.67,62.71,62.62,62.62,338840.0,62.2937,62.3334,62.244,62.244,338840.0
2019-10-16 11:10:00,62.63,62.64,62.48,62.48,124740.0,62.2539,62.2639,62.1048,62.1048,124740.0
2019-10-16 11:20:00,62.49,62.54,62.44,62.44,155160.0,62.1148,62.1645,62.0651,62.0651,155160.0
2019-10-16 11:30:00,62.43,62.48,62.31,62.44,109520.0,62.0551,62.1048,61.9358,62.0651,109520.0
2019-10-16 11:40:00,62.46,62.58,62.45,62.58,89320.0,62.0849,62.2042,62.075,62.2042,89320.0
2019-10-16 11:50:00,62.55,62.57,62.45,62.48,117200.0,62.1744,62.1943,62.075,62.1048,117200.0
2019-10-16 12:00:00,62.47,62.5,62.46,62.46,75580.0,62.0949,62.1247,62.0849,62.0849,75580.0
2019-10-16 12:10:00,62.44,62.46,62.3,62.33,126140.0,62.0651,62.0849,61.9259,61.9557,126140.0
2019-10-16 12:20:00,62.31,62.4,62.29,62.31,117000.0,61.9358,62.0253,61.916,61.9358,117000.0
2019-10-16 12:30:00,62.31,62.34,62.21,62.24,108820.0,61.9358,61.9657,61.8364,61.8663,108820.0
2019-10-16 12:40:00,62.22,62.27,62.18,62.22,207920.0,61.8464,61.8961,61.8066,61.8464,207920.0
2019-10-16 12:50:00,62.22,62.22,62.09,62.09,206740.0,61.8464,61.8464,61.7172,61.7172,206740.0
2019-10-16 13:00:00,62.1,62.21,62.06,62.06,127500.0,61.7271,61.8364,61.6873,61.6873,127500.0
2019-10-16 13:10:00,62.06,62.14,62.06,62.14,177500.0,61.6873,61.7669,61.6873,61.7669,177500.0
2019-10-16 13:20:00,62.12,62.17,62.11,62.17,100760.0,61.747,61.7967,61.737,61.7967,100760.0
2019-10-16 13:30:00,62.17,62.24,62.17,62.21,158320.0,61.7967,61.8663,61.7967,61.8364,158320.0
2019-10-16 13:40:00,62.23,62.26,62.18,62.21,164980.0,61.8563,61.8861,61.8066,61.8364,164980.0
2019-10-16 13:50:00,62.22,62.23,62.15,62.15,44440.0,61.8464,61.8563,61.7768,61.7768,44440.0
2019-10-16 14:00:00,62.15,62.2,62.14,62.16,145980.0,61.7768,61.8265,61.7669,61.7867,145980.0
2019-10-16 14:10:00,62.2,62.23,62.18,62.2,116000.0,61.8265,61.8563,61.8066,61.8265,116000.0
2019-10-16 14:20:00,62.2,62.21,62.18,62.19,58100.0,61.8265,61.8364,61.8066,61.8166,58100.0
2019-10-16 14:30:00,62.2,62.24,62.1,62.23,182000.0,61.8265,61.8663,61.7271,61.8563,182000.0
2019-10-16 14:40:00,62.24,62.28,62.23,62.28,182200.0,61.8663,61.906,61.8563,61.906,182200.0
2019-10-16 14:50:00,62.29,62.29,62.24,62.24,89160.0,61.916,61.916,61.8663,61.8663,89160.0
2019-10-16 15:00:00,62.24,62.26,62.18,62.2,98080.0,61.8663,61.8861,61.8066,61.8265,98080.0
2019-10-16 15:10:00,62.2,62.2,62.08,62.1,189700.0,61.8265,61.8265,61.7072,61.7271,189700.0
2019-10-16 15:20:00,62.09,62.17,62.07,62.14,222620.0,61.7172,61.7967,61.6973,61.7669,222620.0
2019-10-16 15:30:00,62.15,62.28,62.13,62.28,343400.0,61.7768,61.906,61.7569,61.906,343400.0
2019-10-16 15:40:00,62.26,62.29,62.17,62.17,244720.0,61.8861,61.916,61.7967,61.7967,244720.0
2019-10-16 15:50:00,62.17,62.32,62.12,62.15,1324360.0,61.7967,61.9458,61.747,61.7768,1324360.0
2019-10-17 09:30:00,62.57,62.62,62.49,62.57,869440.0,62.1943,62.244,62.1148,62.1943,869440.0
2019-10-17 09:40:00,62.58,62.9,62.57,62.89,574640.0,62.2042,62.5223,62.1943,62.5124,574640.0
2019-10-17 09:50:00,62.91,62.95,62.86,62.87,590920.0,62.5322,62.572,62.4825,62.4925,590920.0
2019-10-17 10:00:00,62.88,63.05,62.81,63.04,1311740.0,62.5024,62.6714,62.4328,62.6615,1311740.0
2019-10-17 10:10:00,63.03,63.19,62.98,63.12,593220.0,62.6515,62.8106,62.6018,62.741,593220.0
2019-10-17 10:20:00,63.13,63.13,62.83,62.88,269300.0,62.7509,62.7509,62.4527,62.5024,269300.0
2019-10-17 10:30:00,62.85,62.87,62.63,62.78,361180.0,62.4726,62.4925,62.2539,62.403,361180.0
2019-10-17 10:40:00,62.79,62.83,62.67,62.67,297640.0,62.413,62.4527,62.2937,62.2937,297640.0
2019-10-17 10:50:00,62.66,62.76,62.64,62.74,122000.0,62.2837,62.3831,62.2639,62.3633,122000.0
2019-10-17 11:00:00,62.61,62.73,62.6,62.69,154180.0,62.234,62.3533,62.2241,62.3136,154180.0
2019-10-17 11:10:00,62.69,62.79,62.69,62.76,152000.0,62.3136,62.413,62.3136,62.3831,152000.0
2019-10-17 11:20:00,62.78,62.8,62.74,62.78,134960.0,62.403,62.4229,62.3633,62.403,134960.0
2019-10-17 11:30:00,62.78,62.79,62.66,62.74,55620.0,62.403,62.413,62.2837,62.3633,55620.0
2019-10-17 11:40:00,62.74,62.74,62.65,62.7,117000.0,62.3633,62.3633,62.2738,62.3235,117000.0
2019-10-17 11:50:00,62.68,62.68,62.58,62.68,177260.0,62.3036,62.3036,62.2042,62.3036,177260.0
2019-10-17 12:00:00,62.67,62.68,62.54,62.6,168340.0,62.2937,62.3036,62.1645,62.2241,168340.0
2019-10-17 12:10:00,62.62,62.69,62.59,62.69,240480.0,62.244,62.3136,62.2142,62.3136,240480.0
2019-10-17 12:20:00,62.7,62.72,62.58,62.6,128620.0,62.3235,62.3434,62.2042,62.2241,128620.0
2019-10-17 12:30:00,62.6,62.7,62.6,62.65,147400.0,62.2241,62.3235,62.2241,62.2738,147400.0
2019-10-17 12:40:00,62.67,62.72,62.65,62.7,148140.0,62.2937,62.3434,62.2738,62.3235,148140.0
2019-10-17 12:50:00,62.69,62.71,62.64,62.71,77060.0,62.3136,62.3334,62.2639,62.3334,77060.0
2019-10-17 13:00:00,62.7,62.75,62.64,62.65,108400.0,62.3235,62.3732,62.2639,62.2738,108400.0
2019-10-17 13:10:00,62.64,62.74,62.63,62.73,84540.0,62.2639,62.3633,62.2539,62.3533,84540.0
2019-10-17 13:20:00,62.72,62.73,62.67,62.67,84380.0,62.3434,62.3533,62.2937,62.2937,84380.0
2019-10-17 13:30:00,62.67,62.73,62.67,62.69,80500.0,62.2937,62.3533,62.2937,62.3136,80500.0
2019-10-17 13:40:00,62.69,62.7,62.65,62.7,66400.0,62.3136,62.3235,62.2738,62.3235,66400.0
2019-10-17 13:50:00,62.7,62.75,62.68,62.73,126880.0,62.3235,62.3732,62.3036,62.3533,126880.0
2019-10-17 14:00:00,62.73,62.74,62.59,62.65,136520.0,62.3533,62.3633,62.2142,62.2738,136520.0
2019-10-17 14:10:00,62.66,62.66,62.53,62.56,138320.0,62.2837,62.2837,62.1545,62.1843,138320.0
2019-10-17 14:20:00,62.56,62.65,62.55,62.62,83800.0,62.1843,62.2738,62.1744,62.244,83800.0
2019-10-17 14:30:00,62.64,62.65,62.57,62.61,119820.0,62.2639,62.2738,62.1943,62.234,119820.0
2019-10-17 14:40:00,62.61,62.68,62.6,62.66,104840.0,62.234,62.3036,62.2241,62.2837,104840.0
2019-10-17 14:50:00,62.69,62.73,62.68,62.73,230160.0,62.3136,62.3533,62.3036,62.3533,230160.0
2019-10-17 15:00:00,62.72,62.73,62.53,62.55,181820.0,62.3434,62.3533,62.1545,62.1744,181820.0
2019-10-17 15:10:00,62.55,62.62,62.55,62.55,150900.0,62.1744,62.244,62.1744,62.1744,150900.0
2019-10-17 15:20:00,62.58,62.6,62.55,62.58,122100.0,62.2042,62.2241,62.1744,62.2042,122100.0
2019-10-17 15:30:00,62.59,62.67,62.59,62.64,197400.0,62.2142,62.2937,62.2142,62.2639,197400.0
2019-10-17 15:40:00,62.65,62.69,62.61,62.62,329640.0,62.2738,62.3136,62.234,62.244,329640.0
2019-10-17 15:50:00,62.61,62.69,62.58,62.67,823500.0,62.234,62.3136,62.2042,62.2937,823500.0
2019-10-18 09:30:00,62.73,62.79,62.61,62.79,3087560.0,62.3533,62.413,62.234,62.413,3087560.0
2019-10-18 09:40:00,62.81,62.91,62.67,62.7,315740.0,62.4328,62.5322,62.2937,62.3235,315740.0
2019-10-18 09:50:00,62.71,62.76,62.58,62.76,266620.0,62.3334,62.3831,62.2042,62.3831,266620.0
2019-10-18 10:00:00,62.77,62.79,62.64,62.79,220020.0,62.3931,62.413,62.2639,62.413,220020.0
2019-10-18 10:10:00,62.78,62.79,62.59,62.66,289980.0,62.403,62.413,62.2142,62.2837,289980.0
2019-10-18 10:20:00,62.66,62.68,62.57,62.61,278500.0,62.2837,62.3036,62.1943,62.234,278500.0
2019-10-18 10:30:00,62.63,62.66,62.56,62.62,202560.0,62.2539,62.2837,62.1843,62.244,202560.0
2019-10-18 10:40:00,62.63,62.63,62.46,62.5,336360.0,62.2539,62.2539,62.0849,62.1247,336360.0
2019-10-18 10:50:00,62.55,62.65,62.53,62.65,137520.0,62.1744,62.2738,62.1545,62.2738,137520.0
2019-10-18 11:00:00,62.63,62.66,62.6,62.61,218280.0,62.2539,62.2837,62.2241,62.234,218280.0
2019-10-18 11:10:00,62.61,62.77,62.6,62.72,520020.0,62.234,62.3931,62.2241,62.3434,520020.0
2019-10-18 11:20:00,62.74,62.76,62.56,62.58,451980.0,62.3633,62.3831,62.1843,62.2042,451980.0
2019-10-18 11:30:00,62.63,62.66,62.49,62.56,192460.0,62.2539,62.2837,62.1148,62.1843,192460.0
2019-10-18 11:40:00,62.56,62.56,62.37,62.4,411520.0,62.1843,62.1843,61.9955,62.0253,411520.0
2019-10-18 11:50:00,62.42,62.42,62.2,62.22,416900.0,62.0452,62.0452,61.8265,61.8464,416900.0
2019-10-18 12:00:00,62.22,62.38,62.2,62.29,347320.0,61.8464,62.0054,61.8265,61.916,347320.0
2019-10-18 12:10:00,62.28,62.34,62.09,62.11,186800.0,61.906,61.9657,61.7172,61.737,186800.0
2019-10-18 12:20:00,62.1,62.14,62.01,62.09,272720.0,61.7271,61.7669,61.6376,61.7172,272720.0
2019-10-18 12:30:00,62.03,62.16,62.02,62.1,164920.0,61.6575,61.7867,61.6476,61.7271,164920.0
2019-10-18 12:40:00,62.08,62.25,62.06,62.25,193220.0,61.7072,61.8762,61.6873,61.8762,193220.0
2019-10-18 12:50:00,62.25,62.28,62.21,62.25,93480.0,61.8762,61.906,61.8364,61.8762,93480.0
2019-10-18 13:00:00,62.28,62.34,62.26,62.32,215860.0,61.906,61.9657,61.8861,61.9458,215860.0
2019-10-18 13:10:00,62.3,62.38,62.27,62.37,107260.0,61.9259,62.0054,61.8961,61.9955,107260.0
2019-10-18 13:20:00,62.36,62.38,62.21,62.23,91940.0,61.9855,62.0054,61.8364,61.8563,91940.0
2019-10-18 13:30:00,62.22,62.28,62.2,62.21,97700.0,61.8464,61.906,61.8265,61.8364,97700.0
2019-10-18 13:40:00,62.23,62.32,62.19,62.3,104140.0,61.8563,61.9458,61.8166,61.9259,104140.0
2019-10-18 13:50:00,62.3,62.31,62.26,62.3,82000.0,61.9259,61.9358,61.8861,61.9259,82000.0
2019-10-18 14:00:00,62.31,62.32,62.26,62.27,220820.0,61.9358,61.9458,61.8861,61.8961,220820.0
2019-10-18 14:10:00,62.28,62.35,62.25,62.3,134920.0,61.906,61.9756,61.8762,61.9259,134920.0
2019-10-18 14:20:00,62.33,62.35,62.27,62.35,162560.0,61.9557,61.9756,61.8961,61.9756,162560.0
2019-10-18 14:30:00,62.36,62.36,62.29,62.3,164180.0,61.9855,61.9855,61.916,61.9259,164180.0
2019-10-18 14:40:00,62.29,62.31,62.27,62.28,104940.0,61.916,61.9358,61.8961,61.906,104940.0
2019-10-18 14:50:00,62.29,62.36,62.29,62.33,114820.0,61.916,61.9855,61.916,61.9557,114820.0
2019-10-18 15:00:00,62.36,62.4,62.3,62.36,270400.0,61.9855,62.0253,61.9259,61.9855,270400.0
2019-10-18 15:10:00,62.36,62.43,62.36,62.39,420600.0,61.9855,62.0551,61.9855,62.0154,420600.0
2019-10-18 15:20:00,62.4,62.41,62.34,62.39,266440.0,62.0253,62.0352,61.9657,62.0154,266440.0
2019-10-18 15:30:00,62.39,62.43,62.38,62.4,419580.0,62.0154,62.0551,62.0054,62.0253,419580.0
2019-10-18 15:40:00,62.39,62.4,62.31,62.32,477960.0,62.0154,62.0253,61.9358,61.9458,477960.0
2019-10-18 15:50:00,62.35,62.36,62.18,62.2,1373820.0,61.9756,61.9855,61.8066,61.8265,1373820.0
2019-10-21 09:30:00,62.44,62.68,62.43,62.5,663220.0,62.0651,62.3036,62.0551,62.1247,663220.0
2019-10-21 09:40:00,62.5,62.58,62.41,62.41,212200.0,62.1247,62.2042,62.0352,62.0352,212200.0
2019-10-21 09:50:00,62.41,62.5,62.3,62.38,223780.0,62.0352,62.1247,61.9259,62.0054,223780.0
2019-10-21 10:00:00,62.42,62.45,62.22,62.34,152620.0,62.0452,62.075,61.8464,61.9657,152620.0
2019-10-21 10:10:00,62.31,62.4,62.26,62.37,98920.0,61.9358,62.0253,61.8861,61.9955,98920.0
2019-10-21 10:20:00,62.35,62.38,62.31,62.37,176960.0,61.9756,62.0054,61.9358,61.9955,176960.0
2019-10-21 10:30:00,62.32,62.38,62.23,62.35,258080.0,61.9458,62.0054,61.8563,61.9756,258080.0
2019-10-21 10:40:00,62.36,62.37,62.23,62.24,120000.0,61.9855,61.9955,61.8563,61.8663,120000.0
2019-10-21 10:50:00,62.24,62.24,62.02,62.03,478860.0,61.8663,61.8663,61.6476,61.6575,478860.0
2019-10-21 11:00:00,62.04,62.2,62.0,62.16,194340.0,61.6675,61.8265,61.6277,61.7867,194340.0
2019-10-21 11:10:00,62.23,62.29,62.23,62.26,114320.0,61.8563,61.916,61.8563,61.8861,114320.0
2019-10-21 11:20:00,62.26,62.35,62.24,62.31,187580.0,61.8861,61.9756,61.8663,61.9358,187580.0
2019-10-21 11:30:00,62.33,62.33,62.18,62.18,164760.0,61.9557,61.9557,61.8066,61.8066,164760.0
2019-10-21 11:40:00,62.21,62.32,62.21,62.32,97740.0,61.8364,61.9458,61.8364,61.9458,97740.0
2019-10-21 11:50:00,62.31,62.31,62.2,62.2,134660.0,61.9358,61.9358,61.8265,61.8265,134660.0
2019-10-21 12:00:00,62.2,62.28,62.16,62.26,192380.0,61.8265,61.906,61.7867,61.8861,192380.0
2019-10-21 12:10:00,62.25,62.33,62.25,62.33,124260.0,61.8762,61.9557,61.8762,61.9557,124260.0
2019-10-21 12:20:00,62.3,62.37,62.3,62.32,44000.0,61.9259,61.9955,61.9259,61.9458,44000.0
2019-10-21 12:30:00,62.35,62.36,62.27,62.32,108000.0,61.9756,61.9855,61.8961,61.9458,108000.0
2019-10-21 12:40:00,62.34,62.37,62.28,62.29,164300.0,61.9657,61.9955,61.906,61.916,164300.0
2019-10-21 12:50:00,62.3,62.35,62.26,62.26,100820.0,61.9259,61.9756,61.8861,61.8861,100820.0
2019-10-21 13:00:00,62.25,62.29,62.2,62.24,71580.0,61.8762,61.916,61.8265,61.8663,71580.0
2019-10-21 13:10:00,62.24,62.25,62.21,62.22,85900.0,61.8663,61.8762,61.8364,61.8464,85900.0
2019-10-21 13:20:00,62.23,62.28,62.23,62.27,148320.0,61.8563,61.906,61.8563,61.8961,148320.0
2019-10-21 13:30:00,62.26,62.3,62.23,62.23,165640.0,61.8861,61.9259,61.8563,61.8563,165640.0
2019-10-21 13:40:00,62.23,62.25,62.18,62.22,94160.0,61.8563,61.8762,61.8066,61.8464,94160.0
2019-10-21 13:50:00,62.21,62.23,62.19,62.19,113320.0,61.8364,61.8563,61.8166,61.8166,113320.0
2019-10-21 14:00:00,62.18,62.27,62.15,62.26,120000.0,61.8066,61.8961,61.7768,61.8861,120000.0
2019-10-21 14:10:00,62.26,62.28,62.19,62.21,178840.0,61.8861,61.906,61.8166,61.8364,178840.0
2019-10-21 14:20:00,62.21,62.21,62.16,62.2,141300.0,61.8364,61.8364,61.7867,61.8265,141300.0
2019-10-21 14:30:00,62.21,62.3,62.21,62.27,124780.0,61.8364,61.9259,61.8364,61.8961,124780.0
2019-10-21 14:40:00,62.27,62.3,62.27,62.29,84000.0,61.8961,61.9259,61.8961,61.916,84000.0
2019-10-21 14:50:00,62.29,62.3,62.25,62.28,138480.0,61.916,61.9259,61.8762,61.906,138480.0
2019-10-21 15:00:00,62.27,62.29,62.19,62.19,128420.0,61.8961,61.916,61.8166,61.8166,128420.0
2019-10-21 15:10:00,62.2,62.25,62.19,62.21,121260.0,61.8265,61.8762,61.8166,61.8364,121260.0
2019-10-21 15:20:00,62.22,62.24,62.19,62.21,233700.0,61.8464,61.8663,61.8166,61.8364,233700.0
2019-10-21 15:30:00,62.2,62.23,62.16,62.19,221980.0,61.8265,61.8563,61.7867,61.8166,221980.0
2019-10-21 15:40:00,62.18,62.29,62.17,62.26,386060.0,61.8066,61.916,61.7967,61.8861,386060.0
2019-10-21 15:50:00,62.29,62.3,62.18,62.22,901760.0,61.916,61.9259,61.8066,61.8464,901760.0
2019-10-22 09:30:00,62.22,62.29,62.15,62.2,414340.0,61.8464,61.916,61.7768,61.8265,414340.0
2019-10-22 09:40:00,62.22,62.29,62.12,62.2,448660.0,61.8464,61.916,61.747,61.8265,448660.0
2019-10-22 09:50:00,62.21,62.34,62.14,62.29,360440.0,61.8364,61.9657,61.7669,61.916,360440.0
2019-10-22 10:00:00,62.3,62.35,62.26,62.29,172580.0,61.9259,61.9756,61.8861,61.916,172580.0
2019-10-22 10:10:00,62.3,62.33,62.22,62.3,264280.0,61.9259,61.9557,61.8464,61.9259,264280.0
2019-10-22 10:20:00,62.3,62.37,62.26,62.31,327260.0,61.9259,61.9955,61.8861,61.9358,327260.0
2019-10-22 10:30:00,62.32,62.35,62.25,62.31,379140.0,61.9458,61.9756,61.8762,61.9358,379140.0
2019-10-22 10:40:00,62.31,62.41,62.31,62.38,224480.0,61.9358,62.0352,61.9358,62.0054,224480.0
2019-10-22 10:50:00,62.38,62.43,62.33,62.33,384500.0,62.0054,62.0551,61.9557,61.9557,384500.0
2019-10-22 11:00:00,62.32,62.44,62.25,62.34,459540.0,61.9458,62.0651,61.8762,61.9657,459540.0
2019-10-22 11:10:00,62.34,62.34,62.21,62.27,287100.0,61.9657,61.9657,61.8364,61.8961,287100.0
2019-10-22 11:20:00,62.26,62.27,62.06,62.08,350940.0,61.8861,61.8961,61.6873,61.7072,350940.0
2019-10-22 11:30:00,62.07,62.24,62.05,62.22,271300.0,61.6973,61.8663,61.6774,61.8464,271300.0
2019-10-22 11:40:00,62.2,62.25,62.18,62.18,186000.0,61.8265,61.8762,61.8066,61.8066,186000.0
2019-10-22 11:50:00,62.18,62.21,62.09,62.09,216940.0,61.8066,61.8364,61.7172,61.7172,216940.0
2019-10-22 12:00:00,62.06,62.14,62.05,62.14,253000.0,61.6873,61.7669,61.6774,61.7669,253000.0
2019-10-22 12:10:00,62.16,62.19,62.14,62.14,44000.0,61.7867,61.8166,61.7669,61.7669,44000.0
2019-10-22 12:20:00,62.15,62.22,62.12,62.22,198940.0,61.7768,61.8464,61.747,61.8464,198940.0
2019-10-22 12:30:00,62.22,62.27,62.15,62.18,169460.0,61.8464,61.8961,61.7768,61.8066,169460.0
2019-10-22 12:40:00,62.17,62.22,62.13,62.18,190200.0,61.7967,61.8464,61.7569,61.8066,190200.0
2019-10-22 12:50:00,62.19,62.33,62.19,62.31,253160.0,61.8166,61.9557,61.8166,61.9358,253160.0
2019-10-22 13:00:00,62.31,62.33,62.15,62.31,479040.0,61.9358,61.9557,61.7768,61.9358,479040.0
2019-10-22 13:10:00,62.31,62.34,62.25,62.26,198400.0,61.9358,61.9657,61.8762,61.8861,198400.0
2019-10-22 13:20:00,62.26,62.3,62.26,62.29,124700.0,61.8861,61.9259,61.8861,61.916,124700.0
2019-10-22 13:30:00,62.27,62.29,62.19,62.29,175760.0,61.8961,61.916,61.8166,61.916,175760.0
2019-10-22 13:40:00,62.29,62.29,62.23,62.24,80000.0,61.916,61.916,61.8563,61.8663,80000.0
2019-10-22 13:50:00,62.25,62.25,62.1,62.15,265260.0,61.8762,61.8762,61.7271,61.7768,265260.0
2019-10-22 14:00:00,62.16,62.23,62.16,62.23,102180.0,61.7867,61.8563,61.7867,61.8563,102180.0
2019-10-22 14:10:00,62.21,62.31,62.21,62.3,170700.0,61.8364,61.9358,61.8364,61.9259,170700.0
2019-10-22 14:20:00,62.32,62.35,62.23,62.27,106000.0,61.9458,61.9756,61.8563,61.8961,106000.0
2019-10-22 14:30:00,62.28,62.28,62.13,62.21,157680.0,61.906,61.906,61.7569,61.8364,157680.0
2019-10-22 14:40:00,62.19,62.19,62.13,62.16,286100.0,61.8166,61.8166,61.7569,61.7867,286100.0
2019-10-22 14:50:00,62.17,62.17,62.02,62.04,930580.0,61.7967,61.7967,61.6476,61.6675,930580.0
2019-10-22 15:00:00,62.06,62.1,62.0,62.07,195180.0,61.6873,61.7271,61.6277,61.6973,195180.0
2019-10-22 15:10:00,62.06,62.09,62.0,62.04,340000.0,61.6873,61.7172,61.6277,61.6675,340000.0
2019-10-22 15:20:00,62.03,62.09,61.99,62.06,229720.0,61.6575,61.7172,61.6178,61.6873,229720.0
2019-10-22 15:30:00,62.05,62.23,62.05,62.17,417440.0,61.6774,61.8563,61.6774,61.7967,417440.0
2019-10-22 15:40:00,62.18,62.19,62.02,62.1,219180.0,61.8066,61.8166,61.6476,61.7271,219180.0
2019-10-22 15:50:00,62.08,62.13,62.01,62.06,914020.0,61.7072,61.7569,61.6376,61.6873,914020.0
2019-10-23 09:30:00,62.01,62.6,62.01,62.54,997540.0,61.6376,62.2241,61.6376,62.1645,997540.0
2019-10-23 09:40:00,62.55,62.77,62.46,62.68,574880.0,62.1744,62.3931,62.0849,62.3036,574880.0
2019-10-23 09:50:00,62.72,62.8,62.64,62.69,526020.0,62.3434,62.4229,62.2639,62.3136,526020.0
2019-10-23 10:00:00,62.69,62.71,62.59,62.65,160100.0,62.3136,62.3334,62.2142,62.2738,160100.0
2019-10-23 10:10:00,62.65,62.69,62.61,62.69,180460.0,62.2738,62.3136,62.234,62.3136,180460.0
2019-10-23 10:20:00,62.67,62.76,62.66,62.73,160760.0,62.2937,62.3831,62.2837,62.3533,160760.0
2019-10-23 10:30:00,62.75,62.77,62.51,62.54,164040.0,62.3732,62.3931,62.1346,62.1645,164040.0
2019-10-23 10:40:00,62.54,62.76,62.54,62.76,151040.0,62.1645,62.3831,62.1645,62.3831,151040.0
2019-10-23 10:50:00,62.74,62.83,62.69,62.81,236100.0,62.3633,62.4527,62.3136,62.4328,236100.0
2019-10-23 11:00:00,62.8,62.8,62.72,62.73,179380.0,62.4229,62.4229,62.3434,62.3533,179380.0
2019-10-23 11:10:00,62.73,62.86,62.73,62.84,223700.0,62.3533,62.4825,62.3533,62.4627,223700.0
2019-10-23 11:20:00,62.84,62.9,62.82,62.86,193960.0,62.4627,62.5223,62.4428,62.4825,193960.0
2019-10-23 11:30:00,62.86,62.87,62.73,62.77,304800.0,62.4825,62.4925,62.3533,62.3931,304800.0
2019-10-23 11:40:00,62.78,62.83,62.72,62.72,234180.0,62.403,62.4527,62.3434,62.3434,234180.0
2019-10-23 11:50:00,62.72,62.75,62.47,62.48,516920.0,62.3434,62.3732,62.0949,62.1048,516920.0
2019-10-23 12:00:00,62.49,62.54,62.37,62.37,497420.0,62.1148,62.1645,61.9955,61.9955,497420.0
2019-10-23 12:10:00,62.4,62.52,62.36,62.51,179880.0,62.0253,62.1446,61.9855,62.1346,179880.0
2019-10-23 12:20:00,62.53,62.55,62.46,62.52,133600.0,62.1545,62.1744,62.0849,62.1446,133600.0
2019-10-23 12:30:00,62.51,62.59,62.5,62.59,139000.0,62.1346,62.2142,62.1247,62.2142,139000.0
2019-10-23 12:40:00,62.59,62.64,62.56,62.61,86600.0,62.2142,62.2639,62.1843,62.234,86600.0
2019-10-23 12:50:00,62.64,62.68,62.61,62.67,241000.0,62.2639,62.3036,62.234,62.2937,241000.0
2019-10-23 13:00:00,62.68,62.7,62.66,62.68,62200.0,62.3036,62.3235,62.2837,62.3036,62200.0
2019-10-23 13:10:00,62.65,62.66,62.6,62.61,105940.0,62.2738,62.2837,62.2241,62.234,105940.0
2019-10-23 13:20:00,62.59,62.64,62.58,62.58,40480.0,62.2142,62.2639,62.2042,62.2042,40480.0
2019-10-23 13:30:00,62.59,62.61,62.55,62.58,54000.0,62.2142,62.234,62.1744,62.2042,54000.0
2019-10-23 13:40:00,62.58,62.66,62.58,62.66,191240.0,62.2042,62.2837,62.2042,62.2837,191240.0
2019-10-23 13:50:00,62.66,62.69,62.64,62.67,84000.0,62.2837,62.3136,62.2639,62.2937,84000.0
2019-10-23 14:00:00,62.62,62.63,62.54,62.62,160160.0,62.244,62.2539,62.1645,62.244,160160.0
2019-10-23 14:10:00,62.62,62.63,62.53,62.54,138000.0,62.244,62.2539,62.1545,62.1645,138000.0
2019-10-23 14:20:00,62.54,62.62,62.54,62.56,224000.0,62.1645,62.244,62.1645,62.1843,224000.0
2019-10-23 14:30:00,62.55,62.67,62.55,62.61,100000.0,62.1744,62.2937,62.1744,62.234,100000.0
2019-10-23 14:40:00,62.66,62.76,62.64,62.76,161360.0,62.2837,62.3831,62.2639,62.3831,161360.0
2019-10-23 14:50:00,62.75,62.78,62.71,62.74,112460.0,62.3732,62.403,62.3334,62.3633,112460.0
2019-10-23 15:00:00,62.71,62.8,62.71,62.77,205720.0,62.3334,62.4229,62.3334,62.3931,205720.0
2019-10-23 15:10:00,62.8,62.81,62.73,62.79,142760.0,62.4229,62.4328,62.3533,62.413,142760.0
2019-10-23 15:20:00,62.79,62.82,62.77,62.8,165440.0,62.413,62.4428,62.3931,62.4229,165440.0
2019-10-23 15:30:00,62.82,62.85,62.79,62.8,333620.0,62.4428,62.4726,62.413,62.4229,333620.0
2019-10-23 15:40:00,62.8,62.87,62.79,62.87,309560.0,62.4229,62.4925,62.413,62.4925,309560.0
2019-10-23 15:50:00,62.86,62.9,62.76,62.89,823600.0,62.4825,62.5223,62.3831,62.5124,823600.0
2019-10-24 09:30:00,62.96,63.07,62.68,62.95,1210060.0,62.5819,62.6913,62.3036,62.572,1210060.0
2019-10-24 09:40:00,62.97,63.1,62.86,62.96,334120.0,62.5919,62.7211,62.4825,62.5819,334120.0
2019-10-24 09:50:00,62.93,63.0,62.7,62.73,246160.0,62.5521,62.6217,62.3235,62.3533,246160.0
2019-10-24 10:00:00,62.72,62.77,62.62,62.75,242560.0,62.3434,62.3931,62.244,62.3732,242560.0
2019-10-24 10:10:00,62.72,62.75,62.62,62.63,161040.0,62.3434,62.3732,62.244,62.2539,161040.0
2019-10-24 10:20:00,62.67,62.79,62.65,62.77,148700.0,62.2937,62.413,62.2738,62.3931,148700.0
2019-10-24 10:30:00,62.74,62.76,62.64,62.71,170100.0,62.3633,62.3831,62.2639,62.3334,170100.0
2019-10-24 10:40:00,62.69,62.79,62.69,62.79,115000.0,62.3136,62.413,62.3136,62.413,115000.0
2019-10-24 10:50:00,62.79,62.89,62.75,62.86,124000.0,62.413,62.5124,62.3732,62.4825,124000.0
2019-10-24 11:00:00,62.87,62.92,62.84,62.91,166940.0,62.4925,62.5422,62.4627,62.5322,166940.0
2019-10-24 11:10:00,62.92,62.99,62.87,62.99,375080.0,62.5422,62.6118,62.4925,62.6118,375080.0
2019-10-24 11:20:00,62.98,63.04,62.93,63.04,176480.0,62.6018,62.6615,62.5521,62.6615,176480.0
2019-10-24 11:30:00,63.06,63.15,63.04,63.04,233440.0,62.6813,62.7708,62.6615,62.6615,233440.0
2019-10-24 11:40:00,63.06,63.06,62.95,62.95,140540.0,62.6813,62.6813,62.572,62.572,140540.0
2019-10-24 11:50:00,62.97,63.0,62.89,62.91,443700.0,62.5919,62.6217,62.5124,62.5322,443700.0
2019-10-24 12:00:00,62.92,62.94,62.84,62.88,165660.0,62.5422,62.5621,62.4627,62.5024,165660.0
2019-10-24 12:10:00,62.86,62.87,62.74,62.8,122260.0,62.4825,62.4925,62.3633,62.4229,122260.0
2019-10-24 12:20:00,62.83,62.83,62.77,62.8,181280.0,62.4527,62.4527,62.3931,62.4229,181280.0
2019-10-24 12:30:00,62.81,62.89,62.78,62.87,93600.0,62.4328,62.5124,62.403,62.4925,93600.0
2019-10-24 12:40:00,62.92,62.94,62.88,62.92,78000.0,62.5422,62.5621,62.5024,62.5422,78000.0
2019-10-24 12:50:00,62.94,63.0,62.92,62.93,165620.0,62.5621,62.6217,62.5422,62.5521,165620.0
2019-10-24 13:00:00,62.95,62.96,62.86,62.87,167660.0,62.572,62.5819,62.4825,62.4925,167660.0
2019-10-24 13:10:00,62.86,62.9,62.82,62.87,162520.0,62.4825,62.5223,62.4428,62.4925,162520.0
2019-10-24 13:20:00,62.87,62.95,62.85,62.95,96960.0,62.4925,62.572,62.4726,62.572,96960.0
2019-10-24 13:30:00,62.96,62.96,62.87,62.96,95640.0,62.5819,62.5819,62.4925,62.5819,95640.0
2019-10-24 13:40:00,62.96,62.97,62.9,62.91,151800.0,62.5819,62.5919,62.5223,62.5322,151800.0
2019-10-24 13:50:00,62.92,62.93,62.85,62.88,152220.0,62.5422,62.5521,62.4726,62.5024,152220.0
2019-10-24 14:00:00,62.89,62.96,62.87,62.94,168020.0,62.5124,62.5819,62.4925,62.5621,168020.0
2019-10-24 14:10:00,62.95,62.98,62.92,62.94,186260.0,62.572,62.6018,62.5422,62.5621,186260.0
2019-10-24 14:20:00,62.97,62.99,62.95,62.99,164000.0,62.5919,62.6118,62.572,62.6118,164000.0
2019-10-24 14:30:00,62.98,63.06,62.98,63.04,190380.0,62.6018,62.6813,62.6018,62.6615,190380.0
2019-10-24 14:40:00,63.03,63.07,62.98,62.98,153580.0,62.6515,62.6913,62.6018,62.6018,153580.0
2019-10-24 14:50:00,62.98,62.99,62.91,62.91,200380.0,62.6018,62.6118,62.5322,62.5322,200380.0
2019-10-24 15:00:00,62.9,62.97,62.88,62.9,292860.0,62.5223,62.5919,62.5024,62.5223,292860.0
2019-10-24 15:10:00,62.88,62.92,62.84,62.92,266280.0,62.5024,62.5422,62.4627,62.5422,266280.0
2019-10-24 15:20:00,62.91,62.93,62.83,62.84,311460.0,62.5322,62.5521,62.4527,62.4627,311460.0
2019-10-24 15:30:00,62.85,62.9,62.83,62.89,199860.0,62.4726,62.5223,62.4527,62.5124,199860.0
2019-10-24 15:40:00,62.92,62.96,62.88,62.95,318940.0,62.5422,62.5819,62.5024,62.572,318940.0
2019-10-24 15:50:00,62.96,62.99,62.91,62.95,682440.0,62.5819,62.6118,62.5322,62.572,682440.0
2019-10-25 09:30:00,62.6,62.79,62.46,62.76,916920.0,62.2241,62.413,62.0849,62.3831,916920.0
2019-10-25 09:40:00,62.73,62.84,62.59,62.7,390740.0,62.3533,62.4627,62.2142,62.3235,390740.0
2019-10-25 09:50:00,62.7,62.79,62.65,62.67,209580.0,62.3235,62.413,62.2738,62.2937,209580.0
2019-10-25 10:00:00,62.65,62.76,62.63,62.74,212880.0,62.2738,62.3831,62.2539,62.3633,212880.0
2019-10-25 10:10:00,62.77,62.9,62.77,62.88,235640.0,62.3931,62.5223,62.3931,62.5024,235640.0
2019-10-25 10:20:00,62.88,63.04,62.88,63.01,442460.0,62.5024,62.6615,62.5024,62.6316,442460.0
2019-10-25 10:30:00,63.01,63.08,62.98,63.06,118040.0,62.6316,62.7012,62.6018,62.6813,118040.0
2019-10-25 10:40:00,63.09,63.2,63.04,63.18,265280.0,62.7112,62.8205,62.6615,62.8006,265280.0
2019-10-25 10:50:00,63.19,63.24,63.13,63.23,293260.0,62.8106,62.8603,62.7509,62.8503,293260.0
2019-10-25 11:00:00,63.23,63.25,63.16,63.2,462920.0,62.8503,62.8702,62.7807,62.8205,462920.0
2019-10-25 11:10:00,63.21,63.35,63.2,63.34,158400.0,62.8304,62.9696,62.8205,62.9597,158400.0
2019-10-25 11:20:00,63.35,63.4,63.28,63.32,231300.0,62.9696,63.0193,62.9,62.9398,231300.0
2019-10-25 11:30:00,63.33,63.37,63.26,63.33,200780.0,62.9497,62.9895,62.8801,62.9497,200780.0
2019-10-25 11:40:00,63.34,63.4,63.31,63.36,173660.0,62.9597,63.0193,62.9298,62.9795,173660.0
2019-10-25 11:50:00,63.37,63.37,63.28,63.28,333220.0,62.9895,62.9895,62.9,62.9,333220.0
2019-10-25 12:00:00,63.28,63.3,63.15,63.17,295520.0,62.9,62.9199,62.7708,62.7907,295520.0
2019-10-25 12:10:00,63.19,63.23,63.15,63.16,88800.0,62.8106,62.8503,62.7708,62.7807,88800.0
2019-10-25 12:20:00,63.17,63.23,63.17,63.23,105080.0,62.7907,62.8503,62.7907,62.8503,105080.0
2019-10-25 12:30:00,63.25,63.26,63.22,63.25,104980.0,62.8702,62.8801,62.8404,62.8702,104980.0
2019-10-25 12:40:00,63.23,63.3,63.19,63.26,137460.0,62.8503,62.9199,62.8106,62.8801,137460.0
2019-10-25 12:50:00,63.25,63.31,63.24,63.25,176180.0,62.8702,62.9298,62.8603,62.8702,176180.0
2019-10-25 13:00:00,63.26,63.29,63.24,63.26,77000.0,62.8801,62.91,62.8603,62.8801,77000.0
2019-10-25 13:10:00,63.28,63.3,63.24,63.27,93580.0,62.9,62.9199,62.8603,62.8901,93580.0
2019-10-25 13:20:00,63.27,63.3,63.26,63.27,81200.0,62.8901,62.9199,62.8801,62.8901,81200.0
2019-10-25 13:30:00,63.26,63.27,63.18,63.26,153560.0,62.8801,62.8901,62.8006,62.8801,153560.0
2019-10-25 13:40:00,63.26,63.29,63.23,63.28,93920.0,62.8801,62.91,62.8503,62.9,93920.0
2019-10-25 13:50:00,63.28,63.34,63.28,63.3,132100.0,62.9,62.9597,62.9,62.9199,132100.0
2019-10-25 14:00:00,63.3,63.34,63.14,63.14,272420.0,62.9199,62.9597,62.7609,62.7609,272420.0
2019-10-25 14:10:00,63.13,63.17,63.12,63.12,188040.0,62.7509,62.7907,62.741,62.741,188040.0
2019-10-25 14:20:00,63.11,63.12,63.08,63.11,145560.0,62.731,62.741,62.7012,62.731,145560.0
2019-10-25 14:30:00,63.11,63.13,63.03,63.04,225780.0,62.731,62.7509,62.6515,62.6615,225780.0
2019-10-25 14:40:00,63.04,63.17,63.02,63.15,382620.0,62.6615,62.7907,62.6416,62.7708,382620.0
2019-10-25 14:50:00,63.16,63.17,63.12,63.14,183260.0,62.7807,62.7907,62.741,62.7609,183260.0
2019-10-25 15:00:00,63.14,63.18,63.12,63.17,336660.0,62.7609,62.8006,62.741,62.7907,336660.0
2019-10-25 15:10:00,63.17,63.19,63.12,63.14,337820.0,62.7907,62.8106,62.741,62.7609,337820.0
2019-10-25 15:20:00,63.13,63.18,63.12,63.17,375680.0,62.7509,62.8006,62.741,62.7907,375680.0
2019-10-25 15:30:00,63.18,63.2,63.17,63.19,487520.0,62.8006,62.8205,62.7907,62.8106,487520.0
2019-10-25 15:40:00,63.18,63.21,63.14,63.15,774640.0,62.8006,62.8304,62.7609,62.7708,774640.0
2019-10-25 15:50:00,63.16,63.25,63.14,63.21,1929340.0,62.7807,62.8702,62.7609,62.8304,1929340.0
2019-10-28 09:30:00,63.75,64.01,63.62,63.81,1877680.0,63.3672,63.6256,63.238,63.4268,1877680.0
2019-10-28 09:40:00,63.82,64.04,63.71,64.03,700140.0,63.4368,63.6555,63.3274,63.6455,700140.0
2019-10-28 09:50:00,64.02,64.15,63.92,64.14,963000.0,63.6356,63.7648,63.5362,63.7549,963000.0
2019-10-28 10:00:00,64.14,64.24,64.09,64.15,550240.0,63.7549,63.8543,63.7052,63.7648,550240.0
2019-10-28 10:10:00,64.18,64.3,64.14,64.3,561840.0,63.7946,63.9139,63.7549,63.9139,561840.0
2019-10-28 10:20:00,64.32,64.46,64.31,64.38,620860.0,63.9338,64.0729,63.9238,63.9934,620860.0
2019-10-28 10:30:00,64.38,64.42,64.26,64.31,343460.0,63.9934,64.0332,63.8741,63.9238,343460.0
2019-10-28 10:40:00,64.32,64.35,64.25,64.27,1742300.0,63.9338,63.9636,63.8642,63.8841,1742300.0
2019-10-28 10:50:00,64.27,64.28,64.15,64.18,529000.0,63.8841,63.894,63.7648,63.7946,529000.0
2019-10-28 11:00:00,64.18,64.31,64.18,64.25,411320.0,63.7946,63.9238,63.7946,63.8642,411320.0
2019-10-28 11:10:00,64.24,64.28,64.19,64.22,492020.0,63.8543,63.894,63.8046,63.8344,492020.0
2019-10-28 11:20:00,64.23,64.27,64.21,64.25,202060.0,63.8443,63.8841,63.8244,63.8642,202060.0
2019-10-28 11:30:00,64.27,64.3,64.23,64.25,495280.0,63.8841,63.9139,63.8443,63.8642,495280.0
2019-10-28 11:40:00,64.26,64.3,64.23,64.28,535040.0,63.8741,63.9139,63.8443,63.894,535040.0
2019-10-28 11:50:00,64.27,64.45,64.25,64.45,876160.0,63.8841,64.063,63.8642,64.063,876160.0
2019-10-28 12:00:00,64.45,64.51,64.41,64.48,1127120.0,64.063,64.1226,64.0232,64.0928,1127120.0
2019-10-28 12:10:00,64.48,64.67,64.47,64.67,698020.0,64.0928,64.2817,64.0829,64.2817,698020.0
2019-10-28 12:20:00,64.67,64.75,64.64,64.72,785820.0,64.2817,64.3612,64.2519,64.3314,785820.0
2019-10-28 12:30:00,64.72,64.82,64.7,64.82,592320.0,64.3314,64.4308,64.3115,64.4308,592320.0
2019-10-28 12:40:00,64.8,64.85,64.78,64.78,843140.0,64.4109,64.4606,64.391,64.391,843140.0
2019-10-28 12:50:00,64.79,64.8,64.71,64.77,635580.0,64.401,64.4109,64.3214,64.3811,635580.0
2019-10-28 13:00:00,64.77,64.77,64.7,64.73,541360.0,64.3811,64.3811,64.3115,64.3413,541360.0
2019-10-28 13:10:00,64.73,64.75,64.64,64.67,493740.0,64.3413,64.3612,64.2519,64.2817,493740.0
2019-10-28 13:20:00,64.68,64.69,64.6,64.6,460620.0,64.2916,64.3016,64.2121,64.2121,460620.0
2019-10-28 13:30:00,64.6,64.62,64.55,64.62,219040.0,64.2121,64.232,64.1624,64.232,219040.0
2019-10-28 13:40:00,64.65,64.69,64.6,64.67,252260.0,64.2618,64.3016,64.2121,64.2817,252260.0
2019-10-28 13:50:00,64.67,64.74,64.66,64.7,302060.0,64.2817,64.3513,64.2717,64.3115,302060.0
2019-10-28 14:00:00,64.71,64.73,64.65,64.67,213560.0,64.3214,64.3413,64.2618,64.2817,213560.0
2019-10-28 14:10:00,64.67,64.73,64.66,64.72,247080.0,64.2817,64.3413,64.2717,64.3314,247080.0
2019-10-28 14:20:00,64.72,64.86,64.71,64.85,829700.0,64.3314,64.4705,64.3214,64.4606,829700.0
2019-10-28 14:30:00,64.85,64.91,64.83,64.88,564680.0,64.4606,64.5202,64.4407,64.4904,564680.0
2019-10-28 14:40:00,64.88,64.89,64.81,64.82,723500.0,64.4904,64.5004,64.4208,64.4308,723500.0
2019-10-28 14:50:00,64.82,64.82,64.68,64.68,565900.0,64.4308,64.4308,64.2916,64.2916,565900.0
2019-10-28 15:00:00,64.7,64.71,64.54,64.62,409240.0,64.3115,64.3214,64.1525,64.232,409240.0
2019-10-28 15:10:00,64.62,64.77,64.6,64.75,620440.0,64.232,64.3811,64.2121,64.3612,620440.0
2019-10-28 15:20:00,64.75,64.86,64.73,64.84,1123880.0,64.3612,64.4705,64.3413,64.4507,1123880.0
2019-10-28 15:30:00,64.84,64.96,64.79,64.81,925920.0,64.4507,64.5699,64.401,64.4208,925920.0
2019-10-28 15:40:00,64.8,64.82,64.68,64.73,1215840.0,64.4109,64.4308,64.2916,64.3413,1215840.0
2019-10-28 15:50:00,64.75,64.76,64.41,64.47,2236400.0,64.3612,64.3711,64.0232,64.0829,2236400.0
2019-10-29 09:30:00,63.8,64.04,63.05,63.05,2958180.0,63.4169,63.6555,62.6714,62.6714,2958180.0
2019-10-29 09:40:00,63.05,63.17,62.83,63.01,1761520.0,62.6714,62.7907,62.4527,62.6316,1761520.0
2019-10-29 09:50:00,63.01,63.38,63.0,63.21,1244600.0,62.6316,62.9994,62.6217,62.8304,1244600.0
2019-10-29 10:00:00,63.18,63.19,63.0,63.04,1040680.0,62.8006,62.8106,62.6217,62.6615,1040680.0
2019-10-29 10:10:00,63.01,63.16,63.0,63.06,702760.0,62.6316,62.7807,62.6217,62.6813,702760.0
2019-10-29 10:20:00,63.05,63.4,63.05,63.39,633500.0,62.6714,63.0193,62.6714,63.0094,633500.0
2019-10-29 10:30:00,63.38,63.53,63.32,63.53,558840.0,62.9994,63.1485,62.9398,63.1485,558840.0
2019-10-29 10:40:00,63.53,63.75,63.48,63.6,862420.0,63.1485,63.3672,63.0988,63.2181,862420.0
2019-10-29 10:50:00,63.6,63.65,63.46,63.48,509080.0,63.2181,63.2678,63.0789,63.0988,509080.0
2019-10-29 11:00:00,63.49,63.55,63.28,63.3,442460.0,63.1088,63.1684,62.9,62.9199,442460.0
2019-10-29 11:10:00,63.3,63.37,63.21,63.21,606520.0,62.9199,62.9895,62.8304,62.8304,606520.0
2019-10-29 11:20:00,63.2,63.29,63.15,63.18,583820.0,62.8205,62.91,62.7708,62.8006,583820.0
2019-10-29 11:30:00,63.18,63.24,63.02,63.02,653180.0,62.8006,62.8603,62.6416,62.6416,653180.0
2019-10-29 11:40:00,63.02,63.03,62.96,62.97,571640.0,62.6416,62.6515,62.5819,62.5919,571640.0
2019-10-29 11:50:00,62.96,63.09,62.93,62.96,564360.0,62.5819,62.7112,62.5521,62.5819,564360.0
2019-10-29 12:00:00,62.91,62.95,62.86,62.94,520500.0,62.5322,62.572,62.4825,62.5621,520500.0
2019-10-29 12:10:00,62.95,63.14,62.95,63.14,365420.0,62.572,62.7609,62.572,62.7609,365420.0
2019-10-29 12:20:00,63.13,63.16,63.09,63.13,367340.0,62.7509,62.7807,62.7112,62.7509,367340.0
2019-10-29 12:30:00,63.14,63.14,63.0,63.06,289100.0,62.7609,62.7609,62.6217,62.6813,289100.0
2019-10-29 12:40:00,63.04,63.09,63.04,63.07,130300.0,62.6615,62.7112,62.6615,62.6913,130300.0
2019-10-29 12:50:00,63.07,63.08,63.02,63.03,126020.0,62.6913,62.7012,62.6416,62.6515,126020.0
2019-10-29 13:00:00,63.02,63.18,63.02,63.17,292920.0,62.6416,62.8006,62.6416,62.7907,292920.0
2019-10-29 13:10:00,63.17,63.2,63.06,63.06,264240.0,62.7907,62.8205,62.6813,62.6813,264240.0
2019-10-29 13:20:00,63.05,63.08,62.95,62.99,360560.0,62.6714,62.7012,62.572,62.6118,360560.0
2019-10-29 13:30:00,63.0,63.01,62.93,62.97,360080.0,62.6217,62.6316,62.5521,62.5919,360080.0
2019-10-29 13:40:00,62.95,62.97,62.87,62.89,456660.0,62.572,62.5919,62.4925,62.5124,456660.0
2019-10-29 13:50:00,62.89,63.07,62.85,62.97,551800.0,62.5124,62.6913,62.4726,62.5919,551800.0
2019-10-29 14:00:00,62.96,62.98,62.87,62.93,321940.0,62.5819,62.6018,62.4925,62.5521,321940.0
2019-10-29 14:10:00,62.89,62.97,62.88,62.93,304220.0,62.5124,62.5919,62.5024,62.5521,304220.0
2019-10-29 14:20:00,62.92,62.95,62.8,62.83,543820.0,62.5422,62.572,62.4229,62.4527,543820.0
2019-10-29 14:30:00,62.84,62.99,62.84,62.97,201640.0,62.4627,62.6118,62.4627,62.5919,201640.0
2019-10-29 14:40:00,62.97,62.99,62.84,62.85,315520.0,62.5919,62.6118,62.4627,62.4726,315520.0
2019-10-29 14:50:00,62.85,62.88,62.8,62.82,349880.0,62.4726,62.5024,62.4229,62.4428,349880.0
2019-10-29 15:00:00,62.81,62.95,62.78,62.95,503660.0,62.4328,62.572,62.403,62.572,503660.0
2019-10-29 15:10:00,62.96,63.01,62.95,62.99,495200.0,62.5819,62.6316,62.572,62.6118,495200.0
2019-10-29 15:20:00,63.0,63.01,62.89,62.89,329740.0,62.6217,62.6316,62.5124,62.5124,329740.0
2019-10-29 15:30:00,62.9,62.92,62.85,62.87,482120.0,62.5223,62.5422,62.4726,62.4925,482120.0
2019-10-29 15:40:00,62.89,62.99,62.88,62.99,662620.0,62.5124,62.6118,62.5024,62.6118,662620.0
2019-10-29 15:50:00,62.99,63.05,62.92,63.03,1274180.0,62.6118,62.6714,62.5422,62.6515,1274180.0
2019-10-30 09:30:00,62.76,62.82,62.55,62.61,1239560.0,62.3831,62.4428,62.1744,62.234,1239560.0
2019-10-30 09:40:00,62.59,62.93,62.53,62.92,554140.0,62.2142,62.5521,62.1545,62.5422,554140.0
2019-10-30 09:50:00,62.93,63.03,62.88,62.94,412940.0,62.5521,62.6515,62.5024,62.5621,412940.0
2019-10-30 10:00:00,62.95,62.95,62.65,62.89,433500.0,62.572,62.572,62.2738,62.5124,433500.0
2019-10-30 10:10:00,62.93,63.12,62.92,63.11,804120.0,62.5521,62.741,62.5422,62.731,804120.0
2019-10-30 10:20:00,63.12,63.14,63.02,63.08,365600.0,62.741,62.7609,62.6416,62.7012,365600.0
2019-10-30 10:30:00,63.06,63.14,63.0,63.11,228360.0,62.6813,62.7609,62.6217,62.731,228360.0
2019-10-30 10:40:00,63.12,63.13,63.04,63.12,247420.0,62.741,62.7509,62.6615,62.741,247420.0
2019-10-30 10:50:00,63.14,63.27,63.11,63.23,444660.0,62.7609,62.8901,62.731,62.8503,444660.0
2019-10-30 11:00:00,63.23,63.24,63.1,63.1,223460.0,62.8503,62.8603,62.7211,62.7211,223460.0
2019-10-30 11:10:00,63.1,63.18,63.05,63.05,200480.0,62.7211,62.8006,62.6714,62.6714,200480.0
2019-10-30 11:20:00,63.05,63.08,62.96,62.98,238960.0,62.6714,62.7012,62.5819,62.6018,238960.0
2019-10-30 11:30:00,62.98,63.01,62.96,63.0,213600.0,62.6018,62.6316,62.5819,62.6217,213600.0
2019-10-30 11:40:00,62.99,63.01,62.87,62.94,158260.0,62.6118,62.6316,62.4925,62.5621,158260.0
2019-10-30 11:50:00,62.95,63.02,62.92,63.02,114640.0,62.572,62.6416,62.5422,62.6416,114640.0
2019-10-30 12:00:00,63.0,63.04,62.92,62.93,210300.0,62.6217,62.6615,62.5422,62.5521,210300.0
2019-10-30 12:10:00,62.92,62.94,62.89,62.92,144720.0,62.5422,62.5621,62.5124,62.5422,144720.0
2019-10-30 12:20:00,62.9,62.98,62.88,62.97,170480.0,62.5223,62.6018,62.5024,62.5919,170480.0
2019-10-30 12:30:00,62.96,62.98,62.91,62.95,144820.0,62.5819,62.6018,62.5322,62.572,144820.0
2019-10-30 12:40:00,62.92,62.95,62.87,62.87,94140.0,62.5422,62.572,62.4925,62.4925,94140.0
2019-10-30 12:50:00,62.87,62.89,62.83,62.83,117500.0,62.4925,62.5124,62.4527,62.4527,117500.0
2019-10-30 13:00:00,62.84,62.89,62.82,62.89,70880.0,62.4627,62.5124,62.4428,62.5124,70880.0
2019-10-30 13:10:00,62.88,62.93,62.84,62.88,118580.0,62.5024,62.5521,62.4627,62.5024,118580.0
2019-10-30 13:20:00,62.9,62.92,62.89,62.92,118480.0,62.5223,62.5422,62.5124,62.5422,118480.0
2019-10-30 13:30:00,62.9,62.9,62.82,62.83,153280.0,62.5223,62.5223,62.4428,62.4527,153280.0
2019-10-30 13:40:00,62.83,62.89,62.81,62.83,190400.0,62.4527,62.5124,62.4328,62.4527,190400.0
2019-10-30 13:50:00,62.83,62.94,62.81,62.82,250540.0,62.4527,62.5621,62.4328,62.4428,250540.0
2019-10-30 14:00:00,62.86,62.94,62.8,62.94,269720.0,62.4825,62.5621,62.4229,62.5621,269720.0
2019-10-30 14:10:00,62.92,63.13,62.92,63.04,343300.0,62.5422,62.7509,62.5422,62.6615,343300.0
2019-10-30 14:20:00,63.06,63.1,62.98,62.98,189220.0,62.6813,62.7211,62.6018,62.6018,189220.0
2019-10-30 14:30:00,62.98,62.99,62.83,62.9,168500.0,62.6018,62.6118,62.4527,62.5223,168500.0
2019-10-30 14:40:00,62.92,63.04,62.91,63.03,90480.0,62.5422,62.6615,62.5322,62.6515,90480.0
2019-10-30 14:50:00,63.07,63.24,63.07,63.24,348060.0,62.6913,62.8603,62.6913,62.8603,348060.0
2019-10-30 15:00:00,63.24,63.34,63.21,63.28,403460.0,62.8603,62.9597,62.8304,62.9,403460.0
2019-10-30 15:10:00,63.3,63.3,63.15,63.25,696220.0,62.9199,62.9199,62.7708,62.8702,696220.0
2019-10-30 15:20:00,63.27,63.4,63.23,63.24,501220.0,62.8901,63.0193,62.8503,62.8603,501220.0
2019-10-30 15:30:00,63.24,63.29,63.14,63.14,294820.0,62.8603,62.91,62.7609,62.7609,294820.0
2019-10-30 15:40:00,63.13,63.18,63.1,63.15,325220.0,62.7509,62.8006,62.7211,62.7708,325220.0
2019-10-30 15:50:00,63.16,63.21,62.99,63.03,1182180.0,62.7807,62.8304,62.6118,62.6515,1182180.0
2019-10-31 09:30:00,62.98,63.33,62.91,63.29,754980.0,62.6018,62.9497,62.5322,62.91,754980.0
2019-10-31 09:40:00,63.27,63.3,63.0,63.04,426560.0,62.8901,62.9199,62.6217,62.6615,426560.0
2019-10-31 09:50:00,63.04,63.13,62.92,62.92,434580.0,62.6615,62.7509,62.5422,62.5422,434580.0
2019-10-31 10:00:00,62.9,62.94,62.82,62.9,349440.0,62.5223,62.5621,62.4428,62.5223,349440.0
2019-10-31 10:10:00,62.9,62.9,62.74,62.74,403700.0,62.5223,62.5223,62.3633,62.3633,403700.0
2019-10-31 10:20:00,62.75,62.77,62.62,62.69,175420.0,62.3732,62.3931,62.244,62.3136,175420.0
2019-10-31 10:30:00,62.68,62.7,62.55,62.67,370160.0,62.3036,62.3235,62.1744,62.2937,370160.0
2019-10-31 10:40:00,62.66,62.83,62.64,62.78,287080.0,62.2837,62.4527,62.2639,62.403,287080.0
2019-10-31 10:50:00,62.81,62.9,62.79,62.9,202000.0,62.4328,62.5223,62.413,62.5223,202000.0
2019-10-31 11:00:00,62.91,62.91,62.84,62.86,167940.0,62.5322,62.5322,62.4627,62.4825,167940.0
2019-10-31 11:10:00,62.87,62.88,62.73,62.76,192060.0,62.4925,62.5024,62.3533,62.3831,192060.0
2019-10-31 11:20:00,62.77,62.82,62.71,62.73,95100.0,62.3931,62.4428,62.3334,62.3533,95100.0
2019-10-31 11:30:00,62.74,62.79,62.68,62.71,176220.0,62.3633,62.413,62.3036,62.3334,176220.0
2019-10-31 11:40:00,62.74,62.78,62.65,62.65,149800.0,62.3633,62.403,62.2738,62.2738,149800.0
2019-10-31 11:50:00,62.67,62.7,62.58,62.58,278740.0,62.2937,62.3235,62.2042,62.2042,278740.0
2019-10-31 12:00:00,62.57,62.67,62.47,62.65,571300.0,62.1943,62.2937,62.0949,62.2738,571300.0
2019-10-31 12:10:00,62.64,62.72,62.62,62.69,171680.0,62.2639,62.3434,62.244,62.3136,171680.0
2019-10-31 12:20:00,62.68,62.79,62.67,62.78,166200.0,62.3036,62.413,62.2937,62.403,166200.0
2019-10-31 12:30:00,62.8,62.8,62.69,62.74,194220.0,62.4229,62.4229,62.3136,62.3633,194220.0
2019-10-31 12:40:00,62.73,62.74,62.64,62.71,466640.0,62.3533,62.3633,62.2639,62.3334,466640.0
2019-10-31 12:50:00,62.73,62.75,62.7,62.73,91500.0,62.3533,62.3732,62.3235,62.3533,91500.0
2019-10-31 13:00:00,62.73,62.88,62.73,62.88,175660.0,62.3533,62.5024,62.3533,62.5024,175660.0
2019-10-31 13:10:00,62.87,62.87,62.77,62.79,181000.0,62.4925,62.4925,62.3931,62.413,181000.0
2019-10-31 13:20:00,62.8,62.83,62.75,62.8,61400.0,62.4229,62.4527,62.3732,62.4229,61400.0
2019-10-31 13:30:00,62.82,62.84,62.76,62.77,64000.0,62.4428,62.4627,62.3831,62.3931,64000.0
2019-10-31 13:40:00,62.77,62.8,62.56,62.56,509480.0,62.3931,62.4229,62.1843,62.1843,509480.0
2019-10-31 13:50:00,62.56,62.67,62.56,62.61,110220.0,62.1843,62.2937,62.1843,62.234,110220.0
2019-10-31 14:00:00,62.6,62.63,62.55,62.56,167280.0,62.2241,62.2539,62.1744,62.1843,167280.0
2019-10-31 14:10:00,62.55,62.61,62.55,62.61,138460.0,62.1744,62.234,62.1744,62.234,138460.0
2019-10-31 14:20:00,62.59,62.68,62.57,62.65,174360.0,62.2142,62.3036,62.1943,62.2738,174360.0
2019-10-31 14:30:00,62.66,62.68,62.62,62.62,172280.0,62.2837,62.3036,62.244,62.244,172280.0
2019-10-31 14:40:00,62.62,62.62,62.53,62.6,356780.0,62.244,62.244,62.1545,62.2241,356780.0
2019-10-31 14:50:00,62.6,62.7,62.59,62.68,125420.0,62.2241,62.3235,62.2142,62.3036,125420.0
2019-10-31 15:00:00,62.7,62.75,62.69,62.73,176400.0,62.3235,62.3732,62.3136,62.3533,176400.0
2019-10-31 15:10:00,62.74,62.78,62.7,62.71,182580.0,62.3633,62.403,62.3235,62.3334,182580.0
2019-10-31 15:20:00,62.72,62.72,62.66,62.67,127560.0,62.3434,62.3434,62.2837,62.2937,127560.0
2019-10-31 15:30:00,62.67,62.79,62.65,62.74,259480.0,62.2937,62.413,62.2738,62.3633,259480.0
2019-10-31 15:40:00,62.75,62.8,62.74,62.78,295080.0,62.3732,62.4229,62.3633,62.403,295080.0
2019-10-31 15:50:00,62.75,62.98,62.71,62.94,1265220.0,62.3732,62.6018,62.3334,62.5621,1265220.0
2019-11-01 09:30:00,63.29,63.45,63.15,63.26,960640.0,62.91,63.069,62.7708,62.8801,960640.0
2019-11-01 09:40:00,63.22,63.29,63.2,63.21,232220.0,62.8404,62.91,62.8205,62.8304,232220.0
2019-11-01 09:50:00,63.2,63.42,63.2,63.4,370420.0,62.8205,63.0392,62.8205,63.0193,370420.0
2019-11-01 10:00:00,63.39,63.51,63.33,63.44,506640.0,63.0094,63.1286,62.9497,63.0591,506640.0
2019-11-01 10:10:00,63.44,63.52,63.43,63.47,357500.0,63.0591,63.1386,63.0491,63.0889,357500.0
2019-11-01 10:20:00,63.45,63.45,63.33,63.38,214800.0,63.069,63.069,62.9497,62.9994,214800.0
2019-11-01 10:30:00,63.42,63.42,63.23,63.23,382820.0,63.0392,63.0392,62.8503,62.8503,382820.0
2019-11-01 10:40:00,63.24,63.25,63.16,63.2,291220.0,62.8603,62.8702,62.7807,62.8205,291220.0
2019-11-01 10:50:00,63.21,63.27,63.16,63.2,184340.0,62.8304,62.8901,62.7807,62.8205,184340.0
2019-11-01 11:00:00,63.19,63.21,63.15,63.2,172220.0,62.8106,62.8304,62.7708,62.8205,172220.0
2019-11-01 11:10:00,63.18,63.19,63.15,63.17,121000.0,62.8006,62.8106,62.7708,62.7907,121000.0
2019-11-01 11:20:00,63.17,63.21,63.13,63.15,292600.0,62.7907,62.8304,62.7509,62.7708,292600.0
2019-11-01 11:30:00,63.15,63.16,63.12,63.14,100340.0,62.7708,62.7807,62.741,62.7609,100340.0
2019-11-01 11:40:00,63.14,63.22,63.14,63.22,127300.0,62.7609,62.8404,62.7609,62.8404,127300.0
2019-11-01 11:50:00,63.25,63.25,63.18,63.18,119200.0,62.8702,62.8702,62.8006,62.8006,119200.0
2019-11-01 12:00:00,63.19,63.2,63.03,63.06,178080.0,62.8106,62.8205,62.6515,62.6813,178080.0
2019-11-01 12:10:00,63.05,63.11,62.99,63.02,326240.0,62.6714,62.731,62.6118,62.6416,326240.0
2019-11-01 12:20:00,63.04,63.12,63.03,63.11,161600.0,62.6615,62.741,62.6515,62.731,161600.0
2019-11-01 12:30:00,63.13,63.19,63.11,63.19,142560.0,62.7509,62.8106,62.731,62.8106,142560.0
2019-11-01 12:40:00,63.2,63.23,63.16,63.22,145540.0,62.8205,62.8503,62.7807,62.8404,145540.0
2019-11-01 12:50:00,63.23,63.24,63.2,63.22,134080.0,62.8503,62.8603,62.8205,62.8404,134080.0
2019-11-01 13:00:00,63.21,63.25,63.18,63.19,92040.0,62.8304,62.8702,62.8006,62.8106,92040.0
2019-11-01 13:10:00,63.19,63.28,63.17,63.22,184480.0,62.8106,62.9,62.7907,62.8404,184480.0
2019-11-01 13:20:00,63.22,63.37,63.22,63.37,206920.0,62.8404,62.9895,62.8404,62.9895,206920.0
2019-11-01 13:30:00,63.37,63.4,63.3,63.36,157120.0,62.9895,63.0193,62.9199,62.9795,157120.0
2019-11-01 13:40:00,63.38,63.43,63.37,63.41,143680.0,62.9994,63.0491,62.9895,63.0292,143680.0
2019-11-01 13:50:00,63.42,63.43,63.35,63.35,109400.0,63.0392,63.0491,62.9696,62.9696,109400.0
2019-11-01 14:00:00,63.37,63.39,63.3,63.34,164000.0,62.9895,63.0094,62.9199,62.9597,164000.0
2019-11-01 14:10:00,63.37,63.41,63.34,63.36,187760.0,62.9895,63.0292,62.9597,62.9795,187760.0
2019-11-01 14:20:00,63.35,63.42,63.34,63.41,117600.0,62.9696,63.0392,62.9597,63.0292,117600.0
2019-11-01 14:30:00,63.42,63.42,63.37,63.4,79880.0,63.0392,63.0392,62.9895,63.0193,79880.0
2019-11-01 14:40:00,63.4,63.43,63.4,63.41,143080.0,63.0193,63.0491,63.0193,63.0292,143080.0
2019-11-01 14:50:00,63.39,63.41,63.37,63.4,141160.0,63.0094,63.0292,62.9895,63.0193,141160.0
2019-11-01 15:00:00,63.4,63.4,63.33,63.35,166000.0,63.0193,63.0193,62.9497,62.9696,166000.0
2019-11-01 15:10:00,63.36,63.37,63.27,63.29,299820.0,62.9795,62.9895,62.8901,62.91,299820.0
2019-11-01 15:20:00,63.28,63.35,63.27,63.34,200600.0,62.9,62.9696,62.8901,62.9597,200600.0
2019-11-01 15:30:00,63.33,63.44,63.33,63.44,231120.0,62.9497,63.0591,62.9497,63.0591,231120.0
2019-11-01 15:40:00,63.44,63.46,63.31,63.32,498720.0,63.0591,63.0789,62.9298,62.9398,498720.0
2019-11-01 15:50:00,63.33,63.65,63.32,63.65,1896920.0,62.9497,63.2678,62.9398,63.2678,1896920.0
2019-11-04 09:30:00,63.81,64.19,63.81,64.06,2001200.0,63.4268,63.8046,63.4268,63.6753,2001200.0
2019-11-04 09:40:00,64.06,64.32,64.06,64.2,669880.0,63.6753,63.9338,63.6753,63.8145,669880.0
2019-11-04 09:50:00,64.21,64.3,64.15,64.26,551000.0,63.8244,63.9139,63.7648,63.8741,551000.0
2019-11-04 10:00:00,64.25,64.3,64.12,64.2,721960.0,63.8642,63.9139,63.735,63.8145,721960.0
2019-11-04 10:10:00,64.22,64.38,64.2,64.37,346760.0,63.8344,63.9934,63.8145,63.9835,346760.0
2019-11-04 10:20:00,64.36,64.38,64.29,64.31,308780.0,63.9735,63.9934,63.904,63.9238,308780.0
2019-11-04 10:30:00,64.31,64.34,64.23,64.23,210660.0,63.9238,63.9537,63.8443,63.8443,210660.0
2019-11-04 10:40:00,64.22,64.26,64.13,64.15,190900.0,63.8344,63.8741,63.7449,63.7648,190900.0
2019-11-04 10:50:00,64.14,64.2,64.12,64.17,144300.0,63.7549,63.8145,63.735,63.7847,144300.0
2019-11-04 11:00:00,64.15,64.34,64.15,64.33,302400.0,63.7648,63.9537,63.7648,63.9437,302400.0
2019-11-04 11:10:00,64.34,64.34,64.23,64.24,115500.0,63.9537,63.9537,63.8443,63.8543,115500.0
2019-11-04 11:20:00,64.24,64.25,64.15,64.17,159720.0,63.8543,63.8642,63.7648,63.7847,159720.0
2019-11-04 11:30:00,64.16,64.22,64.15,64.17,148300.0,63.7747,63.8344,63.7648,63.7847,148300.0
2019-11-04 11:40:00,64.18,64.29,64.15,64.28,177160.0,63.7946,63.904,63.7648,63.894,177160.0
2019-11-04 11:50:00,64.28,64.29,64.2,64.21,208440.0,63.894,63.904,63.8145,63.8244,208440.0
2019-11-04 12:00:00,64.21,64.35,64.21,64.3,235260.0,63.8244,63.9636,63.8244,63.9139,235260.0
2019-11-04 12:10:00,64.32,64.39,64.31,64.35,253580.0,63.9338,64.0034,63.9238,63.9636,253580.0
2019-11-04 12:20:00,64.37,64.38,64.34,64.36,81440.0,63.9835,63.9934,63.9537,63.9735,81440.0
2019-11-04 12:30:00,64.34,64.37,64.32,64.34,101740.0,63.9537,63.9835,63.9338,63.9537,101740.0
2019-11-04 12:40:00,64.34,64.42,64.32,64.37,174240.0,63.9537,64.0332,63.9338,63.9835,174240.0
2019-11-04 12:50:00,64.4,64.42,64.37,64.4,92740.0,64.0133,64.0332,63.9835,64.0133,92740.0
2019-11-04 13:00:00,64.39,64.44,64.39,64.43,163300.0,64.0034,64.0531,64.0034,64.0431,163300.0
2019-11-04 13:10:00,64.43,64.52,64.41,64.51,248680.0,64.0431,64.1326,64.0232,64.1226,248680.0
2019-11-04 13:20:00,64.5,64.57,64.48,64.57,205080.0,64.1127,64.1823,64.0928,64.1823,205080.0
2019-11-04 13:30:00,64.57,64.59,64.53,64.55,283940.0,64.1823,64.2022,64.1425,64.1624,283940.0
2019-11-04 13:40:00,64.55,64.59,64.52,64.59,261240.0,64.1624,64.2022,64.1326,64.2022,261240.0
2019-11-04 13:50:00,64.6,64.6,64.54,64.54,147140.0,64.2121,64.2121,64.1525,64.1525,147140.0
2019-11-04 14:00:00,64.56,64.56,64.49,64.5,229020.0,64.1723,64.1723,64.1028,64.1127,229020.0
2019-11-04 14:10:00,64.5,64.56,64.5,64.55,186600.0,64.1127,64.1723,64.1127,64.1624,186600.0
2019-11-04 14:20:00,64.54,64.61,64.52,64.59,273940.0,64.1525,64.222,64.1326,64.2022,273940.0
2019-11-04 14:30:00,64.58,64.63,64.58,64.61,178060.0,64.1922,64.2419,64.1922,64.222,178060.0
2019-11-04 14:40:00,64.61,64.61,64.53,64.55,155920.0,64.222,64.222,64.1425,64.1624,155920.0
2019-11-04 14:50:00,64.55,64.58,64.52,64.55,129480.0,64.1624,64.1922,64.1326,64.1624,129480.0
2019-11-04 15:00:00,64.51,64.51,64.46,64.46,275920.0,64.1226,64.1226,64.0729,64.0729,275920.0
2019-11-04 15:10:00,64.46,64.46,64.39,64.42,207080.0,64.0729,64.0729,64.0034,64.0332,207080.0
2019-11-04 15:20:00,64.43,64.47,64.38,64.4,432880.0,64.0431,64.0829,63.9934,64.0133,432880.0
2019-11-04 15:30:00,64.4,64.5,64.38,64.44,458840.0,64.0133,64.1127,63.9934,64.0531,458840.0
2019-11-04 15:40:00,64.44,64.51,64.44,64.47,571560.0,64.0531,64.1226,64.0531,64.0829,571560.0
2019-11-04 15:50:00,64.49,64.56,64.42,64.48,1123480.0,64.1028,64.1723,64.0332,64.0928,1123480.0
2019-11-05 09:30:00,64.56,64.64,64.47,64.54,913700.0,64.1723,64.2519,64.0829,64.1525,913700.0
2019-11-05 09:40:00,64.57,64.69,64.52,64.68,519920.0,64.1823,64.3016,64.1326,64.2916,519920.0
2019-11-05 09:50:00,64.69,64.73,64.61,64.7,579840.0,64.3016,64.3413,64.222,64.3115,579840.0
2019-11-05 10:00:00,64.71,64.78,64.56,64.6,754380.0,64.3214,64.391,64.1723,64.2121,754380.0
2019-11-05 10:10:00,64.6,64.8,64.55,64.79,527360.0,64.2121,64.4109,64.1624,64.401,527360.0
2019-11-05 10:20:00,64.8,64.86,64.75,64.78,355280.0,64.4109,64.4705,64.3612,64.391,355280.0
2019-11-05 10:30:00,64.78,64.86,64.76,64.76,469060.0,64.391,64.4705,64.3711,64.3711,469060.0
2019-11-05 10:40:00,64.75,64.79,64.66,64.74,398400.0,64.3612,64.401,64.2717,64.3513,398400.0
2019-11-05 10:50:00,64.74,64.8,64.64,64.67,326400.0,64.3513,64.4109,64.2519,64.2817,326400.0
2019-11-05 11:00:00,64.69,64.79,64.66,64.76,148620.0,64.3016,64.401,64.2717,64.3711,148620.0
2019-11-05 11:10:00,64.75,64.82,64.75,64.79,180080.0,64.3612,64.4308,64.3612,64.401,180080.0
2019-11-05 11:20:00,64.79,64.79,64.69,64.75,199820.0,64.401,64.401,64.3016,64.3612,199820.0
2019-11-05 11:30:00,64.74,64.83,64.72,64.72,155600.0,64.3513,64.4407,64.3314,64.3314,155600.0
2019-11-05 11:40:00,64.72,64.72,64.62,64.64,115180.0,64.3314,64.3314,64.232,64.2519,115180.0
2019-11-05 11:50:00,64.64,64.71,64.64,64.69,111000.0,64.2519,64.3214,64.2519,64.3016,111000.0
2019-11-05 12:00:00,64.69,64.78,64.69,64.76,228060.0,64.3016,64.391,64.3016,64.3711,228060.0
2019-11-05 12:10:00,64.75,64.76,64.68,64.71,169060.0,64.3612,64.3711,64.2916,64.3214,169060.0
2019-11-05 12:20:00,64.72,64.81,64.72,64.81,257180.0,64.3314,64.4208,64.3314,64.4208,257180.0
2019-11-05 12:30:00,64.81,64.85,64.79,64.8,168220.0,64.4208,64.4606,64.401,64.4109,168220.0
2019-11-05 12:40:00,64.8,64.83,64.77,64.81,82120.0,64.4109,64.4407,64.3811,64.4208,82120.0
2019-11-05 12:50:00,64.8,64.81,64.76,64.78,120280.0,64.4109,64.4208,64.3711,64.391,120280.0
2019-11-05 13:00:00,64.78,64.82,64.77,64.81,136220.0,64.391,64.4308,64.3811,64.4208,136220.0
2019-11-05 13:10:00,64.81,64.85,64.81,64.81,178340.0,64.4208,64.4606,64.4208,64.4208,178340.0
2019-11-05 13:20:00,64.81,64.83,64.79,64.81,104940.0,64.4208,64.4407,64.401,64.4208,104940.0
2019-11-05 13:30:00,64.8,64.81,64.74,64.75,156400.0,64.4109,64.4208,64.3513,64.3612,156400.0
2019-11-05 13:40:00,64.75,64.76,64.72,64.74,82000.0,64.3612,64.3711,64.3314,64.3513,82000.0
2019-11-05 13:50:00,64.74,64.78,64.74,64.74,133920.0,64.3513,64.391,64.3513,64.3513,133920.0
2019-11-05 14:00:00,64.74,64.78,64.71,64.76,87680.0,64.3513,64.391,64.3214,64.3711,87680.0
2019-11-05 14:10:00,64.78,64.78,64.71,64.72,59320.0,64.391,64.391,64.3214,64.3314,59320.0
2019-11-05 14:20:00,64.72,64.73,64.67,64.73,172300.0,64.3314,64.3413,64.2817,64.3413,172300.0
2019-11-05 14:30:00,64.73,64.78,64.72,64.72,148260.0,64.3413,64.391,64.3314,64.3314,148260.0
2019-11-05 14:40:00,64.7,64.72,64.68,64.7,133520.0,64.3115,64.3314,64.2916,64.3115,133520.0
2019-11-05 14:50:00,64.71,64.72,64.68,64.68,66000.0,64.3214,64.3314,64.2916,64.2916,66000.0
2019-11-05 15:00:00,64.69,64.73,64.66,64.71,203840.0,64.3016,64.3413,64.2717,64.3214,203840.0
2019-11-05 15:10:00,64.72,64.73,64.69,64.7,180540.0,64.3314,64.3413,64.3016,64.3115,180540.0
2019-11-05 15:20:00,64.69,64.72,64.66,64.66,153020.0,64.3016,64.3314,64.2717,64.2717,153020.0
2019-11-05 15:30:00,64.65,64.67,64.61,64.66,484840.0,64.2618,64.2817,64.222,64.2717,484840.0
2019-11-05 15:40:00,64.66,64.67,64.59,64.61,315700.0,64.2717,64.2817,64.2022,64.222,315700.0
2019-11-05 15:50:00,64.6,64.65,64.56,64.57,720560.0,64.2121,64.2618,64.1723,64.1823,720560.0
2019-11-06 09:30:00,64.5,64.5,64.18,64.23,917680.0,64.1127,64.1127,63.7946,63.8443,917680.0
2019-11-06 09:40:00,64.2,64.43,64.11,64.38,736120.0,63.8145,64.0431,63.725,63.9934,736120.0
2019-11-06 09:50:00,64.38,64.5,64.29,64.46,349900.0,63.9934,64.1127,63.904,64.0729,349900.0
2019-11-06 10:00:00,64.45,64.63,64.43,64.61,258460.0,64.063,64.2419,64.0431,64.222,258460.0
2019-11-06 10:10:00,64.61,64.65,64.56,64.61,165940.0,64.222,64.2618,64.1723,64.222,165940.0
2019-11-06 10:20:00,64.61,64.65,64.52,64.53,163560.0,64.222,64.2618,64.1326,64.1425,163560.0
2019-11-06 10:30:00,64.52,64.54,64.46,64.48,225580.0,64.1326,64.1525,64.0729,64.0928,225580.0
2019-11-06 10:40:00,64.5,64.58,64.49,64.53,234300.0,64.1127,64.1922,64.1028,64.1425,234300.0
2019-11-06 10:50:00,64.54,64.54,64.37,64.38,186320.0,64.1525,64.1525,63.9835,63.9934,186320.0
2019-11-06 11:00:00,64.4,64.49,64.37,64.48,310520.0,64.0133,64.1028,63.9835,64.0928,310520.0
2019-11-06 11:10:00,64.49,64.5,64.43,64.45,125480.0,64.1028,64.1127,64.0431,64.063,125480.0
2019-11-06 11:20:00,64.46,64.46,64.38,64.44,161680.0,64.0729,64.0729,63.9934,64.0531,161680.0
2019-11-06 11:30:00,64.42,64.6,64.42,64.6,293700.0,64.0332,64.2121,64.0332,64.2121,293700.0
2019-11-06 11:40:00,64.6,64.6,64.36,64.36,394280.0,64.2121,64.2121,63.9735,63.9735,394280.0
2019-11-06 11:50:00,64.36,64.42,64.34,64.4,384060.0,63.9735,64.0332,63.9537,64.0133,384060.0
2019-11-06 12:00:00,64.38,64.45,64.38,64.43,159320.0,63.9934,64.063,63.9934,64.0431,159320.0
2019-11-06 12:10:00,64.43,64.45,64.33,64.34,120540.0,64.0431,64.063,63.9437,63.9537,120540.0
2019-11-06 12:20:00,64.34,64.37,64.32,64.33,68300.0,63.9537,63.9835,63.9338,63.9437,68300.0
2019-11-06 12:30:00,64.31,64.4,64.31,64.38,188880.0,63.9238,64.0133,63.9238,63.9934,188880.0
2019-11-06 12:40:00,64.38,64.38,64.28,64.29,152280.0,63.9934,63.9934,63.894,63.904,152280.0
2019-11-06 12:50:00,64.31,64.31,64.27,64.28,86860.0,63.9238,63.9238,63.8841,63.894,86860.0
2019-11-06 13:00:00,64.29,64.31,64.25,64.3,230820.0,63.904,63.9238,63.8642,63.9139,230820.0
2019-11-06 13:10:00,64.3,64.47,64.29,64.47,263940.0,63.9139,64.0829,63.904,64.0829,263940.0
2019-11-06 13:20:00,64.48,64.51,64.44,64.49,124040.0,64.0928,64.1226,64.0531,64.1028,124040.0
2019-11-06 13:30:00,64.5,64.52,64.42,64.52,199380.0,64.1127,64.1326,64.0332,64.1326,199380.0
2019-11-06 13:40:00,64.51,64.55,64.49,64.51,133540.0,64.1226,64.1624,64.1028,64.1226,133540.0
2019-11-06 13:50:00,64.52,64.55,64.5,64.52,90400.0,64.1326,64.1624,64.1127,64.1326,90400.0
2019-11-06 14:00:00,64.53,64.53,64.47,64.51,126100.0,64.1425,64.1425,64.0829,64.1226,126100.0
2019-11-06 14:10:00,64.52,64.55,64.51,64.54,122720.0,64.1326,64.1624,64.1226,64.1525,122720.0
2019-11-06 14:20:00,64.54,64.54,64.49,64.5,134780.0,64.1525,64.1525,64.1028,64.1127,134780.0
2019-11-06 14:30:00,64.52,64.53,64.45,64.47,151000.0,64.1326,64.1425,64.063,64.0829,151000.0
2019-11-06 14:40:00,64.46,64.47,64.44,64.46,123440.0,64.0729,64.0829,64.0531,64.0729,123440.0
2019-11-06 14:50:00,64.46,64.5,64.46,64.5,140180.0,64.0729,64.1127,64.0729,64.1127,140180.0
2019-11-06 15:00:00,64.5,64.51,64.45,64.45,96700.0,64.1127,64.1226,64.063,64.063,96700.0
2019-11-06 15:10:00,64.46,64.52,64.46,64.51,136100.0,64.0729,64.1326,64.0729,64.1226,136100.0
2019-11-06 15:20:00,64.51,64.53,64.45,64.45,109640.0,64.1226,64.1425,64.063,64.063,109640.0
2019-11-06 15:30:00,64.45,64.46,64.42,64.45,315780.0,64.063,64.0729,64.0332,64.063,315780.0
2019-11-06 15:40:00,64.44,64.52,64.42,64.52,259620.0,64.0531,64.1326,64.0332,64.1326,259620.0
2019-11-06 15:50:00,64.54,64.57,64.49,64.54,558380.0,64.1525,64.1823,64.1028,64.1525,558380.0
2019-11-07 09:30:00,64.71,65.2,64.69,65.2,1455880.0,64.3214,64.8085,64.3016,64.8085,1455880.0
2019-11-07 09:40:00,65.18,65.38,65.16,65.31,1003100.0,64.7886,64.9874,64.7687,64.9178,1003100.0
2019-11-07 09:50:00,65.32,65.47,65.28,65.47,899820.0,64.9278,65.0769,64.888,65.0769,899820.0
2019-11-07 10:00:00,65.48,65.64,65.48,65.58,912460.0,65.0868,65.2458,65.0868,65.1862,912460.0
2019-11-07 10:10:00,65.6,65.76,65.58,65.76,644340.0,65.2061,65.3651,65.1862,65.3651,644340.0
2019-11-07 10:20:00,65.74,65.88,65.74,65.88,637420.0,65.3452,65.4844,65.3452,65.4844,637420.0
2019-11-07 10:30:00,65.87,65.93,65.82,65.93,441620.0,65.4745,65.5341,65.4248,65.5341,441620.0
2019-11-07 10:40:00,65.94,65.97,65.89,65.89,534980.0,65.544,65.5739,65.4943,65.4943,534980.0
2019-11-07 10:50:00,65.89,65.94,65.77,65.91,373140.0,65.4943,65.544,65.3751,65.5142,373140.0
2019-11-07 11:00:00,65.9,66.03,65.89,66.01,441100.0,65.5043,65.6335,65.4943,65.6136,441100.0
2019-11-07 11:10:00,66.0,66.01,65.9,65.95,254740.0,65.6037,65.6136,65.5043,65.554,254740.0
2019-11-07 11:20:00,65.95,65.96,65.85,65.85,242040.0,65.554,65.5639,65.4546,65.4546,242040.0
2019-11-07 11:30:00,65.87,65.9,65.84,65.87,172180.0,65.4745,65.5043,65.4446,65.4745,172180.0
2019-11-07 11:40:00,65.86,65.92,65.83,65.89,301080.0,65.4645,65.5242,65.4347,65.4943,301080.0
2019-11-07 11:50:00,65.88,66.11,65.88,66.08,384940.0,65.4844,65.713,65.4844,65.6832,384940.0
2019-11-07 12:00:00,66.09,66.09,65.92,66.06,286460.0,65.6931,65.6931,65.5242,65.6633,286460.0
2019-11-07 12:10:00,66.07,66.08,66.01,66.04,269040.0,65.6733,65.6832,65.6136,65.6434,269040.0
2019-11-07 12:20:00,66.05,66.12,66.05,66.12,283140.0,65.6534,65.723,65.6534,65.723,283140.0
2019-11-07 12:30:00,66.1,66.13,66.02,66.03,448720.0,65.7031,65.7329,65.6236,65.6335,448720.0
2019-11-07 12:40:00,66.03,66.06,65.97,66.03,151360.0,65.6335,65.6633,65.5739,65.6335,151360.0
2019-11-07 12:50:00,66.05,66.09,66.04,66.06,244280.0,65.6534,65.6931,65.6434,65.6633,244280.0
2019-11-07 13:00:00,66.06,66.06,65.99,66.04,231640.0,65.6633,65.6633,65.5937,65.6434,231640.0
2019-11-07 13:10:00,66.04,66.08,66.01,66.05,122000.0,65.6434,65.6832,65.6136,65.6534,122000.0
2019-11-07 13:20:00,66.05,66.11,66.05,66.08,252320.0,65.6534,65.713,65.6534,65.6832,252320.0
2019-11-07 13:30:00,66.09,66.09,65.99,66.04,204880.0,65.6931,65.6931,65.5937,65.6434,204880.0
2019-11-07 13:40:00,66.04,66.04,66.01,66.02,148300.0,65.6434,65.6434,65.6136,65.6236,148300.0
2019-11-07 13:50:00,66.03,66.05,66.0,66.01,155320.0,65.6335,65.6534,65.6037,65.6136,155320.0
2019-11-07 14:00:00,66.01,66.07,65.99,66.0,448420.0,65.6136,65.6733,65.5937,65.6037,448420.0
2019-11-07 14:10:00,66.0,66.01,65.93,65.94,180920.0,65.6037,65.6136,65.5341,65.544,180920.0
2019-11-07 14:20:00,65.95,65.97,65.91,65.94,220240.0,65.554,65.5739,65.5142,65.544,220240.0
2019-11-07 14:30:00,65.92,65.94,65.85,65.85,287140.0,65.5242,65.544,65.4546,65.4546,287140.0
2019-11-07 14:40:00,65.86,65.91,65.69,65.73,553520.0,65.4645,65.5142,65.2955,65.3353,553520.0
2019-11-07 14:50:00,65.72,65.8,65.68,65.68,373900.0,65.3254,65.4049,65.2856,65.2856,373900.0
2019-11-07 15:00:00,65.7,65.73,65.65,65.66,338180.0,65.3055,65.3353,65.2558,65.2657,338180.0
2019-11-07 15:10:00,65.64,65.64,65.37,65.38,530920.0,65.2458,65.2458,64.9775,64.9874,530920.0
2019-11-07 15:20:00,65.4,65.52,65.33,65.51,610620.0,65.0073,65.1266,64.9377,65.1166,610620.0
2019-11-07 15:30:00,65.51,65.56,65.48,65.49,348100.0,65.1166,65.1663,65.0868,65.0968,348100.0
2019-11-07 15:40:00,65.48,65.52,65.38,65.51,482420.0,65.0868,65.1266,64.9874,65.1166,482420.0
2019-11-07 15:50:00,65.52,65.55,65.24,65.35,2406480.0,65.1266,65.1564,64.8483,64.9576,2406480.0
2019-11-08 09:30:00,65.12,65.86,65.08,65.69,1466300.0,64.729,65.4645,64.6892,65.2955,1466300.0
2019-11-08 09:40:00,65.68,65.82,65.62,65.78,564180.0,65.2856,65.4248,65.226,65.385,564180.0
2019-11-08 09:50:00,65.79,65.83,65.52,65.55,486580.0,65.3949,65.4347,65.1266,65.1564,486580.0
2019-11-08 10:00:00,65.63,65.64,65.44,65.61,313480.0,65.2359,65.2458,65.0471,65.216,313480.0
2019-11-08 10:10:00,65.59,65.69,65.54,65.58,239040.0,65.1961,65.2955,65.1465,65.1862,239040.0
2019-11-08 10:20:00,65.57,65.66,65.54,65.64,156600.0,65.1763,65.2657,65.1465,65.2458,156600.0
2019-11-08 10:30:00,65.63,65.69,65.61,65.64,258980.0,65.2359,65.2955,65.216,65.2458,258980.0
2019-11-08 10:40:00,65.66,65.74,65.62,65.62,337160.0,65.2657,65.3452,65.226,65.226,337160.0
2019-11-08 10:50:00,65.64,65.66,65.58,65.63,463200.0,65.2458,65.2657,65.1862,65.2359,463200.0
2019-11-08 11:00:00,65.62,65.73,65.57,65.57,254560.0,65.226,65.3353,65.1763,65.1763,254560.0
2019-11-08 11:10:00,65.58,65.62,65.54,65.54,132340.0,65.1862,65.226,65.1465,65.1465,132340.0
2019-11-08 11:20:00,65.54,65.59,65.5,65.52,223160.0,65.1465,65.1961,65.1067,65.1266,223160.0
2019-11-08 11:30:00,65.56,65.58,65.47,65.55,216240.0,65.1663,65.1862,65.0769,65.1564,216240.0
2019-11-08 11:40:00,65.54,65.59,65.5,65.55,234060.0,65.1465,65.1961,65.1067,65.1564,234060.0
2019-11-08 11:50:00,65.56,65.6,65.54,65.59,194320.0,65.1663,65.2061,65.1465,65.1961,194320.0
2019-11-08 12:00:00,65.59,65.6,65.56,65.57,118380.0,65.1961,65.2061,65.1663,65.1763,118380.0
2019-11-08 12:10:00,65.56,65.59,65.53,65.54,91760.0,65.1663,65.1961,65.1365,65.1465,91760.0
2019-11-08 12:20:00,65.55,65.56,65.53,65.54,75960.0,65.1564,65.1663,65.1365,65.1465,75960.0
2019-11-08 12:30:00,65.55,65.56,65.53,65.55,196520.0,65.1564,65.1663,65.1365,65.1564,196520.0
2019-11-08 12:40:00,65.55,65.55,65.4,65.44,285600.0,65.1564,65.1564,65.0073,65.0471,285600.0
2019-11-08 12:50:00,65.43,65.46,65.42,65.45,106320.0,65.0371,65.0669,65.0272,65.057,106320.0
2019-11-08 13:00:00,65.44,65.48,65.37,65.37,253100.0,65.0471,65.0868,64.9775,64.9775,253100.0
2019-11-08 13:10:00,65.36,65.37,65.29,65.3,209760.0,64.9675,64.9775,64.898,64.9079,209760.0
2019-11-08 13:20:00,65.3,65.3,65.2,65.26,251540.0,64.9079,64.9079,64.8085,64.8681,251540.0
2019-11-08 13:30:00,65.26,65.33,65.25,65.32,318480.0,64.8681,64.9377,64.8582,64.9278,318480.0
2019-11-08 13:40:00,65.32,65.37,65.31,65.35,157000.0,64.9278,64.9775,64.9178,64.9576,157000.0
2019-11-08 13:50:00,65.36,65.38,65.3,65.3,122880.0,64.9675,64.9874,64.9079,64.9079,122880.0
2019-11-08 14:00:00,65.3,65.34,65.29,65.33,159820.0,64.9079,64.9477,64.898,64.9377,159820.0
2019-11-08 14:10:00,65.33,65.33,65.25,65.26,210580.0,64.9377,64.9377,64.8582,64.8681,210580.0
2019-11-08 14:20:00,65.26,65.3,65.25,65.28,242520.0,64.8681,64.9079,64.8582,64.888,242520.0
2019-11-08 14:30:00,65.26,65.32,65.25,65.25,197220.0,64.8681,64.9278,64.8582,64.8582,197220.0
2019-11-08 14:40:00,65.27,65.28,65.19,65.2,225220.0,64.8781,64.888,64.7986,64.8085,225220.0
2019-11-08 14:50:00,65.21,65.21,65.12,65.19,162220.0,64.8184,64.8184,64.729,64.7986,162220.0
2019-11-08 15:00:00,65.19,65.29,65.17,65.29,220920.0,64.7986,64.898,64.7787,64.898,220920.0
2019-11-08 15:10:00,65.29,65.39,65.29,65.38,261700.0,64.898,64.9974,64.898,64.9874,261700.0
2019-11-08 15:20:00,65.38,65.48,65.36,65.47,374240.0,64.9874,65.0868,64.9675,65.0769,374240.0
2019-11-08 15:30:00,65.48,65.51,65.44,65.48,512280.0,65.0868,65.1166,65.0471,65.0868,512280.0
2019-11-08 15:40:00,65.48,65.48,65.35,65.36,438760.0,65.0868,65.0868,64.9576,64.9675,438760.0
2019-11-08 15:50:00,65.36,65.5,65.33,65.45,2761660.0,64.9675,65.1067,64.9377,65.057,2761660.0
2019-11-11 09:30:00,65.1,65.25,64.94,65.0,691240.0,64.7091,64.8582,64.5501,64.6097,691240.0
2019-11-11 09:40:00,64.98,65.2,64.81,65.17,345280.0,64.5898,64.8085,64.4208,64.7787,345280.0
2019-11-11 09:50:00,65.15,65.17,64.93,65.07,179640.0,64.7588,64.7787,64.5401,64.6793,179640.0
2019-11-11 10:00:00,65.09,65.12,64.93,64.94,191880.0,64.6992,64.729,64.5401,64.5501,191880.0
2019-11-11 10:10:00,64.95,64.96,64.85,64.93,285920.0,64.56,64.5699,64.4606,64.5401,285920.0
2019-11-11 10:20:00,64.91,64.96,64.85,64.95,278460.0,64.5202,64.5699,64.4606,64.56,278460.0
2019-11-11 10:30:00,64.94,64.94,64.83,64.84,245780.0,64.5501,64.5501,64.4407,64.4507,245780.0
2019-11-11 10:40:00,64.83,64.94,64.83,64.93,249020.0,64.4407,64.5501,64.4407,64.5401,249020.0
2019-11-11 10:50:00,64.93,64.93,64.85,64.86,132200.0,64.5401,64.5401,64.4606,64.4705,132200.0
2019-11-11 11:00:00,64.86,64.95,64.86,64.91,110580.0,64.4705,64.56,64.4705,64.5202,110580.0
2019-11-11 11:10:00,64.92,65.04,64.91,65.04,159480.0,64.5302,64.6495,64.5202,64.6495,159480.0
2019-11-11 11:20:00,65.02,65.05,64.92,64.97,105680.0,64.6296,64.6594,64.5302,64.5799,105680.0
2019-11-11 11:30:00,64.95,64.96,64.87,64.92,127620.0,64.56,64.5699,64.4805,64.5302,127620.0
2019-11-11 11:40:00,64.91,64.91,64.87,64.9,85340.0,64.5202,64.5202,64.4805,64.5103,85340.0
2019-11-11 11:50:00,64.86,64.87,64.84,64.86,78220.0,64.4705,64.4805,64.4507,64.4705,78220.0
2019-11-11 12:00:00,64.86,64.89,64.81,64.84,92360.0,64.4705,64.5004,64.4208,64.4507,92360.0
2019-11-11 12:10:00,64.82,64.91,64.82,64.89,123680.0,64.4308,64.5202,64.4308,64.5004,123680.0
2019-11-11 12:20:00,64.89,64.9,64.83,64.84,59200.0,64.5004,64.5103,64.4407,64.4507,59200.0
2019-11-11 12:30:00,64.83,64.92,64.83,64.92,150080.0,64.4407,64.5302,64.4407,64.5302,150080.0
2019-11-11 12:40:00,64.93,64.95,64.91,64.93,161900.0,64.5401,64.56,64.5202,64.5401,161900.0
2019-11-11 12:50:00,64.95,64.96,64.92,64.93,82500.0,64.56,64.5699,64.5302,64.5401,82500.0
2019-11-11 13:00:00,64.95,64.96,64.9,64.91,77340.0,64.56,64.5699,64.5103,64.5202,77340.0
2019-11-11 13:10:00,64.91,64.92,64.86,64.91,76000.0,64.5202,64.5302,64.4705,64.5202,76000.0
2019-11-11 13:20:00,64.93,64.93,64.82,64.84,203980.0,64.5401,64.5401,64.4308,64.4507,203980.0
2019-11-11 13:30:00,64.84,64.88,64.84,64.88,45400.0,64.4507,64.4904,64.4507,64.4904,45400.0
2019-11-11 13:40:00,64.89,64.93,64.89,64.92,67040.0,64.5004,64.5401,64.5004,64.5302,67040.0
2019-11-11 13:50:00,64.89,64.9,64.84,64.85,87440.0,64.5004,64.5103,64.4507,64.4606,87440.0
2019-11-11 14:00:00,64.85,64.86,64.84,64.85,56000.0,64.4606,64.4705,64.4507,64.4606,56000.0
2019-11-11 14:10:00,64.86,64.92,64.84,64.89,117860.0,64.4705,64.5302,64.4507,64.5004,117860.0
2019-11-11 14:20:00,64.88,64.91,64.86,64.89,73780.0,64.4904,64.5202,64.4705,64.5004,73780.0
2019-11-11 14:30:00,64.9,64.9,64.87,64.87,125360.0,64.5103,64.5103,64.4805,64.4805,125360.0
2019-11-11 14:40:00,64.88,64.88,64.85,64.86,60080.0,64.4904,64.4904,64.4606,64.4705,60080.0
2019-11-11 14:50:00,64.87,64.89,64.84,64.86,180680.0,64.4805,64.5004,64.4507,64.4705,180680.0
2019-11-11 15:00:00,64.86,64.87,64.84,64.86,39700.0,64.4705,64.4805,64.4507,64.4705,39700.0
2019-11-11 15:10:00,64.85,64.88,64.84,64.85,100920.0,64.4606,64.4904,64.4507,64.4606,100920.0
2019-11-11 15:20:00,64.85,64.85,64.81,64.81,194640.0,64.4606,64.4606,64.4208,64.4208,194640.0
2019-11-11 15:30:00,64.81,64.84,64.79,64.83,283760.0,64.4208,64.4507,64.401,64.4407,283760.0
2019-11-11 15:40:00,64.83,64.9,64.8,64.88,191380.0,64.4407,64.5103,64.4109,64.4904,191380.0
2019-11-11 15:50:00,64.88,64.92,64.85,64.91,568540.0,64.4904,64.5302,64.4606,64.5202,568540.0
2019-11-12 09:30:00,64.93,65.2,64.86,65.08,633680.0,64.5401,64.8085,64.4705,64.6892,633680.0
2019-11-12 09:40:00,65.06,65.14,64.98,65.01,318940.0,64.6693,64.7489,64.5898,64.6196,318940.0
2019-11-12 09:50:00,65.02,65.06,64.94,64.97,382360.0,64.6296,64.6693,64.5501,64.5799,382360.0
2019-11-12 10:00:00,64.98,65.02,64.94,64.94,155020.0,64.5898,64.6296,64.5501,64.5501,155020.0
2019-11-12 10:10:00,64.98,65.01,64.87,65.0,310920.0,64.5898,64.6196,64.4805,64.6097,310920.0
2019-11-12 10:20:00,65.0,65.02,64.97,64.99,323800.0,64.6097,64.6296,64.5799,64.5998,323800.0
2019-11-12 10:30:00,64.98,65.09,64.96,65.09,288340.0,64.5898,64.6992,64.5699,64.6992,288340.0
2019-11-12 10:40:00,65.1,65.19,65.1,65.17,284340.0,64.7091,64.7986,64.7091,64.7787,284340.0
2019-11-12 10:50:00,65.17,65.23,65.16,65.18,279800.0,64.7787,64.8383,64.7687,64.7886,279800.0
2019-11-12 11:00:00,65.2,65.2,65.15,65.19,150680.0,64.8085,64.8085,64.7588,64.7986,150680.0
2019-11-12 11:10:00,65.19,65.31,65.19,65.3,385780.0,64.7986,64.9178,64.7986,64.9079,385780.0
2019-11-12 11:20:00,65.3,65.33,65.3,65.31,280800.0,64.9079,64.9377,64.9079,64.9178,280800.0
2019-11-12 11:30:00,65.31,65.39,65.28,65.38,209780.0,64.9178,64.9974,64.888,64.9874,209780.0
2019-11-12 11:40:00,65.37,65.44,65.37,65.42,484020.0,64.9775,65.0471,64.9775,65.0272,484020.0
2019-11-12 11:50:00,65.42,65.42,65.36,65.4,527780.0,65.0272,65.0272,64.9675,65.0073,527780.0
2019-11-12 12:00:00,65.4,65.44,65.38,65.41,354520.0,65.0073,65.0471,64.9874,65.0172,354520.0
2019-11-12 12:10:00,65.41,65.45,65.35,65.38,270600.0,65.0172,65.057,64.9576,64.9874,270600.0
2019-11-12 12:20:00,65.37,65.42,65.34,65.42,257320.0,64.9775,65.0272,64.9477,65.0272,257320.0
2019-11-12 12:30:00,65.42,65.47,65.41,65.43,194280.0,65.0272,65.0769,65.0172,65.0371,194280.0
2019-11-12 12:40:00,65.43,65.44,65.37,65.38,215780.0,65.0371,65.0471,64.9775,64.9874,215780.0
2019-11-12 12:50:00,65.36,65.38,65.31,65.36,103720.0,64.9675,64.9874,64.9178,64.9675,103720.0
2019-11-12 13:00:00,65.37,65.38,65.36,65.36,66360.0,64.9775,64.9874,64.9675,64.9675,66360.0
2019-11-12 13:10:00,65.36,65.36,65.22,65.24,320580.0,64.9675,64.9675,64.8284,64.8483,320580.0
2019-11-12 13:20:00,65.25,65.25,65.17,65.17,134380.0,64.8582,64.8582,64.7787,64.7787,134380.0
2019-11-12 13:30:00,65.18,65.22,65.15,65.21,99660.0,64.7886,64.8284,64.7588,64.8184,99660.0
2019-11-12 13:40:00,65.21,65.22,65.17,65.18,90860.0,64.8184,64.8284,64.7787,64.7886,90860.0
2019-11-12 13:50:00,65.15,65.19,65.13,65.15,97640.0,64.7588,64.7986,64.7389,64.7588,97640.0
2019-11-12 14:00:00,65.11,65.11,65.01,65.05,148540.0,64.719,64.719,64.6196,64.6594,148540.0
2019-11-12 14:10:00,65.06,65.06,64.9,64.9,212880.0,64.6693,64.6693,64.5103,64.5103,212880.0
2019-11-12 14:20:00,64.93,64.94,64.85,64.86,154700.0,64.5401,64.5501,64.4606,64.4705,154700.0
2019-11-12 14:30:00,64.88,64.95,64.86,64.89,134160.0,64.4904,64.56,64.4705,64.5004,134160.0
2019-11-12 14:40:00,64.89,64.89,64.84,64.85,63960.0,64.5004,64.5004,64.4507,64.4606,63960.0
2019-11-12 14:50:00,64.82,64.82,64.72,64.75,174980.0,64.4308,64.4308,64.3314,64.3612,174980.0
2019-11-12 15:00:00,64.75,64.82,64.75,64.8,69000.0,64.3612,64.4308,64.3612,64.4109,69000.0
2019-11-12 15:10:00,64.87,64.87,64.71,64.73,109200.0,64.4805,64.4805,64.3214,64.3413,109200.0
2019-11-12 15:20:00,64.74,64.84,64.74,64.82,191320.0,64.3513,64.4507,64.3513,64.4308,191320.0
2019-11-12 15:30:00,64.82,64.91,64.81,64.85,177520.0,64.4308,64.5202,64.4208,64.4606,177520.0
2019-11-12 15:40:00,64.85,64.91,64.84,64.89,231900.0,64.4606,64.5202,64.4507,64.5004,231900.0
2019-11-12 15:50:00,64.89,64.92,64.81,64.88,679400.0,64.5004,64.5302,64.4208,64.4904,679400.0
2019-11-13 09:30:00,64.66,64.9,64.61,64.89,677160.0,64.2717,64.5103,64.222,64.5004,677160.0
2019-11-13 09:40:00,64.88,64.88,64.76,64.76,157460.0,64.4904,64.4904,64.3711,64.3711,157460.0
2019-11-13 09:50:00,64.76,64.79,64.71,64.77,114940.0,64.3711,64.401,64.3214,64.3811,114940.0
2019-11-13 10:00:00,64.78,64.88,64.77,64.87,218540.0,64.391,64.4904,64.3811,64.4805,218540.0
2019-11-13 10:10:00,64.91,65.0,64.87,65.0,144940.0,64.5202,64.6097,64.4805,64.6097,144940.0
2019-11-13 10:20:00,65.0,65.08,65.0,65.07,159720.0,64.6097,64.6892,64.6097,64.6793,159720.0
2019-11-13 10:30:00,65.07,65.13,64.96,65.02,245180.0,64.6793,64.7389,64.5699,64.6296,245180.0
2019-11-13 10:40:00,65.06,65.07,64.99,64.99,111980.0,64.6693,64.6793,64.5998,64.5998,111980.0
2019-11-13 10:50:00,64.99,65.01,64.97,64.98,86400.0,64.5998,64.6196,64.5799,64.5898,86400.0
2019-11-13 11:00:00,65.0,65.0,64.93,64.96,138020.0,64.6097,64.6097,64.5401,64.5699,138020.0
2019-11-13 11:10:00,64.94,64.94,64.85,64.87,203500.0,64.5501,64.5501,64.4606,64.4805,203500.0
2019-11-13 11:20:00,64.89,64.95,64.83,64.85,97280.0,64.5004,64.56,64.4407,64.4606,97280.0
2019-11-13 11:30:00,64.81,64.94,64.81,64.93,104860.0,64.4208,64.5501,64.4208,64.5401,104860.0
2019-11-13 11:40:00,64.94,65.0,64.88,65.0,56700.0,64.5501,64.6097,64.4904,64.6097,56700.0
2019-11-13 11:50:00,65.01,65.08,65.0,65.04,101000.0,64.6196,64.6892,64.6097,64.6495,101000.0
2019-11-13 12:00:00,65.04,65.06,64.95,64.96,183960.0,64.6495,64.6693,64.56,64.5699,183960.0
2019-11-13 12:10:00,64.96,65.0,64.9,64.98,64880.0,64.5699,64.6097,64.5103,64.5898,64880.0
2019-11-13 12:20:00,64.98,65.0,64.95,64.98,62120.0,64.5898,64.6097,64.56,64.5898,62120.0
2019-11-13 12:30:00,64.94,65.02,64.94,65.01,46840.0,64.5501,64.6296,64.5501,64.6196,46840.0
2019-11-13 12:40:00,65.03,65.06,64.99,65.05,83380.0,64.6395,64.6693,64.5998,64.6594,83380.0
2019-11-13 12:50:00,65.05,65.05,65.01,65.05,48000.0,64.6594,64.6594,64.6196,64.6594,48000.0
2019-11-13 13:00:00,65.03,65.08,65.01,65.05,75400.0,64.6395,64.6892,64.6196,64.6594,75400.0
2019-11-13 13:10:00,65.06,65.08,65.05,65.05,144120.0,64.6693,64.6892,64.6594,64.6594,144120.0
2019-11-13 13:20:00,65.07,65.07,65.0,65.02,132040.0,64.6793,64.6793,64.6097,64.6296,132040.0
2019-11-13 13:30:00,65.01,65.07,65.01,65.01,77120.0,64.6196,64.6793,64.6196,64.6196,77120.0
2019-11-13 13:40:00,65.02,65.04,64.99,65.02,88940.0,64.6296,64.6495,64.5998,64.6296,88940.0
2019-11-13 13:50:00,65.02,65.02,64.72,64.77,468120.0,64.6296,64.6296,64.3314,64.3811,468120.0
2019-11-13 14:00:00,64.76,64.8,64.69,64.79,142880.0,64.3711,64.4109,64.3016,64.401,142880.0
2019-11-13 14:10:00,64.77,64.77,64.7,64.73,151940.0,64.3811,64.3811,64.3115,64.3413,151940.0
2019-11-13 14:20:00,64.72,64.73,64.69,64.71,66560.0,64.3314,64.3413,64.3016,64.3214,66560.0
2019-11-13 14:30:00,64.69,64.75,64.68,64.69,91540.0,64.3016,64.3612,64.2916,64.3016,91540.0
2019-11-13 14:40:00,64.71,64.81,64.7,64.81,175580.0,64.3214,64.4208,64.3115,64.4208,175580.0
2019-11-13 14:50:00,64.81,64.87,64.81,64.86,118740.0,64.4208,64.4805,64.4208,64.4705,118740.0
2019-11-13 15:00:00,64.89,64.94,64.86,64.91,134580.0,64.5004,64.5501,64.4705,64.5202,134580.0
2019-11-13 15:10:00,64.9,64.91,64.85,64.87,207380.0,64.5103,64.5202,64.4606,64.4805,207380.0
2019-11-13 15:20:00,64.87,64.89,64.86,64.87,172460.0,64.4805,64.5004,64.4705,64.4805,172460.0
2019-11-13 15:30:00,64.86,64.93,64.85,64.87,317260.0,64.4705,64.5401,64.4606,64.4805,317260.0
2019-11-13 15:40:00,64.86,64.88,64.8,64.8,399300.0,64.4705,64.4904,64.4109,64.4109,399300.0
2019-11-13 15:50:00,64.81,64.87,64.73,64.79,951400.0,64.4208,64.4805,64.3413,64.401,951400.0
2019-11-14 09:30:00,64.75,64.9,64.7,64.88,489500.0,64.3612,64.5103,64.3115,64.4904,489500.0
2019-11-14 09:40:00,64.85,64.92,64.81,64.92,176840.0,64.4606,64.5302,64.4208,64.5302,176840.0
2019-11-14 09:50:00,64.93,65.0,64.87,65.0,233920.0,64.5401,64.6097,64.4805,64.6097,233920.0
2019-11-14 10:00:00,64.98,65.21,64.98,65.2,408120.0,64.5898,64.8184,64.5898,64.8085,408120.0
2019-11-14 10:10:00,65.2,65.21,65.1,65.13,90500.0,64.8085,64.8184,64.7091,64.7389,90500.0
2019-11-14 10:20:00,65.13,65.19,65.13,65.17,137480.0,64.7389,64.7986,64.7389,64.7787,137480.0
2019-11-14 10:30:00,65.17,65.3,65.17,65.28,228820.0,64.7787,64.9079,64.7787,64.888,228820.0
2019-11-14 10:40:00,65.24,65.33,65.24,65.25,270180.0,64.8483,64.9377,64.8483,64.8582,270180.0
2019-11-14 10:50:00,65.26,65.28,65.03,65.05,215160.0,64.8681,64.888,64.6395,64.6594,215160.0
2019-11-14 11:00:00,65.06,65.27,65.06,65.24,163620.0,64.6693,64.8781,64.6693,64.8483,163620.0
2019-11-14 11:10:00,65.24,65.25,65.2,65.23,97780.0,64.8483,64.8582,64.8085,64.8383,97780.0
2019-11-14 11:20:00,65.24,65.24,65.15,65.19,188380.0,64.8483,64.8483,64.7588,64.7986,188380.0
2019-11-14 11:30:00,65.21,65.21,65.09,65.12,134440.0,64.8184,64.8184,64.6992,64.729,134440.0
2019-11-14 11:40:00,65.12,65.12,64.99,65.02,322260.0,64.729,64.729,64.5998,64.6296,322260.0
2019-11-14 11:50:00,65.03,65.1,65.0,65.04,219660.0,64.6395,64.7091,64.6097,64.6495,219660.0
2019-11-14 12:00:00,65.02,65.07,65.0,65.07,67560.0,64.6296,64.6793,64.6097,64.6793,67560.0
2019-11-14 12:10:00,65.08,65.11,65.05,65.11,73360.0,64.6892,64.719,64.6594,64.719,73360.0
2019-11-14 12:20:00,65.11,65.22,65.09,65.22,148220.0,64.719,64.8284,64.6992,64.8284,148220.0
2019-11-14 12:30:00,65.22,65.29,65.19,65.29,170900.0,64.8284,64.898,64.7986,64.898,170900.0
2019-11-14 12:40:00,65.3,65.32,65.28,65.32,201760.0,64.9079,64.9278,64.888,64.9278,201760.0
2019-11-14 12:50:00,65.32,65.35,65.29,65.34,151960.0,64.9278,64.9576,64.898,64.9477,151960.0
2019-11-14 13:00:00,65.34,65.41,65.34,65.4,158500.0,64.9477,65.0172,64.9477,65.0073,158500.0
2019-11-14 13:10:00,65.4,65.45,65.39,65.44,190820.0,65.0073,65.057,64.9974,65.0471,190820.0
2019-11-14 13:20:00,65.45,65.55,65.45,65.54,428980.0,65.057,65.1564,65.057,65.1465,428980.0
2019-11-14 13:30:00,65.54,65.61,65.54,65.59,304340.0,65.1465,65.216,65.1465,65.1961,304340.0
2019-11-14 13:40:00,65.59,65.63,65.57,65.62,179640.0,65.1961,65.2359,65.1763,65.226,179640.0
2019-11-14 13:50:00,65.63,65.67,65.49,65.55,569320.0,65.2359,65.2757,65.0968,65.1564,569320.0
2019-11-14 14:00:00,65.53,65.59,65.51,65.55,193820.0,65.1365,65.1961,65.1166,65.1564,193820.0
2019-11-14 14:10:00,65.59,65.64,65.55,65.61,110060.0,65.1961,65.2458,65.1564,65.216,110060.0
2019-11-14 14:20:00,65.62,65.64,65.61,65.62,86640.0,65.226,65.2458,65.216,65.226,86640.0
2019-11-14 14:30:00,65.62,65.63,65.59,65.6,161760.0,65.226,65.2359,65.1961,65.2061,161760.0
2019-11-14 14:40:00,65.6,65.62,65.55,65.61,128440.0,65.2061,65.226,65.1564,65.216,128440.0
2019-11-14 14:50:00,65.6,65.62,65.56,65.57,111920.0,65.2061,65.226,65.1663,65.1763,111920.0
2019-11-14 15:00:00,65.57,65.58,65.55,65.57,132980.0,65.1763,65.1862,65.1564,65.1763,132980.0
2019-11-14 15:10:00,65.57,65.58,65.5,65.57,184380.0,65.1763,65.1862,65.1067,65.1763,184380.0
2019-11-14 15:20:00,65.56,65.66,65.56,65.66,156500.0,65.1663,65.2657,65.1663,65.2657,156500.0
2019-11-14 15:30:00,65.66,65.79,65.65,65.77,440640.0,65.2657,65.3949,65.2558,65.3751,440640.0
2019-11-14 15:40:00,65.77,65.78,65.23,65.38,2900220.0,65.3751,65.385,64.8383,64.9874,2900220.0
2019-11-14 15:50:00,65.37,65.53,65.3,65.47,1874440.0,64.9775,65.1365,64.9079,65.0769,1874440.0
2019-11-15 09:30:00,65.75,65.85,65.59,65.83,2387080.0,65.3552,65.4546,65.1961,65.4347,2387080.0
2019-11-15 09:40:00,65.83,66.13,65.8,66.02,681520.0,65.4347,65.7329,65.4049,65.6236,681520.0
2019-11-15 09:50:00,66.03,66.2,66.03,66.06,567980.0,65.6335,65.8025,65.6335,65.6633,567980.0
2019-11-15 10:00:00,66.05,66.32,66.02,66.32,558860.0,65.6534,65.9218,65.6236,65.9218,558860.0
2019-11-15 10:10:00,66.32,66.53,66.28,66.49,748560.0,65.9218,66.1305,65.882,66.0907,748560.0
2019-11-15 10:20:00,66.49,66.58,66.4,66.45,629740.0,66.0907,66.1802,66.0013,66.051,629740.0
2019-11-15 10:30:00,66.46,66.48,66.32,66.35,315100.0,66.0609,66.0808,65.9218,65.9516,315100.0
2019-11-15 10:40:00,66.35,66.42,66.33,66.38,245300.0,65.9516,66.0212,65.9317,65.9814,245300.0
2019-11-15 10:50:00,66.39,66.48,66.39,66.47,204120.0,65.9913,66.0808,65.9913,66.0709,204120.0
2019-11-15 11:00:00,66.47,66.61,66.47,66.6,686080.0,66.0709,66.21,66.0709,66.2001,686080.0
2019-11-15 11:10:00,66.61,66.62,66.57,66.61,264480.0,66.21,66.22,66.1703,66.21,264480.0
2019-11-15 11:20:00,66.6,66.66,66.6,66.65,294000.0,66.2001,66.2597,66.2001,66.2498,294000.0
2019-11-15 11:30:00,66.65,66.65,66.51,66.55,321400.0,66.2498,66.2498,66.1106,66.1504,321400.0
2019-11-15 11:40:00,66.53,66.54,66.49,66.53,273980.0,66.1305,66.1404,66.0907,66.1305,273980.0
2019-11-15 11:50:00,66.52,66.53,66.43,66.48,229620.0,66.1206,66.1305,66.0311,66.0808,229620.0
2019-11-15 12:00:00,66.47,66.49,66.41,66.47,375440.0,66.0709,66.0907,66.0112,66.0709,375440.0
2019-11-15 12:10:00,66.48,66.53,66.43,66.47,313260.0,66.0808,66.1305,66.0311,66.0709,313260.0
2019-11-15 12:20:00,66.47,66.48,66.39,66.39,187320.0,66.0709,66.0808,65.9913,65.9913,187320.0
2019-11-15 12:30:00,66.38,66.43,66.36,66.43,172160.0,65.9814,66.0311,65.9615,66.0311,172160.0
2019-11-15 12:40:00,66.42,66.47,66.41,66.41,127760.0,66.0212,66.0709,66.0112,66.0112,127760.0
2019-11-15 12:50:00,66.43,66.47,66.35,66.45,203320.0,66.0311,66.0709,65.9516,66.051,203320.0
2019-11-15 13:00:00,66.45,66.49,66.37,66.38,171520.0,66.051,66.0907,65.9715,65.9814,171520.0
2019-11-15 13:10:00,66.38,66.38,66.35,66.38,176780.0,65.9814,65.9814,65.9516,65.9814,176780.0
2019-11-15 13:20:00,66.37,66.39,66.33,66.34,95200.0,65.9715,65.9913,65.9317,65.9416,95200.0
2019-11-15 13:30:00,66.37,66.38,66.29,66.29,93880.0,65.9715,65.9814,65.8919,65.8919,93880.0
2019-11-15 13:40:00,66.29,66.39,66.28,66.35,155080.0,65.8919,65.9913,65.882,65.9516,155080.0
2019-11-15 13:50:00,66.38,66.4,66.36,66.37,74260.0,65.9814,66.0013,65.9615,65.9715,74260.0
2019-11-15 14:00:00,66.37,66.41,66.35,66.41,199620.0,65.9715,66.0112,65.9516,66.0112,199620.0
2019-11-15 14:10:00,66.41,66.46,66.41,66.44,180320.0,66.0112,66.0609,66.0112,66.041,180320.0
2019-11-15 14:20:00,66.42,66.45,66.39,66.39,160280.0,66.0212,66.051,65.9913,65.9913,160280.0
2019-11-15 14:30:00,66.38,66.42,66.37,66.42,156280.0,65.9814,66.0212,65.9715,66.0212,156280.0
2019-11-15 14:40:00,66.43,66.45,66.41,66.44,107020.0,66.0311,66.051,66.0112,66.041,107020.0
2019-11-15 14:50:00,66.44,66.45,66.41,66.45,182660.0,66.041,66.051,66.0112,66.051,182660.0
2019-11-15 15:00:00,66.45,66.49,66.43,66.47,219060.0,66.051,66.0907,66.0311,66.0709,219060.0
2019-11-15 15:10:00,66.48,66.48,66.42,66.47,195860.0,66.0808,66.0808,66.0212,66.0709,195860.0
2019-11-15 15:20:00,66.48,66.51,66.44,66.47,246980.0,66.0808,66.1106,66.041,66.0709,246980.0
2019-11-15 15:30:00,66.48,66.57,66.47,66.56,413880.0,66.0808,66.1703,66.0709,66.1603,413880.0
2019-11-15 15:40:00,66.56,66.59,66.52,66.58,619100.0,66.1603,66.1901,66.1206,66.1802,619100.0
2019-11-15 15:50:00,66.59,66.68,66.55,66.66,1737560.0,66.1901,66.2796,66.1504,66.2597,1737560.0
2019-11-18 09:30:00,66.62,66.7,66.1,66.14,1342360.0,66.22,66.2995,65.7031,65.7428,1342360.0
2019-11-18 09:40:00,66.1,66.15,65.9,66.09,835460.0,65.7031,65.7528,65.5043,65.6931,835460.0
2019-11-18 09:50:00,66.1,66.17,66.08,66.14,431340.0,65.7031,65.7727,65.6832,65.7428,431340.0
2019-11-18 10:00:00,66.13,66.22,66.07,66.07,501520.0,65.7329,65.8224,65.6733,65.6733,501520.0
2019-11-18 10:10:00,66.1,66.16,65.98,66.01,206140.0,65.7031,65.7627,65.5838,65.6136,206140.0
2019-11-18 10:20:00,65.98,66.08,65.98,66.0,196360.0,65.5838,65.6832,65.5838,65.6037,196360.0
2019-11-18 10:30:00,66.01,66.1,66.0,66.06,237200.0,65.6136,65.7031,65.6037,65.6633,237200.0
2019-11-18 10:40:00,66.07,66.16,66.06,66.13,303960.0,65.6733,65.7627,65.6633,65.7329,303960.0
2019-11-18 10:50:00,66.14,66.19,66.01,66.01,194840.0,65.7428,65.7925,65.6136,65.6136,194840.0
2019-11-18 11:00:00,66.02,66.07,65.91,65.93,266040.0,65.6236,65.6733,65.5142,65.5341,266040.0
2019-11-18 11:10:00,65.94,66.06,65.91,65.92,318660.0,65.544,65.6633,65.5142,65.5242,318660.0
2019-11-18 11:20:00,65.95,66.24,65.95,66.23,299580.0,65.554,65.8422,65.554,65.8323,299580.0
2019-11-18 11:30:00,66.23,66.29,66.22,66.28,161460.0,65.8323,65.8919,65.8224,65.882,161460.0
2019-11-18 11:40:00,66.31,66.31,66.15,66.21,179120.0,65.9118,65.9118,65.7528,65.8124,179120.0
2019-11-18 11:50:00,66.23,66.25,66.13,66.14,52120.0,65.8323,65.8522,65.7329,65.7428,52120.0
2019-11-18 12:00:00,66.12,66.14,66.08,66.12,85280.0,65.723,65.7428,65.6832,65.723,85280.0
2019-11-18 12:10:00,66.12,66.13,66.05,66.06,69820.0,65.723,65.7329,65.6534,65.6633,69820.0
2019-11-18 12:20:00,66.07,66.08,65.94,65.96,129840.0,65.6733,65.6832,65.544,65.5639,129840.0
2019-11-18 12:30:00,65.95,66.02,65.94,65.95,150020.0,65.554,65.6236,65.544,65.554,150020.0
2019-11-18 12:40:00,65.95,65.98,65.94,65.98,73500.0,65.554,65.5838,65.544,65.5838,73500.0
2019-11-18 12:50:00,65.97,65.97,65.95,65.96,40000.0,65.5739,65.5739,65.554,65.5639,40000.0
2019-11-18 13:00:00,65.96,66.01,65.92,65.98,128100.0,65.5639,65.6136,65.5242,65.5838,128100.0
2019-11-18 13:10:00,65.99,66.01,65.98,66.0,59660.0,65.5937,65.6136,65.5838,65.6037,59660.0
2019-11-18 13:20:00,65.99,66.0,65.96,65.98,120880.0,65.5937,65.6037,65.5639,65.5838,120880.0
2019-11-18 13:30:00,65.98,66.02,65.97,65.99,222600.0,65.5838,65.6236,65.5739,65.5937,222600.0
2019-11-18 13:40:00,65.99,66.08,65.99,66.07,80280.0,65.5937,65.6832,65.5937,65.6733,80280.0
2019-11-18 13:50:00,66.06,66.09,66.03,66.03,67900.0,65.6633,65.6931,65.6335,65.6335,67900.0
2019-11-18 14:00:00,66.02,66.09,66.02,66.08,90780.0,65.6236,65.6931,65.6236,65.6832,90780.0
2019-11-18 14:10:00,66.09,66.09,66.06,66.09,77440.0,65.6931,65.6931,65.6633,65.6931,77440.0
2019-11-18 14:20:00,66.09,66.18,66.08,66.16,282300.0,65.6931,65.7826,65.6832,65.7627,282300.0
2019-11-18 14:30:00,66.17,66.19,66.13,66.16,126260.0,65.7727,65.7925,65.7329,65.7627,126260.0
2019-11-18 14:40:00,66.18,66.25,66.16,66.17,129600.0,65.7826,65.8522,65.7627,65.7727,129600.0
2019-11-18 14:50:00,66.17,66.19,66.16,66.17,178000.0,65.7727,65.7925,65.7627,65.7727,178000.0
2019-11-18 15:00:00,66.19,66.2,66.11,66.17,72400.0,65.7925,65.8025,65.713,65.7727,72400.0
2019-11-18 15:10:00,66.18,66.18,66.05,66.07,235640.0,65.7826,65.7826,65.6534,65.6733,235640.0
2019-11-18 15:20:00,66.08,66.11,66.07,66.09,156700.0,65.6832,65.713,65.6733,65.6931,156700.0
2019-11-18 15:30:00,66.09,66.09,66.02,66.08,292620.0,65.6931,65.6931,65.6236,65.6832,292620.0
2019-11-18 15:40:00,66.08,66.11,65.85,65.85,405540.0,65.6832,65.713,65.4546,65.4546,405540.0
2019-11-18 15:50:00,65.84,66.02,65.81,65.98,1509280.0,65.4446,65.6236,65.4148,65.5838,1509280.0
2019-11-19 09:30:00,66.33,66.33,65.9,66.07,676720.0,65.9317,65.9317,65.5043,65.6733,676720.0
2019-11-19 09:40:00,66.1,66.1,65.95,65.98,212080.0,65.7031,65.7031,65.554,65.5838,212080.0
2019-11-19 09:50:00,65.98,66.0,65.81,65.86,373320.0,65.5838,65.6037,65.4148,65.4645,373320.0
2019-11-19 10:00:00,65.87,65.92,65.67,65.73,166180.0,65.4745,65.5242,65.2757,65.3353,166180.0
2019-11-19 10:10:00,65.75,65.84,65.73,65.81,261480.0,65.3552,65.4446,65.3353,65.4148,261480.0
2019-11-19 10:20:00,65.81,65.92,65.77,65.91,199940.0,65.4148,65.5242,65.3751,65.5142,199940.0
2019-11-19 10:30:00,65.92,65.97,65.86,65.93,168640.0,65.5242,65.5739,65.4645,65.5341,168640.0
2019-11-19 10:40:00,65.95,65.96,65.78,65.78,74360.0,65.554,65.5639,65.385,65.385,74360.0
2019-11-19 10:50:00,65.81,65.83,65.64,65.73,184340.0,65.4148,65.4347,65.2458,65.3353,184340.0
2019-11-19 11:00:00,65.73,65.89,65.73,65.87,138960.0,65.3353,65.4943,65.3353,65.4745,138960.0
2019-11-19 11:10:00,65.86,65.89,65.78,65.84,112400.0,65.4645,65.4943,65.385,65.4446,112400.0
2019-11-19 11:20:00,65.85,65.88,65.8,65.84,113840.0,65.4546,65.4844,65.4049,65.4446,113840.0
2019-11-19 11:30:00,65.85,65.94,65.78,65.92,136500.0,65.4546,65.544,65.385,65.5242,136500.0
2019-11-19 11:40:00,65.92,65.94,65.83,65.87,76180.0,65.5242,65.544,65.4347,65.4745,76180.0
2019-11-19 11:50:00,65.87,65.9,65.84,65.9,110780.0,65.4745,65.5043,65.4446,65.5043,110780.0
2019-11-19 12:00:00,65.91,65.92,65.8,65.82,75580.0,65.5142,65.5242,65.4049,65.4248,75580.0
2019-11-19 12:10:00,65.83,65.88,65.8,65.88,106760.0,65.4347,65.4844,65.4049,65.4844,106760.0
2019-11-19 12:20:00,65.89,65.9,65.81,65.82,75700.0,65.4943,65.5043,65.4148,65.4248,75700.0
2019-11-19 12:30:00,65.83,65.83,65.77,65.8,110180.0,65.4347,65.4347,65.3751,65.4049,110180.0
2019-11-19 12:40:00,65.8,65.88,65.76,65.86,95260.0,65.4049,65.4844,65.3651,65.4645,95260.0
2019-11-19 12:50:00,65.85,65.85,65.79,65.84,62060.0,65.4546,65.4546,65.3949,65.4446,62060.0
2019-11-19 13:00:00,65.83,65.83,65.73,65.78,164860.0,65.4347,65.4347,65.3353,65.385,164860.0
2019-11-19 13:10:00,65.77,65.78,65.74,65.77,51720.0,65.3751,65.385,65.3452,65.3751,51720.0
2019-11-19 13:20:00,65.77,65.79,65.74,65.74,80720.0,65.3751,65.3949,65.3452,65.3452,80720.0
2019-11-19 13:30:00,65.74,65.74,65.7,65.73,132620.0,65.3452,65.3452,65.3055,65.3353,132620.0
2019-11-19 13:40:00,65.75,65.76,65.69,65.7,96160.0,65.3552,65.3651,65.2955,65.3055,96160.0
2019-11-19 13:50:00,65.7,65.73,65.66,65.68,178140.0,65.3055,65.3353,65.2657,65.2856,178140.0
2019-11-19 14:00:00,65.67,65.74,65.66,65.74,164440.0,65.2757,65.3452,65.2657,65.3452,164440.0
2019-11-19 14:10:00,65.74,65.75,65.7,65.73,76000.0,65.3452,65.3552,65.3055,65.3353,76000.0
2019-11-19 14:20:00,65.73,65.8,65.7,65.7,144000.0,65.3353,65.4049,65.3055,65.3055,144000.0
2019-11-19 14:30:00,65.67,65.69,65.64,65.66,127020.0,65.2757,65.2955,65.2458,65.2657,127020.0
2019-11-19 14:40:00,65.65,65.69,65.62,65.69,225660.0,65.2558,65.2955,65.226,65.2955,225660.0
2019-11-19 14:50:00,65.69,65.69,65.61,65.62,160080.0,65.2955,65.2955,65.216,65.226,160080.0
2019-11-19 15:00:00,65.62,65.71,65.59,65.69,324400.0,65.226,65.3154,65.1961,65.2955,324400.0
2019-11-19 15:10:00,65.69,65.72,65.67,65.71,141740.0,65.2955,65.3254,65.2757,65.3154,141740.0
2019-11-19 15:20:00,65.69,65.69,65.62,65.63,332220.0,65.2955,65.2955,65.226,65.2359,332220.0
2019-11-19 15:30:00,65.65,65.79,65.64,65.77,249360.0,65.2558,65.3949,65.2458,65.3751,249360.0
2019-11-19 15:40:00,65.77,65.81,65.7,65.73,469420.0,65.3751,65.4148,65.3055,65.3353,469420.0
2019-11-19 15:50:00,65.73,65.79,65.61,65.62,1540860.0,65.3353,65.3949,65.216,65.226,1540860.0
2019-11-20 09:30:00,65.57,65.66,65.06,65.25,1373120.0,65.1763,65.2657,64.6693,64.8582,1373120.0
2019-11-20 09:40:00,65.26,65.34,65.16,65.25,396880.0,64.8681,64.9477,64.7687,64.8582,396880.0
2019-11-20 09:50:00,65.25,65.28,65.21,65.26,212100.0,64.8582,64.888,64.8184,64.8681,212100.0
2019-11-20 10:00:00,65.24,65.45,65.24,65.41,299300.0,64.8483,65.057,64.8483,65.0172,299300.0
2019-11-20 10:10:00,65.36,65.42,65.33,65.38,236540.0,64.9675,65.0272,64.9377,64.9874,236540.0
2019-11-20 10:20:00,65.39,65.44,65.31,65.33,247620.0,64.9974,65.0471,64.9178,64.9377,247620.0
2019-11-20 10:30:00,65.33,65.48,65.33,65.44,181480.0,64.9377,65.0868,64.9377,65.0471,181480.0
2019-11-20 10:40:00,65.45,65.47,65.34,65.44,140900.0,65.057,65.0769,64.9477,65.0471,140900.0
2019-11-20 10:50:00,65.46,65.51,65.43,65.43,176300.0,65.0669,65.1166,65.0371,65.0371,176300.0
2019-11-20 11:00:00,65.47,65.5,65.4,65.43,149000.0,65.0769,65.1067,65.0073,65.0371,149000.0
2019-11-20 11:10:00,65.38,65.45,65.34,65.39,168120.0,64.9874,65.057,64.9477,64.9974,168120.0
2019-11-20 11:20:00,65.4,65.43,65.35,65.35,121660.0,65.0073,65.0371,64.9576,64.9576,121660.0
2019-11-20 11:30:00,65.33,65.38,65.27,65.36,141540.0,64.9377,64.9874,64.8781,64.9675,141540.0
2019-11-20 11:40:00,65.36,65.36,65.24,65.29,91860.0,64.9675,64.9675,64.8483,64.898,91860.0
2019-11-20 11:50:00,65.27,65.31,65.25,65.29,133820.0,64.8781,64.9178,64.8582,64.898,133820.0
2019-11-20 12:00:00,65.29,65.32,65.23,65.32,149540.0,64.898,64.9278,64.8383,64.9278,149540.0
2019-11-20 12:10:00,65.32,65.36,65.27,65.32,139060.0,64.9278,64.9675,64.8781,64.9278,139060.0
2019-11-20 12:20:00,65.35,65.35,65.28,65.3,147240.0,64.9576,64.9576,64.888,64.9079,147240.0
2019-11-20 12:30:00,65.29,65.35,65.27,65.32,78000.0,64.898,64.9576,64.8781,64.9278,78000.0
2019-11-20 12:40:00,65.32,65.33,65.27,65.29,148100.0,64.9278,64.9377,64.8781,64.898,148100.0
2019-11-20 12:50:00,65.28,65.3,64.89,65.08,663900.0,64.888,64.9079,64.5004,64.6892,663900.0
2019-11-20 13:00:00,65.1,65.1,64.76,64.76,455560.0,64.7091,64.7091,64.3711,64.3711,455560.0
2019-11-20 13:10:00,64.75,64.75,64.51,64.59,562500.0,64.3612,64.3612,64.1226,64.2022,562500.0
2019-11-20 13:20:00,64.55,64.8,64.55,64.64,267760.0,64.1624,64.4109,64.1624,64.2519,267760.0
2019-11-20 13:30:00,64.63,64.7,64.46,64.6,560740.0,64.2419,64.3115,64.0729,64.2121,560740.0
2019-11-20 13:40:00,64.6,64.7,64.57,64.57,309220.0,64.2121,64.3115,64.1823,64.1823,309220.0
2019-11-20 13:50:00,64.6,64.77,64.59,64.7,284640.0,64.2121,64.3811,64.2022,64.3115,284640.0
2019-11-20 14:00:00,64.7,64.73,64.59,64.72,192320.0,64.3115,64.3413,64.2022,64.3314,192320.0
2019-11-20 14:10:00,64.68,64.76,64.61,64.64,315020.0,64.2916,64.3711,64.222,64.2519,315020.0
2019-11-20 14:20:00,64.66,64.83,64.66,64.82,161500.0,64.2717,64.4407,64.2717,64.4308,161500.0
2019-11-20 14:30:00,64.79,64.89,64.78,64.89,181240.0,64.401,64.5004,64.391,64.5004,181240.0
2019-11-20 14:40:00,64.89,64.92,64.76,64.82,282560.0,64.5004,64.5302,64.3711,64.4308,282560.0
2019-11-20 14:50:00,64.82,64.88,64.78,64.78,191840.0,64.4308,64.4904,64.391,64.391,191840.0
2019-11-20 15:00:00,64.8,64.92,64.76,64.91,194860.0,64.4109,64.5302,64.3711,64.5202,194860.0
2019-11-20 15:10:00,64.92,64.95,64.82,64.84,190140.0,64.5302,64.56,64.4308,64.4507,190140.0
2019-11-20 15:20:00,64.81,64.86,64.75,64.83,240160.0,64.4208,64.4705,64.3612,64.4407,240160.0
2019-11-20 15:30:00,64.84,64.85,64.78,64.84,260720.0,64.4507,64.4606,64.391,64.4507,260720.0
2019-11-20 15:40:00,64.86,65.03,64.85,65.0,503920.0,64.4705,64.6395,64.4606,64.6097,503920.0
2019-11-20 15:50:00,64.97,65.12,64.97,65.1,1484480.0,64.5799,64.729,64.5799,64.7091,1484480.0
2019-11-21 09:30:00,65.01,65.05,64.73,64.75,600600.0,64.6196,64.6594,64.3413,64.3612,600600.0
2019-11-21 09:40:00,64.75,64.79,64.6,64.65,469640.0,64.3612,64.401,64.2121,64.2618,469640.0
2019-11-21 09:50:00,64.66,64.79,64.58,64.58,393660.0,64.2717,64.401,64.1922,64.1922,393660.0
2019-11-21 10:00:00,64.58,64.85,64.54,64.83,609440.0,64.1922,64.4606,64.1525,64.4407,609440.0
2019-11-21 10:10:00,64.85,64.91,64.62,64.68,245620.0,64.4606,64.5202,64.232,64.2916,245620.0
2019-11-21 10:20:00,64.7,64.89,64.68,64.76,301600.0,64.3115,64.5004,64.2916,64.3711,301600.0
2019-11-21 10:30:00,64.73,64.79,64.69,64.79,162400.0,64.3413,64.401,64.3016,64.401,162400.0
2019-11-21 10:40:00,64.78,64.83,64.74,64.79,182460.0,64.391,64.4407,64.3513,64.401,182460.0
2019-11-21 10:50:00,64.77,64.81,64.65,64.8,177400.0,64.3811,64.4208,64.2618,64.4109,177400.0
2019-11-21 11:00:00,64.82,64.91,64.79,64.84,226280.0,64.4308,64.5202,64.401,64.4507,226280.0
2019-11-21 11:10:00,64.84,64.84,64.72,64.72,188460.0,64.4507,64.4507,64.3314,64.3314,188460.0
2019-11-21 11:20:00,64.72,64.76,64.67,64.74,225140.0,64.3314,64.3711,64.2817,64.3513,225140.0
2019-11-21 11:30:00,64.75,64.83,64.7,64.7,125060.0,64.3612,64.4407,64.3115,64.3115,125060.0
2019-11-21 11:40:00,64.72,64.82,64.68,64.79,114000.0,64.3314,64.4308,64.2916,64.401,114000.0
2019-11-21 11:50:00,64.78,64.78,64.69,64.69,121860.0,64.391,64.391,64.3016,64.3016,121860.0
2019-11-21 12:00:00,64.68,64.79,64.64,64.73,183620.0,64.2916,64.401,64.2519,64.3413,183620.0
2019-11-21 12:10:00,64.75,64.77,64.71,64.71,438900.0,64.3612,64.3811,64.3214,64.3214,438900.0
2019-11-21 12:20:00,64.71,64.88,64.69,64.85,173620.0,64.3214,64.4904,64.3016,64.4606,173620.0
2019-11-21 12:30:00,64.85,64.9,64.84,64.86,134020.0,64.4606,64.5103,64.4507,64.4705,134020.0
2019-11-21 12:40:00,64.86,64.89,64.84,64.85,91480.0,64.4705,64.5004,64.4507,64.4606,91480.0
2019-11-21 12:50:00,64.84,64.9,64.83,64.9,92100.0,64.4507,64.5103,64.4407,64.5103,92100.0
2019-11-21 13:00:00,64.89,64.97,64.89,64.95,156720.0,64.5004,64.5799,64.5004,64.56,156720.0
2019-11-21 13:10:00,64.96,65.02,64.95,65.0,152320.0,64.5699,64.6296,64.56,64.6097,152320.0
2019-11-21 13:20:00,65.0,65.07,64.99,65.06,154400.0,64.6097,64.6793,64.5998,64.6693,154400.0
2019-11-21 13:30:00,65.08,65.08,64.98,65.0,139980.0,64.6892,64.6892,64.5898,64.6097,139980.0
2019-11-21 13:40:00,65.02,65.06,65.0,65.04,119180.0,64.6296,64.6693,64.6097,64.6495,119180.0
2019-11-21 13:50:00,65.05,65.05,65.0,65.01,134520.0,64.6594,64.6594,64.6097,64.6196,134520.0
2019-11-21 14:00:00,65.01,65.15,64.98,65.12,257520.0,64.6196,64.7588,64.5898,64.729,257520.0
2019-11-21 14:10:00,65.12,65.24,65.11,65.2,271340.0,64.729,64.8483,64.719,64.8085,271340.0
2019-11-21 14:20:00,65.23,65.36,65.22,65.36,236840.0,64.8383,64.9675,64.8284,64.9675,236840.0
2019-11-21 14:30:00,65.36,65.55,65.35,65.49,578740.0,64.9675,65.1564,64.9576,65.0968,578740.0
2019-11-21 14:40:00,65.5,65.56,65.34,65.38,395700.0,65.1067,65.1663,64.9477,64.9874,395700.0
2019-11-21 14:50:00,65.38,65.41,65.33,65.36,202520.0,64.9874,65.0172,64.9377,64.9675,202520.0
2019-11-21 15:00:00,65.37,65.37,65.23,65.24,127280.0,64.9775,64.9775,64.8383,64.8483,127280.0
2019-11-21 15:10:00,65.23,65.25,65.15,65.15,147320.0,64.8383,64.8582,64.7588,64.7588,147320.0
2019-11-21 15:20:00,65.16,65.18,65.12,65.16,104120.0,64.7687,64.7886,64.729,64.7687,104120.0
2019-11-21 15:30:00,65.17,65.18,65.03,65.04,288620.0,64.7787,64.7886,64.6395,64.6495,288620.0
2019-11-21 15:40:00,65.01,65.07,64.98,65.05,180020.0,64.6196,64.6793,64.5898,64.6594,180020.0
2019-11-21 15:50:00,65.03,65.04,64.84,64.98,1018520.0,64.6395,64.6495,64.4507,64.5898,1018520.0
2019-11-22 09:30:00,65.22,65.35,64.96,65.3,626880.0,64.8284,64.9576,64.5699,64.9079,626880.0
2019-11-22 09:40:00,65.25,65.26,65.17,65.22,178600.0,64.8582,64.8681,64.7787,64.8284,178600.0
2019-11-22 09:50:00,65.22,65.25,65.06,65.17,186960.0,64.8284,64.8582,64.6693,64.7787,186960.0
2019-11-22 10:00:00,65.2,65.24,65.04,65.06,288740.0,64.8085,64.8483,64.6495,64.6693,288740.0
2019-11-22 10:10:00,65.08,65.08,64.96,64.97,167580.0,64.6892,64.6892,64.5699,64.5799,167580.0
2019-11-22 10:20:00,64.96,65.01,64.78,64.78,276700.0,64.5699,64.6196,64.391,64.391,276700.0
2019-11-22 10:30:00,64.78,64.81,64.64,64.67,220760.0,64.391,64.4208,64.2519,64.2817,220760.0
2019-11-22 10:40:00,64.66,64.78,64.66,64.74,159980.0,64.2717,64.391,64.2717,64.3513,159980.0
2019-11-22 10:50:00,64.74,64.82,64.65,64.81,203700.0,64.3513,64.4308,64.2618,64.4208,203700.0
2019-11-22 11:00:00,64.83,64.92,64.65,64.77,188660.0,64.4407,64.5302,64.2618,64.3811,188660.0
2019-11-22 11:10:00,64.8,64.8,64.7,64.71,56680.0,64.4109,64.4109,64.3115,64.3214,56680.0
2019-11-22 11:20:00,64.74,64.85,64.73,64.85,112300.0,64.3513,64.4606,64.3413,64.4606,112300.0
2019-11-22 11:30:00,64.87,64.87,64.75,64.77,91520.0,64.4805,64.4805,64.3612,64.3811,91520.0
2019-11-22 11:40:00,64.79,64.87,64.77,64.87,98920.0,64.401,64.4805,64.3811,64.4805,98920.0
2019-11-22 11:50:00,64.85,64.85,64.75,64.75,103340.0,64.4606,64.4606,64.3612,64.3612,103340.0
2019-11-22 12:00:00,64.78,64.83,64.76,64.81,108760.0,64.391,64.4407,64.3711,64.4208,108760.0
2019-11-22 12:10:00,64.86,64.93,64.86,64.93,144500.0,64.4705,64.5401,64.4705,64.5401,144500.0
2019-11-22 12:20:00,64.95,65.04,64.95,64.98,115280.0,64.56,64.6495,64.56,64.5898,115280.0
2019-11-22 12:30:00,64.93,64.95,64.88,64.92,155980.0,64.5401,64.56,64.4904,64.5302,155980.0
2019-11-22 12:40:00,64.89,64.99,64.89,64.98,73600.0,64.5004,64.5998,64.5004,64.5898,73600.0
2019-11-22 12:50:00,64.97,65.01,64.92,64.92,179240.0,64.5799,64.6196,64.5302,64.5302,179240.0
2019-11-22 13:00:00,64.91,64.95,64.9,64.92,366940.0,64.5202,64.56,64.5103,64.5302,366940.0
2019-11-22 13:10:00,64.93,64.93,64.88,64.89,158700.0,64.5401,64.5401,64.4904,64.5004,158700.0
2019-11-22 13:20:00,64.88,64.88,64.8,64.82,186080.0,64.4904,64.4904,64.4109,64.4308,186080.0
2019-11-22 13:30:00,64.81,64.83,64.78,64.78,124060.0,64.4208,64.4407,64.391,64.391,124060.0
2019-11-22 13:40:00,64.77,64.81,64.75,64.76,113500.0,64.3811,64.4208,64.3612,64.3711,113500.0
2019-11-22 13:50:00,64.74,64.77,64.7,64.76,100220.0,64.3513,64.3811,64.3115,64.3711,100220.0
2019-11-22 14:00:00,64.75,64.75,64.7,64.7,78640.0,64.3612,64.3612,64.3115,64.3115,78640.0
2019-11-22 14:10:00,64.69,64.7,64.67,64.68,144560.0,64.3016,64.3115,64.2817,64.2916,144560.0
2019-11-22 14:20:00,64.67,64.69,64.63,64.63,174820.0,64.2817,64.3016,64.2419,64.2419,174820.0
2019-11-22 14:30:00,64.64,64.67,64.62,64.66,187380.0,64.2519,64.2817,64.232,64.2717,187380.0
2019-11-22 14:40:00,64.66,64.66,64.59,64.61,236060.0,64.2717,64.2717,64.2022,64.222,236060.0
2019-11-22 14:50:00,64.61,64.64,64.58,64.58,174080.0,64.222,64.2519,64.1922,64.1922,174080.0
2019-11-22 15:00:00,64.59,64.65,64.57,64.64,151300.0,64.2022,64.2618,64.1823,64.2519,151300.0
2019-11-22 15:10:00,64.65,64.71,64.65,64.71,293000.0,64.2618,64.3214,64.2618,64.3214,293000.0
2019-11-22 15:20:00,64.7,64.71,64.66,64.67,309660.0,64.3115,64.3214,64.2717,64.2817,309660.0
2019-11-22 15:30:00,64.69,64.72,64.68,64.68,183480.0,64.3016,64.3314,64.2916,64.2916,183480.0
2019-11-22 15:40:00,64.7,64.7,64.55,64.58,406100.0,64.3115,64.3115,64.1624,64.1922,406100.0
2019-11-22 15:50:00,64.56,64.73,64.47,64.71,2242860.0,64.1723,64.3413,64.0829,64.3214,2242860.0
2019-11-25 09:30:00,64.83,65.06,64.78,65.03,971840.0,64.4407,64.6693,64.391,64.6395,971840.0
2019-11-25 09:40:00,65.04,65.12,64.91,64.91,428520.0,64.6495,64.729,64.5202,64.5202,428520.0
2019-11-25 09:50:00,64.93,65.12,64.93,64.99,504020.0,64.5401,64.729,64.5401,64.5998,504020.0
2019-11-25 10:00:00,65.0,65.13,64.92,65.13,215660.0,64.6097,64.7389,64.5302,64.7389,215660.0
2019-11-25 10:10:00,65.14,65.2,65.1,65.2,228300.0,64.7489,64.8085,64.7091,64.8085,228300.0
2019-11-25 10:20:00,65.18,65.38,65.18,65.37,426140.0,64.7886,64.9874,64.7886,64.9775,426140.0
2019-11-25 10:30:00,65.39,65.41,65.3,65.32,251040.0,64.9974,65.0172,64.9079,64.9278,251040.0
2019-11-25 10:40:00,65.32,65.43,65.32,65.42,221840.0,64.9278,65.0371,64.9278,65.0272,221840.0
2019-11-25 10:50:00,65.43,65.5,65.41,65.44,289060.0,65.0371,65.1067,65.0172,65.0471,289060.0
2019-11-25 11:00:00,65.45,65.5,65.39,65.47,280660.0,65.057,65.1067,64.9974,65.0769,280660.0
2019-11-25 11:10:00,65.48,65.52,65.4,65.41,238600.0,65.0868,65.1266,65.0073,65.0172,238600.0
2019-11-25 11:20:00,65.41,65.46,65.37,65.45,121220.0,65.0172,65.0669,64.9775,65.057,121220.0
2019-11-25 11:30:00,65.47,65.52,65.43,65.46,191480.0,65.0769,65.1266,65.0371,65.0669,191480.0
2019-11-25 11:40:00,65.45,65.47,65.42,65.46,83800.0,65.057,65.0769,65.0272,65.0669,83800.0
2019-11-25 11:50:00,65.47,65.51,65.44,65.5,194660.0,65.0769,65.1166,65.0471,65.1067,194660.0
2019-11-25 12:00:00,65.48,65.48,65.41,65.42,102360.0,65.0868,65.0868,65.0172,65.0272,102360.0
2019-11-25 12:10:00,65.42,65.43,65.32,65.32,101740.0,65.0272,65.0371,64.9278,64.9278,101740.0
2019-11-25 12:20:00,65.31,65.34,65.29,65.32,78860.0,64.9178,64.9477,64.898,64.9278,78860.0
2019-11-25 12:30:00,65.32,65.36,65.32,65.35,58620.0,64.9278,64.9675,64.9278,64.9576,58620.0
2019-11-25 12:40:00,65.34,65.35,65.31,65.31,40000.0,64.9477,64.9576,64.9178,64.9178,40000.0
2019-11-25 12:50:00,65.31,65.31,65.26,65.29,93440.0,64.9178,64.9178,64.8681,64.898,93440.0
2019-11-25 13:00:00,65.29,65.31,65.27,65.29,92380.0,64.898,64.9178,64.8781,64.898,92380.0
2019-11-25 13:10:00,65.3,65.35,65.3,65.34,50540.0,64.9079,64.9576,64.9079,64.9477,50540.0
2019-11-25 13:20:00,65.34,65.35,65.29,65.32,91560.0,64.9477,64.9576,64.898,64.9278,91560.0
2019-11-25 13:30:00,65.32,65.33,65.28,65.31,103000.0,64.9278,64.9377,64.888,64.9178,103000.0
2019-11-25 13:40:00,65.32,65.37,65.31,65.34,159740.0,64.9278,64.9775,64.9178,64.9477,159740.0
2019-11-25 13:50:00,65.34,65.34,65.26,65.31,112980.0,64.9477,64.9477,64.8681,64.9178,112980.0
2019-11-25 14:00:00,65.31,65.31,65.27,65.28,91520.0,64.9178,64.9178,64.8781,64.888,91520.0
2019-11-25 14:10:00,65.29,65.29,65.27,65.27,138840.0,64.898,64.898,64.8781,64.8781,138840.0
2019-11-25 14:20:00,65.28,65.31,65.27,65.27,46100.0,64.888,64.9178,64.8781,64.8781,46100.0
2019-11-25 14:30:00,65.27,65.3,65.26,65.29,72000.0,64.8781,64.9079,64.8681,64.898,72000.0
2019-11-25 14:40:00,65.28,65.28,65.2,65.21,165820.0,64.888,64.888,64.8085,64.8184,165820.0
2019-11-25 14:50:00,65.2,65.25,65.18,65.21,213200.0,64.8085,64.8582,64.7886,64.8184,213200.0
2019-11-25 15:00:00,65.21,65.24,65.17,65.18,145080.0,64.8184,64.8483,64.7787,64.7886,145080.0
2019-11-25 15:10:00,65.16,65.17,65.13,65.15,147760.0,64.7687,64.7787,64.7389,64.7588,147760.0
2019-11-25 15:20:00,65.14,65.24,65.14,65.23,267360.0,64.7489,64.8483,64.7489,64.8383,267360.0
2019-11-25 15:30:00,65.24,65.3,65.21,65.22,275640.0,64.8483,64.9079,64.8184,64.8284,275640.0
2019-11-25 15:40:00,65.22,65.23,65.13,65.14,361160.0,64.8284,64.8383,64.7389,64.7489,361160.0
2019-11-25 15:50:00,65.13,65.29,65.03,65.28,951620.0,64.7389,64.898,64.6395,64.888,951620.0
2019-11-26 09:30:00,65.46,65.63,65.41,65.54,759640.0,65.0669,65.2359,65.0172,65.1465,759640.0
2019-11-26 09:40:00,65.51,65.51,65.24,65.36,162900.0,65.1166,65.1166,64.8483,64.9675,162900.0
2019-11-26 09:50:00,65.33,65.43,65.29,65.37,180960.0,64.9377,65.0371,64.898,64.9775,180960.0
2019-11-26 10:00:00,65.38,65.44,65.2,65.27,289240.0,64.9874,65.0471,64.8085,64.8781,289240.0
2019-11-26 10:10:00,65.26,65.31,65.25,65.31,176520.0,64.8681,64.9178,64.8582,64.9178,176520.0
2019-11-26 10:20:00,65.3,65.42,65.3,65.41,153180.0,64.9079,65.0272,64.9079,65.0172,153180.0
2019-11-26 10:30:00,65.37,65.4,65.32,65.33,108720.0,64.9775,65.0073,64.9278,64.9377,108720.0
2019-11-26 10:40:00,65.35,65.46,65.35,65.44,230140.0,64.9576,65.0669,64.9576,65.0471,230140.0
2019-11-26 10:50:00,65.45,65.46,65.34,65.34,156560.0,65.057,65.0669,64.9477,64.9477,156560.0
2019-11-26 11:00:00,65.35,65.37,65.32,65.34,167900.0,64.9576,64.9775,64.9278,64.9477,167900.0
2019-11-26 11:10:00,65.34,65.44,65.34,65.44,182680.0,64.9477,65.0471,64.9477,65.0471,182680.0
2019-11-26 11:20:00,65.45,65.47,65.44,65.46,88760.0,65.057,65.0769,65.0471,65.0669,88760.0
2019-11-26 11:30:00,65.45,65.54,65.43,65.54,136500.0,65.057,65.1465,65.0371,65.1465,136500.0
2019-11-26 11:40:00,65.52,65.59,65.52,65.55,56400.0,65.1266,65.1961,65.1266,65.1564,56400.0
2019-11-26 11:50:00,65.54,65.55,65.5,65.5,70000.0,65.1465,65.1564,65.1067,65.1067,70000.0
2019-11-26 12:00:00,65.52,65.56,65.45,65.56,118800.0,65.1266,65.1663,65.057,65.1663,118800.0
2019-11-26 12:10:00,65.58,65.61,65.54,65.55,169020.0,65.1862,65.216,65.1465,65.1564,169020.0
2019-11-26 12:20:00,65.54,65.59,65.54,65.59,48980.0,65.1465,65.1961,65.1465,65.1961,48980.0
2019-11-26 12:30:00,65.58,65.62,65.57,65.6,129500.0,65.1862,65.226,65.1763,65.2061,129500.0
2019-11-26 12:40:00,65.6,65.61,65.57,65.59,107500.0,65.2061,65.216,65.1763,65.1961,107500.0
2019-11-26 12:50:00,65.58,65.64,65.57,65.64,69580.0,65.1862,65.2458,65.1763,65.2458,69580.0
2019-11-26 13:00:00,65.64,65.7,65.64,65.64,201860.0,65.2458,65.3055,65.2458,65.2458,201860.0
2019-11-26 13:10:00,65.65,65.69,65.6,65.66,198100.0,65.2558,65.2955,65.2061,65.2657,198100.0
2019-11-26 13:20:00,65.67,65.7,65.65,65.66,93800.0,65.2757,65.3055,65.2558,65.2657,93800.0
2019-11-26 13:30:00,65.65,65.66,65.53,65.55,152060.0,65.2558,65.2657,65.1365,65.1564,152060.0
2019-11-26 13:40:00,65.55,65.58,65.53,65.53,119920.0,65.1564,65.1862,65.1365,65.1365,119920.0
2019-11-26 13:50:00,65.54,65.58,65.54,65.56,88960.0,65.1465,65.1862,65.1465,65.1663,88960.0
2019-11-26 14:00:00,65.57,65.57,65.52,65.56,92020.0,65.1763,65.1763,65.1266,65.1663,92020.0
2019-11-26 14:10:00,65.54,65.59,65.54,65.58,72000.0,65.1465,65.1961,65.1465,65.1862,72000.0
2019-11-26 14:20:00,65.57,65.59,65.52,65.52,48000.0,65.1763,65.1961,65.1266,65.1266,48000.0
2019-11-26 14:30:00,65.53,65.54,65.48,65.49,88700.0,65.1365,65.1465,65.0868,65.0968,88700.0
2019-11-26 14:40:00,65.48,65.51,65.45,65.49,62000.0,65.0868,65.1166,65.057,65.0968,62000.0
2019-11-26 14:50:00,65.5,65.5,65.47,65.47,92000.0,65.1067,65.1067,65.0769,65.0769,92000.0
2019-11-26 15:00:00,65.47,65.48,65.4,65.43,148180.0,65.0769,65.0868,65.0073,65.0371,148180.0
2019-11-26 15:10:00,65.42,65.43,65.37,65.43,101220.0,65.0272,65.0371,64.9775,65.0371,101220.0
2019-11-26 15:20:00,65.44,65.46,65.41,65.44,173360.0,65.0471,65.0669,65.0172,65.0471,173360.0
2019-11-26 15:30:00,65.45,65.55,65.43,65.53,241340.0,65.057,65.1564,65.0371,65.1365,241340.0
2019-11-26 15:40:00,65.53,65.59,65.52,65.54,249640.0,65.1365,65.1961,65.1266,65.1465,249640.0
2019-11-26 15:50:00,65.54,65.65,65.41,65.65,963440.0,65.1465,65.2558,65.0172,65.2558,963440.0
2019-11-27 09:30:00,65.77,65.8,65.48,65.53,711860.0,65.3751,65.4049,65.0868,65.1365,711860.0
2019-11-27 09:40:00,65.55,65.73,65.54,65.71,168720.0,65.1564,65.3353,65.1465,65.3154,168720.0
2019-11-27 09:50:00,65.73,65.83,65.71,65.81,201120.0,65.3353,65.4347,65.3154,65.4148,201120.0
2019-11-27 10:00:00,65.8,65.88,65.8,65.82,279060.0,65.4049,65.4844,65.4049,65.4248,279060.0
2019-11-27 10:10:00,65.83,65.86,65.71,65.71,201500.0,65.4347,65.4645,65.3154,65.3154,201500.0
2019-11-27 10:20:00,65.7,65.77,65.69,65.76,173520.0,65.3055,65.3751,65.2955,65.3651,173520.0
2019-11-27 10:30:00,65.75,65.78,65.7,65.73,182020.0,65.3552,65.385,65.3055,65.3353,182020.0
2019-11-27 10:40:00,65.73,65.75,65.65,65.68,387440.0,65.3353,65.3552,65.2558,65.2856,387440.0
2019-11-27 10:50:00,65.69,65.69,65.59,65.66,188980.0,65.2955,65.2955,65.1961,65.2657,188980.0
2019-11-27 11:00:00,65.65,65.69,65.57,65.57,172340.0,65.2558,65.2955,65.1763,65.1763,172340.0
2019-11-27 11:10:00,65.55,65.57,65.47,65.51,273800.0,65.1564,65.1763,65.0769,65.1166,273800.0
2019-11-27 11:20:00,65.51,65.56,65.48,65.55,182760.0,65.1166,65.1663,65.0868,65.1564,182760.0
2019-11-27 11:30:00,65.56,65.56,65.51,65.51,162160.0,65.1663,65.1663,65.1166,65.1166,162160.0
2019-11-27 11:40:00,65.52,65.54,65.5,65.54,261980.0,65.1266,65.1465,65.1067,65.1465,261980.0
2019-11-27 11:50:00,65.53,65.54,65.51,65.53,201720.0,65.1365,65.1465,65.1166,65.1365,201720.0
2019-11-27 12:00:00,65.53,65.62,65.53,65.6,210260.0,65.1365,65.226,65.1365,65.2061,210260.0
2019-11-27 12:10:00,65.6,65.61,65.58,65.59,127000.0,65.2061,65.216,65.1862,65.1961,127000.0
2019-11-27 12:20:00,65.59,65.59,65.55,65.56,116180.0,65.1961,65.1961,65.1564,65.1663,116180.0
2019-11-27 12:30:00,65.56,65.58,65.55,65.57,107020.0,65.1663,65.1862,65.1564,65.1763,107020.0
2019-11-27 12:40:00,65.58,65.58,65.55,65.56,48680.0,65.1862,65.1862,65.1564,65.1663,48680.0
2019-11-27 12:50:00,65.56,65.58,65.54,65.55,265080.0,65.1663,65.1862,65.1465,65.1564,265080.0
2019-11-27 13:00:00,65.55,65.64,65.55,65.62,143000.0,65.1564,65.2458,65.1564,65.226,143000.0
2019-11-27 13:10:00,65.62,65.64,65.6,65.63,112480.0,65.226,65.2458,65.2061,65.2359,112480.0
2019-11-27 13:20:00,65.67,65.67,65.64,65.65,60000.0,65.2757,65.2757,65.2458,65.2558,60000.0
2019-11-27 13:30:00,65.65,65.72,65.64,65.7,261700.0,65.2558,65.3254,65.2458,65.3055,261700.0
2019-11-27 13:40:00,65.7,65.7,65.67,65.68,159760.0,65.3055,65.3055,65.2757,65.2856,159760.0
2019-11-27 13:50:00,65.67,65.67,65.61,65.62,98040.0,65.2757,65.2757,65.216,65.226,98040.0
2019-11-27 14:00:00,65.62,65.62,65.59,65.59,132060.0,65.226,65.226,65.1961,65.1961,132060.0
2019-11-27 14:10:00,65.6,65.6,65.55,65.55,107660.0,65.2061,65.2061,65.1564,65.1564,107660.0
2019-11-27 14:20:00,65.54,65.58,65.54,65.55,151860.0,65.1465,65.1862,65.1465,65.1564,151860.0
2019-11-27 14:30:00,65.56,65.56,65.53,65.54,208180.0,65.1663,65.1663,65.1365,65.1465,208180.0
2019-11-27 14:40:00,65.54,65.55,65.53,65.54,93340.0,65.1465,65.1564,65.1365,65.1465,93340.0
2019-11-27 14:50:00,65.54,65.56,65.5,65.51,148080.0,65.1465,65.1663,65.1067,65.1166,148080.0
2019-11-27 15:00:00,65.51,65.55,65.49,65.55,251500.0,65.1166,65.1564,65.0968,65.1564,251500.0
2019-11-27 15:10:00,65.55,65.64,65.55,65.6,253400.0,65.1564,65.2458,65.1564,65.2061,253400.0
2019-11-27 15:20:00,65.6,65.62,65.59,65.6,116180.0,65.2061,65.226,65.1961,65.2061,116180.0
2019-11-27 15:30:00,65.61,65.64,65.6,65.61,139100.0,65.216,65.2458,65.2061,65.216,139100.0
2019-11-27 15:40:00,65.62,65.63,65.57,65.57,201000.0,65.226,65.2359,65.1763,65.1763,201000.0
2019-11-27 15:50:00,65.58,65.62,65.52,65.62,868520.0,65.1862,65.226,65.1266,65.226,868520.0
2019-11-29 09:30:00,65.33,65.46,65.16,65.44,956260.0,64.9377,65.0669,64.7687,65.0471,956260.0
2019-11-29 09:40:00,65.45,65.47,65.33,65.37,342120.0,65.057,65.0769,64.9377,64.9775,342120.0
2019-11-29 09:50:00,65.34,65.48,65.34,65.46,236620.0,64.9477,65.0868,64.9477,65.0669,236620.0
2019-11-29 10:00:00,65.46,65.48,65.42,65.46,167380.0,65.0669,65.0868,65.0272,65.0669,167380.0
2019-11-29 10:10:00,65.47,65.5,65.44,65.45,199960.0,65.0769,65.1067,65.0471,65.057,199960.0
2019-11-29 10:20:00,65.46,65.49,65.37,65.37,85440.0,65.0669,65.0968,64.9775,64.9775,85440.0
2019-11-29 10:30:00,65.35,65.41,65.32,65.41,142420.0,64.9576,65.0172,64.9278,65.0172,142420.0
2019-11-29 10:40:00,65.4,65.46,65.39,65.43,187780.0,65.0073,65.0669,64.9974,65.0371,187780.0
2019-11-29 10:50:00,65.42,65.45,65.39,65.39,117400.0,65.0272,65.057,64.9974,64.9974,117400.0
2019-11-29 11:00:00,65.35,65.37,65.31,65.35,101640.0,64.9576,64.9775,64.9178,64.9576,101640.0
2019-11-29 11:10:00,65.36,65.38,65.33,65.35,59820.0,64.9675,64.9874,64.9377,64.9576,59820.0
2019-11-29 11:20:00,65.33,65.36,65.31,65.36,107900.0,64.9377,64.9675,64.9178,64.9675,107900.0
2019-11-29 11:30:00,65.34,65.35,65.3,65.35,129860.0,64.9477,64.9576,64.9079,64.9576,129860.0
2019-11-29 11:40:00,65.34,65.35,65.24,65.25,195460.0,64.9477,64.9576,64.8483,64.8582,195460.0
2019-11-29 11:50:00,65.26,65.34,65.22,65.34,320360.0,64.8681,64.9477,64.8284,64.9477,320360.0
2019-11-29 12:00:00,65.33,65.38,65.33,65.34,160560.0,64.9377,64.9874,64.9377,64.9477,160560.0
2019-11-29 12:10:00,65.33,65.35,65.28,65.29,109800.0,64.9377,64.9576,64.888,64.898,109800.0
2019-11-29 12:20:00,65.3,65.31,65.22,65.22,101980.0,64.9079,64.9178,64.8284,64.8284,101980.0
2019-11-29 12:30:00,65.22,65.26,65.22,65.24,154720.0,64.8284,64.8681,64.8284,64.8483,154720.0
2019-11-29 12:40:00,65.24,65.27,65.18,65.23,221020.0,64.8483,64.8781,64.7886,64.8383,221020.0
2019-11-29 12:50:00,65.21,65.33,65.17,65.21,769940.0,64.8184,64.9377,64.7787,64.8184,769940.0
2019-12-02 09:30:00,65.19,65.27,64.78,64.82,921960.0,64.7986,64.8781,64.391,64.4308,921960.0
2019-12-02 09:40:00,64.73,64.87,64.72,64.72,300660.0,64.3413,64.4805,64.3314,64.3314,300660.0
2019-12-02 09:50:00,64.72,64.81,64.61,64.65,247800.0,64.3314,64.4208,64.222,64.2618,247800.0
2019-12-02 10:00:00,64.61,64.63,64.26,64.41,682920.0,64.222,64.2419,63.8741,64.0232,682920.0
2019-12-02 10:10:00,64.41,64.47,64.27,64.3,203060.0,64.0232,64.0829,63.8841,63.9139,203060.0
2019-12-02 10:20:00,64.3,64.33,64.22,64.26,302740.0,63.9139,63.9437,63.8344,63.8741,302740.0
2019-12-02 10:30:00,64.25,64.25,64.02,64.17,252120.0,63.8642,63.8642,63.6356,63.7847,252120.0
2019-12-02 10:40:00,64.17,64.32,64.15,64.27,203220.0,63.7847,63.9338,63.7648,63.8841,203220.0
2019-12-02 10:50:00,64.27,64.27,64.13,64.15,214380.0,63.8841,63.8841,63.7449,63.7648,214380.0
2019-12-02 11:00:00,64.16,64.21,64.11,64.11,232780.0,63.7747,63.8244,63.725,63.725,232780.0
2019-12-02 11:10:00,64.1,64.29,64.07,64.29,221640.0,63.7151,63.904,63.6853,63.904,221640.0
2019-12-02 11:20:00,64.29,64.33,64.27,64.29,189560.0,63.904,63.9437,63.8841,63.904,189560.0
2019-12-02 11:30:00,64.28,64.32,64.14,64.28,161620.0,63.894,63.9338,63.7549,63.894,161620.0
2019-12-02 11:40:00,64.3,64.35,64.27,64.34,197940.0,63.9139,63.9636,63.8841,63.9537,197940.0
2019-12-02 11:50:00,64.36,64.45,64.34,64.41,209900.0,63.9735,64.063,63.9537,64.0232,209900.0
2019-12-02 12:00:00,64.39,64.46,64.35,64.37,316920.0,64.0034,64.0729,63.9636,63.9835,316920.0
2019-12-02 12:10:00,64.38,64.38,64.28,64.3,138320.0,63.9934,63.9934,63.894,63.9139,138320.0
2019-12-02 12:20:00,64.29,64.32,64.08,64.13,352860.0,63.904,63.9338,63.6952,63.7449,352860.0
2019-12-02 12:30:00,64.13,64.18,64.1,64.15,147400.0,63.7449,63.7946,63.7151,63.7648,147400.0
2019-12-02 12:40:00,64.14,64.22,64.13,64.16,94480.0,63.7549,63.8344,63.7449,63.7747,94480.0
2019-12-02 12:50:00,64.14,64.2,64.12,64.13,219000.0,63.7549,63.8145,63.735,63.7449,219000.0
2019-12-02 13:00:00,64.12,64.38,64.12,64.36,121420.0,63.735,63.9934,63.735,63.9735,121420.0
2019-12-02 13:10:00,64.35,64.35,64.3,64.31,103340.0,63.9636,63.9636,63.9139,63.9238,103340.0
2019-12-02 13:20:00,64.31,64.4,64.29,64.4,156560.0,63.9238,64.0133,63.904,64.0133,156560.0
2019-12-02 13:30:00,64.4,64.45,64.36,64.38,262520.0,64.0133,64.063,63.9735,63.9934,262520.0
2019-12-02 13:40:00,64.38,64.47,64.38,64.45,227700.0,63.9934,64.0829,63.9934,64.063,227700.0
2019-12-02 13:50:00,64.45,64.46,64.36,64.37,259700.0,64.063,64.0729,63.9735,63.9835,259700.0
2019-12-02 14:00:00,64.36,64.36,64.3,64.31,240640.0,63.9735,63.9735,63.9139,63.9238,240640.0
2019-12-02 14:10:00,64.31,64.45,64.31,64.44,168860.0,63.9238,64.063,63.9238,64.0531,168860.0
2019-12-02 14:20:00,64.45,64.5,64.43,64.5,134000.0,64.063,64.1127,64.0431,64.1127,134000.0
2019-12-02 14:30:00,64.51,64.57,64.5,64.51,75180.0,64.1226,64.1823,64.1127,64.1226,75180.0
2019-12-02 14:40:00,64.52,64.58,64.5,64.57,147040.0,64.1326,64.1922,64.1127,64.1823,147040.0
2019-12-02 14:50:00,64.56,64.57,64.48,64.54,125660.0,64.1723,64.1823,64.0928,64.1525,125660.0
2019-12-02 15:00:00,64.54,64.54,64.45,64.45,136000.0,64.1525,64.1525,64.063,64.063,136000.0
2019-12-02 15:10:00,64.46,64.56,64.46,64.56,132620.0,64.0729,64.1723,64.0729,64.1723,132620.0
2019-12-02 15:20:00,64.57,64.57,64.43,64.43,144000.0,64.1823,64.1823,64.0431,64.0431,144000.0
2019-12-02 15:30:00,64.42,64.51,64.42,64.51,217020.0,64.0332,64.1226,64.0332,64.1226,217020.0
2019-12-02 15:40:00,64.51,64.65,64.5,64.56,362020.0,64.1226,64.2618,64.1127,64.1723,362020.0
2019-12-02 15:50:00,64.53,64.6,64.41,64.44,1043280.0,64.1425,64.2121,64.0232,64.0531,1043280.0
2019-12-03 09:30:00,63.93,64.22,63.85,64.12,1119080.0,63.5461,63.8344,63.4666,63.735,1119080.0
2019-12-03 09:40:00,64.07,64.25,63.96,64.0,361340.0,63.6853,63.8642,63.5759,63.6157,361340.0
2019-12-03 09:50:00,63.96,64.27,63.95,64.24,297420.0,63.5759,63.8841,63.566,63.8543,297420.0
2019-12-03 10:00:00,64.26,64.31,64.09,64.09,272860.0,63.8741,63.9238,63.7052,63.7052,272860.0
2019-12-03 10:10:00,64.09,64.25,64.05,64.18,249720.0,63.7052,63.8642,63.6654,63.7946,249720.0
2019-12-03 10:20:00,64.18,64.2,63.88,63.98,488240.0,63.7946,63.8145,63.4964,63.5958,488240.0
2019-12-03 10:30:00,63.96,64.1,63.96,64.04,307500.0,63.5759,63.7151,63.5759,63.6555,307500.0
2019-12-03 10:40:00,64.08,64.17,63.93,63.95,218360.0,63.6952,63.7847,63.5461,63.566,218360.0
2019-12-03 10:50:00,63.92,64.04,63.89,63.99,197520.0,63.5362,63.6555,63.5064,63.6058,197520.0
2019-12-03 11:00:00,63.95,64.02,63.9,64.01,191740.0,63.566,63.6356,63.5163,63.6256,191740.0
2019-12-03 11:10:00,64.02,64.17,64.02,64.12,259540.0,63.6356,63.7847,63.6356,63.735,259540.0
2019-12-03 11:20:00,64.13,64.13,64.02,64.07,137040.0,63.7449,63.7449,63.6356,63.6853,137040.0
2019-12-03 11:30:00,64.07,64.15,63.99,64.15,159480.0,63.6853,63.7648,63.6058,63.7648,159480.0
2019-12-03 11:40:00,64.16,64.2,64.13,64.17,160060.0,63.7747,63.8145,63.7449,63.7847,160060.0
2019-12-03 11:50:00,64.17,64.22,64.1,64.2,181640.0,63.7847,63.8344,63.7151,63.8145,181640.0
2019-12-03 12:00:00,64.23,64.27,64.17,64.27,165800.0,63.8443,63.8841,63.7847,63.8841,165800.0
2019-12-03 12:10:00,64.28,64.34,64.25,64.34,139420.0,63.894,63.9537,63.8642,63.9537,139420.0
2019-12-03 12:20:00,64.33,64.35,64.29,64.34,96160.0,63.9437,63.9636,63.904,63.9537,96160.0
2019-12-03 12:30:00,64.34,64.45,64.34,64.45,97620.0,63.9537,64.063,63.9537,64.063,97620.0
2019-12-03 12:40:00,64.45,64.49,64.39,64.48,125800.0,64.063,64.1028,64.0034,64.0928,125800.0
2019-12-03 12:50:00,64.49,64.51,64.42,64.45,185880.0,64.1028,64.1226,64.0332,64.063,185880.0
2019-12-03 13:00:00,64.47,64.53,64.45,64.51,118480.0,64.0829,64.1425,64.063,64.1226,118480.0
2019-12-03 13:10:00,64.51,64.6,64.51,64.6,130820.0,64.1226,64.2121,64.1226,64.2121,130820.0
2019-12-03 13:20:00,64.59,64.65,64.58,64.64,179500.0,64.2022,64.2618,64.1922,64.2519,179500.0
2019-12-03 13:30:00,64.63,64.73,64.62,64.64,152760.0,64.2419,64.3413,64.232,64.2519,152760.0
2019-12-03 13:40:00,64.66,64.67,64.62,64.63,179740.0,64.2717,64.2817,64.232,64.2419,179740.0
2019-12-03 13:50:00,64.62,64.65,64.56,64.65,213100.0,64.232,64.2618,64.1723,64.2618,213100.0
2019-12-03 14:00:00,64.62,64.7,64.62,64.65,209180.0,64.232,64.3115,64.232,64.2618,209180.0
2019-12-03 14:10:00,64.65,64.66,64.59,64.59,161640.0,64.2618,64.2717,64.2022,64.2022,161640.0
2019-12-03 14:20:00,64.58,64.61,64.52,64.6,148880.0,64.1922,64.222,64.1326,64.2121,148880.0
2019-12-03 14:30:00,64.61,64.63,64.57,64.6,51460.0,64.222,64.2419,64.1823,64.2121,51460.0
2019-12-03 14:40:00,64.63,64.7,64.63,64.66,114000.0,64.2419,64.3115,64.2419,64.2717,114000.0
2019-12-03 14:50:00,64.66,64.71,64.64,64.67,147700.0,64.2717,64.3214,64.2519,64.2817,147700.0
2019-12-03 15:00:00,64.69,64.69,64.57,64.62,54200.0,64.3016,64.3016,64.1823,64.232,54200.0
2019-12-03 15:10:00,64.61,64.74,64.61,64.74,128280.0,64.222,64.3513,64.222,64.3513,128280.0
2019-12-03 15:20:00,64.73,64.86,64.73,64.84,245960.0,64.3413,64.4705,64.3413,64.4507,245960.0
2019-12-03 15:30:00,64.83,64.83,64.7,64.7,169000.0,64.4407,64.4407,64.3115,64.3115,169000.0
2019-12-03 15:40:00,64.71,64.77,64.64,64.74,367140.0,64.3214,64.3811,64.2519,64.3513,367140.0
2019-12-03 15:50:00,64.75,64.76,64.66,64.69,1198460.0,64.3612,64.3711,64.2717,64.3016,1198460.0
2019-12-04 09:30:00,65.3,65.89,65.15,65.81,2476440.0,64.9079,65.4943,64.7588,65.4148,2476440.0
2019-12-04 09:40:00,65.77,65.8,65.61,65.77,424400.0,65.3751,65.4049,65.216,65.3751,424400.0
2019-12-04 09:50:00,65.78,65.81,65.66,65.73,674920.0,65.385,65.4148,65.2657,65.3353,674920.0
2019-12-04 10:00:00,65.7,65.81,65.64,65.79,426460.0,65.3055,65.4148,65.2458,65.3949,426460.0
2019-12-04 10:10:00,65.78,65.96,65.78,65.91,992780.0,65.385,65.5639,65.385,65.5142,992780.0
2019-12-04 10:20:00,65.93,65.97,65.85,65.91,599260.0,65.5341,65.5739,65.4546,65.5142,599260.0
2019-12-04 10:30:00,65.89,66.11,65.87,66.03,1187200.0,65.4943,65.713,65.4745,65.6335,1187200.0
2019-12-04 10:40:00,66.0,66.12,65.98,66.08,412300.0,65.6037,65.723,65.5838,65.6832,412300.0
2019-12-04 10:50:00,66.09,66.11,65.99,66.04,216600.0,65.6931,65.713,65.5937,65.6434,216600.0
2019-12-04 11:00:00,66.05,66.14,66.01,66.01,624400.0,65.6534,65.7428,65.6136,65.6136,624400.0
2019-12-04 11:10:00,66.01,66.05,65.96,65.96,494940.0,65.6136,65.6534,65.5639,65.5639,494940.0
2019-12-04 11:20:00,65.96,66.05,65.95,66.04,215940.0,65.5639,65.6534,65.554,65.6434,215940.0
2019-12-04 11:30:00,66.03,66.06,65.97,66.02,291700.0,65.6335,65.6633,65.5739,65.6236,291700.0
2019-12-04 11:40:00,66.01,66.03,65.9,65.9,242220.0,65.6136,65.6335,65.5043,65.5043,242220.0
2019-12-04 11:50:00,65.88,65.9,65.82,65.82,300960.0,65.4844,65.5043,65.4248,65.4248,300960.0
2019-12-04 12:00:00,65.81,65.91,65.8,65.9,272600.0,65.4148,65.5142,65.4049,65.5043,272600.0
2019-12-04 12:10:00,65.9,65.96,65.86,65.91,645500.0,65.5043,65.5639,65.4645,65.5142,645500.0
2019-12-04 12:20:00,65.92,66.0,65.88,66.0,216200.0,65.5242,65.6037,65.4844,65.6037,216200.0
2019-12-04 12:30:00,66.01,66.04,65.89,65.93,188100.0,65.6136,65.6434,65.4943,65.5341,188100.0
2019-12-04 12:40:00,65.92,65.95,65.87,65.88,81540.0,65.5242,65.554,65.4745,65.4844,81540.0
2019-12-04 12:50:00,65.95,65.95,65.88,65.92,103400.0,65.554,65.554,65.4844,65.5242,103400.0
2019-12-04 13:00:00,65.93,66.01,65.92,65.96,317240.0,65.5341,65.6136,65.5242,65.5639,317240.0
2019-12-04 13:10:00,65.95,65.98,65.9,65.93,108140.0,65.554,65.5838,65.5043,65.5341,108140.0
2019-12-04 13:20:00,65.94,66.0,65.92,65.99,109260.0,65.544,65.6037,65.5242,65.5937,109260.0
2019-12-04 13:30:00,65.99,65.99,65.92,65.94,251300.0,65.5937,65.5937,65.5242,65.544,251300.0
2019-12-04 13:40:00,65.94,66.08,65.94,66.07,416980.0,65.544,65.6832,65.544,65.6733,416980.0
2019-12-04 13:50:00,66.08,66.09,66.0,66.04,149440.0,65.6832,65.6931,65.6037,65.6434,149440.0
2019-12-04 14:00:00,66.05,66.12,66.04,66.1,193480.0,65.6534,65.723,65.6434,65.7031,193480.0
2019-12-04 14:10:00,66.11,66.17,66.09,66.16,307360.0,65.713,65.7727,65.6931,65.7627,307360.0
2019-12-04 14:20:00,66.16,66.19,66.13,66.16,284760.0,65.7627,65.7925,65.7329,65.7627,284760.0
2019-12-04 14:30:00,66.16,66.19,66.13,66.17,229840.0,65.7627,65.7925,65.7329,65.7727,229840.0
2019-12-04 14:40:00,66.18,66.21,66.13,66.16,268800.0,65.7826,65.8124,65.7329,65.7627,268800.0
2019-12-04 14:50:00,66.16,66.19,66.16,66.17,283840.0,65.7627,65.7925,65.7627,65.7727,283840.0
2019-12-04 15:00:00,66.17,66.21,66.06,66.06,473260.0,65.7727,65.8124,65.6633,65.6633,473260.0
2019-12-04 15:10:00,66.05,66.06,65.93,65.98,348740.0,65.6534,65.6633,65.5341,65.5838,348740.0
2019-12-04 15:20:00,66.0,66.04,65.9,65.91,326760.0,65.6037,65.6434,65.5043,65.5142,326760.0
2019-12-04 15:30:00,65.91,66.02,65.89,66.02,455080.0,65.5142,65.6236,65.4943,65.6236,455080.0
2019-12-04 15:40:00,66.02,66.04,65.92,66.02,431000.0,65.6236,65.6434,65.5242,65.6236,431000.0
2019-12-04 15:50:00,66.02,66.04,65.88,65.92,1203000.0,65.6236,65.6434,65.4844,65.5242,1203000.0
2019-12-05 09:30:00,66.35,66.39,66.06,66.15,1388800.0,65.9516,65.9913,65.6633,65.7528,1388800.0
2019-12-05 09:40:00,66.12,66.27,65.99,66.17,613920.0,65.723,65.8721,65.5937,65.7727,613920.0
2019-12-05 09:50:00,66.18,66.18,66.01,66.1,427880.0,65.7826,65.7826,65.6136,65.7031,427880.0
2019-12-05 10:00:00,66.08,66.1,65.75,65.75,398280.0,65.6832,65.7031,65.3552,65.3552,398280.0
2019-12-05 10:10:00,65.77,65.97,65.75,65.95,393480.0,65.3751,65.5739,65.3552,65.554,393480.0
2019-12-05 10:20:00,65.97,66.02,65.86,65.92,221460.0,65.5739,65.6236,65.4645,65.5242,221460.0
2019-12-05 10:30:00,65.97,66.03,65.95,65.98,143360.0,65.5739,65.6335,65.554,65.5838,143360.0
2019-12-05 10:40:00,65.97,65.98,65.88,65.93,176080.0,65.5739,65.5838,65.4844,65.5341,176080.0
2019-12-05 10:50:00,65.94,65.97,65.89,65.92,136620.0,65.544,65.5739,65.4943,65.5242,136620.0
2019-12-05 11:00:00,65.9,65.91,65.78,65.9,223260.0,65.5043,65.5142,65.385,65.5043,223260.0
2019-12-05 11:10:00,65.92,65.97,65.89,65.96,203900.0,65.5242,65.5739,65.4943,65.5639,203900.0
2019-12-05 11:20:00,65.96,65.97,65.8,65.82,137140.0,65.5639,65.5739,65.4049,65.4248,137140.0
2019-12-05 11:30:00,65.84,65.84,65.72,65.82,154900.0,65.4446,65.4446,65.3254,65.4248,154900.0
2019-12-05 11:40:00,65.82,65.89,65.79,65.89,242300.0,65.4248,65.4943,65.3949,65.4943,242300.0
2019-12-05 11:50:00,65.88,65.9,65.82,65.87,152000.0,65.4844,65.5043,65.4248,65.4745,152000.0
2019-12-05 12:00:00,65.88,65.95,65.88,65.89,162600.0,65.4844,65.554,65.4844,65.4943,162600.0
2019-12-05 12:10:00,65.89,65.91,65.87,65.88,122800.0,65.4943,65.5142,65.4745,65.4844,122800.0
2019-12-05 12:20:00,65.88,65.91,65.86,65.91,81140.0,65.4844,65.5142,65.4645,65.5142,81140.0
2019-12-05 12:30:00,65.89,65.9,65.83,65.88,98300.0,65.4943,65.5043,65.4347,65.4844,98300.0
2019-12-05 12:40:00,65.9,65.91,65.84,65.87,155020.0,65.5043,65.5142,65.4446,65.4745,155020.0
2019-12-05 12:50:00,65.88,65.93,65.88,65.91,118200.0,65.4844,65.5341,65.4844,65.5142,118200.0
2019-12-05 13:00:00,65.9,65.94,65.89,65.89,105000.0,65.5043,65.544,65.4943,65.4943,105000.0
2019-12-05 13:10:00,65.9,65.95,65.9,65.94,94100.0,65.5043,65.554,65.5043,65.544,94100.0
2019-12-05 13:20:00,65.95,65.95,65.87,65.9,127280.0,65.554,65.554,65.4745,65.5043,127280.0
2019-12-05 13:30:00,65.9,65.95,65.89,65.95,190380.0,65.5043,65.554,65.4943,65.554,190380.0
2019-12-05 13:40:00,65.97,66.04,65.94,66.04,175680.0,65.5739,65.6434,65.544,65.6434,175680.0
2019-12-05 13:50:00,66.04,66.13,66.03,66.09,213740.0,65.6434,65.7329,65.6335,65.6931,213740.0
2019-12-05 14:00:00,66.1,66.21,65.98,66.2,923500.0,65.7031,65.8124,65.5838,65.8025,923500.0
2019-12-05 14:10:00,66.2,66.27,66.16,66.17,345220.0,65.8025,65.8721,65.7627,65.7727,345220.0
2019-12-05 14:20:00,66.2,66.26,66.16,66.25,191680.0,65.8025,65.8621,65.7627,65.8522,191680.0
2019-12-05 14:30:00,66.25,66.27,66.21,66.23,123880.0,65.8522,65.8721,65.8124,65.8323,123880.0
2019-12-05 14:40:00,66.23,66.25,66.16,66.2,188600.0,65.8323,65.8522,65.7627,65.8025,188600.0
2019-12-05 14:50:00,66.2,66.21,65.96,66.09,416580.0,65.8025,65.8124,65.5639,65.6931,416580.0
2019-12-05 15:00:00,66.1,66.14,66.07,66.11,216540.0,65.7031,65.7428,65.6733,65.713,216540.0
2019-12-05 15:10:00,66.13,66.22,66.13,66.2,396600.0,65.7329,65.8224,65.7329,65.8025,396600.0
2019-12-05 15:20:00,66.2,66.24,66.19,66.23,313240.0,65.8025,65.8422,65.7925,65.8323,313240.0
2019-12-05 15:30:00,66.22,66.25,66.2,66.25,317940.0,65.8224,65.8522,65.8025,65.8522,317940.0
2019-12-05 15:40:00,66.25,66.28,66.22,66.27,563020.0,65.8522,65.882,65.8224,65.8721,563020.0
2019-12-05 15:50:00,66.26,66.4,66.23,66.38,1651960.0,65.8621,66.0013,65.8323,65.9814,1651960.0
2019-12-06 09:30:00,66.59,66.91,66.56,66.88,2323360.0,66.1901,66.5082,66.1603,66.4784,2323360.0
2019-12-06 09:40:00,66.88,67.1,66.88,67.09,1265500.0,66.4784,66.6971,66.4784,66.6871,1265500.0
2019-12-06 09:50:00,67.08,67.08,66.85,66.92,360000.0,66.6772,66.6772,66.4486,66.5182,360000.0
2019-12-06 10:00:00,66.91,67.05,66.88,67.02,506080.0,66.5082,66.6474,66.4784,66.6176,506080.0
2019-12-06 10:10:00,67.02,67.04,66.94,66.95,488700.0,66.6176,66.6374,66.538,66.548,488700.0
2019-12-06 10:20:00,66.95,66.99,66.9,66.92,539020.0,66.548,66.5877,66.4983,66.5182,539020.0
2019-12-06 10:30:00,66.94,66.97,66.88,66.94,221500.0,66.538,66.5679,66.4784,66.538,221500.0
2019-12-06 10:40:00,66.94,66.98,66.91,66.98,243420.0,66.538,66.5778,66.5082,66.5778,243420.0
2019-12-06 10:50:00,66.99,67.03,66.96,66.96,456120.0,66.5877,66.6275,66.5579,66.5579,456120.0
2019-12-06 11:00:00,66.95,67.03,66.89,66.9,300600.0,66.548,66.6275,66.4883,66.4983,300600.0
2019-12-06 11:10:00,66.9,66.93,66.89,66.89,210500.0,66.4983,66.5281,66.4883,66.4883,210500.0
2019-12-06 11:20:00,66.88,66.95,66.87,66.89,241200.0,66.4784,66.548,66.4685,66.4883,241200.0
2019-12-06 11:30:00,66.9,66.93,66.86,66.9,288660.0,66.4983,66.5281,66.4585,66.4983,288660.0
2019-12-06 11:40:00,66.9,66.92,66.86,66.87,190600.0,66.4983,66.5182,66.4585,66.4685,190600.0
2019-12-06 11:50:00,66.88,66.88,66.79,66.85,452400.0,66.4784,66.4784,66.3889,66.4486,452400.0
2019-12-06 12:00:00,66.86,66.92,66.83,66.84,232640.0,66.4585,66.5182,66.4287,66.4386,232640.0
2019-12-06 12:10:00,66.83,66.85,66.8,66.83,183860.0,66.4287,66.4486,66.3989,66.4287,183860.0
2019-12-06 12:20:00,66.83,66.9,66.83,66.88,264000.0,66.4287,66.4983,66.4287,66.4784,264000.0
2019-12-06 12:30:00,66.89,66.89,66.88,66.89,139020.0,66.4883,66.4883,66.4784,66.4883,139020.0
2019-12-06 12:40:00,66.89,66.98,66.89,66.98,387920.0,66.4883,66.5778,66.4883,66.5778,387920.0
2019-12-06 12:50:00,66.98,66.98,66.94,66.95,136680.0,66.5778,66.5778,66.538,66.548,136680.0
2019-12-06 13:00:00,66.95,66.99,66.95,66.98,205760.0,66.548,66.5877,66.548,66.5778,205760.0
2019-12-06 13:10:00,67.0,67.05,66.99,67.04,190740.0,66.5977,66.6474,66.5877,66.6374,190740.0
2019-12-06 13:20:00,67.05,67.1,67.04,67.07,134700.0,66.6474,66.6971,66.6374,66.6673,134700.0
2019-12-06 13:30:00,67.06,67.08,67.06,67.08,197480.0,66.6573,66.6772,66.6573,66.6772,197480.0
2019-12-06 13:40:00,67.07,67.08,66.97,66.98,195760.0,66.6673,66.6772,66.5679,66.5778,195760.0
2019-12-06 13:50:00,66.98,67.0,66.95,66.96,172480.0,66.5778,66.5977,66.548,66.5579,172480.0
2019-12-06 14:00:00,66.95,67.04,66.95,67.03,182860.0,66.548,66.6374,66.548,66.6275,182860.0
2019-12-06 14:10:00,67.03,67.03,66.99,67.0,100220.0,66.6275,66.6275,66.5877,66.5977,100220.0
2019-12-06 14:20:00,67.0,67.03,66.99,67.02,200320.0,66.5977,66.6275,66.5877,66.6176,200320.0
2019-12-06 14:30:00,67.01,67.01,66.95,67.0,126240.0,66.6076,66.6076,66.548,66.5977,126240.0
2019-12-06 14:40:00,67.0,67.01,66.99,67.0,150400.0,66.5977,66.6076,66.5877,66.5977,150400.0
2019-12-06 14:50:00,67.01,67.04,66.99,67.02,249720.0,66.6076,66.6374,66.5877,66.6176,249720.0
2019-12-06 15:00:00,67.02,67.03,66.97,66.99,220000.0,66.6176,66.6275,66.5679,66.5877,220000.0
2019-12-06 15:10:00,66.99,67.01,66.97,66.99,205840.0,66.5877,66.6076,66.5679,66.5877,205840.0
2019-12-06 15:20:00,66.99,67.05,66.97,67.04,314640.0,66.5877,66.6474,66.5679,66.6374,314640.0
2019-12-06 15:30:00,67.04,67.08,67.02,67.08,470940.0,66.6374,66.6772,66.6176,66.6772,470940.0
2019-12-06 15:40:00,67.08,67.12,67.06,67.06,760700.0,66.6772,66.717,66.6573,66.6573,760700.0
2019-12-06 15:50:00,67.07,67.07,66.96,66.97,1326980.0,66.6673,66.6673,66.5579,66.5679,1326980.0
2019-12-09 09:30:00,66.84,67.4,66.8,67.4,1045180.0,66.4386,66.9953,66.3989,66.9953,1045180.0
2019-12-09 09:40:00,67.41,67.88,67.39,67.66,1706480.0,67.0052,67.4724,66.9853,67.2537,1706480.0
2019-12-09 09:50:00,67.66,67.66,67.42,67.53,531140.0,67.2537,67.2537,67.0152,67.1245,531140.0
2019-12-09 10:00:00,67.52,67.7,67.52,67.6,708180.0,67.1146,67.2935,67.1146,67.1941,708180.0
2019-12-09 10:10:00,67.61,67.65,67.57,67.59,304900.0,67.204,67.2438,67.1643,67.1841,304900.0
2019-12-09 10:20:00,67.58,67.63,67.57,67.61,276860.0,67.1742,67.2239,67.1643,67.204,276860.0
2019-12-09 10:30:00,67.6,67.71,67.57,67.68,388160.0,67.1941,67.3034,67.1643,67.2736,388160.0
2019-12-09 10:40:00,67.67,67.72,67.56,67.62,275740.0,67.2637,67.3134,67.1543,67.214,275740.0
2019-12-09 10:50:00,67.62,67.62,67.53,67.6,294240.0,67.214,67.214,67.1245,67.1941,294240.0
2019-12-09 11:00:00,67.59,67.59,67.44,67.48,934280.0,67.1841,67.1841,67.035,67.0748,934280.0
2019-12-09 11:10:00,67.47,67.47,67.36,67.4,474960.0,67.0649,67.0649,66.9555,66.9953,474960.0
2019-12-09 11:20:00,67.39,67.46,67.34,67.45,222480.0,66.9853,67.0549,66.9356,67.045,222480.0
2019-12-09 11:30:00,67.45,67.58,67.45,67.47,267720.0,67.045,67.1742,67.045,67.0649,267720.0
2019-12-09 11:40:00,67.5,67.55,67.45,67.5,111200.0,67.0947,67.1444,67.045,67.0947,111200.0
2019-12-09 11:50:00,67.53,67.55,67.49,67.52,161700.0,67.1245,67.1444,67.0847,67.1146,161700.0
2019-12-09 12:00:00,67.52,67.59,67.52,67.58,149720.0,67.1146,67.1841,67.1146,67.1742,149720.0
2019-12-09 12:10:00,67.6,67.64,67.54,67.54,127620.0,67.1941,67.2338,67.1344,67.1344,127620.0
2019-12-09 12:20:00,67.54,67.6,67.49,67.6,149920.0,67.1344,67.1941,67.0847,67.1941,149920.0
2019-12-09 12:30:00,67.59,67.63,67.47,67.52,220280.0,67.1841,67.2239,67.0649,67.1146,220280.0
2019-12-09 12:40:00,67.53,67.54,67.48,67.5,153400.0,67.1245,67.1344,67.0748,67.0947,153400.0
2019-12-09 12:50:00,67.49,67.51,67.47,67.51,170800.0,67.0847,67.1046,67.0649,67.1046,170800.0
2019-12-09 13:00:00,67.5,67.51,67.48,67.51,126540.0,67.0947,67.1046,67.0748,67.1046,126540.0
2019-12-09 13:10:00,67.5,67.5,67.44,67.44,246020.0,67.0947,67.0947,67.035,67.035,246020.0
2019-12-09 13:20:00,67.45,67.46,67.43,67.45,234180.0,67.045,67.0549,67.0251,67.045,234180.0
2019-12-09 13:30:00,67.44,67.47,67.43,67.47,138640.0,67.035,67.0649,67.0251,67.0649,138640.0
2019-12-09 13:40:00,67.47,67.47,67.4,67.43,188580.0,67.0649,67.0649,66.9953,67.0251,188580.0
2019-12-09 13:50:00,67.43,67.43,67.4,67.43,79240.0,67.0251,67.0251,66.9953,67.0251,79240.0
2019-12-09 14:00:00,67.42,67.43,67.33,67.37,407500.0,67.0152,67.0251,66.9257,66.9655,407500.0
2019-12-09 14:10:00,67.35,67.35,67.27,67.33,176820.0,66.9456,66.9456,66.8661,66.9257,176820.0
2019-12-09 14:20:00,67.31,67.34,67.29,67.3,165920.0,66.9058,66.9356,66.8859,66.8959,165920.0
2019-12-09 14:30:00,67.31,67.35,67.27,67.33,101400.0,66.9058,66.9456,66.8661,66.9257,101400.0
2019-12-09 14:40:00,67.33,67.37,67.33,67.35,96640.0,66.9257,66.9655,66.9257,66.9456,96640.0
2019-12-09 14:50:00,67.35,67.41,67.35,67.39,104680.0,66.9456,67.0052,66.9456,66.9853,104680.0
2019-12-09 15:00:00,67.4,67.44,67.39,67.42,258520.0,66.9953,67.035,66.9853,67.0152,258520.0
2019-12-09 15:10:00,67.43,67.43,67.36,67.4,144660.0,67.0251,67.0251,66.9555,66.9953,144660.0
2019-12-09 15:20:00,67.4,67.4,67.37,67.38,84580.0,66.9953,66.9953,66.9655,66.9754,84580.0
2019-12-09 15:30:00,67.36,67.36,67.24,67.28,384120.0,66.9555,66.9555,66.8362,66.876,384120.0
2019-12-09 15:40:00,67.27,67.32,67.24,67.26,322980.0,66.8661,66.9158,66.8362,66.8561,322980.0
2019-12-09 15:50:00,67.24,67.26,67.1,67.15,1050380.0,66.8362,66.8561,66.6971,66.7468,1050380.0
2019-12-10 09:30:00,67.0,67.06,66.7,66.76,775260.0,66.5977,66.6573,66.2995,66.3591,775260.0
2019-12-10 09:40:00,66.84,67.03,66.75,66.95,256020.0,66.4386,66.6275,66.3492,66.548,256020.0
2019-12-10 09:50:00,66.93,67.05,66.93,66.95,183720.0,66.5281,66.6474,66.5281,66.548,183720.0
2019-12-10 10:00:00,66.98,67.05,66.94,67.03,116960.0,66.5778,66.6474,66.538,66.6275,116960.0
2019-12-10 10:10:00,67.03,67.25,67.03,67.21,290260.0,66.6275,66.8462,66.6275,66.8064,290260.0
2019-12-10 10:20:00,67.22,67.37,67.2,67.36,313600.0,66.8164,66.9655,66.7965,66.9555,313600.0
2019-12-10 10:30:00,67.36,67.36,67.22,67.29,132440.0,66.9555,66.9555,66.8164,66.8859,132440.0
2019-12-10 10:40:00,67.31,67.35,67.25,67.25,243140.0,66.9058,66.9456,66.8462,66.8462,243140.0
2019-12-10 10:50:00,67.25,67.39,67.25,67.37,170780.0,66.8462,66.9853,66.8462,66.9655,170780.0
2019-12-10 11:00:00,67.36,67.4,67.16,67.27,148980.0,66.9555,66.9953,66.7567,66.8661,148980.0
2019-12-10 11:10:00,67.25,67.29,67.13,67.17,173620.0,66.8462,66.8859,66.7269,66.7667,173620.0
2019-12-10 11:20:00,67.19,67.27,67.18,67.23,212280.0,66.7865,66.8661,66.7766,66.8263,212280.0
2019-12-10 11:30:00,67.24,67.26,67.1,67.13,170960.0,66.8362,66.8561,66.6971,66.7269,170960.0
2019-12-10 11:40:00,67.13,67.16,67.1,67.14,268240.0,66.7269,66.7567,66.6971,66.7368,268240.0
2019-12-10 11:50:00,67.14,67.17,67.03,67.11,149000.0,66.7368,66.7667,66.6275,66.707,149000.0
2019-12-10 12:00:00,67.11,67.13,67.05,67.06,115900.0,66.707,66.7269,66.6474,66.6573,115900.0
2019-12-10 12:10:00,67.05,67.17,67.04,67.15,147020.0,66.6474,66.7667,66.6374,66.7468,147020.0
2019-12-10 12:20:00,67.15,67.15,67.05,67.06,67320.0,66.7468,66.7468,66.6474,66.6573,67320.0
2019-12-10 12:30:00,67.09,67.15,67.08,67.14,102380.0,66.6871,66.7468,66.6772,66.7368,102380.0
2019-12-10 12:40:00,67.13,67.17,67.13,67.15,68120.0,66.7269,66.7667,66.7269,66.7468,68120.0
2019-12-10 12:50:00,67.17,67.24,67.14,67.19,281660.0,66.7667,66.8362,66.7368,66.7865,281660.0
2019-12-10 13:00:00,67.21,67.27,67.21,67.26,124220.0,66.8064,66.8661,66.8064,66.8561,124220.0
2019-12-10 13:10:00,67.26,67.28,67.2,67.21,108860.0,66.8561,66.876,66.7965,66.8064,108860.0
2019-12-10 13:20:00,67.2,67.21,67.16,67.21,52900.0,66.7965,66.8064,66.7567,66.8064,52900.0
2019-12-10 13:30:00,67.18,67.22,67.18,67.21,68760.0,66.7766,66.8164,66.7766,66.8064,68760.0
2019-12-10 13:40:00,67.2,67.22,67.18,67.19,96020.0,66.7965,66.8164,66.7766,66.7865,96020.0
2019-12-10 13:50:00,67.21,67.24,67.17,67.22,158000.0,66.8064,66.8362,66.7667,66.8164,158000.0
2019-12-10 14:00:00,67.21,67.22,67.16,67.21,103000.0,66.8064,66.8164,66.7567,66.8064,103000.0
2019-12-10 14:10:00,67.2,67.28,67.19,67.27,103700.0,66.7965,66.876,66.7865,66.8661,103700.0
2019-12-10 14:20:00,67.26,67.26,67.22,67.23,81920.0,66.8561,66.8561,66.8164,66.8263,81920.0
2019-12-10 14:30:00,67.25,67.25,67.19,67.2,105160.0,66.8462,66.8462,66.7865,66.7965,105160.0
2019-12-10 14:40:00,67.2,67.21,67.19,67.19,59260.0,66.7965,66.8064,66.7865,66.7865,59260.0
2019-12-10 14:50:00,67.21,67.21,67.16,67.17,79140.0,66.8064,66.8064,66.7567,66.7667,79140.0
2019-12-10 15:00:00,67.16,67.19,67.1,67.14,162120.0,66.7567,66.7865,66.6971,66.7368,162120.0
2019-12-10 15:10:00,67.15,67.19,67.11,67.15,162140.0,66.7468,66.7865,66.707,66.7468,162140.0
2019-12-10 15:20:00,67.15,67.15,67.07,67.11,132520.0,66.7468,66.7468,66.6673,66.707,132520.0
2019-12-10 15:30:00,67.1,67.1,66.88,67.0,547960.0,66.6971,66.6971,66.4784,66.5977,547960.0
2019-12-10 15:40:00,67.0,67.08,66.96,67.0,198660.0,66.5977,66.6772,66.5579,66.5977,198660.0
2019-12-10 15:50:00,66.98,67.17,66.91,67.16,651740.0,66.5778,66.7667,66.5082,66.7567,651740.0
2019-12-11 09:30:00,67.37,67.49,67.16,67.18,791120.0,66.9655,67.0847,66.7567,66.7766,791120.0
2019-12-11 09:40:00,67.19,67.26,67.1,67.26,318940.0,66.7865,66.8561,66.6971,66.8561,318940.0
2019-12-11 09:50:00,67.28,67.3,67.17,67.19,232880.0,66.876,66.8959,66.7667,66.7865,232880.0
2019-12-11 10:00:00,67.22,67.28,67.08,67.19,264560.0,66.8164,66.876,66.6772,66.7865,264560.0
2019-12-11 10:10:00,67.19,67.22,67.16,67.2,179900.0,66.7865,66.8164,66.7567,66.7965,179900.0
2019-12-11 10:20:00,67.23,67.23,67.17,67.19,81120.0,66.8263,66.8263,66.7667,66.7865,81120.0
2019-12-11 10:30:00,67.16,67.24,67.1,67.21,146000.0,66.7567,66.8362,66.6971,66.8064,146000.0
2019-12-11 10:40:00,67.21,67.28,67.21,67.26,169540.0,66.8064,66.876,66.8064,66.8561,169540.0
2019-12-11 10:50:00,67.25,67.28,67.17,67.17,183480.0,66.8462,66.876,66.7667,66.7667,183480.0
2019-12-11 11:00:00,67.18,67.22,67.1,67.21,148140.0,66.7766,66.8164,66.6971,66.8064,148140.0
2019-12-11 11:10:00,67.2,67.25,67.2,67.23,126120.0,66.7965,66.8462,66.7965,66.8263,126120.0
2019-12-11 11:20:00,67.22,67.25,67.17,67.23,116680.0,66.8164,66.8462,66.7667,66.8263,116680.0
2019-12-11 11:30:00,67.23,67.23,67.15,67.16,97600.0,66.8263,66.8263,66.7468,66.7567,97600.0
2019-12-11 11:40:00,67.17,67.22,67.17,67.2,58000.0,66.7667,66.8164,66.7667,66.7965,58000.0
2019-12-11 11:50:00,67.2,67.22,67.09,67.09,136380.0,66.7965,66.8164,66.6871,66.6871,136380.0
2019-12-11 12:00:00,67.13,67.16,67.1,67.12,108300.0,66.7269,66.7567,66.6971,66.717,108300.0
2019-12-11 12:10:00,67.11,67.17,67.1,67.16,97440.0,66.707,66.7667,66.6971,66.7567,97440.0
2019-12-11 12:20:00,67.15,67.15,67.12,67.14,40900.0,66.7468,66.7468,66.717,66.7368,40900.0
2019-12-11 12:30:00,67.13,67.15,67.07,67.07,52120.0,66.7269,66.7468,66.6673,66.6673,52120.0
2019-12-11 12:40:00,67.07,67.1,67.05,67.08,78920.0,66.6673,66.6971,66.6474,66.6772,78920.0
2019-12-11 12:50:00,67.08,67.12,67.08,67.1,50900.0,66.6772,66.717,66.6772,66.6971,50900.0
2019-12-11 13:00:00,67.07,67.12,67.07,67.12,42000.0,66.6673,66.717,66.6673,66.717,42000.0
2019-12-11 13:10:00,67.12,67.17,67.12,67.17,66260.0,66.717,66.7667,66.717,66.7667,66260.0
2019-12-11 13:20:00,67.17,67.2,67.16,67.19,65000.0,66.7667,66.7965,66.7567,66.7865,65000.0
2019-12-11 13:30:00,67.2,67.23,67.16,67.16,117320.0,66.7965,66.8263,66.7567,66.7567,117320.0
2019-12-11 13:40:00,67.16,67.18,67.16,67.18,48000.0,66.7567,66.7766,66.7567,66.7766,48000.0
2019-12-11 13:50:00,67.19,67.19,67.17,67.18,48000.0,66.7865,66.7865,66.7667,66.7766,48000.0
2019-12-11 14:00:00,67.18,67.24,67.15,67.22,105940.0,66.7766,66.8362,66.7468,66.8164,105940.0
2019-12-11 14:10:00,67.23,67.23,67.15,67.2,93640.0,66.8263,66.8263,66.7468,66.7965,93640.0
2019-12-11 14:20:00,67.21,67.21,67.14,67.18,121660.0,66.8064,66.8064,66.7368,66.7766,121660.0
2019-12-11 14:30:00,67.19,67.21,67.11,67.2,126220.0,66.7865,66.8064,66.707,66.7965,126220.0
2019-12-11 14:40:00,67.2,67.22,67.16,67.2,115860.0,66.7965,66.8164,66.7567,66.7965,115860.0
2019-12-11 14:50:00,67.22,67.27,67.17,67.26,280580.0,66.8164,66.8661,66.7667,66.8561,280580.0
2019-12-11 15:00:00,67.27,67.28,67.23,67.25,102000.0,66.8661,66.876,66.8263,66.8462,102000.0
2019-12-11 15:10:00,67.26,67.26,67.19,67.21,93960.0,66.8561,66.8561,66.7865,66.8064,93960.0
2019-12-11 15:20:00,67.19,67.25,67.19,67.23,106560.0,66.7865,66.8462,66.7865,66.8263,106560.0
2019-12-11 15:30:00,67.22,67.25,67.21,67.22,125600.0,66.8164,66.8462,66.8064,66.8164,125600.0
2019-12-11 15:40:00,67.19,67.23,67.13,67.13,304320.0,66.7865,66.8263,66.7269,66.7269,304320.0
2019-12-11 15:50:00,67.14,67.26,67.14,67.21,628940.0,66.7368,66.8561,66.7368,66.8064,628940.0
2019-12-12 09:30:00,67.16,67.65,67.13,67.57,879120.0,66.7567,67.2438,66.7269,67.1643,879120.0
2019-12-12 09:40:00,67.55,67.6,67.34,67.46,354340.0,67.1444,67.1941,66.9356,67.0549,354340.0
2019-12-12 09:50:00,67.48,67.6,67.47,67.58,426160.0,67.0748,67.1941,67.0649,67.1742,426160.0
2019-12-12 10:00:00,67.58,67.73,67.55,67.55,706220.0,67.1742,67.3233,67.1444,67.1444,706220.0
2019-12-12 10:10:00,67.54,67.66,67.52,67.59,402520.0,67.1344,67.2537,67.1146,67.1841,402520.0
2019-12-12 10:20:00,67.62,67.64,67.55,67.59,307880.0,67.214,67.2338,67.1444,67.1841,307880.0
2019-12-12 10:30:00,67.6,67.61,67.55,67.56,109920.0,67.1941,67.204,67.1444,67.1543,109920.0
2019-12-12 10:40:00,67.56,67.57,67.44,67.48,277820.0,67.1543,67.1643,67.035,67.0748,277820.0
2019-12-12 10:50:00,67.46,67.59,67.44,67.52,97680.0,67.0549,67.1841,67.035,67.1146,97680.0
2019-12-12 11:00:00,67.54,67.55,67.48,67.49,109620.0,67.1344,67.1444,67.0748,67.0847,109620.0
2019-12-12 11:10:00,67.45,67.48,67.39,67.41,124660.0,67.045,67.0748,66.9853,67.0052,124660.0
2019-12-12 11:20:00,67.41,67.42,67.17,67.19,366600.0,67.0052,67.0152,66.7667,66.7865,366600.0
2019-12-12 11:30:00,67.18,67.33,67.18,67.31,108660.0,66.7766,66.9257,66.7766,66.9058,108660.0
2019-12-12 11:40:00,67.31,67.32,67.24,67.31,111800.0,66.9058,66.9158,66.8362,66.9058,111800.0
2019-12-12 11:50:00,67.31,67.34,67.11,67.23,192500.0,66.9058,66.9356,66.707,66.8263,192500.0
2019-12-12 12:00:00,67.26,67.3,67.23,67.3,54420.0,66.8561,66.8959,66.8263,66.8959,54420.0
2019-12-12 12:10:00,67.28,67.28,67.17,67.19,224140.0,66.876,66.876,66.7667,66.7865,224140.0
2019-12-12 12:20:00,67.18,67.18,67.06,67.13,80220.0,66.7766,66.7766,66.6573,66.7269,80220.0
2019-12-12 12:30:00,67.13,67.3,67.12,67.3,106300.0,66.7269,66.8959,66.717,66.8959,106300.0
2019-12-12 12:40:00,67.29,67.3,67.23,67.28,134140.0,66.8859,66.8959,66.8263,66.876,134140.0
2019-12-12 12:50:00,67.26,67.27,67.18,67.18,67760.0,66.8561,66.8661,66.7766,66.7766,67760.0
2019-12-12 13:00:00,67.2,67.34,67.2,67.27,149020.0,66.7965,66.9356,66.7965,66.8661,149020.0
2019-12-12 13:10:00,67.29,67.31,67.24,67.28,90720.0,66.8859,66.9058,66.8362,66.876,90720.0
2019-12-12 13:20:00,67.28,67.28,67.23,67.24,130600.0,66.876,66.876,66.8263,66.8362,130600.0
2019-12-12 13:30:00,67.26,67.28,67.2,67.2,94580.0,66.8561,66.876,66.7965,66.7965,94580.0
2019-12-12 13:40:00,67.21,67.25,67.21,67.21,66260.0,66.8064,66.8462,66.8064,66.8064,66260.0
2019-12-12 13:50:00,67.23,67.25,67.17,67.2,122840.0,66.8263,66.8462,66.7667,66.7965,122840.0
2019-12-12 14:00:00,67.2,67.22,67.16,67.19,160620.0,66.7965,66.8164,66.7567,66.7865,160620.0
2019-12-12 14:10:00,67.19,67.22,66.97,67.06,392840.0,66.7865,66.8164,66.5679,66.6573,392840.0
2019-12-12 14:20:00,67.04,67.07,66.91,66.99,552900.0,66.6374,66.6673,66.5082,66.5877,552900.0
2019-12-12 14:30:00,66.97,67.23,66.95,67.0,835060.0,66.5679,66.8263,66.548,66.5977,835060.0
2019-12-12 14:40:00,67.0,67.08,66.95,67.03,517180.0,66.5977,66.6772,66.548,66.6275,517180.0
2019-12-12 14:50:00,67.03,67.2,66.96,67.18,456280.0,66.6275,66.7965,66.5579,66.7766,456280.0
2019-12-12 15:00:00,67.18,67.25,67.15,67.18,330880.0,66.7766,66.8462,66.7468,66.7766,330880.0
2019-12-12 15:10:00,67.2,67.23,67.08,67.23,941320.0,66.7965,66.8263,66.6772,66.8263,941320.0
2019-12-12 15:20:00,67.25,67.35,67.24,67.34,188160.0,66.8462,66.9456,66.8362,66.9356,188160.0
2019-12-12 15:30:00,67.35,67.38,67.24,67.34,246640.0,66.9456,66.9754,66.8362,66.9356,246640.0
2019-12-12 15:40:00,67.34,67.5,67.32,67.49,486900.0,66.9356,67.0947,66.9158,67.0847,486900.0
2019-12-12 15:50:00,67.5,67.6,67.37,67.4,1265260.0,67.0947,67.1941,66.9655,66.9953,1265260.0
2019-12-13 09:30:00,67.37,67.4,67.13,67.22,744620.0,66.9655,66.9953,66.7269,66.8164,744620.0
2019-12-13 09:40:00,67.22,67.23,67.08,67.12,147740.0,66.8164,66.8263,66.6772,66.717,147740.0
2019-12-13 09:50:00,67.11,67.32,67.1,67.28,332840.0,66.707,66.9158,66.6971,66.876,332840.0
2019-12-13 10:00:00,67.28,67.57,67.22,67.46,413780.0,66.876,67.1643,66.8164,67.0549,413780.0
2019-12-13 10:10:00,67.45,67.5,67.29,67.47,387060.0,67.045,67.0947,66.8859,67.0649,387060.0
2019-12-13 10:20:00,67.43,67.48,67.23,67.27,618560.0,67.0251,67.0748,66.8263,66.8661,618560.0
2019-12-13 10:30:00,67.25,67.28,67.12,67.17,331680.0,66.8462,66.876,66.717,66.7667,331680.0
2019-12-13 10:40:00,67.16,67.31,67.16,67.22,403500.0,66.7567,66.9058,66.7567,66.8164,403500.0
2019-12-13 10:50:00,67.22,67.25,67.12,67.15,248880.0,66.8164,66.8462,66.717,66.7468,248880.0
2019-12-13 11:00:00,67.23,67.33,67.13,67.33,559180.0,66.8263,66.9257,66.7269,66.9257,559180.0
2019-12-13 11:10:00,67.34,67.41,67.22,67.22,248600.0,66.9356,67.0052,66.8164,66.8164,248600.0
2019-12-13 11:20:00,67.21,67.29,67.12,67.13,186960.0,66.8064,66.8859,66.717,66.7269,186960.0
2019-12-13 11:30:00,67.16,67.3,67.16,67.19,384580.0,66.7567,66.8959,66.7567,66.7865,384580.0
2019-12-13 11:40:00,67.19,67.27,67.14,67.22,492380.0,66.7865,66.8661,66.7368,66.8164,492380.0
2019-12-13 11:50:00,67.23,67.32,67.23,67.32,403460.0,66.8263,66.9158,66.8263,66.9158,403460.0
2019-12-13 12:00:00,67.32,67.39,67.26,67.37,148000.0,66.9158,66.9853,66.8561,66.9655,148000.0
2019-12-13 12:10:00,67.37,67.42,67.3,67.34,251780.0,66.9655,67.0152,66.8959,66.9356,251780.0
2019-12-13 12:20:00,67.35,67.39,67.32,67.38,130000.0,66.9456,66.9853,66.9158,66.9754,130000.0
2019-12-13 12:30:00,67.39,67.44,67.37,67.44,143720.0,66.9853,67.035,66.9655,67.035,143720.0
2019-12-13 12:40:00,67.43,67.47,67.39,67.42,130000.0,67.0251,67.0649,66.9853,67.0152,130000.0
2019-12-13 12:50:00,67.42,67.45,67.4,67.42,142000.0,67.0152,67.045,66.9953,67.0152,142000.0
2019-12-13 13:00:00,67.44,67.44,67.39,67.43,122880.0,67.035,67.035,66.9853,67.0251,122880.0
2019-12-13 13:10:00,67.43,67.44,67.36,67.37,122960.0,67.0251,67.035,66.9555,66.9655,122960.0
2019-12-13 13:20:00,67.39,67.44,67.36,67.37,99500.0,66.9853,67.035,66.9555,66.9655,99500.0
2019-12-13 13:30:00,67.38,67.42,67.36,67.38,119540.0,66.9754,67.0152,66.9555,66.9754,119540.0
2019-12-13 13:40:00,67.39,67.39,67.34,67.36,76300.0,66.9853,66.9853,66.9356,66.9555,76300.0
2019-12-13 13:50:00,67.37,67.43,67.36,67.42,86520.0,66.9655,67.0251,66.9555,67.0152,86520.0
2019-12-13 14:00:00,67.41,67.44,67.39,67.42,132320.0,67.0052,67.035,66.9853,67.0152,132320.0
2019-12-13 14:10:00,67.43,67.43,67.41,67.42,39920.0,67.0251,67.0251,67.0052,67.0152,39920.0
2019-12-13 14:20:00,67.42,67.45,67.4,67.42,164120.0,67.0152,67.045,66.9953,67.0152,164120.0
2019-12-13 14:30:00,67.43,67.46,67.39,67.4,279280.0,67.0251,67.0549,66.9853,66.9953,279280.0
2019-12-13 14:40:00,67.4,67.44,67.4,67.43,102960.0,66.9953,67.035,66.9953,67.0251,102960.0
2019-12-13 14:50:00,67.44,67.48,67.41,67.46,257020.0,67.035,67.0748,67.0052,67.0549,257020.0
2019-12-13 15:00:00,67.47,67.51,67.46,67.49,266660.0,67.0649,67.1046,67.0549,67.0847,266660.0
2019-12-13 15:10:00,67.46,67.46,67.41,67.41,140200.0,67.0549,67.0549,67.0052,67.0052,140200.0
2019-12-13 15:20:00,67.41,67.44,67.38,67.38,206900.0,67.0052,67.035,66.9754,66.9754,206900.0
2019-12-13 15:30:00,67.38,67.47,67.37,67.47,245600.0,66.9754,67.0649,66.9655,67.0649,245600.0
2019-12-13 15:40:00,67.47,67.5,67.39,67.4,370440.0,67.0649,67.0947,66.9853,66.9953,370440.0
2019-12-13 15:50:00,67.4,67.43,67.29,67.34,1022960.0,66.9953,67.0251,66.8859,66.9356,1022960.0
2019-12-16 09:30:00,67.75,67.78,67.53,67.64,1088340.0,67.3432,67.373,67.1245,67.2338,1088340.0
2019-12-16 09:40:00,67.64,67.93,67.64,67.89,510100.0,67.2338,67.5221,67.2338,67.4823,510100.0
2019-12-16 09:50:00,67.88,67.98,67.81,67.84,302160.0,67.4724,67.5718,67.4028,67.4326,302160.0
2019-12-16 10:00:00,67.88,68.01,67.88,68.0,343500.0,67.4724,67.6016,67.4724,67.5917,343500.0
2019-12-16 10:10:00,68.01,68.13,67.96,67.96,337740.0,67.6016,67.7209,67.5519,67.5519,337740.0
2019-12-16 10:20:00,67.92,68.09,67.9,68.07,244020.0,67.5122,67.6811,67.4923,67.6613,244020.0
2019-12-16 10:30:00,68.05,68.12,68.02,68.12,387100.0,67.6414,67.711,67.6116,67.711,387100.0
2019-12-16 10:40:00,68.12,68.18,68.11,68.11,394620.0,67.711,67.7706,67.701,67.701,394620.0
2019-12-16 10:50:00,68.13,68.16,68.05,68.1,317680.0,67.7209,67.7507,67.6414,67.6911,317680.0
2019-12-16 11:00:00,68.08,68.08,67.93,67.96,291040.0,67.6712,67.6712,67.5221,67.5519,291040.0
2019-12-16 11:10:00,67.94,67.94,67.86,67.86,247040.0,67.532,67.532,67.4525,67.4525,247040.0
2019-12-16 11:20:00,67.87,67.93,67.85,67.9,220960.0,67.4625,67.5221,67.4426,67.4923,220960.0
2019-12-16 11:30:00,67.9,67.92,67.86,67.88,149700.0,67.4923,67.5122,67.4525,67.4724,149700.0
2019-12-16 11:40:00,67.89,67.91,67.77,67.77,271180.0,67.4823,67.5022,67.3631,67.3631,271180.0
2019-12-16 11:50:00,67.79,67.92,67.78,67.89,265020.0,67.3829,67.5122,67.373,67.4823,265020.0
2019-12-16 12:00:00,67.89,67.91,67.82,67.82,130580.0,67.4823,67.5022,67.4128,67.4128,130580.0
2019-12-16 12:10:00,67.83,67.89,67.81,67.83,205740.0,67.4227,67.4823,67.4028,67.4227,205740.0
2019-12-16 12:20:00,67.85,67.88,67.84,67.85,126900.0,67.4426,67.4724,67.4326,67.4426,126900.0
2019-12-16 12:30:00,67.85,67.88,67.81,67.87,114000.0,67.4426,67.4724,67.4028,67.4625,114000.0
2019-12-16 12:40:00,67.86,67.94,67.85,67.93,164600.0,67.4525,67.532,67.4426,67.5221,164600.0
2019-12-16 12:50:00,67.91,67.97,67.89,67.96,172680.0,67.5022,67.5619,67.4823,67.5519,172680.0
2019-12-16 13:00:00,67.96,67.99,67.96,67.98,146240.0,67.5519,67.5817,67.5519,67.5718,146240.0
2019-12-16 13:10:00,67.98,67.98,67.92,67.97,196260.0,67.5718,67.5718,67.5122,67.5619,196260.0
2019-12-16 13:20:00,67.97,67.99,67.88,67.94,215140.0,67.5619,67.5817,67.4724,67.532,215140.0
2019-12-16 13:30:00,67.92,67.96,67.9,67.92,107680.0,67.5122,67.5519,67.4923,67.5122,107680.0
2019-12-16 13:40:00,67.92,67.94,67.91,67.94,127500.0,67.5122,67.532,67.5022,67.532,127500.0
2019-12-16 13:50:00,67.94,67.95,67.91,67.92,191460.0,67.532,67.542,67.5022,67.5122,191460.0
2019-12-16 14:00:00,67.95,67.97,67.92,67.97,92520.0,67.542,67.5619,67.5122,67.5619,92520.0
2019-12-16 14:10:00,67.96,68.0,67.95,67.98,150440.0,67.5519,67.5917,67.542,67.5718,150440.0
2019-12-16 14:20:00,67.99,67.99,67.94,67.94,130240.0,67.5817,67.5817,67.532,67.532,130240.0
2019-12-16 14:30:00,67.94,67.96,67.92,67.93,128700.0,67.532,67.5519,67.5122,67.5221,128700.0
2019-12-16 14:40:00,67.93,68.01,67.93,67.98,129520.0,67.5221,67.6016,67.5221,67.5718,129520.0
2019-12-16 14:50:00,67.99,68.05,67.98,68.03,258520.0,67.5817,67.6414,67.5718,67.6215,258520.0
2019-12-16 15:00:00,68.03,68.06,68.01,68.03,208240.0,67.6215,67.6513,67.6016,67.6215,208240.0
2019-12-16 15:10:00,68.03,68.06,67.99,68.03,167820.0,67.6215,67.6513,67.5817,67.6215,167820.0
2019-12-16 15:20:00,68.02,68.09,68.01,68.02,342520.0,67.6116,67.6811,67.6016,67.6116,342520.0
2019-12-16 15:30:00,68.02,68.13,68.02,68.13,458560.0,67.6116,67.7209,67.6116,67.7209,458560.0
2019-12-16 15:40:00,68.13,68.13,68.02,68.1,431440.0,67.7209,67.7209,67.6116,67.6911,431440.0
2019-12-16 15:50:00,68.12,68.15,68.03,68.03,1126820.0,67.711,67.7408,67.6215,67.6215,1126820.0
2019-12-17 09:30:00,68.1,68.22,67.85,67.89,1335160.0,67.6911,67.8104,67.4426,67.4823,1335160.0
2019-12-17 09:40:00,67.87,67.88,67.69,67.79,518240.0,67.4625,67.4724,67.2835,67.3829,518240.0
2019-12-17 09:50:00,67.81,67.82,67.65,67.74,413060.0,67.4028,67.4128,67.2438,67.3332,413060.0
2019-12-17 10:00:00,67.73,67.77,67.64,67.7,366720.0,67.3233,67.3631,67.2338,67.2935,366720.0
2019-12-17 10:10:00,67.69,67.77,67.63,67.75,288340.0,67.2835,67.3631,67.2239,67.3432,288340.0
2019-12-17 10:20:00,67.76,67.82,67.74,67.8,236160.0,67.3531,67.4128,67.3332,67.3929,236160.0
2019-12-17 10:30:00,67.8,67.83,67.75,67.75,143960.0,67.3929,67.4227,67.3432,67.3432,143960.0
2019-12-17 10:40:00,67.75,67.76,67.64,67.71,224260.0,67.3432,67.3531,67.2338,67.3034,224260.0
2019-12-17 10:50:00,67.65,67.68,67.58,67.58,275980.0,67.2438,67.2736,67.1742,67.1742,275980.0
2019-12-17 11:00:00,67.59,67.67,67.59,67.63,112040.0,67.1841,67.2637,67.1841,67.2239,112040.0
2019-12-17 11:10:00,67.63,67.65,67.57,67.57,135860.0,67.2239,67.2438,67.1643,67.1643,135860.0
2019-12-17 11:20:00,67.58,67.63,67.54,67.58,123540.0,67.1742,67.2239,67.1344,67.1742,123540.0
2019-12-17 11:30:00,67.59,67.68,67.54,67.67,186020.0,67.1841,67.2736,67.1344,67.2637,186020.0
2019-12-17 11:40:00,67.66,67.68,67.62,67.66,149820.0,67.2537,67.2736,67.214,67.2537,149820.0
2019-12-17 11:50:00,67.65,67.67,67.59,67.67,254860.0,67.2438,67.2637,67.1841,67.2637,254860.0
2019-12-17 12:00:00,67.67,67.74,67.67,67.67,216120.0,67.2637,67.3332,67.2637,67.2637,216120.0
2019-12-17 12:10:00,67.65,67.77,67.65,67.76,114040.0,67.2438,67.3631,67.2438,67.3531,114040.0
2019-12-17 12:20:00,67.77,67.83,67.75,67.83,146640.0,67.3631,67.4227,67.3432,67.4227,146640.0
2019-12-17 12:30:00,67.82,67.85,67.78,67.85,296340.0,67.4128,67.4426,67.373,67.4426,296340.0
2019-12-17 12:40:00,67.85,67.86,67.78,67.78,93840.0,67.4426,67.4525,67.373,67.373,93840.0
2019-12-17 12:50:00,67.76,67.79,67.74,67.78,142140.0,67.3531,67.3829,67.3332,67.373,142140.0
2019-12-17 13:00:00,67.79,67.79,67.69,67.7,99920.0,67.3829,67.3829,67.2835,67.2935,99920.0
2019-12-17 13:10:00,67.7,67.73,67.66,67.71,107420.0,67.2935,67.3233,67.2537,67.3034,107420.0
2019-12-17 13:20:00,67.71,67.71,67.69,67.7,91000.0,67.3034,67.3034,67.2835,67.2935,91000.0
2019-12-17 13:30:00,67.71,67.9,67.71,67.86,264860.0,67.3034,67.4923,67.3034,67.4525,264860.0
2019-12-17 13:40:00,67.85,67.87,67.82,67.85,318400.0,67.4426,67.4625,67.4128,67.4426,318400.0
2019-12-17 13:50:00,67.85,67.92,67.85,67.92,239140.0,67.4426,67.5122,67.4426,67.5122,239140.0
2019-12-17 14:00:00,67.92,67.94,67.88,67.91,277120.0,67.5122,67.532,67.4724,67.5022,277120.0
2019-12-17 14:10:00,67.91,67.96,67.91,67.94,233100.0,67.5022,67.5519,67.5022,67.532,233100.0
2019-12-17 14:20:00,67.95,67.95,67.88,67.89,192000.0,67.542,67.542,67.4724,67.4823,192000.0
2019-12-17 14:30:00,67.89,67.95,67.89,67.93,142260.0,67.4823,67.542,67.4823,67.5221,142260.0
2019-12-17 14:40:00,67.94,67.95,67.89,67.91,135980.0,67.532,67.542,67.4823,67.5022,135980.0
2019-12-17 14:50:00,67.89,67.93,67.88,67.91,48400.0,67.4823,67.5221,67.4724,67.5022,48400.0
2019-12-17 15:00:00,67.9,67.92,67.84,67.84,197560.0,67.4923,67.5122,67.4326,67.4326,197560.0
2019-12-17 15:10:00,67.85,67.91,67.83,67.83,193800.0,67.4426,67.5022,67.4227,67.4227,193800.0
2019-12-17 15:20:00,67.83,67.87,67.82,67.83,307500.0,67.4227,67.4625,67.4128,67.4227,307500.0
2019-12-17 15:30:00,67.84,67.87,67.8,67.82,461700.0,67.4326,67.4625,67.3929,67.4128,461700.0
2019-12-17 15:40:00,67.82,67.82,67.76,67.78,517080.0,67.4128,67.4128,67.3531,67.373,517080.0
2019-12-17 15:50:00,67.79,67.86,67.68,67.75,1472720.0,67.3829,67.4525,67.2736,67.3432,1472720.0
2019-12-18 09:30:00,67.85,67.94,67.84,67.87,633940.0,67.4426,67.532,67.4326,67.4625,633940.0
2019-12-18 09:40:00,67.84,67.9,67.8,67.85,191940.0,67.4326,67.4923,67.3929,67.4426,191940.0
2019-12-18 09:50:00,67.86,67.86,67.76,67.79,202860.0,67.4525,67.4525,67.3531,67.3829,202860.0
2019-12-18 10:00:00,67.78,67.86,67.76,67.84,133040.0,67.373,67.4525,67.3531,67.4326,133040.0
2019-12-18 10:10:00,67.84,67.97,67.82,67.96,200140.0,67.4326,67.5619,67.4128,67.5519,200140.0
2019-12-18 10:20:00,67.96,67.96,67.7,67.74,331100.0,67.5519,67.5519,67.2935,67.3332,331100.0
2019-12-18 10:30:00,67.73,67.8,67.73,67.77,94780.0,67.3233,67.3929,67.3233,67.3631,94780.0
2019-12-18 10:40:00,67.76,67.78,67.65,67.67,217720.0,67.3531,67.373,67.2438,67.2637,217720.0
2019-12-18 10:50:00,67.67,67.71,67.56,67.7,274360.0,67.2637,67.3034,67.1543,67.2935,274360.0
2019-12-18 11:00:00,67.68,67.71,67.58,67.6,258620.0,67.2736,67.3034,67.1742,67.1941,258620.0
2019-12-18 11:10:00,67.6,67.82,67.6,67.79,246660.0,67.1941,67.4128,67.1941,67.3829,246660.0
2019-12-18 11:20:00,67.8,67.8,67.74,67.75,89780.0,67.3929,67.3929,67.3332,67.3432,89780.0
2019-12-18 11:30:00,67.76,67.81,67.74,67.78,180180.0,67.3531,67.4028,67.3332,67.373,180180.0
2019-12-18 11:40:00,67.79,67.83,67.76,67.8,132060.0,67.3829,67.4227,67.3531,67.3929,132060.0
2019-12-18 11:50:00,67.8,67.82,67.72,67.74,150000.0,67.3929,67.4128,67.3134,67.3332,150000.0
2019-12-18 12:00:00,67.74,67.77,67.7,67.73,136600.0,67.3332,67.3631,67.2935,67.3233,136600.0
2019-12-18 12:10:00,67.73,67.75,67.71,67.72,96880.0,67.3233,67.3432,67.3034,67.3134,96880.0
2019-12-18 12:20:00,67.72,67.72,67.66,67.66,90240.0,67.3134,67.3134,67.2537,67.2537,90240.0
2019-12-18 12:30:00,67.67,67.67,67.64,67.65,136720.0,67.2637,67.2637,67.2338,67.2438,136720.0
2019-12-18 12:40:00,67.66,67.66,67.63,67.63,139580.0,67.2537,67.2537,67.2239,67.2239,139580.0
2019-12-18 12:50:00,67.62,67.62,67.58,67.62,82160.0,67.214,67.214,67.1742,67.214,82160.0
2019-12-18 13:00:00,67.61,67.67,67.61,67.65,142460.0,67.204,67.2637,67.204,67.2438,142460.0
2019-12-18 13:10:00,67.65,67.66,67.57,67.57,117820.0,67.2438,67.2537,67.1643,67.1643,117820.0
2019-12-18 13:20:00,67.57,67.58,67.52,67.55,154540.0,67.1643,67.1742,67.1146,67.1444,154540.0
2019-12-18 13:30:00,67.57,67.61,67.56,67.58,98900.0,67.1643,67.204,67.1543,67.1742,98900.0
2019-12-18 13:40:00,67.56,67.59,67.55,67.56,112000.0,67.1543,67.1841,67.1444,67.1543,112000.0
2019-12-18 13:50:00,67.57,67.6,67.56,67.6,108420.0,67.1643,67.1941,67.1543,67.1941,108420.0
2019-12-18 14:00:00,67.61,67.66,67.57,67.66,145300.0,67.204,67.2537,67.1643,67.2537,145300.0
2019-12-18 14:10:00,67.67,67.67,67.63,67.64,110220.0,67.2637,67.2637,67.2239,67.2338,110220.0
2019-12-18 14:20:00,67.65,67.68,67.63,67.65,84440.0,67.2438,67.2736,67.2239,67.2438,84440.0
2019-12-18 14:30:00,67.65,67.7,67.65,67.69,80540.0,67.2438,67.2935,67.2438,67.2835,80540.0
2019-12-18 14:40:00,67.7,67.71,67.67,67.7,35940.0,67.2935,67.3034,67.2637,67.2935,35940.0
2019-12-18 14:50:00,67.69,67.7,67.68,67.68,46080.0,67.2835,67.2935,67.2736,67.2736,46080.0
2019-12-18 15:00:00,67.67,67.67,67.58,67.6,175880.0,67.2637,67.2637,67.1742,67.1941,175880.0
2019-12-18 15:10:00,67.61,67.63,67.59,67.6,112080.0,67.204,67.2239,67.1841,67.1941,112080.0
2019-12-18 15:20:00,67.59,67.63,67.59,67.61,62780.0,67.1841,67.2239,67.1841,67.204,62780.0
2019-12-18 15:30:00,67.62,67.64,67.56,67.64,265660.0,67.214,67.2338,67.1543,67.2338,265660.0
2019-12-18 15:40:00,67.64,67.72,67.64,67.72,237220.0,67.2338,67.3134,67.2338,67.3134,237220.0
2019-12-18 15:50:00,67.71,67.77,67.55,67.57,1205100.0,67.3034,67.3631,67.1444,67.1643,1205100.0
2019-12-19 09:30:00,67.6,67.88,67.6,67.75,603840.0,67.1941,67.4724,67.1941,67.3432,603840.0
2019-12-19 09:40:00,67.72,67.74,67.53,67.6,164020.0,67.3134,67.3332,67.1245,67.1941,164020.0
2019-12-19 09:50:00,67.59,67.65,67.54,67.58,181040.0,67.1841,67.2438,67.1344,67.1742,181040.0
2019-12-19 10:00:00,67.59,67.61,67.52,67.57,157320.0,67.1841,67.204,67.1146,67.1643,157320.0
2019-12-19 10:10:00,67.57,67.59,67.48,67.48,197980.0,67.1643,67.1841,67.0748,67.0748,197980.0
2019-12-19 10:20:00,67.49,67.56,67.44,67.56,194400.0,67.0847,67.1543,67.035,67.1543,194400.0
2019-12-19 10:30:00,67.54,67.57,67.51,67.51,138300.0,67.1344,67.1643,67.1046,67.1046,138300.0
2019-12-19 10:40:00,67.51,67.63,67.49,67.57,258900.0,67.1046,67.2239,67.0847,67.1643,258900.0
2019-12-19 10:50:00,67.58,67.6,67.55,67.56,138520.0,67.1742,67.1941,67.1444,67.1543,138520.0
2019-12-19 11:00:00,67.58,67.67,67.58,67.66,82180.0,67.1742,67.2637,67.1742,67.2537,82180.0
2019-12-19 11:10:00,67.66,67.67,67.61,67.66,430920.0,67.2537,67.2637,67.204,67.2537,430920.0
2019-12-19 11:20:00,67.65,67.78,67.65,67.74,309480.0,67.2438,67.373,67.2438,67.3332,309480.0
2019-12-19 11:30:00,67.73,67.78,67.72,67.74,174160.0,67.3233,67.373,67.3134,67.3332,174160.0
2019-12-19 11:40:00,67.72,67.74,67.66,67.72,161300.0,67.3134,67.3332,67.2537,67.3134,161300.0
2019-12-19 11:50:00,67.73,67.77,67.72,67.76,332840.0,67.3233,67.3631,67.3134,67.3531,332840.0
2019-12-19 12:00:00,67.75,67.79,67.73,67.77,107960.0,67.3432,67.3829,67.3233,67.3631,107960.0
2019-12-19 12:10:00,67.76,67.82,67.73,67.82,170520.0,67.3531,67.4128,67.3233,67.4128,170520.0
2019-12-19 12:20:00,67.83,67.87,67.79,67.8,178420.0,67.4227,67.4625,67.3829,67.3929,178420.0
2019-12-19 12:30:00,67.79,67.79,67.75,67.76,110880.0,67.3829,67.3829,67.3432,67.3531,110880.0
2019-12-19 12:40:00,67.76,67.8,67.75,67.8,104640.0,67.3531,67.3929,67.3432,67.3929,104640.0
2019-12-19 12:50:00,67.8,67.84,67.75,67.77,123640.0,67.3929,67.4326,67.3432,67.3631,123640.0
2019-12-19 13:00:00,67.77,67.77,67.74,67.74,82560.0,67.3631,67.3631,67.3332,67.3332,82560.0
2019-12-19 13:10:00,67.73,67.75,67.72,67.75,67680.0,67.3233,67.3432,67.3134,67.3432,67680.0
2019-12-19 13:20:00,67.75,67.79,67.73,67.75,97960.0,67.3432,67.3829,67.3233,67.3432,97960.0
2019-12-19 13:30:00,67.75,67.79,67.73,67.77,74460.0,67.3432,67.3829,67.3233,67.3631,74460.0
2019-12-19 13:40:00,67.77,67.77,67.72,67.73,54980.0,67.3631,67.3631,67.3134,67.3233,54980.0
2019-12-19 13:50:00,67.73,67.73,67.68,67.68,96920.0,67.3233,67.3233,67.2736,67.2736,96920.0
2019-12-19 14:00:00,67.68,67.7,67.63,67.64,151160.0,67.2736,67.2935,67.2239,67.2338,151160.0
2019-12-19 14:10:00,67.65,67.72,67.64,67.65,129960.0,67.2438,67.3134,67.2338,67.2438,129960.0
2019-12-19 14:20:00,67.65,67.73,67.65,67.7,195000.0,67.2438,67.3233,67.2438,67.2935,195000.0
2019-12-19 14:30:00,67.71,67.73,67.67,67.7,220140.0,67.3034,67.3233,67.2637,67.2935,220140.0
2019-12-19 14:40:00,67.72,67.72,67.65,67.66,99220.0,67.3134,67.3134,67.2438,67.2537,99220.0
2019-12-19 14:50:00,67.67,67.71,67.67,67.71,153720.0,67.2637,67.3034,67.2637,67.3034,153720.0
2019-12-19 15:00:00,67.7,67.72,67.66,67.66,110260.0,67.2935,67.3134,67.2537,67.2537,110260.0
2019-12-19 15:10:00,67.67,67.7,67.67,67.69,131460.0,67.2637,67.2935,67.2637,67.2835,131460.0
2019-12-19 15:20:00,67.69,67.72,67.68,67.69,148000.0,67.2835,67.3134,67.2736,67.2835,148000.0
2019-12-19 15:30:00,67.69,67.72,67.64,67.66,214280.0,67.2835,67.3134,67.2338,67.2537,214280.0
2019-12-19 15:40:00,67.67,67.72,67.66,67.67,183200.0,67.2637,67.3134,67.2537,67.2637,183200.0
2019-12-19 15:50:00,67.67,67.83,67.63,67.83,1338500.0,67.2637,67.4227,67.2239,67.4227,1338500.0
2019-12-20 09:30:00,68.24,68.25,67.6,67.62,9726900.0,67.8302,67.8402,67.1941,67.214,9726900.0
2019-12-20 09:40:00,67.63,67.72,67.59,67.69,283060.0,67.2239,67.3134,67.1841,67.2835,283060.0
2019-12-20 09:50:00,67.68,67.77,67.62,67.62,188660.0,67.2736,67.3631,67.214,67.214,188660.0
2019-12-20 10:00:00,67.62,67.74,67.62,67.67,184260.0,67.214,67.3332,67.214,67.2637,184260.0
2019-12-20 10:10:00,67.68,67.74,67.6,67.7,270800.0,67.2736,67.3332,67.1941,67.2935,270800.0
2019-12-20 10:20:00,67.7,67.73,67.67,67.73,166420.0,67.2935,67.3233,67.2637,67.3233,166420.0
2019-12-20 10:30:00,67.73,67.77,67.69,67.77,250660.0,67.3233,67.3631,67.2835,67.3631,250660.0
2019-12-20 10:40:00,67.77,67.83,67.75,67.82,292380.0,67.3631,67.4227,67.3432,67.4128,292380.0
2019-12-20 10:50:00,67.83,67.83,67.72,67.74,281640.0,67.4227,67.4227,67.3134,67.3332,281640.0
2019-12-20 11:00:00,67.76,67.82,67.72,67.74,190000.0,67.3531,67.4128,67.3134,67.3332,190000.0
2019-12-20 11:10:00,67.75,67.8,67.71,67.79,151580.0,67.3432,67.3929,67.3034,67.3829,151580.0
2019-12-20 11:20:00,67.76,67.77,67.71,67.74,112960.0,67.3531,67.3631,67.3034,67.3332,112960.0
2019-12-20 11:30:00,67.75,67.83,67.75,67.8,136380.0,67.3432,67.4227,67.3432,67.3929,136380.0
2019-12-20 11:40:00,67.82,67.82,67.75,67.8,181580.0,67.4128,67.4128,67.3432,67.3929,181580.0
2019-12-20 11:50:00,67.8,67.81,67.76,67.77,133620.0,67.3929,67.4028,67.3531,67.3631,133620.0
2019-12-20 12:00:00,67.78,67.8,67.76,67.79,179660.0,67.373,67.3929,67.3531,67.3829,179660.0
2019-12-20 12:10:00,67.8,67.8,67.75,67.77,193580.0,67.3929,67.3929,67.3432,67.3631,193580.0
2019-12-20 12:20:00,67.77,67.78,67.73,67.74,174800.0,67.3631,67.373,67.3233,67.3332,174800.0
2019-12-20 12:30:00,67.73,67.78,67.73,67.77,165980.0,67.3233,67.373,67.3233,67.3631,165980.0
2019-12-20 12:40:00,67.76,67.79,67.76,67.77,110040.0,67.3531,67.3829,67.3531,67.3631,110040.0
2019-12-20 12:50:00,67.78,67.78,67.73,67.73,139120.0,67.373,67.373,67.3233,67.3233,139120.0
2019-12-20 13:00:00,67.73,67.74,67.69,67.7,255580.0,67.3233,67.3332,67.2835,67.2935,255580.0
2019-12-20 13:10:00,67.69,67.71,67.65,67.7,209620.0,67.2835,67.3034,67.2438,67.2935,209620.0
2019-12-20 13:20:00,67.71,67.77,67.7,67.7,196520.0,67.3034,67.3631,67.2935,67.2935,196520.0
2019-12-20 13:30:00,67.71,67.74,67.68,67.72,147160.0,67.3034,67.3332,67.2736,67.3134,147160.0
2019-12-20 13:40:00,67.72,67.74,67.71,67.71,252160.0,67.3134,67.3332,67.3034,67.3034,252160.0
2019-12-20 13:50:00,67.7,67.72,67.64,67.64,162040.0,67.2935,67.3134,67.2338,67.2338,162040.0
2019-12-20 14:00:00,67.64,67.68,67.6,67.68,263240.0,67.2338,67.2736,67.1941,67.2736,263240.0
2019-12-20 14:10:00,67.66,67.69,67.64,67.68,144700.0,67.2537,67.2835,67.2338,67.2736,144700.0
2019-12-20 14:20:00,67.68,67.69,67.63,67.65,145060.0,67.2736,67.2835,67.2239,67.2438,145060.0
2019-12-20 14:30:00,67.65,67.68,67.63,67.67,119940.0,67.2438,67.2736,67.2239,67.2637,119940.0
2019-12-20 14:40:00,67.66,67.71,67.65,67.68,204760.0,67.2537,67.3034,67.2438,67.2736,204760.0
2019-12-20 14:50:00,67.68,67.7,67.64,67.65,206700.0,67.2736,67.2935,67.2338,67.2438,206700.0
2019-12-20 15:00:00,67.66,67.67,67.62,67.63,248420.0,67.2537,67.2637,67.214,67.2239,248420.0
2019-12-20 15:10:00,67.63,67.68,67.62,67.64,247680.0,67.2239,67.2736,67.214,67.2338,247680.0
2019-12-20 15:20:00,67.65,67.67,67.62,67.64,131140.0,67.2438,67.2637,67.214,67.2338,131140.0
2019-12-20 15:30:00,67.64,67.67,67.62,67.66,429060.0,67.2338,67.2637,67.214,67.2537,429060.0
2019-12-20 15:40:00,67.65,67.66,67.63,67.65,341280.0,67.2438,67.2537,67.2239,67.2438,341280.0
2019-12-20 15:50:00,67.65,67.66,67.54,67.56,1382740.0,67.2438,67.2537,67.1344,67.1543,1382740.0
2019-12-23 09:30:00,67.94,68.09,67.82,67.99,819660.0,67.532,67.6811,67.4128,67.5817,819660.0
2019-12-23 09:40:00,67.95,67.97,67.83,67.83,239860.0,67.542,67.5619,67.4227,67.4227,239860.0
2019-12-23 09:50:00,67.86,67.87,67.73,67.74,216180.0,67.4525,67.4625,67.3233,67.3332,216180.0
2019-12-23 10:00:00,67.74,67.81,67.63,67.67,147940.0,67.3332,67.4028,67.2239,67.2637,147940.0
2019-12-23 10:10:00,67.67,67.73,67.64,67.69,132760.0,67.2637,67.3233,67.2338,67.2835,132760.0
2019-12-23 10:20:00,67.69,67.77,67.69,67.76,81000.0,67.2835,67.3631,67.2835,67.3531,81000.0
2019-12-23 10:30:00,67.76,67.82,67.74,67.8,76900.0,67.3531,67.4128,67.3332,67.3929,76900.0
2019-12-23 10:40:00,67.84,67.88,67.77,67.77,131080.0,67.4326,67.4724,67.3631,67.3631,131080.0
2019-12-23 10:50:00,67.77,67.84,67.74,67.84,86460.0,67.3631,67.4326,67.3332,67.4326,86460.0
2019-12-23 11:00:00,67.83,67.83,67.8,67.82,94000.0,67.4227,67.4227,67.3929,67.4128,94000.0
2019-12-23 11:10:00,67.81,67.83,67.78,67.8,141160.0,67.4028,67.4227,67.373,67.3929,141160.0
2019-12-23 11:20:00,67.8,67.82,67.77,67.81,100140.0,67.3929,67.4128,67.3631,67.4028,100140.0
2019-12-23 11:30:00,67.81,67.83,67.79,67.8,173680.0,67.4028,67.4227,67.3829,67.3929,173680.0
2019-12-23 11:40:00,67.8,67.83,67.78,67.79,93540.0,67.3929,67.4227,67.373,67.3829,93540.0
2019-12-23 11:50:00,67.8,67.8,67.74,67.76,182980.0,67.3929,67.3929,67.3332,67.3531,182980.0
2019-12-23 12:00:00,67.76,67.76,67.72,67.73,92060.0,67.3531,67.3531,67.3134,67.3233,92060.0
2019-12-23 12:10:00,67.73,67.73,67.68,67.7,122640.0,67.3233,67.3233,67.2736,67.2935,122640.0
2019-12-23 12:20:00,67.66,67.68,67.64,67.66,205000.0,67.2537,67.2736,67.2338,67.2537,205000.0
2019-12-23 12:30:00,67.65,67.67,67.63,67.64,90260.0,67.2438,67.2637,67.2239,67.2338,90260.0
2019-12-23 12:40:00,67.63,67.66,67.62,67.63,136580.0,67.2239,67.2537,67.214,67.2239,136580.0
2019-12-23 12:50:00,67.64,67.64,67.62,67.63,39000.0,67.2338,67.2338,67.214,67.2239,39000.0
2019-12-23 13:00:00,67.62,67.62,67.58,67.59,51040.0,67.214,67.214,67.1742,67.1841,51040.0
2019-12-23 13:10:00,67.6,67.61,67.59,67.59,36440.0,67.1941,67.204,67.1841,67.1841,36440.0
2019-12-23 13:20:00,67.58,67.61,67.56,67.59,146280.0,67.1742,67.204,67.1543,67.1841,146280.0
2019-12-23 13:30:00,67.57,67.59,67.51,67.52,125060.0,67.1643,67.1841,67.1046,67.1146,125060.0
2019-12-23 13:40:00,67.54,67.55,67.46,67.46,107580.0,67.1344,67.1444,67.0549,67.0549,107580.0
2019-12-23 13:50:00,67.47,67.47,67.44,67.46,180600.0,67.0649,67.0649,67.035,67.0549,180600.0
2019-12-23 14:00:00,67.47,67.51,67.43,67.49,129380.0,67.0649,67.1046,67.0251,67.0847,129380.0
2019-12-23 14:10:00,67.49,67.49,67.46,67.48,129580.0,67.0847,67.0847,67.0549,67.0748,129580.0
2019-12-23 14:20:00,67.48,67.49,67.43,67.44,236720.0,67.0748,67.0847,67.0251,67.035,236720.0
2019-12-23 14:30:00,67.45,67.45,67.41,67.42,183960.0,67.045,67.045,67.0052,67.0152,183960.0
2019-12-23 14:40:00,67.42,67.45,67.42,67.43,73080.0,67.0152,67.045,67.0152,67.0251,73080.0
2019-12-23 14:50:00,67.43,67.44,67.41,67.43,112240.0,67.0251,67.035,67.0052,67.0251,112240.0
2019-12-23 15:00:00,67.43,67.44,67.42,67.43,91580.0,67.0251,67.035,67.0152,67.0251,91580.0
2019-12-23 15:10:00,67.43,67.46,67.4,67.4,176700.0,67.0251,67.0549,66.9953,66.9953,176700.0
2019-12-23 15:20:00,67.41,67.49,67.41,67.47,127260.0,67.0052,67.0847,67.0052,67.0649,127260.0
2019-12-23 15:30:00,67.47,67.51,67.47,67.47,163900.0,67.0649,67.1046,67.0649,67.0649,163900.0
2019-12-23 15:40:00,67.49,67.5,67.4,67.4,239700.0,67.0847,67.0947,66.9953,66.9953,239700.0
2019-12-23 15:50:00,67.42,67.56,67.42,67.51,627800.0,67.0152,67.1543,67.0152,67.1046,627800.0
2019-12-24 09:30:00,67.51,67.6,67.37,67.43,457060.0,67.1046,67.1941,66.9655,67.0251,457060.0
2019-12-24 09:40:00,67.39,67.39,67.21,67.27,306320.0,66.9853,66.9853,66.8064,66.8661,306320.0
2019-12-24 09:50:00,67.26,67.34,67.26,67.3,102700.0,66.8561,66.9356,66.8561,66.8959,102700.0
2019-12-24 10:00:00,67.29,67.45,67.29,67.38,206860.0,66.8859,67.045,66.8859,66.9754,206860.0
2019-12-24 10:10:00,67.4,67.44,67.36,67.42,97160.0,66.9953,67.035,66.9555,67.0152,97160.0
2019-12-24 10:20:00,67.44,67.53,67.43,67.46,142580.0,67.035,67.1245,67.0251,67.0549,142580.0
2019-12-24 10:30:00,67.46,67.48,67.41,67.41,83720.0,67.0549,67.0748,67.0052,67.0052,83720.0
2019-12-24 10:40:00,67.39,67.41,67.33,67.35,141800.0,66.9853,67.0052,66.9257,66.9456,141800.0
2019-12-24 10:50:00,67.34,67.36,67.29,67.29,70900.0,66.9356,66.9555,66.8859,66.8859,70900.0
2019-12-24 11:00:00,67.31,67.33,67.29,67.31,155340.0,66.9058,66.9257,66.8859,66.9058,155340.0
2019-12-24 11:10:00,67.32,67.33,67.31,67.33,109440.0,66.9158,66.9257,66.9058,66.9257,109440.0
2019-12-24 11:20:00,67.33,67.35,67.29,67.32,54000.0,66.9257,66.9456,66.8859,66.9158,54000.0
2019-12-24 11:30:00,67.33,67.34,67.3,67.34,55300.0,66.9257,66.9356,66.8959,66.9356,55300.0
2019-12-24 11:40:00,67.34,67.36,67.32,67.35,41800.0,66.9356,66.9555,66.9158,66.9456,41800.0
2019-12-24 11:50:00,67.36,67.36,67.33,67.35,58000.0,66.9555,66.9555,66.9257,66.9456,58000.0
2019-12-24 12:00:00,67.36,67.38,67.33,67.33,73500.0,66.9555,66.9754,66.9257,66.9257,73500.0
2019-12-24 12:10:00,67.33,67.33,67.27,67.28,118820.0,66.9257,66.9257,66.8661,66.876,118820.0
2019-12-24 12:20:00,67.28,67.29,67.23,67.24,121000.0,66.876,66.8859,66.8263,66.8362,121000.0
2019-12-24 12:30:00,67.24,67.26,67.23,67.23,92640.0,66.8362,66.8561,66.8263,66.8263,92640.0
2019-12-24 12:40:00,67.23,67.28,67.21,67.28,188580.0,66.8263,66.876,66.8064,66.876,188580.0
2019-12-24 12:50:00,67.28,67.3,67.23,67.24,275060.0,66.876,66.8959,66.8263,66.8362,275060.0
2019-12-26 09:30:00,67.33,67.46,67.28,67.37,415840.0,66.9257,67.0549,66.876,66.9655,415840.0
2019-12-26 09:40:00,67.38,67.43,67.32,67.41,146300.0,66.9754,67.0251,66.9158,67.0052,146300.0
2019-12-26 09:50:00,67.4,67.4,67.34,67.36,76280.0,66.9953,66.9953,66.9356,66.9555,76280.0
2019-12-26 10:00:00,67.39,67.47,67.38,67.44,163260.0,66.9853,67.0649,66.9754,67.035,163260.0
2019-12-26 10:10:00,67.46,67.48,67.42,67.46,106740.0,67.0549,67.0748,67.0152,67.0549,106740.0
2019-12-26 10:20:00,67.46,67.49,67.43,67.43,137720.0,67.0549,67.0847,67.0251,67.0251,137720.0
2019-12-26 10:30:00,67.4,67.41,67.36,67.36,65180.0,66.9953,67.0052,66.9555,66.9555,65180.0
2019-12-26 10:40:00,67.37,67.45,67.37,67.45,76200.0,66.9655,67.045,66.9655,67.045,76200.0
2019-12-26 10:50:00,67.45,67.53,67.45,67.53,122320.0,67.045,67.1245,67.045,67.1245,122320.0
2019-12-26 11:00:00,67.54,67.62,67.54,67.6,153780.0,67.1344,67.214,67.1344,67.1941,153780.0
2019-12-26 11:10:00,67.59,67.64,67.57,67.64,135180.0,67.1841,67.2338,67.1643,67.2338,135180.0
2019-12-26 11:20:00,67.64,67.66,67.62,67.62,119900.0,67.2338,67.2537,67.214,67.214,119900.0
2019-12-26 11:30:00,67.62,67.65,67.61,67.63,151080.0,67.214,67.2438,67.204,67.2239,151080.0
2019-12-26 11:40:00,67.63,67.67,67.63,67.65,98200.0,67.2239,67.2637,67.2239,67.2438,98200.0
2019-12-26 11:50:00,67.65,67.7,67.65,67.69,172260.0,67.2438,67.2935,67.2438,67.2835,172260.0
2019-12-26 12:00:00,67.7,67.7,67.66,67.69,152340.0,67.2935,67.2935,67.2537,67.2835,152340.0
2019-12-26 12:10:00,67.68,67.68,67.62,67.63,84020.0,67.2736,67.2736,67.214,67.2239,84020.0
2019-12-26 12:20:00,67.63,67.63,67.59,67.63,60000.0,67.2239,67.2239,67.1841,67.2239,60000.0
2019-12-26 12:30:00,67.64,67.64,67.61,67.63,31740.0,67.2338,67.2338,67.204,67.2239,31740.0
2019-12-26 12:40:00,67.64,67.73,67.64,67.73,64860.0,67.2338,67.3233,67.2338,67.3233,64860.0
2019-12-26 12:50:00,67.74,67.85,67.73,67.85,185880.0,67.3332,67.4426,67.3233,67.4426,185880.0
2019-12-26 13:00:00,67.84,67.9,67.83,67.87,159760.0,67.4326,67.4923,67.4227,67.4625,159760.0
2019-12-26 13:10:00,67.87,67.94,67.87,67.94,89020.0,67.4625,67.532,67.4625,67.532,89020.0
2019-12-26 13:20:00,67.95,68.0,67.94,67.98,222640.0,67.542,67.5917,67.532,67.5718,222640.0
2019-12-26 13:30:00,67.99,68.03,67.97,68.03,127000.0,67.5817,67.6215,67.5619,67.6215,127000.0
2019-12-26 13:40:00,68.05,68.07,68.03,68.06,108000.0,67.6414,67.6613,67.6215,67.6513,108000.0
2019-12-26 13:50:00,68.06,68.13,68.06,68.13,114000.0,67.6513,67.7209,67.6513,67.7209,114000.0
2019-12-26 14:00:00,68.12,68.15,68.12,68.15,148960.0,67.711,67.7408,67.711,67.7408,148960.0
2019-12-26 14:10:00,68.15,68.16,68.13,68.13,132400.0,67.7408,67.7507,67.7209,67.7209,132400.0
2019-12-26 14:20:00,68.13,68.13,68.06,68.07,180880.0,67.7209,67.7209,67.6513,67.6613,180880.0
2019-12-26 14:30:00,68.06,68.06,67.99,68.01,138160.0,67.6513,67.6513,67.5817,67.6016,138160.0
2019-12-26 14:40:00,68.02,68.02,67.93,67.97,180860.0,67.6116,67.6116,67.5221,67.5619,180860.0
2019-12-26 14:50:00,67.96,67.98,67.92,67.92,68600.0,67.5519,67.5718,67.5122,67.5122,68600.0
2019-12-26 15:00:00,67.92,67.95,67.92,67.93,55640.0,67.5122,67.542,67.5122,67.5221,55640.0
2019-12-26 15:10:00,67.94,67.94,67.92,67.93,48280.0,67.532,67.532,67.5122,67.5221,48280.0
2019-12-26 15:20:00,67.93,67.99,67.93,67.96,140420.0,67.5221,67.5817,67.5221,67.5519,140420.0
2019-12-26 15:30:00,67.97,68.02,67.93,68.01,201620.0,67.5619,67.6116,67.5221,67.6016,201620.0
2019-12-26 15:40:00,68.04,68.06,67.98,68.02,215160.0,67.6314,67.6513,67.5718,67.6116,215160.0
2019-12-26 15:50:00,68.01,68.14,67.98,68.11,1019200.0,67.6016,67.7308,67.5718,67.701,1019200.0
2019-12-27 09:30:00,68.2,68.35,67.88,67.95,1027340.0,67.7905,67.9396,67.4724,67.542,1027340.0
2019-12-27 09:40:00,67.93,68.09,67.81,67.82,298720.0,67.5221,67.6811,67.4028,67.4128,298720.0
2019-12-27 09:50:00,67.84,67.89,67.72,67.77,464780.0,67.4326,67.4823,67.3134,67.3631,464780.0
2019-12-27 10:00:00,67.77,67.89,67.75,67.84,225580.0,67.3631,67.4823,67.3432,67.4326,225580.0
2019-12-27 10:10:00,67.85,67.93,67.8,67.88,290580.0,67.4426,67.5221,67.3929,67.4724,290580.0
2019-12-27 10:20:00,67.9,67.97,67.88,67.92,214060.0,67.4923,67.5619,67.4724,67.5122,214060.0
2019-12-27 10:30:00,67.91,67.96,67.89,67.95,194020.0,67.5022,67.5519,67.4823,67.542,194020.0
2019-12-27 10:40:00,67.95,68.06,67.95,68.04,117140.0,67.542,67.6513,67.542,67.6314,117140.0
2019-12-27 10:50:00,68.05,68.11,68.04,68.11,121140.0,67.6414,67.701,67.6314,67.701,121140.0
2019-12-27 11:00:00,68.12,68.13,68.04,68.06,199280.0,67.711,67.7209,67.6314,67.6513,199280.0
2019-12-27 11:10:00,68.06,68.12,68.05,68.11,163980.0,67.6513,67.711,67.6414,67.701,163980.0
2019-12-27 11:20:00,68.11,68.16,68.11,68.13,157660.0,67.701,67.7507,67.701,67.7209,157660.0
2019-12-27 11:30:00,68.12,68.15,68.09,68.11,213300.0,67.711,67.7408,67.6811,67.701,213300.0
2019-12-27 11:40:00,68.1,68.16,68.09,68.12,195120.0,67.6911,67.7507,67.6811,67.711,195120.0
2019-12-27 11:50:00,68.12,68.12,68.04,68.04,176500.0,67.711,67.711,67.6314,67.6314,176500.0
2019-12-27 12:00:00,68.04,68.11,68.03,68.03,252420.0,67.6314,67.701,67.6215,67.6215,252420.0
2019-12-27 12:10:00,68.02,68.07,68.0,68.06,146560.0,67.6116,67.6613,67.5917,67.6513,146560.0
2019-12-27 12:20:00,68.06,68.06,67.9,67.9,210680.0,67.6513,67.6513,67.4923,67.4923,210680.0
2019-12-27 12:30:00,67.91,67.97,67.89,67.95,138400.0,67.5022,67.5619,67.4823,67.542,138400.0
2019-12-27 12:40:00,67.95,68.0,67.88,67.98,112960.0,67.542,67.5917,67.4724,67.5718,112960.0
2019-12-27 12:50:00,68.0,68.0,67.97,67.99,78240.0,67.5917,67.5917,67.5619,67.5817,78240.0
2019-12-27 13:00:00,68.0,68.04,67.99,68.04,196880.0,67.5917,67.6314,67.5817,67.6314,196880.0
2019-12-27 13:10:00,68.03,68.03,67.94,67.94,86360.0,67.6215,67.6215,67.532,67.532,86360.0
2019-12-27 13:20:00,67.94,67.95,67.85,67.85,111600.0,67.532,67.542,67.4426,67.4426,111600.0
2019-12-27 13:30:00,67.87,67.94,67.86,67.94,71400.0,67.4625,67.532,67.4525,67.532,71400.0
2019-12-27 13:40:00,67.93,67.94,67.87,67.9,92360.0,67.5221,67.532,67.4625,67.4923,92360.0
2019-12-27 13:50:00,67.89,67.89,67.86,67.87,45920.0,67.4823,67.4823,67.4525,67.4625,45920.0
2019-12-27 14:00:00,67.87,67.89,67.86,67.86,140500.0,67.4625,67.4823,67.4525,67.4525,140500.0
2019-12-27 14:10:00,67.87,67.89,67.84,67.88,64000.0,67.4625,67.4823,67.4326,67.4724,64000.0
2019-12-27 14:20:00,67.9,67.9,67.87,67.88,45840.0,67.4923,67.4923,67.4625,67.4724,45840.0
2019-12-27 14:30:00,67.89,67.91,67.87,67.88,44000.0,67.4823,67.5022,67.4625,67.4724,44000.0
2019-12-27 14:40:00,67.87,67.9,67.87,67.89,63660.0,67.4625,67.4923,67.4625,67.4823,63660.0
2019-12-27 14:50:00,67.88,67.94,67.88,67.9,84720.0,67.4724,67.532,67.4724,67.4923,84720.0
2019-12-27 15:00:00,67.9,67.91,67.84,67.85,99640.0,67.4923,67.5022,67.4326,67.4426,99640.0
2019-12-27 15:10:00,67.84,67.89,67.84,67.85,160300.0,67.4326,67.4823,67.4326,67.4426,160300.0
2019-12-27 15:20:00,67.87,67.88,67.81,67.81,117720.0,67.4625,67.4724,67.4028,67.4028,117720.0
2019-12-27 15:30:00,67.81,67.82,67.78,67.8,161560.0,67.4028,67.4128,67.373,67.3929,161560.0
2019-12-27 15:40:00,67.8,67.8,67.66,67.66,395140.0,67.3929,67.3929,67.2537,67.2537,395140.0
2019-12-27 15:50:00,67.65,67.85,67.65,67.73,1017940.0,67.2438,67.4426,67.2438,67.3233,1017940.0
2019-12-30 09:30:00,67.84,67.85,67.17,67.24,831000.0,67.4326,67.4426,66.7667,66.8362,831000.0
2019-12-30 09:40:00,67.25,67.38,67.05,67.06,364920.0,66.8462,66.9754,66.6474,66.6573,364920.0
2019-12-30 09:50:00,67.07,67.18,66.96,67.01,340340.0,66.6673,66.7766,66.5579,66.6076,340340.0
2019-12-30 10:00:00,67.03,67.17,66.97,67.17,301140.0,66.6275,66.7667,66.5679,66.7667,301140.0
2019-12-30 10:10:00,67.2,67.24,66.92,67.03,303800.0,66.7965,66.8362,66.5182,66.6275,303800.0
2019-12-30 10:20:00,67.01,67.18,67.01,67.11,211680.0,66.6076,66.7766,66.6076,66.707,211680.0
2019-12-30 10:30:00,67.12,67.12,66.98,67.03,306580.0,66.717,66.717,66.5778,66.6275,306580.0
2019-12-30 10:40:00,67.01,67.04,66.97,66.97,244520.0,66.6076,66.6374,66.5679,66.5679,244520.0
2019-12-30 10:50:00,66.98,67.05,66.92,67.02,258840.0,66.5778,66.6474,66.5182,66.6176,258840.0
2019-12-30 11:00:00,67.03,67.04,66.9,66.94,180940.0,66.6275,66.6374,66.4983,66.538,180940.0
2019-12-30 11:10:00,66.96,67.12,66.95,67.1,140500.0,66.5579,66.717,66.548,66.6971,140500.0
2019-12-30 11:20:00,67.09,67.22,67.07,67.12,229480.0,66.6871,66.8164,66.6673,66.717,229480.0
2019-12-30 11:30:00,67.11,67.11,66.97,66.97,175060.0,66.707,66.707,66.5679,66.5679,175060.0
2019-12-30 11:40:00,66.97,67.07,66.95,67.05,310480.0,66.5679,66.6673,66.548,66.6474,310480.0
2019-12-30 11:50:00,67.01,67.01,66.96,66.98,105320.0,66.6076,66.6076,66.5579,66.5778,105320.0
2019-12-30 12:00:00,66.97,66.98,66.92,66.96,216600.0,66.5679,66.5778,66.5182,66.5579,216600.0
2019-12-30 12:10:00,66.98,66.98,66.91,66.92,168000.0,66.5778,66.5778,66.5082,66.5182,168000.0
2019-12-30 12:20:00,66.93,66.97,66.89,66.97,154180.0,66.5281,66.5679,66.4883,66.5679,154180.0
2019-12-30 12:30:00,66.96,67.05,66.96,67.01,247000.0,66.5579,66.6474,66.5579,66.6076,247000.0
2019-12-30 12:40:00,67.01,67.03,66.98,67.03,76000.0,66.6076,66.6275,66.5778,66.6275,76000.0
2019-12-30 12:50:00,67.04,67.11,67.02,67.1,104900.0,66.6374,66.707,66.6176,66.6971,104900.0
2019-12-30 13:00:00,67.1,67.11,67.01,67.04,120400.0,66.6971,66.707,66.6076,66.6374,120400.0
2019-12-30 13:10:00,67.04,67.06,66.99,66.99,121020.0,66.6374,66.6573,66.5877,66.5877,121020.0
2019-12-30 13:20:00,66.98,67.03,66.98,67.02,126880.0,66.5778,66.6275,66.5778,66.6176,126880.0
2019-12-30 13:30:00,67.01,67.06,66.99,67.03,115300.0,66.6076,66.6573,66.5877,66.6275,115300.0
2019-12-30 13:40:00,67.03,67.05,67.02,67.03,119840.0,66.6275,66.6474,66.6176,66.6275,119840.0
2019-12-30 13:50:00,67.05,67.08,67.01,67.08,66860.0,66.6474,66.6772,66.6076,66.6772,66860.0
2019-12-30 14:00:00,67.11,67.11,66.97,67.0,106560.0,66.707,66.707,66.5679,66.5977,106560.0
2019-12-30 14:10:00,67.02,67.08,67.02,67.05,130880.0,66.6176,66.6772,66.6176,66.6474,130880.0
2019-12-30 14:20:00,67.03,67.03,67.0,67.01,40420.0,66.6275,66.6275,66.5977,66.6076,40420.0
2019-12-30 14:30:00,67.02,67.05,66.99,67.05,95000.0,66.6176,66.6474,66.5877,66.6474,95000.0
2019-12-30 14:40:00,67.05,67.1,67.05,67.08,101400.0,66.6474,66.6971,66.6474,66.6772,101400.0
2019-12-30 14:50:00,67.08,67.1,67.06,67.06,83160.0,66.6772,66.6971,66.6573,66.6573,83160.0
2019-12-30 15:00:00,67.05,67.1,67.03,67.09,102000.0,66.6474,66.6971,66.6275,66.6871,102000.0
2019-12-30 15:10:00,67.07,67.12,67.06,67.12,115960.0,66.6673,66.717,66.6573,66.717,115960.0
2019-12-30 15:20:00,67.12,67.15,67.1,67.12,135920.0,66.717,66.7468,66.6971,66.717,135920.0
2019-12-30 15:30:00,67.11,67.12,67.02,67.03,188020.0,66.707,66.717,66.6176,66.6275,188020.0
2019-12-30 15:40:00,67.03,67.05,67.0,67.03,159280.0,66.6275,66.6474,66.5977,66.6275,159280.0
2019-12-30 15:50:00,67.0,67.02,66.9,67.02,736560.0,66.5977,66.6176,66.4983,66.6176,736560.0
2019-12-31 09:30:00,66.79,66.98,66.67,66.92,577420.0,66.3889,66.5778,66.2697,66.5182,577420.0
2019-12-31 09:40:00,66.86,66.96,66.8,66.96,151140.0,66.4585,66.5579,66.3989,66.5579,151140.0
2019-12-31 09:50:00,66.91,66.96,66.81,66.95,175320.0,66.5082,66.5579,66.4088,66.548,175320.0
2019-12-31 10:00:00,66.96,66.96,66.71,66.75,304000.0,66.5579,66.5579,66.3094,66.3492,304000.0
2019-12-31 10:10:00,66.76,66.82,66.75,66.8,153040.0,66.3591,66.4188,66.3492,66.3989,153040.0
2019-12-31 10:20:00,66.77,66.8,66.71,66.71,349820.0,66.3691,66.3989,66.3094,66.3094,349820.0
2019-12-31 10:30:00,66.72,66.77,66.69,66.71,188060.0,66.3194,66.3691,66.2895,66.3094,188060.0
2019-12-31 10:40:00,66.73,66.74,66.66,66.69,175960.0,66.3293,66.3392,66.2597,66.2895,175960.0
2019-12-31 10:50:00,66.68,66.72,66.61,66.68,147140.0,66.2796,66.3194,66.21,66.2796,147140.0
2019-12-31 11:00:00,66.67,66.82,66.67,66.79,203460.0,66.2697,66.4188,66.2697,66.3889,203460.0
2019-12-31 11:10:00,66.8,66.82,66.72,66.78,138140.0,66.3989,66.4188,66.3194,66.379,138140.0
2019-12-31 11:20:00,66.79,66.79,66.72,66.72,65600.0,66.3889,66.3889,66.3194,66.3194,65600.0
2019-12-31 11:30:00,66.71,66.71,66.63,66.69,181080.0,66.3094,66.3094,66.2299,66.2895,181080.0
2019-12-31 11:40:00,66.7,66.86,66.69,66.81,139860.0,66.2995,66.4585,66.2895,66.4088,139860.0
2019-12-31 11:50:00,66.84,66.86,66.78,66.82,89780.0,66.4386,66.4585,66.379,66.4188,89780.0
2019-12-31 12:00:00,66.8,66.87,66.8,66.85,148880.0,66.3989,66.4685,66.3989,66.4486,148880.0
2019-12-31 12:10:00,66.82,66.82,66.73,66.73,74380.0,66.4188,66.4188,66.3293,66.3293,74380.0
2019-12-31 12:20:00,66.72,66.75,66.71,66.75,131920.0,66.3194,66.3492,66.3094,66.3492,131920.0
2019-12-31 12:30:00,66.74,66.76,66.69,66.75,126980.0,66.3392,66.3591,66.2895,66.3492,126980.0
2019-12-31 12:40:00,66.78,66.78,66.76,66.77,34000.0,66.379,66.379,66.3591,66.3691,34000.0
2019-12-31 12:50:00,66.76,66.79,66.76,66.77,70800.0,66.3591,66.3889,66.3591,66.3691,70800.0
2019-12-31 13:00:00,66.8,66.86,66.78,66.83,71500.0,66.3989,66.4585,66.379,66.4287,71500.0
2019-12-31 13:10:00,66.83,66.85,66.81,66.81,43600.0,66.4287,66.4486,66.4088,66.4088,43600.0
2019-12-31 13:20:00,66.8,66.82,66.78,66.8,68460.0,66.3989,66.4188,66.379,66.3989,68460.0
2019-12-31 13:30:00,66.81,66.84,66.81,66.84,51900.0,66.4088,66.4386,66.4088,66.4386,51900.0
2019-12-31 13:40:00,66.83,66.85,66.82,66.83,82000.0,66.4287,66.4486,66.4188,66.4287,82000.0
2019-12-31 13:50:00,66.83,66.84,66.8,66.83,103360.0,66.4287,66.4386,66.3989,66.4287,103360.0
2019-12-31 14:00:00,66.82,66.89,66.82,66.86,110300.0,66.4188,66.4883,66.4188,66.4585,110300.0
2019-12-31 14:10:00,66.87,66.88,66.72,66.73,176040.0,66.4685,66.4784,66.3194,66.3293,176040.0
2019-12-31 14:20:00,66.74,66.79,66.73,66.77,63120.0,66.3392,66.3889,66.3293,66.3691,63120.0
2019-12-31 14:30:00,66.79,66.85,66.77,66.84,121920.0,66.3889,66.4486,66.3691,66.4386,121920.0
2019-12-31 14:40:00,66.82,66.86,66.78,66.82,120200.0,66.4188,66.4585,66.379,66.4188,120200.0
2019-12-31 14:50:00,66.79,66.82,66.76,66.81,48440.0,66.3889,66.4188,66.3591,66.4088,48440.0
2019-12-31 15:00:00,66.81,66.87,66.81,66.84,101400.0,66.4088,66.4685,66.4088,66.4386,101400.0
2019-12-31 15:10:00,66.84,66.89,66.81,66.86,184660.0,66.4386,66.4883,66.4088,66.4585,184660.0
2019-12-31 15:20:00,66.87,66.88,66.79,66.82,247900.0,66.4685,66.4784,66.3889,66.4188,247900.0
2019-12-31 15:30:00,66.82,66.85,66.79,66.83,166860.0,66.4188,66.4486,66.3889,66.4287,166860.0
2019-12-31 15:40:00,66.84,66.87,66.8,66.81,316000.0,66.4386,66.4685,66.3989,66.4088,316000.0
2019-12-31 15:50:00,66.82,67.03,66.76,66.91,1496840.0,66.4188,66.6275,66.3591,66.5082,1496840.0
2020-01-02 09:30:00,67.42,67.98,67.32,67.98,1544080.0,67.0152,67.5718,66.9158,67.5718,1544080.0
2020-01-02 09:40:00,67.99,68.05,67.87,67.89,434920.0,67.5817,67.6414,67.4625,67.4823,434920.0
2020-01-02 09:50:00,67.92,68.07,67.85,68.03,568900.0,67.5122,67.6613,67.4426,67.6215,568900.0
2020-01-02 10:00:00,68.01,68.01,67.82,67.83,291460.0,67.6016,67.6016,67.4128,67.4227,291460.0
2020-01-02 10:10:00,67.82,67.84,67.6,67.7,246600.0,67.4128,67.4326,67.1941,67.2935,246600.0
2020-01-02 10:20:00,67.67,67.67,67.5,67.61,246700.0,67.2637,67.2637,67.0947,67.204,246700.0
2020-01-02 10:30:00,67.62,67.62,67.46,67.52,296520.0,67.214,67.214,67.0549,67.1146,296520.0
2020-01-02 10:40:00,67.54,67.57,67.51,67.54,147900.0,67.1344,67.1643,67.1046,67.1344,147900.0
2020-01-02 10:50:00,67.57,67.69,67.53,67.67,239360.0,67.1643,67.2835,67.1245,67.2637,239360.0
2020-01-02 11:00:00,67.71,67.75,67.69,67.72,235940.0,67.3034,67.3432,67.2835,67.3134,235940.0
2020-01-02 11:10:00,67.72,67.8,67.7,67.7,164340.0,67.3134,67.3929,67.2935,67.2935,164340.0
2020-01-02 11:20:00,67.7,67.8,67.7,67.78,154000.0,67.2935,67.3929,67.2935,67.373,154000.0
2020-01-02 11:30:00,67.76,67.8,67.63,67.73,191160.0,67.3531,67.3929,67.2239,67.3233,191160.0
2020-01-02 11:40:00,67.75,67.75,67.65,67.72,165800.0,67.3432,67.3432,67.2438,67.3134,165800.0
2020-01-02 11:50:00,67.75,67.78,67.71,67.78,119800.0,67.3432,67.373,67.3034,67.373,119800.0
2020-01-02 12:00:00,67.76,67.79,67.71,67.78,141320.0,67.3531,67.3829,67.3034,67.373,141320.0
2020-01-02 12:10:00,67.79,67.86,67.73,67.84,334900.0,67.3829,67.4525,67.3233,67.4326,334900.0
2020-01-02 12:20:00,67.85,67.89,67.81,67.83,243820.0,67.4426,67.4823,67.4028,67.4227,243820.0
2020-01-02 12:30:00,67.83,67.97,67.83,67.97,178260.0,67.4227,67.5619,67.4227,67.5619,178260.0
2020-01-02 12:40:00,67.97,68.02,67.95,68.01,344080.0,67.5619,67.6116,67.542,67.6016,344080.0
2020-01-02 12:50:00,68.02,68.02,67.93,67.94,216560.0,67.6116,67.6116,67.5221,67.532,216560.0
2020-01-02 13:00:00,67.94,67.97,67.89,67.97,176200.0,67.532,67.5619,67.4823,67.5619,176200.0
2020-01-02 13:10:00,67.96,67.97,67.86,67.92,388340.0,67.5519,67.5619,67.4525,67.5122,388340.0
2020-01-02 13:20:00,67.92,67.94,67.87,67.9,101180.0,67.5122,67.532,67.4625,67.4923,101180.0
2020-01-02 13:30:00,67.9,67.94,67.9,67.93,123700.0,67.4923,67.532,67.4923,67.5221,123700.0
2020-01-02 13:40:00,67.94,68.02,67.89,68.01,213940.0,67.532,67.6116,67.4823,67.6016,213940.0
2020-01-02 13:50:00,68.01,68.06,67.98,68.05,206980.0,67.6016,67.6513,67.5718,67.6414,206980.0
2020-01-02 14:00:00,68.06,68.13,68.05,68.06,231060.0,67.6513,67.7209,67.6414,67.6513,231060.0
2020-01-02 14:10:00,68.07,68.11,68.01,68.11,245500.0,67.6613,67.701,67.6016,67.701,245500.0
2020-01-02 14:20:00,68.11,68.18,68.11,68.16,227660.0,67.701,67.7706,67.701,67.7507,227660.0
2020-01-02 14:30:00,68.15,68.18,68.14,68.18,212640.0,67.7408,67.7706,67.7308,67.7706,212640.0
2020-01-02 14:40:00,68.18,68.27,68.18,68.27,330000.0,67.7706,67.8601,67.7706,67.8601,330000.0
2020-01-02 14:50:00,68.27,68.29,68.23,68.25,160140.0,67.8601,67.8799,67.8203,67.8402,160140.0
2020-01-02 15:00:00,68.28,68.34,68.26,68.34,353720.0,67.87,67.9296,67.8501,67.9296,353720.0
2020-01-02 15:10:00,68.34,68.37,68.27,68.27,334760.0,67.9296,67.9595,67.8601,67.8601,334760.0
2020-01-02 15:20:00,68.29,68.37,68.29,68.35,208140.0,67.8799,67.9595,67.8799,67.9396,208140.0
2020-01-02 15:30:00,68.35,68.38,68.3,68.36,382240.0,67.9396,67.9694,67.8899,67.9495,382240.0
2020-01-02 15:40:00,68.37,68.38,68.28,68.29,534920.0,67.9595,67.9694,67.87,67.8799,534920.0
2020-01-02 15:50:00,68.29,68.43,68.26,68.43,1263680.0,67.8799,68.0191,67.8501,68.0191,1263680.0
2020-01-03 09:30:00,67.42,68.05,67.37,67.93,1100380.0,67.0152,67.6414,66.9655,67.5221,1100380.0
2020-01-03 09:40:00,67.92,68.3,67.92,68.29,689660.0,67.5122,67.8899,67.5122,67.8799,689660.0
2020-01-03 09:50:00,68.26,68.33,68.15,68.17,326040.0,67.8501,67.9197,67.7408,67.7607,326040.0
2020-01-03 10:00:00,68.16,68.23,68.08,68.2,289420.0,67.7507,67.8203,67.6712,67.7905,289420.0
2020-01-03 10:10:00,68.18,68.32,68.16,68.22,319560.0,67.7706,67.9098,67.7507,67.8104,319560.0
2020-01-03 10:20:00,68.21,68.32,68.18,68.32,186000.0,67.8004,67.9098,67.7706,67.9098,186000.0
2020-01-03 10:30:00,68.3,68.32,68.23,68.27,144920.0,67.8899,67.9098,67.8203,67.8601,144920.0
2020-01-03 10:40:00,68.28,68.36,68.27,68.3,225660.0,67.87,67.9495,67.8601,67.8899,225660.0
2020-01-03 10:50:00,68.27,68.27,68.16,68.18,139680.0,67.8601,67.8601,67.7507,67.7706,139680.0
2020-01-03 11:00:00,68.21,68.27,68.16,68.27,60300.0,67.8004,67.8601,67.7507,67.8601,60300.0
2020-01-03 11:10:00,68.26,68.36,68.24,68.35,114900.0,67.8501,67.9495,67.8302,67.9396,114900.0
2020-01-03 11:20:00,68.34,68.41,68.27,68.29,238940.0,67.9296,67.9992,67.8601,67.8799,238940.0
2020-01-03 11:30:00,68.28,68.3,68.23,68.28,88160.0,67.87,67.8899,67.8203,67.87,88160.0
2020-01-03 11:40:00,68.28,68.38,68.28,68.33,141720.0,67.87,67.9694,67.87,67.9197,141720.0
2020-01-03 11:50:00,68.35,68.37,68.3,68.32,105260.0,67.9396,67.9595,67.8899,67.9098,105260.0
2020-01-03 12:00:00,68.35,68.48,68.35,68.43,233580.0,67.9396,68.0688,67.9396,68.0191,233580.0
2020-01-03 12:10:00,68.45,68.5,68.44,68.47,241820.0,68.039,68.0887,68.029,68.0589,241820.0
2020-01-03 12:20:00,68.48,68.63,68.45,68.59,372580.0,68.0688,68.2179,68.039,68.1781,372580.0
2020-01-03 12:30:00,68.56,68.61,68.56,68.61,288340.0,68.1483,68.198,68.1483,68.198,288340.0
2020-01-03 12:40:00,68.61,68.68,68.61,68.66,385660.0,68.198,68.2676,68.198,68.2477,385660.0
2020-01-03 12:50:00,68.64,68.69,68.56,68.59,188660.0,68.2278,68.2775,68.1483,68.1781,188660.0
2020-01-03 13:00:00,68.58,68.63,68.58,68.62,144760.0,68.1682,68.2179,68.1682,68.208,144760.0
2020-01-03 13:10:00,68.61,68.66,68.55,68.55,145080.0,68.198,68.2477,68.1384,68.1384,145080.0
2020-01-03 13:20:00,68.54,68.61,68.54,68.59,95360.0,68.1284,68.198,68.1284,68.1781,95360.0
2020-01-03 13:30:00,68.59,68.59,68.27,68.38,217840.0,68.1781,68.1781,67.8601,67.9694,217840.0
2020-01-03 13:40:00,68.46,68.53,68.42,68.47,168280.0,68.0489,68.1185,68.0092,68.0589,168280.0
2020-01-03 13:50:00,68.47,68.48,68.37,68.4,142760.0,68.0589,68.0688,67.9595,67.9893,142760.0
2020-01-03 14:00:00,68.4,68.42,68.3,68.36,108440.0,67.9893,68.0092,67.8899,67.9495,108440.0
2020-01-03 14:10:00,68.34,68.39,68.32,68.33,57280.0,67.9296,67.9793,67.9098,67.9197,57280.0
2020-01-03 14:20:00,68.33,68.35,68.29,68.33,55920.0,67.9197,67.9396,67.8799,67.9197,55920.0
2020-01-03 14:30:00,68.32,68.35,68.27,68.35,60240.0,67.9098,67.9396,67.8601,67.9396,60240.0
2020-01-03 14:40:00,68.34,68.36,68.3,68.34,99100.0,67.9296,67.9495,67.8899,67.9296,99100.0
2020-01-03 14:50:00,68.37,68.41,68.33,68.38,221880.0,67.9595,67.9992,67.9197,67.9694,221880.0
2020-01-03 15:00:00,68.37,68.45,68.33,68.33,123100.0,67.9595,68.039,67.9197,67.9197,123100.0
2020-01-03 15:10:00,68.34,68.34,68.27,68.31,232380.0,67.9296,67.9296,67.8601,67.8998,232380.0
2020-01-03 15:20:00,68.34,68.34,68.23,68.26,150620.0,67.9296,67.9296,67.8203,67.8501,150620.0
2020-01-03 15:30:00,68.25,68.26,68.16,68.25,218400.0,67.8402,67.8501,67.7507,67.8402,218400.0
2020-01-03 15:40:00,68.26,68.28,68.19,68.19,284220.0,67.8501,67.87,67.7805,67.7805,284220.0
2020-01-03 15:50:00,68.18,68.25,68.0,68.02,1587240.0,67.7706,67.8402,67.5917,67.6116,1587240.0
2020-01-06 09:30:00,67.58,68.38,67.55,68.35,1573840.0,67.1742,67.9694,67.1444,67.9396,1573840.0
2020-01-06 09:40:00,68.32,68.74,68.32,68.69,879280.0,67.9098,68.3272,67.9098,68.2775,879280.0
2020-01-06 09:50:00,68.69,69.0,68.69,68.96,679820.0,68.2775,68.5857,68.2775,68.5459,679820.0
2020-01-06 10:00:00,68.95,69.38,68.94,69.34,1235660.0,68.536,68.9634,68.526,68.9236,1235660.0
2020-01-06 10:10:00,69.34,69.76,69.31,69.76,952180.0,68.9236,69.3411,68.8938,69.3411,952180.0
2020-01-06 10:20:00,69.75,69.92,69.61,69.64,1430400.0,69.3312,69.5001,69.192,69.2218,1430400.0
2020-01-06 10:30:00,69.63,69.69,69.47,69.5,628240.0,69.2119,69.2715,69.0529,69.0827,628240.0
2020-01-06 10:40:00,69.49,69.77,69.45,69.66,604020.0,69.0727,69.3511,69.033,69.2417,604020.0
2020-01-06 10:50:00,69.66,69.72,69.55,69.61,421860.0,69.2417,69.3014,69.1324,69.192,421860.0
2020-01-06 11:00:00,69.6,69.67,69.53,69.63,507380.0,69.1821,69.2517,69.1125,69.2119,507380.0
2020-01-06 11:10:00,69.65,69.74,69.59,69.66,452160.0,69.2318,69.3212,69.1721,69.2417,452160.0
2020-01-06 11:20:00,69.65,69.71,69.6,69.66,302780.0,69.2318,69.2914,69.1821,69.2417,302780.0
2020-01-06 11:30:00,69.69,69.73,69.6,69.61,242300.0,69.2715,69.3113,69.1821,69.192,242300.0
2020-01-06 11:40:00,69.61,69.69,69.61,69.65,125360.0,69.192,69.2715,69.192,69.2318,125360.0
2020-01-06 11:50:00,69.64,69.66,69.46,69.48,249760.0,69.2218,69.2417,69.0429,69.0628,249760.0
2020-01-06 12:00:00,69.49,69.54,69.42,69.51,211940.0,69.0727,69.1224,69.0032,69.0926,211940.0
2020-01-06 12:10:00,69.52,69.55,69.49,69.51,158080.0,69.1026,69.1324,69.0727,69.0926,158080.0
2020-01-06 12:20:00,69.48,69.56,69.48,69.52,147680.0,69.0628,69.1423,69.0628,69.1026,147680.0
2020-01-06 12:30:00,69.51,69.51,69.31,69.35,258340.0,69.0926,69.0926,68.8938,68.9336,258340.0
2020-01-06 12:40:00,69.36,69.43,69.36,69.39,107580.0,68.9435,69.0131,68.9435,68.9733,107580.0
2020-01-06 12:50:00,69.4,69.42,69.34,69.37,148280.0,68.9833,69.0032,68.9236,68.9535,148280.0
2020-01-06 13:00:00,69.37,69.55,69.37,69.51,354920.0,68.9535,69.1324,68.9535,69.0926,354920.0
2020-01-06 13:10:00,69.52,69.62,69.47,69.47,141380.0,69.1026,69.202,69.0529,69.0529,141380.0
2020-01-06 13:20:00,69.47,69.54,69.44,69.48,174740.0,69.0529,69.1224,69.023,69.0628,174740.0
2020-01-06 13:30:00,69.47,69.54,69.42,69.43,274200.0,69.0529,69.1224,69.0032,69.0131,274200.0
2020-01-06 13:40:00,69.44,69.46,69.35,69.35,244460.0,69.023,69.0429,68.9336,68.9336,244460.0
2020-01-06 13:50:00,69.36,69.39,69.32,69.36,186360.0,68.9435,68.9733,68.9038,68.9435,186360.0
2020-01-06 14:00:00,69.34,69.4,69.31,69.39,136600.0,68.9236,68.9833,68.8938,68.9733,136600.0
2020-01-06 14:10:00,69.38,69.52,69.34,69.43,237720.0,68.9634,69.1026,68.9236,69.0131,237720.0
2020-01-06 14:20:00,69.42,69.46,69.38,69.42,157880.0,69.0032,69.0429,68.9634,69.0032,157880.0
2020-01-06 14:30:00,69.42,69.51,69.39,69.46,127040.0,69.0032,69.0926,68.9733,69.0429,127040.0
2020-01-06 14:40:00,69.47,69.49,69.42,69.42,175440.0,69.0529,69.0727,69.0032,69.0032,175440.0
2020-01-06 14:50:00,69.43,69.52,69.42,69.5,176520.0,69.0131,69.1026,69.0032,69.0827,176520.0
2020-01-06 15:00:00,69.49,69.54,69.47,69.54,206980.0,69.0727,69.1224,69.0529,69.1224,206980.0
2020-01-06 15:10:00,69.53,69.68,69.51,69.59,371060.0,69.1125,69.2616,69.0926,69.1721,371060.0
2020-01-06 15:20:00,69.59,69.73,69.58,69.66,356260.0,69.1721,69.3113,69.1622,69.2417,356260.0
2020-01-06 15:30:00,69.65,69.72,69.61,69.72,375420.0,69.2318,69.3014,69.192,69.3014,375420.0
2020-01-06 15:40:00,69.73,69.9,69.7,69.86,687060.0,69.3113,69.4803,69.2815,69.4405,687060.0
2020-01-06 15:50:00,69.86,69.9,69.79,69.87,1529000.0,69.4405,69.4803,69.3709,69.4504,1529000.0
2020-01-07 09:30:00,70.02,70.07,69.71,69.78,2554180.0,69.5995,69.6492,69.2914,69.361,2554180.0
2020-01-07 09:40:00,69.76,69.83,69.63,69.66,809660.0,69.3411,69.4107,69.2119,69.2417,809660.0
2020-01-07 09:50:00,69.64,69.81,69.58,69.81,747980.0,69.2218,69.3908,69.1622,69.3908,747980.0
2020-01-07 10:00:00,69.82,70.08,69.81,70.03,808180.0,69.4007,69.6592,69.3908,69.6095,808180.0
2020-01-07 10:10:00,70.05,70.16,70.02,70.07,834680.0,69.6294,69.7387,69.5995,69.6492,834680.0
2020-01-07 10:20:00,70.05,70.17,70.05,70.13,549960.0,69.6294,69.7486,69.6294,69.7089,549960.0
2020-01-07 10:30:00,70.15,70.17,69.83,69.85,488040.0,69.7288,69.7486,69.4107,69.4306,488040.0
2020-01-07 10:40:00,69.81,69.89,69.79,69.87,231360.0,69.3908,69.4703,69.3709,69.4504,231360.0
2020-01-07 10:50:00,69.84,69.98,69.77,69.98,261780.0,69.4206,69.5598,69.3511,69.5598,261780.0
2020-01-07 11:00:00,69.97,70.04,69.96,69.99,457520.0,69.5498,69.6194,69.5399,69.5697,457520.0
2020-01-07 11:10:00,69.99,70.07,69.98,70.05,251580.0,69.5697,69.6492,69.5598,69.6294,251580.0
2020-01-07 11:20:00,70.03,70.16,69.99,69.99,358580.0,69.6095,69.7387,69.5697,69.5697,358580.0
2020-01-07 11:30:00,70.0,70.09,69.93,69.96,271280.0,69.5797,69.6691,69.5101,69.5399,271280.0
2020-01-07 11:40:00,69.97,69.99,69.9,69.9,188640.0,69.5498,69.5697,69.4803,69.4803,188640.0
2020-01-07 11:50:00,69.91,69.94,69.86,69.91,242300.0,69.4902,69.52,69.4405,69.4902,242300.0
2020-01-07 12:00:00,69.89,69.98,69.89,69.97,105460.0,69.4703,69.5598,69.4703,69.5498,105460.0
2020-01-07 12:10:00,69.96,69.98,69.88,69.96,145300.0,69.5399,69.5598,69.4604,69.5399,145300.0
2020-01-07 12:20:00,69.97,70.01,69.94,70.0,110140.0,69.5498,69.5896,69.52,69.5797,110140.0
2020-01-07 12:30:00,69.99,70.0,69.92,69.94,162780.0,69.5697,69.5797,69.5001,69.52,162780.0
2020-01-07 12:40:00,69.95,69.97,69.88,69.89,207480.0,69.53,69.5498,69.4604,69.4703,207480.0
2020-01-07 12:50:00,69.88,69.95,69.88,69.91,271780.0,69.4604,69.53,69.4604,69.4902,271780.0
2020-01-07 13:00:00,69.92,69.94,69.89,69.93,76000.0,69.5001,69.52,69.4703,69.5101,76000.0
2020-01-07 13:10:00,69.92,69.99,69.92,69.98,104940.0,69.5001,69.5697,69.5001,69.5598,104940.0
2020-01-07 13:20:00,69.99,70.06,69.98,70.04,1150020.0,69.5697,69.6393,69.5598,69.6194,1150020.0
2020-01-07 13:30:00,70.04,70.06,70.02,70.03,141020.0,69.6194,69.6393,69.5995,69.6095,141020.0
2020-01-07 13:40:00,70.04,70.07,69.98,70.04,160440.0,69.6194,69.6492,69.5598,69.6194,160440.0
2020-01-07 13:50:00,70.04,70.08,70.02,70.08,152980.0,69.6194,69.6592,69.5995,69.6592,152980.0
2020-01-07 14:00:00,70.06,70.06,69.96,69.98,235940.0,69.6393,69.6393,69.5399,69.5598,235940.0
2020-01-07 14:10:00,69.99,70.01,69.89,69.95,183460.0,69.5697,69.5896,69.4703,69.53,183460.0
2020-01-07 14:20:00,69.94,70.0,69.9,69.96,136260.0,69.52,69.5797,69.4803,69.5399,136260.0
2020-01-07 14:30:00,69.95,69.99,69.9,69.92,211240.0,69.53,69.5697,69.4803,69.5001,211240.0
2020-01-07 14:40:00,69.92,69.94,69.89,69.93,164860.0,69.5001,69.52,69.4703,69.5101,164860.0
2020-01-07 14:50:00,69.92,69.97,69.89,69.93,374460.0,69.5001,69.5498,69.4703,69.5101,374460.0
2020-01-07 15:00:00,69.95,69.96,69.88,69.95,183820.0,69.53,69.5399,69.4604,69.53,183820.0
2020-01-07 15:10:00,69.95,69.97,69.93,69.94,171600.0,69.53,69.5498,69.5101,69.52,171600.0
2020-01-07 15:20:00,69.94,69.94,69.89,69.9,117980.0,69.52,69.52,69.4703,69.4803,117980.0
2020-01-07 15:30:00,69.89,69.89,69.82,69.82,342200.0,69.4703,69.4703,69.4007,69.4007,342200.0
2020-01-07 15:40:00,69.83,69.86,69.75,69.75,364940.0,69.4107,69.4405,69.3312,69.3312,364940.0
2020-01-07 15:50:00,69.74,69.84,69.7,69.78,1086760.0,69.3212,69.4206,69.2815,69.361,1086760.0
2020-01-08 09:30:00,69.74,70.07,69.63,70.03,1243780.0,69.3212,69.6492,69.2119,69.6095,1243780.0
2020-01-08 09:40:00,70.03,70.19,70.02,70.16,1001320.0,69.6095,69.7685,69.5995,69.7387,1001320.0
2020-01-08 09:50:00,70.18,70.2,69.97,70.0,451840.0,69.7586,69.7785,69.5498,69.5797,451840.0
2020-01-08 10:00:00,69.99,70.08,69.95,69.96,452440.0,69.5697,69.6592,69.53,69.5399,452440.0
2020-01-08 10:10:00,69.96,70.11,69.95,70.04,400560.0,69.5399,69.689,69.53,69.6194,400560.0
2020-01-08 10:20:00,70.05,70.08,69.98,70.02,325880.0,69.6294,69.6592,69.5598,69.5995,325880.0
2020-01-08 10:30:00,70.05,70.09,69.97,70.03,428320.0,69.6294,69.6691,69.5498,69.6095,428320.0
2020-01-08 10:40:00,70.03,70.04,69.72,69.79,332800.0,69.6095,69.6194,69.3014,69.3709,332800.0
2020-01-08 10:50:00,69.79,69.9,69.78,69.86,207420.0,69.3709,69.4803,69.361,69.4405,207420.0
2020-01-08 11:00:00,69.86,69.9,69.78,69.88,179440.0,69.4405,69.4803,69.361,69.4604,179440.0
2020-01-08 11:10:00,69.89,70.04,69.87,70.0,280480.0,69.4703,69.6194,69.4504,69.5797,280480.0
2020-01-08 11:20:00,70.0,70.17,69.96,70.11,319680.0,69.5797,69.7486,69.5399,69.689,319680.0
2020-01-08 11:30:00,70.1,70.32,69.94,70.27,494980.0,69.6791,69.8977,69.52,69.848,494980.0
2020-01-08 11:40:00,70.28,70.5,70.18,70.5,873200.0,69.858,70.0767,69.7586,70.0767,873200.0
2020-01-08 11:50:00,70.49,70.59,70.42,70.46,571440.0,70.0667,70.1661,69.9971,70.0369,571440.0
2020-01-08 12:00:00,70.45,70.59,70.45,70.49,764740.0,70.027,70.1661,70.027,70.0667,764740.0
2020-01-08 12:10:00,70.5,70.5,70.39,70.46,389160.0,70.0767,70.0767,69.9673,70.0369,389160.0
2020-01-08 12:20:00,70.46,70.58,70.45,70.5,382480.0,70.0369,70.1562,70.027,70.0767,382480.0
2020-01-08 12:30:00,70.51,70.51,70.41,70.45,198740.0,70.0866,70.0866,69.9872,70.027,198740.0
2020-01-08 12:40:00,70.46,70.5,70.41,70.49,250320.0,70.0369,70.0767,69.9872,70.0667,250320.0
2020-01-08 12:50:00,70.49,70.55,70.47,70.49,141700.0,70.0667,70.1264,70.0468,70.0667,141700.0
2020-01-08 13:00:00,70.48,70.5,70.42,70.44,184200.0,70.0568,70.0767,69.9971,70.017,184200.0
2020-01-08 13:10:00,70.42,70.45,70.37,70.43,221040.0,69.9971,70.027,69.9474,70.0071,221040.0
2020-01-08 13:20:00,70.43,70.51,70.42,70.49,196560.0,70.0071,70.0866,69.9971,70.0667,196560.0
2020-01-08 13:30:00,70.51,70.52,70.43,70.49,180840.0,70.0866,70.0965,70.0071,70.0667,180840.0
2020-01-08 13:40:00,70.47,70.48,70.43,70.43,155840.0,70.0468,70.0568,70.0071,70.0071,155840.0
2020-01-08 13:50:00,70.42,70.43,70.36,70.38,200260.0,69.9971,70.0071,69.9375,69.9574,200260.0
2020-01-08 14:00:00,70.39,70.49,70.39,70.44,213700.0,69.9673,70.0667,69.9673,70.017,213700.0
2020-01-08 14:10:00,70.44,70.49,70.43,70.46,157280.0,70.017,70.0667,70.0071,70.0369,157280.0
2020-01-08 14:20:00,70.46,70.47,70.37,70.37,132340.0,70.0369,70.0468,69.9474,69.9474,132340.0
2020-01-08 14:30:00,70.38,70.43,70.33,70.4,172840.0,69.9574,70.0071,69.9077,69.9773,172840.0
2020-01-08 14:40:00,70.4,70.43,70.37,70.38,208000.0,69.9773,70.0071,69.9474,69.9574,208000.0
2020-01-08 14:50:00,70.39,70.45,70.38,70.45,1416040.0,69.9673,70.027,69.9574,70.027,1416040.0
2020-01-08 15:00:00,70.44,70.52,70.44,70.48,230300.0,70.017,70.0965,70.017,70.0568,230300.0
2020-01-08 15:10:00,70.48,70.56,70.48,70.5,383520.0,70.0568,70.1363,70.0568,70.0767,383520.0
2020-01-08 15:20:00,70.5,70.59,70.44,70.58,426820.0,70.0767,70.1661,70.017,70.1562,426820.0
2020-01-08 15:30:00,70.59,70.59,70.51,70.55,389400.0,70.1661,70.1661,70.0866,70.1264,389400.0
2020-01-08 15:40:00,70.54,70.55,70.33,70.35,660840.0,70.1164,70.1264,69.9077,69.9276,660840.0
2020-01-08 15:50:00,70.35,70.43,70.16,70.27,1603340.0,69.9276,70.0071,69.7387,69.848,1603340.0
2020-01-09 09:30:00,71.1,71.43,71.08,71.32,1628460.0,70.6731,71.0011,70.6532,70.8917,1628460.0
2020-01-09 09:40:00,71.3,71.33,71.03,71.15,791360.0,70.8719,70.9017,70.6035,70.7228,791360.0
2020-01-09 09:50:00,71.15,71.31,71.05,71.13,456280.0,70.7228,70.8818,70.6234,70.7029,456280.0
2020-01-09 10:00:00,71.13,71.23,71.04,71.17,539320.0,70.7029,70.8023,70.6134,70.7426,539320.0
2020-01-09 10:10:00,71.16,71.25,71.1,71.23,385140.0,70.7327,70.8222,70.6731,70.8023,385140.0
2020-01-09 10:20:00,71.25,71.25,71.17,71.17,145100.0,70.8222,70.8222,70.7426,70.7426,145100.0
2020-01-09 10:30:00,71.18,71.26,71.13,71.23,308920.0,70.7526,70.8321,70.7029,70.8023,308920.0
2020-01-09 10:40:00,71.26,71.26,71.15,71.18,182560.0,70.8321,70.8321,70.7228,70.7526,182560.0
2020-01-09 10:50:00,71.21,71.23,71.09,71.13,332580.0,70.7824,70.8023,70.6631,70.7029,332580.0
2020-01-09 11:00:00,71.12,71.13,70.9,70.98,692240.0,70.6929,70.7029,70.4743,70.5538,692240.0
2020-01-09 11:10:00,70.95,71.12,70.93,71.08,477160.0,70.524,70.6929,70.5041,70.6532,477160.0
2020-01-09 11:20:00,71.07,71.09,70.85,70.88,303360.0,70.6432,70.6631,70.4246,70.4544,303360.0
2020-01-09 11:30:00,70.88,70.95,70.83,70.94,167800.0,70.4544,70.524,70.4047,70.514,167800.0
2020-01-09 11:40:00,70.93,70.96,70.86,70.93,267020.0,70.5041,70.5339,70.4345,70.5041,267020.0
2020-01-09 11:50:00,70.93,70.95,70.78,70.89,208560.0,70.5041,70.524,70.355,70.4643,208560.0
2020-01-09 12:00:00,70.89,70.92,70.78,70.81,197460.0,70.4643,70.4941,70.355,70.3848,197460.0
2020-01-09 12:10:00,70.81,70.81,70.67,70.76,312620.0,70.3848,70.3848,70.2456,70.3351,312620.0
2020-01-09 12:20:00,70.75,70.75,70.62,70.73,155620.0,70.3252,70.3252,70.1959,70.3053,155620.0
2020-01-09 12:30:00,70.72,70.76,70.62,70.62,195660.0,70.2953,70.3351,70.1959,70.1959,195660.0
2020-01-09 12:40:00,70.62,70.74,70.51,70.73,390120.0,70.1959,70.3152,70.0866,70.3053,390120.0
2020-01-09 12:50:00,70.74,70.87,70.7,70.85,583300.0,70.3152,70.4444,70.2755,70.4246,583300.0
2020-01-09 13:00:00,70.86,70.86,70.73,70.75,227500.0,70.4345,70.4345,70.3053,70.3252,227500.0
2020-01-09 13:10:00,70.77,70.84,70.7,70.7,122920.0,70.345,70.4146,70.2755,70.2755,122920.0
2020-01-09 13:20:00,70.76,70.77,70.66,70.77,113040.0,70.3351,70.345,70.2357,70.345,113040.0
2020-01-09 13:30:00,70.79,70.81,70.7,70.79,118020.0,70.3649,70.3848,70.2755,70.3649,118020.0
2020-01-09 13:40:00,70.79,70.96,70.78,70.9,143660.0,70.3649,70.5339,70.355,70.4743,143660.0
2020-01-09 13:50:00,70.92,70.98,70.88,70.89,166500.0,70.4941,70.5538,70.4544,70.4643,166500.0
2020-01-09 14:00:00,70.9,70.92,70.85,70.87,191080.0,70.4743,70.4941,70.4246,70.4444,191080.0
2020-01-09 14:10:00,70.87,70.92,70.83,70.89,102160.0,70.4444,70.4941,70.4047,70.4643,102160.0
2020-01-09 14:20:00,70.91,70.91,70.85,70.9,76240.0,70.4842,70.4842,70.4246,70.4743,76240.0
2020-01-09 14:30:00,70.89,70.98,70.86,70.94,159100.0,70.4643,70.5538,70.4345,70.514,159100.0
2020-01-09 14:40:00,70.95,71.0,70.93,70.96,285460.0,70.524,70.5737,70.5041,70.5339,285460.0
2020-01-09 14:50:00,70.96,71.07,70.94,71.06,230700.0,70.5339,70.6432,70.514,70.6333,230700.0
2020-01-09 15:00:00,71.05,71.09,71.04,71.07,1182480.0,70.6234,70.6631,70.6134,70.6432,1182480.0
2020-01-09 15:10:00,71.06,71.06,70.82,70.88,431400.0,70.6333,70.6333,70.3947,70.4544,431400.0
2020-01-09 15:20:00,70.87,70.94,70.76,70.93,322560.0,70.4444,70.514,70.3351,70.5041,322560.0
2020-01-09 15:30:00,70.94,70.97,70.88,70.89,194400.0,70.514,70.5438,70.4544,70.4643,194400.0
2020-01-09 15:40:00,70.9,70.97,70.87,70.89,283620.0,70.4743,70.5438,70.4444,70.4643,283620.0
2020-01-09 15:50:00,70.91,71.01,70.88,71.01,1027300.0,70.4842,70.5836,70.4544,70.5836,1027300.0
2020-01-10 09:30:00,71.47,71.5,70.98,70.99,1125620.0,71.0408,71.0707,70.5538,70.5637,1125620.0
2020-01-10 09:40:00,71.0,71.22,71.0,71.19,156580.0,70.5737,70.7923,70.5737,70.7625,156580.0
2020-01-10 09:50:00,71.2,71.46,71.2,71.44,242700.0,70.7725,71.0309,70.7725,71.011,242700.0
2020-01-10 10:00:00,71.44,71.5,71.34,71.45,251320.0,71.011,71.0707,70.9116,71.021,251320.0
2020-01-10 10:10:00,71.43,71.5,71.35,71.47,446920.0,71.0011,71.0707,70.9216,71.0408,446920.0
2020-01-10 10:20:00,71.47,71.55,71.4,71.53,1150480.0,71.0408,71.1204,70.9713,71.1005,1150480.0
2020-01-10 10:30:00,71.53,71.65,71.52,71.65,393740.0,71.1005,71.2198,71.0905,71.2198,393740.0
2020-01-10 10:40:00,71.68,71.71,71.58,71.62,531900.0,71.2496,71.2794,71.1502,71.1899,531900.0
2020-01-10 10:50:00,71.61,71.68,71.57,71.64,441760.0,71.18,71.2496,71.1402,71.2098,441760.0
2020-01-10 11:00:00,71.62,71.69,71.62,71.67,229580.0,71.1899,71.2595,71.1899,71.2396,229580.0
2020-01-10 11:10:00,71.66,71.75,71.64,71.64,446420.0,71.2297,71.3192,71.2098,71.2098,446420.0
2020-01-10 11:20:00,71.67,71.69,71.51,71.52,425060.0,71.2396,71.2595,71.0806,71.0905,425060.0
2020-01-10 11:30:00,71.5,71.64,71.48,71.63,237800.0,71.0707,71.2098,71.0508,71.1999,237800.0
2020-01-10 11:40:00,71.64,71.66,71.59,71.61,299880.0,71.2098,71.2297,71.1601,71.18,299880.0
2020-01-10 11:50:00,71.61,71.67,71.59,71.62,241680.0,71.18,71.2396,71.1601,71.1899,241680.0
2020-01-10 12:00:00,71.63,71.63,71.41,71.44,399060.0,71.1999,71.1999,70.9812,71.011,399060.0
2020-01-10 12:10:00,71.44,71.53,71.42,71.48,173800.0,71.011,71.1005,70.9911,71.0508,173800.0
2020-01-10 12:20:00,71.47,71.6,71.46,71.6,184380.0,71.0408,71.1701,71.0309,71.1701,184380.0
2020-01-10 12:30:00,71.59,71.6,71.52,71.6,180500.0,71.1601,71.1701,71.0905,71.1701,180500.0
2020-01-10 12:40:00,71.6,71.65,71.58,71.64,175000.0,71.1701,71.2198,71.1502,71.2098,175000.0
2020-01-10 12:50:00,71.64,71.67,71.62,71.64,142960.0,71.2098,71.2396,71.1899,71.2098,142960.0
2020-01-10 13:00:00,71.64,71.65,71.56,71.57,239140.0,71.2098,71.2198,71.1303,71.1402,239140.0
2020-01-10 13:10:00,71.58,71.63,71.55,71.57,220140.0,71.1502,71.1999,71.1204,71.1402,220140.0
2020-01-10 13:20:00,71.57,71.59,71.49,71.5,157400.0,71.1402,71.1601,71.0607,71.0707,157400.0
2020-01-10 13:30:00,71.51,71.52,71.44,71.49,174500.0,71.0806,71.0905,71.011,71.0607,174500.0
2020-01-10 13:40:00,71.48,71.58,71.44,71.57,152800.0,71.0508,71.1502,71.011,71.1402,152800.0
2020-01-10 13:50:00,71.56,71.56,71.39,71.4,158720.0,71.1303,71.1303,70.9613,70.9713,158720.0
2020-01-10 14:00:00,71.39,71.43,71.34,71.34,234440.0,70.9613,71.0011,70.9116,70.9116,234440.0
2020-01-10 14:10:00,71.34,71.41,71.3,71.41,143140.0,70.9116,70.9812,70.8719,70.9812,143140.0
2020-01-10 14:20:00,71.4,71.42,71.35,71.39,217020.0,70.9713,70.9911,70.9216,70.9613,217020.0
2020-01-10 14:30:00,71.4,71.47,71.35,71.43,184360.0,70.9713,71.0408,70.9216,71.0011,184360.0
2020-01-10 14:40:00,71.42,71.43,71.33,71.4,160480.0,70.9911,71.0011,70.9017,70.9713,160480.0
2020-01-10 14:50:00,71.39,71.45,71.36,71.45,195600.0,70.9613,71.021,70.9315,71.021,195600.0
2020-01-10 15:00:00,71.47,71.48,71.37,71.4,213680.0,71.0408,71.0508,70.9414,70.9713,213680.0
2020-01-10 15:10:00,71.39,71.45,71.38,71.41,188300.0,70.9613,71.021,70.9514,70.9812,188300.0
2020-01-10 15:20:00,71.42,71.5,71.4,71.43,355040.0,70.9911,71.0707,70.9713,71.0011,355040.0
2020-01-10 15:30:00,71.39,71.41,71.36,71.37,317180.0,70.9613,70.9812,70.9315,70.9414,317180.0
2020-01-10 15:40:00,71.39,71.44,71.3,71.34,514420.0,70.9613,71.011,70.8719,70.9116,514420.0
2020-01-10 15:50:00,71.33,71.51,71.32,71.47,1255940.0,70.9017,71.0806,70.8917,71.0408,1255940.0
2020-01-13 09:30:00,71.76,71.99,71.49,71.49,1420080.0,71.3291,71.5577,71.0607,71.0607,1420080.0
2020-01-13 09:40:00,71.54,71.6,71.27,71.5,410680.0,71.1104,71.1701,70.842,71.0707,410680.0
2020-01-13 09:50:00,71.5,71.52,71.34,71.51,307160.0,71.0707,71.0905,70.9116,71.0806,307160.0
2020-01-13 10:00:00,71.53,71.56,71.43,71.51,304900.0,71.1005,71.1303,71.0011,71.0806,304900.0
2020-01-13 10:10:00,71.54,71.57,71.46,71.47,203680.0,71.1104,71.1402,71.0309,71.0408,203680.0
2020-01-13 10:20:00,71.46,71.59,71.44,71.54,253760.0,71.0309,71.1601,71.011,71.1104,253760.0
2020-01-13 10:30:00,71.56,71.56,71.44,71.47,243540.0,71.1303,71.1303,71.011,71.0408,243540.0
2020-01-13 10:40:00,71.45,71.53,71.45,71.51,229540.0,71.021,71.1005,71.021,71.0806,229540.0
2020-01-13 10:50:00,71.49,71.63,71.48,71.61,2026380.0,71.0607,71.1999,71.0508,71.18,2026380.0
2020-01-13 11:00:00,71.6,71.78,71.6,71.76,263780.0,71.1701,71.349,71.1701,71.3291,263780.0
2020-01-13 11:10:00,71.76,71.8,71.73,71.79,219520.0,71.3291,71.3689,71.2993,71.3589,219520.0
2020-01-13 11:20:00,71.78,71.83,71.7,71.74,242000.0,71.349,71.3987,71.2695,71.3092,242000.0
2020-01-13 11:30:00,71.76,71.87,71.76,71.87,230260.0,71.3291,71.4384,71.3291,71.4384,230260.0
2020-01-13 11:40:00,71.87,71.95,71.84,71.84,283440.0,71.4384,71.518,71.4086,71.4086,283440.0
2020-01-13 11:50:00,71.81,71.88,71.76,71.86,222700.0,71.3788,71.4484,71.3291,71.4285,222700.0
2020-01-13 12:00:00,71.88,71.94,71.83,71.83,221980.0,71.4484,71.508,71.3987,71.3987,221980.0
2020-01-13 12:10:00,71.84,71.91,71.83,71.9,137380.0,71.4086,71.4782,71.3987,71.4683,137380.0
2020-01-13 12:20:00,71.9,71.9,71.84,71.89,89100.0,71.4683,71.4683,71.4086,71.4583,89100.0
2020-01-13 12:30:00,71.84,71.88,71.75,71.75,226520.0,71.4086,71.4484,71.3192,71.3192,226520.0
2020-01-13 12:40:00,71.75,71.78,71.71,71.71,102580.0,71.3192,71.349,71.2794,71.2794,102580.0
2020-01-13 12:50:00,71.72,71.76,71.71,71.75,59060.0,71.2893,71.3291,71.2794,71.3192,59060.0
2020-01-13 13:00:00,71.75,71.75,71.67,71.73,130960.0,71.3192,71.3192,71.2396,71.2993,130960.0
2020-01-13 13:10:00,71.72,71.73,71.65,71.72,111840.0,71.2893,71.2993,71.2198,71.2893,111840.0
2020-01-13 13:20:00,71.73,71.79,71.71,71.77,170640.0,71.2993,71.3589,71.2794,71.339,170640.0
2020-01-13 13:30:00,71.76,71.78,71.73,71.76,72980.0,71.3291,71.349,71.2993,71.3291,72980.0
2020-01-13 13:40:00,71.79,71.79,71.71,71.79,96300.0,71.3589,71.3589,71.2794,71.3589,96300.0
2020-01-13 13:50:00,71.77,71.79,71.73,71.78,118460.0,71.339,71.3589,71.2993,71.349,118460.0
2020-01-13 14:00:00,71.8,71.86,71.75,71.85,151660.0,71.3689,71.4285,71.3192,71.4186,151660.0
2020-01-13 14:10:00,71.85,71.86,71.8,71.82,76260.0,71.4186,71.4285,71.3689,71.3887,76260.0
2020-01-13 14:20:00,71.83,71.89,71.81,71.87,117140.0,71.3987,71.4583,71.3788,71.4384,117140.0
2020-01-13 14:30:00,71.87,71.89,71.85,71.87,123380.0,71.4384,71.4583,71.4186,71.4384,123380.0
2020-01-13 14:40:00,71.88,71.89,71.82,71.85,165720.0,71.4484,71.4583,71.3887,71.4186,165720.0
2020-01-13 14:50:00,71.85,71.87,71.82,71.84,604680.0,71.4186,71.4384,71.3887,71.4086,604680.0
2020-01-13 15:00:00,71.84,71.9,71.84,71.89,135020.0,71.4086,71.4683,71.4086,71.4583,135020.0
2020-01-13 15:10:00,71.89,71.9,71.82,71.83,174340.0,71.4583,71.4683,71.3887,71.3987,174340.0
2020-01-13 15:20:00,71.84,71.87,71.79,71.8,1529500.0,71.4086,71.4384,71.3589,71.3689,1529500.0
2020-01-13 15:30:00,71.81,71.91,71.79,71.91,553660.0,71.3788,71.4782,71.3589,71.4782,553660.0
2020-01-13 15:40:00,71.91,71.97,71.88,71.96,539500.0,71.4782,71.5378,71.4484,71.5279,539500.0
2020-01-13 15:50:00,71.96,72.07,71.91,72.04,1970120.0,71.5279,71.6372,71.4782,71.6074,1970120.0
2020-01-14 09:30:00,72.0,72.07,71.75,71.93,1324720.0,71.5677,71.6372,71.3192,71.4981,1324720.0
2020-01-14 09:40:00,71.95,71.95,71.75,71.81,286800.0,71.518,71.518,71.3192,71.3788,286800.0
2020-01-14 09:50:00,71.82,71.84,71.59,71.64,319940.0,71.3887,71.4086,71.1601,71.2098,319940.0
2020-01-14 10:00:00,71.6,72.0,71.6,71.97,308620.0,71.1701,71.5677,71.1701,71.5378,308620.0
2020-01-14 10:10:00,71.98,72.1,71.97,72.03,417360.0,71.5478,71.6671,71.5378,71.5975,417360.0
2020-01-14 10:20:00,72.05,72.09,71.96,71.98,147560.0,71.6174,71.6571,71.5279,71.5478,147560.0
2020-01-14 10:30:00,71.99,72.13,71.96,72.02,353900.0,71.5577,71.6969,71.5279,71.5875,353900.0
2020-01-14 10:40:00,72.02,72.09,71.92,71.93,164000.0,71.5875,71.6571,71.4881,71.4981,164000.0
2020-01-14 10:50:00,71.92,71.92,71.7,71.76,461600.0,71.4881,71.4881,71.2695,71.3291,461600.0
2020-01-14 11:00:00,71.81,71.91,71.79,71.91,153200.0,71.3788,71.4782,71.3589,71.4782,153200.0
2020-01-14 11:10:00,71.9,71.91,71.86,71.87,159600.0,71.4683,71.4782,71.4285,71.4384,159600.0
2020-01-14 11:20:00,71.88,71.9,71.78,71.9,214820.0,71.4484,71.4683,71.349,71.4683,214820.0
2020-01-14 11:30:00,71.91,71.98,71.91,71.98,184280.0,71.4782,71.5478,71.4782,71.5478,184280.0
2020-01-14 11:40:00,71.96,71.96,71.9,71.96,86260.0,71.5279,71.5279,71.4683,71.5279,86260.0
2020-01-14 11:50:00,71.99,72.0,71.96,71.97,181560.0,71.5577,71.5677,71.5279,71.5378,181560.0
2020-01-14 12:00:00,71.94,71.96,71.88,71.94,90960.0,71.508,71.5279,71.4484,71.508,90960.0
2020-01-14 12:10:00,71.95,72.01,71.94,71.98,97040.0,71.518,71.5776,71.508,71.5478,97040.0
2020-01-14 12:20:00,71.99,72.0,71.94,71.97,114540.0,71.5577,71.5677,71.508,71.5378,114540.0
2020-01-14 12:30:00,71.98,72.0,71.94,71.97,90600.0,71.5478,71.5677,71.508,71.5378,90600.0
2020-01-14 12:40:00,71.96,71.99,71.91,71.92,59720.0,71.5279,71.5577,71.4782,71.4881,59720.0
2020-01-14 12:50:00,71.93,71.97,71.87,71.88,114880.0,71.4981,71.5378,71.4384,71.4484,114880.0
2020-01-14 13:00:00,71.87,71.92,71.86,71.88,122700.0,71.4384,71.4881,71.4285,71.4484,122700.0
2020-01-14 13:10:00,71.87,71.89,71.86,71.86,161420.0,71.4384,71.4583,71.4285,71.4285,161420.0
2020-01-14 13:20:00,71.86,71.89,71.86,71.87,71300.0,71.4285,71.4583,71.4285,71.4384,71300.0
2020-01-14 13:30:00,71.88,71.95,71.63,71.93,424960.0,71.4484,71.518,71.1999,71.4981,424960.0
2020-01-14 13:40:00,71.94,71.95,71.67,71.8,251020.0,71.508,71.518,71.2396,71.3689,251020.0
2020-01-14 13:50:00,71.83,71.85,71.75,71.77,167200.0,71.3987,71.4186,71.3192,71.339,167200.0
2020-01-14 14:00:00,71.79,71.79,71.63,71.67,153200.0,71.3589,71.3589,71.1999,71.2396,153200.0
2020-01-14 14:10:00,71.72,71.74,71.58,71.64,269240.0,71.2893,71.3092,71.1502,71.2098,269240.0
2020-01-14 14:20:00,71.65,71.85,71.61,71.8,226600.0,71.2198,71.4186,71.18,71.3689,226600.0
2020-01-14 14:30:00,71.78,71.88,71.76,71.81,213680.0,71.349,71.4484,71.3291,71.3788,213680.0
2020-01-14 14:40:00,71.83,71.85,71.8,71.8,177020.0,71.3987,71.4186,71.3689,71.3689,177020.0
2020-01-14 14:50:00,71.8,71.81,71.65,71.7,154500.0,71.3689,71.3788,71.2198,71.2695,154500.0
2020-01-14 15:00:00,71.7,71.75,71.66,71.67,129620.0,71.2695,71.3192,71.2297,71.2396,129620.0
2020-01-14 15:10:00,71.66,71.71,71.6,71.7,127860.0,71.2297,71.2794,71.1701,71.2695,127860.0
2020-01-14 15:20:00,71.73,71.74,71.64,71.64,105220.0,71.2993,71.3092,71.2098,71.2098,105220.0
2020-01-14 15:30:00,71.64,71.75,71.59,71.68,169640.0,71.2098,71.3192,71.1601,71.2496,169640.0
2020-01-14 15:40:00,71.71,71.79,71.64,71.64,417540.0,71.2794,71.3589,71.2098,71.2098,417540.0
2020-01-14 15:50:00,71.62,71.62,71.39,71.52,1447580.0,71.1899,71.1899,70.9613,71.0905,1447580.0
2020-01-15 09:30:00,71.65,72.02,71.65,71.92,809380.0,71.2198,71.5875,71.2198,71.4881,809380.0
2020-01-15 09:40:00,71.91,71.94,71.67,71.78,208440.0,71.4782,71.508,71.2396,71.349,208440.0
2020-01-15 09:50:00,71.78,71.85,71.75,71.8,176360.0,71.349,71.4186,71.3192,71.3689,176360.0
2020-01-15 10:00:00,71.8,71.94,71.79,71.92,193640.0,71.3689,71.508,71.3589,71.4881,193640.0
2020-01-15 10:10:00,71.94,71.94,71.79,71.91,233280.0,71.508,71.508,71.3589,71.4782,233280.0
2020-01-15 10:20:00,71.92,71.95,71.81,71.93,130520.0,71.4881,71.518,71.3788,71.4981,130520.0
2020-01-15 10:30:00,71.95,72.04,71.9,71.99,308820.0,71.518,71.6074,71.4683,71.5577,308820.0
2020-01-15 10:40:00,71.96,72.03,71.93,71.96,160100.0,71.5279,71.5975,71.4981,71.5279,160100.0
2020-01-15 10:50:00,71.98,72.04,71.94,72.02,162020.0,71.5478,71.6074,71.508,71.5875,162020.0
2020-01-15 11:00:00,72.02,72.02,71.91,71.92,95380.0,71.5875,71.5875,71.4782,71.4881,95380.0
2020-01-15 11:10:00,71.93,71.94,71.84,71.86,291320.0,71.4981,71.508,71.4086,71.4285,291320.0
2020-01-15 11:20:00,71.86,71.94,71.86,71.91,171440.0,71.4285,71.508,71.4285,71.4782,171440.0
2020-01-15 11:30:00,71.93,71.95,71.87,71.89,225400.0,71.4981,71.518,71.4384,71.4583,225400.0
2020-01-15 11:40:00,71.87,71.88,71.79,71.79,152620.0,71.4384,71.4484,71.3589,71.3589,152620.0
2020-01-15 11:50:00,71.8,71.82,71.73,71.76,147220.0,71.3689,71.3887,71.2993,71.3291,147220.0
2020-01-15 12:00:00,71.74,71.86,71.74,71.83,169020.0,71.3092,71.4285,71.3092,71.3987,169020.0
2020-01-15 12:10:00,71.84,71.92,71.79,71.79,211020.0,71.4086,71.4881,71.3589,71.3589,211020.0
2020-01-15 12:20:00,71.81,71.87,71.81,71.81,140620.0,71.3788,71.4384,71.3788,71.3788,140620.0
2020-01-15 12:30:00,71.82,71.85,71.76,71.85,36040.0,71.3887,71.4186,71.3291,71.4186,36040.0
2020-01-15 12:40:00,71.85,71.88,71.79,71.79,112000.0,71.4186,71.4484,71.3589,71.3589,112000.0
2020-01-15 12:50:00,71.81,71.81,71.7,71.71,97760.0,71.3788,71.3788,71.2695,71.2794,97760.0
2020-01-15 13:00:00,71.71,71.77,71.68,71.74,121040.0,71.2794,71.339,71.2496,71.3092,121040.0
2020-01-15 13:10:00,71.74,71.77,71.67,71.73,156600.0,71.3092,71.339,71.2396,71.2993,156600.0
2020-01-15 13:20:00,71.72,71.74,71.66,71.72,206200.0,71.2893,71.3092,71.2297,71.2893,206200.0
2020-01-15 13:30:00,71.72,71.76,71.63,71.7,186380.0,71.2893,71.3291,71.1999,71.2695,186380.0
2020-01-15 13:40:00,71.71,71.76,71.71,71.72,190800.0,71.2794,71.3291,71.2794,71.2893,190800.0
2020-01-15 13:50:00,71.74,71.74,71.58,71.65,122180.0,71.3092,71.3092,71.1502,71.2198,122180.0
2020-01-15 14:00:00,71.63,71.77,71.63,71.77,166740.0,71.1999,71.339,71.1999,71.339,166740.0
2020-01-15 14:10:00,71.78,71.81,71.76,71.77,405620.0,71.349,71.3788,71.3291,71.339,405620.0
2020-01-15 14:20:00,71.76,71.83,71.76,71.8,169880.0,71.3291,71.3987,71.3291,71.3689,169880.0
2020-01-15 14:30:00,71.79,71.86,71.79,71.86,286840.0,71.3589,71.4285,71.3589,71.4285,286840.0
2020-01-15 14:40:00,71.85,71.88,71.83,71.83,107780.0,71.4186,71.4484,71.3987,71.3987,107780.0
2020-01-15 14:50:00,71.8,71.83,71.75,71.77,134340.0,71.3689,71.3987,71.3192,71.339,134340.0
2020-01-15 15:00:00,71.77,71.77,71.7,71.7,202760.0,71.339,71.339,71.2695,71.2695,202760.0
2020-01-15 15:10:00,71.69,71.74,71.64,71.7,338400.0,71.2595,71.3092,71.2098,71.2695,338400.0
2020-01-15 15:20:00,71.69,71.74,71.6,71.66,168380.0,71.2595,71.3092,71.1701,71.2297,168380.0
2020-01-15 15:30:00,71.65,71.72,71.61,71.71,348020.0,71.2198,71.2893,71.18,71.2794,348020.0
2020-01-15 15:40:00,71.72,71.85,71.68,71.85,326220.0,71.2893,71.4186,71.2496,71.4186,326220.0
2020-01-15 15:50:00,71.86,71.98,71.86,71.96,1237140.0,71.4285,71.5478,71.4285,71.5279,1237140.0
2020-01-16 09:30:00,72.27,72.32,72.0,72.01,1417100.0,71.836,71.8857,71.5677,71.5776,1417100.0
2020-01-16 09:40:00,72.02,72.23,72.02,72.16,525660.0,71.5875,71.7963,71.5875,71.7267,525660.0
2020-01-16 09:50:00,72.17,72.32,72.17,72.31,382300.0,71.7366,71.8857,71.7366,71.8758,382300.0
2020-01-16 10:00:00,72.31,72.38,72.23,72.34,524280.0,71.8758,71.9454,71.7963,71.9056,524280.0
2020-01-16 10:10:00,72.34,72.44,72.34,72.39,374880.0,71.9056,72.005,71.9056,71.9553,374880.0
2020-01-16 10:20:00,72.38,72.38,72.23,72.31,299340.0,71.9454,71.9454,71.7963,71.8758,299340.0
2020-01-16 10:30:00,72.33,72.33,72.15,72.18,390880.0,71.8957,71.8957,71.7168,71.7466,390880.0
2020-01-16 10:40:00,72.19,72.28,72.19,72.23,119680.0,71.7565,71.846,71.7565,71.7963,119680.0
2020-01-16 10:50:00,72.22,72.25,72.11,72.19,172640.0,71.7863,71.8162,71.677,71.7565,172640.0
2020-01-16 11:00:00,72.21,72.23,72.15,72.21,147420.0,71.7764,71.7963,71.7168,71.7764,147420.0
2020-01-16 11:10:00,72.21,72.22,72.09,72.11,218780.0,71.7764,71.7863,71.6571,71.677,218780.0
2020-01-16 11:20:00,72.11,72.21,72.11,72.16,308360.0,71.677,71.7764,71.677,71.7267,308360.0
2020-01-16 11:30:00,72.17,72.23,72.14,72.2,230340.0,71.7366,71.7963,71.7068,71.7665,230340.0
2020-01-16 11:40:00,72.2,72.28,72.2,72.21,148900.0,71.7665,71.846,71.7665,71.7764,148900.0
2020-01-16 11:50:00,72.22,72.27,72.21,72.24,124100.0,71.7863,71.836,71.7764,71.8062,124100.0
2020-01-16 12:00:00,72.24,72.26,72.23,72.23,167900.0,71.8062,71.8261,71.7963,71.7963,167900.0
2020-01-16 12:10:00,72.23,72.26,72.21,72.26,104760.0,71.7963,71.8261,71.7764,71.8261,104760.0
2020-01-16 12:20:00,72.25,72.29,72.25,72.28,266900.0,71.8162,71.8559,71.8162,71.846,266900.0
2020-01-16 12:30:00,72.26,72.29,72.23,72.23,102100.0,71.8261,71.8559,71.7963,71.7963,102100.0
2020-01-16 12:40:00,72.21,72.21,72.13,72.18,361800.0,71.7764,71.7764,71.6969,71.7466,361800.0
2020-01-16 12:50:00,72.19,72.19,72.14,72.16,266360.0,71.7565,71.7565,71.7068,71.7267,266360.0
2020-01-16 13:00:00,72.17,72.22,72.16,72.22,155640.0,71.7366,71.7863,71.7267,71.7863,155640.0
2020-01-16 13:10:00,72.22,72.22,72.14,72.15,153860.0,71.7863,71.7863,71.7068,71.7168,153860.0
2020-01-16 13:20:00,72.16,72.28,72.12,72.28,250860.0,71.7267,71.846,71.6869,71.846,250860.0
2020-01-16 13:30:00,72.26,72.29,72.21,72.22,95020.0,71.8261,71.8559,71.7764,71.7863,95020.0
2020-01-16 13:40:00,72.21,72.29,72.17,72.26,227620.0,71.7764,71.8559,71.7366,71.8261,227620.0
2020-01-16 13:50:00,72.25,72.25,72.22,72.23,98480.0,71.8162,71.8162,71.7863,71.7963,98480.0
2020-01-16 14:00:00,72.23,72.25,72.21,72.24,72420.0,71.7963,71.8162,71.7764,71.8062,72420.0
2020-01-16 14:10:00,72.23,72.28,72.21,72.27,114960.0,71.7963,71.846,71.7764,71.836,114960.0
2020-01-16 14:20:00,72.26,72.29,72.25,72.27,93180.0,71.8261,71.8559,71.8162,71.836,93180.0
2020-01-16 14:30:00,72.27,72.27,72.2,72.24,238160.0,71.836,71.836,71.7665,71.8062,238160.0
2020-01-16 14:40:00,72.24,72.27,72.21,72.24,238500.0,71.8062,71.836,71.7764,71.8062,238500.0
2020-01-16 14:50:00,72.24,72.25,72.22,72.23,84600.0,71.8062,71.8162,71.7863,71.7963,84600.0
2020-01-16 15:00:00,72.23,72.24,72.2,72.21,215280.0,71.7963,71.8062,71.7665,71.7764,215280.0
2020-01-16 15:10:00,72.21,72.28,72.2,72.28,138360.0,71.7764,71.846,71.7665,71.846,138360.0
2020-01-16 15:20:00,72.28,72.29,72.24,72.27,131320.0,71.846,71.8559,71.8062,71.836,131320.0
2020-01-16 15:30:00,72.26,72.29,72.24,72.26,205640.0,71.8261,71.8559,71.8062,71.8261,205640.0
2020-01-16 15:40:00,72.24,72.37,72.23,72.36,325960.0,71.8062,71.9354,71.7963,71.9255,325960.0
2020-01-16 15:50:00,72.4,72.54,72.36,72.54,1580180.0,71.9653,72.1044,71.9255,72.1044,1580180.0
2020-01-17 09:30:00,73.13,73.13,72.83,72.85,3729920.0,72.6909,72.6909,72.3927,72.4126,3729920.0
2020-01-17 09:40:00,72.83,73.04,72.83,73.02,664320.0,72.3927,72.6014,72.3927,72.5815,664320.0
2020-01-17 09:50:00,73.03,73.41,73.02,73.28,868760.0,72.5915,72.9692,72.5815,72.84,868760.0
2020-01-17 10:00:00,73.26,73.36,73.24,73.35,557280.0,72.8201,72.9195,72.8002,72.9096,557280.0
2020-01-17 10:10:00,73.36,73.37,73.23,73.3,552640.0,72.9195,72.9294,72.7903,72.8599,552640.0
2020-01-17 10:20:00,73.31,73.35,73.26,73.26,518940.0,72.8698,72.9096,72.8201,72.8201,518940.0
2020-01-17 10:30:00,73.26,73.27,73.14,73.19,464380.0,72.8201,72.83,72.7008,72.7505,464380.0
2020-01-17 10:40:00,73.19,73.27,73.19,73.22,406380.0,72.7505,72.83,72.7505,72.7803,406380.0
2020-01-17 10:50:00,73.21,73.22,73.14,73.19,307520.0,72.7704,72.7803,72.7008,72.7505,307520.0
2020-01-17 11:00:00,73.2,73.28,73.18,73.21,428000.0,72.7605,72.84,72.7406,72.7704,428000.0
2020-01-17 11:10:00,73.2,73.2,73.04,73.08,358460.0,72.7605,72.7605,72.6014,72.6412,358460.0
2020-01-17 11:20:00,73.08,73.08,72.97,73.07,294200.0,72.6412,72.6412,72.5318,72.6312,294200.0
2020-01-17 11:30:00,73.09,73.14,73.07,73.14,188940.0,72.6511,72.7008,72.6312,72.7008,188940.0
2020-01-17 11:40:00,73.13,73.19,73.12,73.14,250240.0,72.6909,72.7505,72.6809,72.7008,250240.0
2020-01-17 11:50:00,73.17,73.26,73.17,73.25,277540.0,72.7306,72.8201,72.7306,72.8102,277540.0
2020-01-17 12:00:00,73.24,73.26,73.16,73.19,218100.0,72.8002,72.8201,72.7207,72.7505,218100.0
2020-01-17 12:10:00,73.17,73.31,73.17,73.3,239440.0,72.7306,72.8698,72.7306,72.8599,239440.0
2020-01-17 12:20:00,73.29,73.29,73.24,73.27,258880.0,72.8499,72.8499,72.8002,72.83,258880.0
2020-01-17 12:30:00,73.27,73.29,73.18,73.19,271500.0,72.83,72.8499,72.7406,72.7505,271500.0
2020-01-17 12:40:00,73.19,73.29,73.19,73.29,215440.0,72.7505,72.8499,72.7505,72.8499,215440.0
2020-01-17 12:50:00,73.29,73.29,73.22,73.23,162680.0,72.8499,72.8499,72.7803,72.7903,162680.0
2020-01-17 13:00:00,73.23,73.26,73.21,73.26,177320.0,72.7903,72.8201,72.7704,72.8201,177320.0
2020-01-17 13:10:00,73.27,73.29,73.24,73.28,362020.0,72.83,72.8499,72.8002,72.84,362020.0
2020-01-17 13:20:00,73.26,73.31,73.25,73.25,258720.0,72.8201,72.8698,72.8102,72.8102,258720.0
2020-01-17 13:30:00,73.27,73.29,73.22,73.23,219240.0,72.83,72.8499,72.7803,72.7903,219240.0
2020-01-17 13:40:00,73.23,73.31,73.19,73.27,201440.0,72.7903,72.8698,72.7505,72.83,201440.0
2020-01-17 13:50:00,73.27,73.33,73.27,73.31,172720.0,72.83,72.8897,72.83,72.8698,172720.0
2020-01-17 14:00:00,73.31,73.35,73.29,73.35,432600.0,72.8698,72.9096,72.8499,72.9096,432600.0
2020-01-17 14:10:00,73.34,73.35,73.29,73.29,154800.0,72.8996,72.9096,72.8499,72.8499,154800.0
2020-01-17 14:20:00,73.3,73.32,73.25,73.27,181600.0,72.8599,72.8797,72.8102,72.83,181600.0
2020-01-17 14:30:00,73.28,73.33,73.26,73.33,220120.0,72.84,72.8897,72.8201,72.8897,220120.0
2020-01-17 14:40:00,73.33,73.42,73.32,73.42,144680.0,72.8897,72.9791,72.8797,72.9791,144680.0
2020-01-17 14:50:00,73.42,73.5,73.4,73.5,259520.0,72.9791,73.0587,72.9593,73.0587,259520.0
2020-01-17 15:00:00,73.51,73.62,73.5,73.55,487520.0,73.0686,73.1779,73.0587,73.1084,487520.0
2020-01-17 15:10:00,73.54,73.62,73.48,73.62,404600.0,73.0984,73.1779,73.0388,73.1779,404600.0
2020-01-17 15:20:00,73.61,73.74,73.61,73.7,697440.0,73.168,73.2972,73.168,73.2575,697440.0
2020-01-17 15:30:00,73.7,73.85,73.7,73.79,919500.0,73.2575,73.4066,73.2575,73.3469,919500.0
2020-01-17 15:40:00,73.79,73.88,73.74,73.88,884940.0,73.3469,73.4364,73.2972,73.4364,884940.0
2020-01-17 15:50:00,73.88,74.03,73.83,73.99,2972740.0,73.4364,73.5855,73.3867,73.5457,2972740.0
2020-01-21 09:30:00,73.95,74.17,73.56,73.56,2359620.0,73.506,73.7246,73.1183,73.1183,2359620.0
2020-01-21 09:40:00,73.56,73.86,73.51,73.81,690240.0,73.1183,73.4165,73.0686,73.3668,690240.0
2020-01-21 09:50:00,73.78,73.8,73.57,73.57,591740.0,73.337,73.3569,73.1282,73.1282,591740.0
2020-01-21 10:00:00,73.6,73.75,73.58,73.72,336640.0,73.1581,73.3072,73.1382,73.2773,336640.0
2020-01-21 10:10:00,73.73,73.75,73.62,73.73,353520.0,73.2873,73.3072,73.1779,73.2873,353520.0
2020-01-21 10:20:00,73.73,74.04,73.72,74.04,477520.0,73.2873,73.5954,73.2773,73.5954,477520.0
2020-01-21 10:30:00,74.03,74.08,73.97,74.04,382580.0,73.5855,73.6352,73.5258,73.5954,382580.0
2020-01-21 10:40:00,74.03,74.04,73.9,73.91,173140.0,73.5855,73.5954,73.4563,73.4662,173140.0
2020-01-21 10:50:00,73.92,73.94,73.72,73.72,247520.0,73.4761,73.496,73.2773,73.2773,247520.0
2020-01-21 11:00:00,73.7,73.83,73.7,73.81,382180.0,73.2575,73.3867,73.2575,73.3668,382180.0
2020-01-21 11:10:00,73.84,73.97,73.83,73.97,234780.0,73.3966,73.5258,73.3867,73.5258,234780.0
2020-01-21 11:20:00,73.95,73.97,73.88,73.9,235900.0,73.506,73.5258,73.4364,73.4563,235900.0
2020-01-21 11:30:00,73.92,74.1,73.92,74.04,280640.0,73.4761,73.655,73.4761,73.5954,280640.0
2020-01-21 11:40:00,74.04,74.09,73.93,73.93,259640.0,73.5954,73.6451,73.4861,73.4861,259640.0
2020-01-21 11:50:00,73.9,74.04,73.89,74.02,301400.0,73.4563,73.5954,73.4463,73.5755,301400.0
2020-01-21 12:00:00,74.05,74.2,74.01,74.19,359060.0,73.6053,73.7544,73.5656,73.7445,359060.0
2020-01-21 12:10:00,74.2,74.2,74.02,74.02,179680.0,73.7544,73.7544,73.5755,73.5755,179680.0
2020-01-21 12:20:00,74.03,74.21,74.02,74.18,264360.0,73.5855,73.7644,73.5755,73.7346,264360.0
2020-01-21 12:30:00,74.16,74.21,74.15,74.19,248120.0,73.7147,73.7644,73.7047,73.7445,248120.0
2020-01-21 12:40:00,74.18,74.23,74.16,74.23,140000.0,73.7346,73.7843,73.7147,73.7843,140000.0
2020-01-21 12:50:00,74.23,74.26,74.2,74.25,415520.0,73.7843,73.8141,73.7544,73.8041,415520.0
2020-01-21 13:00:00,74.25,74.39,74.25,74.34,356780.0,73.8041,73.9433,73.8041,73.8936,356780.0
2020-01-21 13:10:00,74.33,74.49,74.29,74.36,415560.0,73.8837,74.0427,73.8439,73.9135,415560.0
2020-01-21 13:20:00,74.32,74.32,74.16,74.26,379380.0,73.8737,73.8737,73.7147,73.8141,379380.0
2020-01-21 13:30:00,74.26,74.26,74.01,74.09,317240.0,73.8141,73.8141,73.5656,73.6451,317240.0
2020-01-21 13:40:00,74.09,74.14,74.04,74.08,340540.0,73.6451,73.6948,73.5954,73.6352,340540.0
2020-01-21 13:50:00,74.08,74.08,73.94,73.95,239600.0,73.6352,73.6352,73.496,73.506,239600.0
2020-01-21 14:00:00,73.96,74.12,73.96,74.08,235560.0,73.5159,73.6749,73.5159,73.6352,235560.0
2020-01-21 14:10:00,74.08,74.11,74.01,74.03,270180.0,73.6352,73.665,73.5656,73.5855,270180.0
2020-01-21 14:20:00,74.04,74.05,73.93,74.0,192460.0,73.5954,73.6053,73.4861,73.5557,192460.0
2020-01-21 14:30:00,73.99,74.04,73.94,74.01,101360.0,73.5457,73.5954,73.496,73.5656,101360.0
2020-01-21 14:40:00,74.04,74.07,73.96,74.0,156560.0,73.5954,73.6252,73.5159,73.5557,156560.0
2020-01-21 14:50:00,74.01,74.05,73.99,74.05,251740.0,73.5656,73.6053,73.5457,73.6053,251740.0
2020-01-21 15:00:00,74.05,74.15,74.01,74.15,180940.0,73.6053,73.7047,73.5656,73.7047,180940.0
2020-01-21 15:10:00,74.15,74.24,74.13,74.21,460440.0,73.7047,73.7942,73.6849,73.7644,460440.0
2020-01-21 15:20:00,74.22,74.22,74.13,74.19,281880.0,73.7743,73.7743,73.6849,73.7445,281880.0
2020-01-21 15:30:00,74.17,74.26,74.15,74.21,609300.0,73.7246,73.8141,73.7047,73.7644,609300.0
2020-01-21 15:40:00,74.19,74.23,74.11,74.12,471940.0,73.7445,73.7843,73.665,73.6749,471940.0
2020-01-21 15:50:00,74.09,74.24,74.02,74.14,2475160.0,73.6451,73.7942,73.5755,73.6948,2475160.0
2020-01-22 09:30:00,74.49,74.75,74.36,74.74,1522480.0,74.0427,74.3011,73.9135,74.2912,1522480.0
2020-01-22 09:40:00,74.74,75.03,74.52,74.65,820480.0,74.2912,74.5795,74.0725,74.2017,820480.0
2020-01-22 09:50:00,74.66,74.8,74.61,74.72,465780.0,74.2117,74.3508,74.162,74.2713,465780.0
2020-01-22 10:00:00,74.72,74.74,74.61,74.68,614300.0,74.2713,74.2912,74.162,74.2316,614300.0
2020-01-22 10:10:00,74.66,74.7,74.61,74.61,409000.0,74.2117,74.2514,74.162,74.162,409000.0
2020-01-22 10:20:00,74.61,74.64,74.46,74.61,499420.0,74.162,74.1918,74.0129,74.162,499420.0
2020-01-22 10:30:00,74.63,74.69,74.59,74.62,243120.0,74.1819,74.2415,74.1421,74.1719,243120.0
2020-01-22 10:40:00,74.65,74.71,74.56,74.57,366880.0,74.2017,74.2614,74.1123,74.1222,366880.0
2020-01-22 10:50:00,74.55,74.6,74.52,74.6,299960.0,74.1023,74.152,74.0725,74.152,299960.0
2020-01-22 11:00:00,74.59,74.6,74.39,74.42,269600.0,74.1421,74.152,73.9433,73.9731,269600.0
2020-01-22 11:10:00,74.4,74.42,74.22,74.3,653680.0,73.9532,73.9731,73.7743,73.8538,653680.0
2020-01-22 11:20:00,74.31,74.44,74.31,74.38,350180.0,73.8638,73.993,73.8638,73.9334,350180.0
2020-01-22 11:30:00,74.37,74.54,74.36,74.43,295980.0,73.9234,74.0924,73.9135,73.9831,295980.0
2020-01-22 11:40:00,74.45,74.46,74.41,74.42,208240.0,74.0029,74.0129,73.9632,73.9731,208240.0
2020-01-22 11:50:00,74.41,74.51,74.4,74.45,337520.0,73.9632,74.0626,73.9532,74.0029,337520.0
2020-01-22 12:00:00,74.47,74.48,74.39,74.39,299060.0,74.0228,74.0328,73.9433,73.9433,299060.0
2020-01-22 12:10:00,74.39,74.51,74.38,74.46,130080.0,73.9433,74.0626,73.9334,74.0129,130080.0
2020-01-22 12:20:00,74.47,74.53,74.43,74.51,191800.0,74.0228,74.0825,73.9831,74.0626,191800.0
2020-01-22 12:30:00,74.53,74.6,74.53,74.56,173040.0,74.0825,74.152,74.0825,74.1123,173040.0
2020-01-22 12:40:00,74.55,74.6,74.54,74.59,121720.0,74.1023,74.152,74.0924,74.1421,121720.0
2020-01-22 12:50:00,74.57,74.61,74.55,74.59,172320.0,74.1222,74.162,74.1023,74.1421,172320.0
2020-01-22 13:00:00,74.59,74.66,74.57,74.65,149580.0,74.1421,74.2117,74.1222,74.2017,149580.0
2020-01-22 13:10:00,74.65,74.73,74.61,74.7,182860.0,74.2017,74.2813,74.162,74.2514,182860.0
2020-01-22 13:20:00,74.68,74.71,74.63,74.69,148620.0,74.2316,74.2614,74.1819,74.2415,148620.0
2020-01-22 13:30:00,74.69,74.71,74.66,74.66,107140.0,74.2415,74.2614,74.2117,74.2117,107140.0
2020-01-22 13:40:00,74.65,74.71,74.64,74.69,144240.0,74.2017,74.2614,74.1918,74.2415,144240.0
2020-01-22 13:50:00,74.69,74.69,74.6,74.6,178660.0,74.2415,74.2415,74.152,74.152,178660.0
2020-01-22 14:00:00,74.61,74.71,74.61,74.71,171000.0,74.162,74.2614,74.162,74.2614,171000.0
2020-01-22 14:10:00,74.7,74.7,74.58,74.62,146420.0,74.2514,74.2514,74.1322,74.1719,146420.0
2020-01-22 14:20:00,74.63,74.66,74.55,74.58,211920.0,74.1819,74.2117,74.1023,74.1322,211920.0
2020-01-22 14:30:00,74.56,74.62,74.53,74.61,127320.0,74.1123,74.1719,74.0825,74.162,127320.0
2020-01-22 14:40:00,74.6,74.61,74.54,74.56,206320.0,74.152,74.162,74.0924,74.1123,206320.0
2020-01-22 14:50:00,74.58,74.58,74.42,74.45,185180.0,74.1322,74.1322,73.9731,74.0029,185180.0
2020-01-22 15:00:00,74.45,74.46,74.3,74.37,250960.0,74.0029,74.0129,73.8538,73.9234,250960.0
2020-01-22 15:10:00,74.35,74.36,74.25,74.3,273680.0,73.9035,73.9135,73.8041,73.8538,273680.0
2020-01-22 15:20:00,74.28,74.29,74.13,74.24,361260.0,73.834,73.8439,73.6849,73.7942,361260.0
2020-01-22 15:30:00,74.26,74.41,74.26,74.35,241860.0,73.8141,73.9632,73.8141,73.9035,241860.0
2020-01-22 15:40:00,74.35,74.44,74.27,74.38,295520.0,73.9035,73.993,73.824,73.9334,295520.0
2020-01-22 15:50:00,74.39,74.4,74.17,74.18,1072700.0,73.9433,73.9532,73.7246,73.7346,1072700.0
2020-01-23 09:30:00,74.38,74.51,74.02,74.51,1339280.0,73.9334,74.0626,73.5755,74.0626,1339280.0
2020-01-23 09:40:00,74.5,74.67,74.26,74.5,756600.0,74.0526,74.2216,73.8141,74.0526,756600.0
2020-01-23 09:50:00,74.51,74.51,74.31,74.46,412660.0,74.0626,74.0626,73.8638,74.0129,412660.0
2020-01-23 10:00:00,74.43,74.52,74.37,74.48,423280.0,73.9831,74.0725,73.9234,74.0328,423280.0
2020-01-23 10:10:00,74.47,74.51,74.35,74.43,431600.0,74.0228,74.0626,73.9035,73.9831,431600.0
2020-01-23 10:20:00,74.47,74.47,74.35,74.4,443980.0,74.0228,74.0228,73.9035,73.9532,443980.0
2020-01-23 10:30:00,74.4,74.49,74.35,74.4,152700.0,73.9532,74.0427,73.9035,73.9532,152700.0
2020-01-23 10:40:00,74.39,74.46,74.25,74.29,194660.0,73.9433,74.0129,73.8041,73.8439,194660.0
2020-01-23 10:50:00,74.3,74.41,74.22,74.26,116480.0,73.8538,73.9632,73.7743,73.8141,116480.0
2020-01-23 11:00:00,74.23,74.27,74.08,74.08,497200.0,73.7843,73.824,73.6352,73.6352,497200.0
2020-01-23 11:10:00,74.11,74.25,74.09,74.2,200220.0,73.665,73.8041,73.6451,73.7544,200220.0
2020-01-23 11:20:00,74.21,74.28,74.12,74.13,426760.0,73.7644,73.834,73.6749,73.6849,426760.0
2020-01-23 11:30:00,74.15,74.38,74.13,74.37,384340.0,73.7047,73.9334,73.6849,73.9234,384340.0
2020-01-23 11:40:00,74.35,74.35,74.16,74.2,202640.0,73.9035,73.9035,73.7147,73.7544,202640.0
2020-01-23 11:50:00,74.17,74.27,74.15,74.27,210920.0,73.7246,73.824,73.7047,73.824,210920.0
2020-01-23 12:00:00,74.28,74.29,74.11,74.26,171480.0,73.834,73.8439,73.665,73.8141,171480.0
2020-01-23 12:10:00,74.27,74.32,74.25,74.27,169000.0,73.824,73.8737,73.8041,73.824,169000.0
2020-01-23 12:20:00,74.28,74.36,74.26,74.3,153000.0,73.834,73.9135,73.8141,73.8538,153000.0
2020-01-23 12:30:00,74.3,74.33,74.23,74.23,116740.0,73.8538,73.8837,73.7843,73.7843,116740.0
2020-01-23 12:40:00,74.23,74.31,74.22,74.31,70540.0,73.7843,73.8638,73.7743,73.8638,70540.0
2020-01-23 12:50:00,74.3,74.36,74.25,74.27,252420.0,73.8538,73.9135,73.8041,73.824,252420.0
2020-01-23 13:00:00,74.31,74.32,74.25,74.26,76520.0,73.8638,73.8737,73.8041,73.8141,76520.0
2020-01-23 13:10:00,74.27,74.28,74.22,74.26,102620.0,73.824,73.834,73.7743,73.8141,102620.0
2020-01-23 13:20:00,74.24,74.36,74.23,74.31,113760.0,73.7942,73.9135,73.7843,73.8638,113760.0
2020-01-23 13:30:00,74.29,74.37,74.26,74.36,100300.0,73.8439,73.9234,73.8141,73.9135,100300.0
2020-01-23 13:40:00,74.33,74.42,74.33,74.37,102720.0,73.8837,73.9731,73.8837,73.9234,102720.0
2020-01-23 13:50:00,74.37,74.43,74.36,74.43,160400.0,73.9234,73.9831,73.9135,73.9831,160400.0
2020-01-23 14:00:00,74.4,74.51,74.33,74.36,165960.0,73.9532,74.0626,73.8837,73.9135,165960.0
2020-01-23 14:10:00,74.34,74.45,74.32,74.43,200880.0,73.8936,74.0029,73.8737,73.9831,200880.0
2020-01-23 14:20:00,74.44,74.44,74.32,74.33,129660.0,73.993,73.993,73.8737,73.8837,129660.0
2020-01-23 14:30:00,74.34,74.41,74.34,74.41,126020.0,73.8936,73.9632,73.8936,73.9632,126020.0
2020-01-23 14:40:00,74.4,74.4,74.35,74.35,114000.0,73.9532,73.9532,73.9035,73.9035,114000.0
2020-01-23 14:50:00,74.37,74.42,74.32,74.42,190440.0,73.9234,73.9731,73.8737,73.9731,190440.0
2020-01-23 15:00:00,74.44,74.45,74.35,74.39,101300.0,73.993,74.0029,73.9035,73.9433,101300.0
2020-01-23 15:10:00,74.39,74.4,74.34,74.37,78480.0,73.9433,73.9532,73.8936,73.9234,78480.0
2020-01-23 15:20:00,74.38,74.46,74.36,74.42,151920.0,73.9334,74.0129,73.9135,73.9731,151920.0
2020-01-23 15:30:00,74.42,74.45,74.34,74.35,371420.0,73.9731,74.0029,73.8936,73.9035,371420.0
2020-01-23 15:40:00,74.35,74.46,74.34,74.44,182920.0,73.9035,74.0129,73.8936,73.993,182920.0
2020-01-23 15:50:00,74.44,74.44,74.2,74.2,1589520.0,73.993,73.993,73.7544,73.7544,1589520.0
2020-01-24 09:30:00,74.64,74.71,74.5,74.55,943640.0,74.1918,74.2614,74.0526,74.1023,943640.0
2020-01-24 09:40:00,74.54,74.6,74.36,74.49,325120.0,74.0924,74.152,73.9135,74.0427,325120.0
2020-01-24 09:50:00,74.5,74.55,74.35,74.43,265560.0,74.0526,74.1023,73.9035,73.9831,265560.0
2020-01-24 10:00:00,74.42,74.42,74.26,74.38,335520.0,73.9731,73.9731,73.8141,73.9334,335520.0
2020-01-24 10:10:00,74.4,74.46,74.3,74.3,327560.0,73.9532,74.0129,73.8538,73.8538,327560.0
2020-01-24 10:20:00,74.29,74.41,74.24,74.25,284620.0,73.8439,73.9632,73.7942,73.8041,284620.0
2020-01-24 10:30:00,74.27,74.35,74.23,74.29,147240.0,73.824,73.9035,73.7843,73.8439,147240.0
2020-01-24 10:40:00,74.32,74.32,74.12,74.16,221780.0,73.8737,73.8737,73.6749,73.7147,221780.0
2020-01-24 10:50:00,74.19,74.28,74.19,74.25,124680.0,73.7445,73.834,73.7445,73.8041,124680.0
2020-01-24 11:00:00,74.25,74.39,74.24,74.38,268240.0,73.8041,73.9433,73.7942,73.9334,268240.0
2020-01-24 11:10:00,74.37,74.4,74.16,74.28,313680.0,73.9234,73.9532,73.7147,73.834,313680.0
2020-01-24 11:20:00,74.27,74.28,74.07,74.15,316860.0,73.824,73.834,73.6252,73.7047,316860.0
2020-01-24 11:30:00,74.17,74.2,74.09,74.13,331840.0,73.7246,73.7544,73.6451,73.6849,331840.0
2020-01-24 11:40:00,74.11,74.13,73.73,73.85,1101280.0,73.665,73.6849,73.2873,73.4066,1101280.0
2020-01-24 11:50:00,73.88,73.91,73.73,73.74,630640.0,73.4364,73.4662,73.2873,73.2972,630640.0
2020-01-24 12:00:00,73.73,73.74,73.64,73.74,519360.0,73.2873,73.2972,73.1978,73.2972,519360.0
2020-01-24 12:10:00,73.7,73.81,73.47,73.59,429220.0,73.2575,73.3668,73.0288,73.1481,429220.0
2020-01-24 12:20:00,73.61,73.66,73.5,73.56,308600.0,73.168,73.2177,73.0587,73.1183,308600.0
2020-01-24 12:30:00,73.58,73.74,73.56,73.67,220800.0,73.1382,73.2972,73.1183,73.2276,220800.0
2020-01-24 12:40:00,73.71,73.78,73.6,73.78,235180.0,73.2674,73.337,73.1581,73.337,235180.0
2020-01-24 12:50:00,73.75,73.81,73.66,73.75,192520.0,73.3072,73.3668,73.2177,73.3072,192520.0
2020-01-24 13:00:00,73.76,73.76,73.6,73.66,133160.0,73.3171,73.3171,73.1581,73.2177,133160.0
2020-01-24 13:10:00,73.67,73.68,73.53,73.54,161940.0,73.2276,73.2376,73.0885,73.0984,161940.0
2020-01-24 13:20:00,73.56,73.68,73.48,73.5,152200.0,73.1183,73.2376,73.0388,73.0587,152200.0
2020-01-24 13:30:00,73.48,73.55,73.42,73.5,223800.0,73.0388,73.1084,72.9791,73.0587,223800.0
2020-01-24 13:40:00,73.48,73.48,73.29,73.34,452900.0,73.0388,73.0388,72.8499,72.8996,452900.0
2020-01-24 13:50:00,73.31,73.43,73.24,73.42,300720.0,72.8698,72.9891,72.8002,72.9791,300720.0
2020-01-24 14:00:00,73.41,73.45,73.29,73.39,195240.0,72.9692,73.009,72.8499,72.9493,195240.0
2020-01-24 14:10:00,73.32,73.35,73.23,73.24,226300.0,72.8797,72.9096,72.7903,72.8002,226300.0
2020-01-24 14:20:00,73.24,73.32,73.16,73.19,460280.0,72.8002,72.8797,72.7207,72.7505,460280.0
2020-01-24 14:30:00,73.22,73.28,73.18,73.26,308740.0,72.7803,72.84,72.7406,72.8201,308740.0
2020-01-24 14:40:00,73.29,73.34,73.2,73.34,320940.0,72.8499,72.8996,72.7605,72.8996,320940.0
2020-01-24 14:50:00,73.33,73.48,73.33,73.48,257220.0,72.8897,73.0388,72.8897,73.0388,257220.0
2020-01-24 15:00:00,73.5,73.58,73.43,73.52,278920.0,73.0587,73.1382,72.9891,73.0785,278920.0
2020-01-24 15:10:00,73.53,73.57,73.46,73.54,209940.0,73.0885,73.1282,73.0189,73.0984,209940.0
2020-01-24 15:20:00,73.53,73.54,73.45,73.5,340900.0,73.0885,73.0984,73.009,73.0587,340900.0
2020-01-24 15:30:00,73.5,73.5,73.32,73.32,388200.0,73.0587,73.0587,72.8797,72.8797,388200.0
2020-01-24 15:40:00,73.32,73.39,73.2,73.25,800140.0,72.8797,72.9493,72.7605,72.8102,800140.0
2020-01-24 15:50:00,73.25,73.35,73.21,73.3,1364180.0,72.8102,72.9096,72.7704,72.8599,1364180.0
2020-01-27 09:30:00,71.5,71.64,71.07,71.61,2696200.0,71.0707,71.2098,70.6432,71.18,2696200.0
2020-01-27 09:40:00,71.61,71.77,71.45,71.55,933440.0,71.18,71.339,71.021,71.1204,933440.0
2020-01-27 09:50:00,71.51,71.62,71.45,71.58,629140.0,71.0806,71.1899,71.021,71.1502,629140.0
2020-01-27 10:00:00,71.59,71.61,71.38,71.56,580980.0,71.1601,71.18,70.9514,71.1303,580980.0
2020-01-27 10:10:00,71.57,71.58,71.35,71.39,456680.0,71.1402,71.1502,70.9216,70.9613,456680.0
2020-01-27 10:20:00,71.37,71.5,71.34,71.45,423600.0,70.9414,71.0707,70.9116,71.021,423600.0
2020-01-27 10:30:00,71.46,71.47,71.21,71.24,371540.0,71.0309,71.0408,70.7824,70.8122,371540.0
2020-01-27 10:40:00,71.27,71.28,71.13,71.15,280480.0,70.842,70.852,70.7029,70.7228,280480.0
2020-01-27 10:50:00,71.14,71.2,70.98,71.17,311420.0,70.7128,70.7725,70.5538,70.7426,311420.0
2020-01-27 11:00:00,71.18,71.25,71.11,71.13,316940.0,70.7526,70.8222,70.683,70.7029,316940.0
2020-01-27 11:10:00,71.11,71.17,71.08,71.15,386060.0,70.683,70.7426,70.6532,70.7228,386060.0
2020-01-27 11:20:00,71.13,71.28,71.13,71.26,201520.0,70.7029,70.852,70.7029,70.8321,201520.0
2020-01-27 11:30:00,71.24,71.26,71.13,71.23,386140.0,70.8122,70.8321,70.7029,70.8023,386140.0
2020-01-27 11:40:00,71.22,71.29,71.16,71.2,218580.0,70.7923,70.8619,70.7327,70.7725,218580.0
2020-01-27 11:50:00,71.19,71.34,71.19,71.33,208860.0,70.7625,70.9116,70.7625,70.9017,208860.0
2020-01-27 12:00:00,71.29,71.41,71.26,71.41,198400.0,70.8619,70.9812,70.8321,70.9812,198400.0
2020-01-27 12:10:00,71.36,71.64,71.36,71.62,383120.0,70.9315,71.2098,70.9315,71.1899,383120.0
2020-01-27 12:20:00,71.61,71.66,71.51,71.56,249180.0,71.18,71.2297,71.0806,71.1303,249180.0
2020-01-27 12:30:00,71.55,71.77,71.55,71.7,291980.0,71.1204,71.339,71.1204,71.2695,291980.0
2020-01-27 12:40:00,71.7,71.83,71.65,71.8,185620.0,71.2695,71.3987,71.2198,71.3689,185620.0
2020-01-27 12:50:00,71.78,71.82,71.61,71.64,252300.0,71.349,71.3887,71.18,71.2098,252300.0
2020-01-27 13:00:00,71.62,71.67,71.55,71.61,183560.0,71.1899,71.2396,71.1204,71.18,183560.0
2020-01-27 13:10:00,71.55,71.67,71.52,71.66,246600.0,71.1204,71.2396,71.0905,71.2297,246600.0
2020-01-27 13:20:00,71.63,71.72,71.63,71.67,239360.0,71.1999,71.2893,71.1999,71.2396,239360.0
2020-01-27 13:30:00,71.66,71.79,71.65,71.75,156820.0,71.2297,71.3589,71.2198,71.3192,156820.0
2020-01-27 13:40:00,71.77,71.79,71.66,71.7,234040.0,71.339,71.3589,71.2297,71.2695,234040.0
2020-01-27 13:50:00,71.7,71.74,71.64,71.67,201500.0,71.2695,71.3092,71.2098,71.2396,201500.0
2020-01-27 14:00:00,71.7,71.7,71.57,71.63,211160.0,71.2695,71.2695,71.1402,71.1999,211160.0
2020-01-27 14:10:00,71.66,71.73,71.6,71.72,105280.0,71.2297,71.2993,71.1701,71.2893,105280.0
2020-01-27 14:20:00,71.7,71.8,71.63,71.8,133840.0,71.2695,71.3689,71.1999,71.3689,133840.0
2020-01-27 14:30:00,71.8,71.82,71.65,71.66,244000.0,71.3689,71.3887,71.2198,71.2297,244000.0
2020-01-27 14:40:00,71.65,71.71,71.52,71.53,403560.0,71.2198,71.2794,71.0905,71.1005,403560.0
2020-01-27 14:50:00,71.52,71.56,71.44,71.52,489780.0,71.0905,71.1303,71.011,71.0905,489780.0
2020-01-27 15:00:00,71.51,71.68,71.47,71.61,190140.0,71.0806,71.2496,71.0408,71.18,190140.0
2020-01-27 15:10:00,71.6,71.73,71.56,71.7,173380.0,71.1701,71.2993,71.1303,71.2695,173380.0
2020-01-27 15:20:00,71.7,71.75,71.65,71.68,126240.0,71.2695,71.3192,71.2198,71.2496,126240.0
2020-01-27 15:30:00,71.64,71.65,71.52,71.59,238140.0,71.2098,71.2198,71.0905,71.1601,238140.0
2020-01-27 15:40:00,71.58,71.65,71.49,71.51,325440.0,71.1502,71.2198,71.0607,71.0806,325440.0
2020-01-27 15:50:00,71.48,71.65,71.47,71.57,975360.0,71.0508,71.2198,71.0408,71.1402,975360.0
2020-01-28 09:30:00,72.06,72.1,71.62,71.69,1206240.0,71.6273,71.6671,71.1899,71.2595,1206240.0
2020-01-28 09:40:00,71.68,71.84,71.66,71.82,226040.0,71.2496,71.4086,71.2297,71.3887,226040.0
2020-01-28 09:50:00,71.84,71.87,71.67,71.71,348280.0,71.4086,71.4384,71.2396,71.2794,348280.0
2020-01-28 10:00:00,71.76,71.82,71.59,71.63,587840.0,71.3291,71.3887,71.1601,71.1999,587840.0
2020-01-28 10:10:00,71.62,71.69,71.52,71.67,585640.0,71.1899,71.2595,71.0905,71.2396,585640.0
2020-01-28 10:20:00,71.68,71.99,71.61,71.9,321840.0,71.2496,71.5577,71.18,71.4683,321840.0
2020-01-28 10:30:00,71.88,72.1,71.87,72.09,333620.0,71.4484,71.6671,71.4384,71.6571,333620.0
2020-01-28 10:40:00,72.11,72.32,72.11,72.2,451420.0,71.677,71.8857,71.677,71.7665,451420.0
2020-01-28 10:50:00,72.21,72.3,72.18,72.19,266260.0,71.7764,71.8659,71.7466,71.7565,266260.0
2020-01-28 11:00:00,72.19,72.23,72.12,72.18,310900.0,71.7565,71.7963,71.6869,71.7466,310900.0
2020-01-28 11:10:00,72.19,72.35,72.19,72.35,185020.0,71.7565,71.9156,71.7565,71.9156,185020.0
2020-01-28 11:20:00,72.34,72.4,72.32,72.39,324240.0,71.9056,71.9653,71.8857,71.9553,324240.0
2020-01-28 11:30:00,72.39,72.58,72.39,72.54,491380.0,71.9553,72.1442,71.9553,72.1044,491380.0
2020-01-28 11:40:00,72.52,72.56,72.43,72.5,172680.0,72.0845,72.1243,71.9951,72.0647,172680.0
2020-01-28 11:50:00,72.51,72.65,72.51,72.63,226300.0,72.0746,72.2138,72.0746,72.1939,226300.0
2020-01-28 12:00:00,72.65,72.68,72.62,72.67,229360.0,72.2138,72.2436,72.1839,72.2336,229360.0
2020-01-28 12:10:00,72.69,72.7,72.61,72.7,98580.0,72.2535,72.2635,72.174,72.2635,98580.0
2020-01-28 12:20:00,72.7,72.72,72.67,72.67,254460.0,72.2635,72.2833,72.2336,72.2336,254460.0
2020-01-28 12:30:00,72.65,72.7,72.62,72.66,276960.0,72.2138,72.2635,72.1839,72.2237,276960.0
2020-01-28 12:40:00,72.64,72.65,72.6,72.61,89800.0,72.2038,72.2138,72.1641,72.174,89800.0
2020-01-28 12:50:00,72.61,72.61,72.54,72.57,143640.0,72.174,72.174,72.1044,72.1342,143640.0
2020-01-28 13:00:00,72.57,72.58,72.35,72.36,329980.0,72.1342,72.1442,71.9156,71.9255,329980.0
2020-01-28 13:10:00,72.36,72.49,72.36,72.49,135400.0,71.9255,72.0547,71.9255,72.0547,135400.0
2020-01-28 13:20:00,72.46,72.55,72.46,72.52,77080.0,72.0249,72.1144,72.0249,72.0845,77080.0
2020-01-28 13:30:00,72.52,72.6,72.49,72.55,104060.0,72.0845,72.1641,72.0547,72.1144,104060.0
2020-01-28 13:40:00,72.54,72.64,72.54,72.62,95360.0,72.1044,72.2038,72.1044,72.1839,95360.0
2020-01-28 13:50:00,72.62,72.64,72.6,72.61,89600.0,72.1839,72.2038,72.1641,72.174,89600.0
2020-01-28 14:00:00,72.63,72.73,72.63,72.71,134440.0,72.1939,72.2933,72.1939,72.2734,134440.0
2020-01-28 14:10:00,72.69,72.74,72.66,72.69,118540.0,72.2535,72.3032,72.2237,72.2535,118540.0
2020-01-28 14:20:00,72.7,72.71,72.59,72.59,97840.0,72.2635,72.2734,72.1541,72.1541,97840.0
2020-01-28 14:30:00,72.6,72.7,72.6,72.66,116040.0,72.1641,72.2635,72.1641,72.2237,116040.0
2020-01-28 14:40:00,72.67,72.69,72.59,72.59,237920.0,72.2336,72.2535,72.1541,72.1541,237920.0
2020-01-28 14:50:00,72.61,72.64,72.55,72.61,138440.0,72.174,72.2038,72.1144,72.174,138440.0
2020-01-28 15:00:00,72.6,72.66,72.56,72.57,189820.0,72.1641,72.2237,72.1243,72.1342,189820.0
2020-01-28 15:10:00,72.57,72.59,72.5,72.58,233380.0,72.1342,72.1541,72.0647,72.1442,233380.0
2020-01-28 15:20:00,72.6,72.67,72.6,72.67,104740.0,72.1641,72.2336,72.1641,72.2336,104740.0
2020-01-28 15:30:00,72.65,72.68,72.55,72.55,260640.0,72.2138,72.2436,72.1144,72.1144,260640.0
2020-01-28 15:40:00,72.55,72.65,72.53,72.63,240000.0,72.1144,72.2138,72.0945,72.1939,240000.0
2020-01-28 15:50:00,72.6,72.64,72.45,72.48,991600.0,72.1641,72.2038,72.015,72.0448,991600.0
2020-01-29 09:30:00,72.92,73.12,72.63,73.06,1158280.0,72.4821,72.6809,72.1939,72.6213,1158280.0
2020-01-29 09:40:00,73.12,73.15,72.65,72.65,428980.0,72.6809,72.7108,72.2138,72.2138,428980.0
2020-01-29 09:50:00,72.66,72.69,72.52,72.57,314360.0,72.2237,72.2535,72.0845,72.1342,314360.0
2020-01-29 10:00:00,72.57,72.58,72.3,72.4,282020.0,72.1342,72.1442,71.8659,71.9653,282020.0
2020-01-29 10:10:00,72.41,72.54,72.32,72.49,217000.0,71.9752,72.1044,71.8857,72.0547,217000.0
2020-01-29 10:20:00,72.52,72.52,72.35,72.36,210760.0,72.0845,72.0845,71.9156,71.9255,210760.0
2020-01-29 10:30:00,72.38,72.47,72.27,72.47,258060.0,71.9454,72.0348,71.836,72.0348,258060.0
2020-01-29 10:40:00,72.48,72.54,72.46,72.53,180780.0,72.0448,72.1044,72.0249,72.0945,180780.0
2020-01-29 10:50:00,72.54,72.65,72.53,72.58,186600.0,72.1044,72.2138,72.0945,72.1442,186600.0
2020-01-29 11:00:00,72.61,72.69,72.58,72.68,258720.0,72.174,72.2535,72.1442,72.2436,258720.0
2020-01-29 11:10:00,72.68,72.72,72.61,72.67,99460.0,72.2436,72.2833,72.174,72.2336,99460.0
2020-01-29 11:20:00,72.66,72.8,72.65,72.78,309380.0,72.2237,72.3629,72.2138,72.343,309380.0
2020-01-29 11:30:00,72.77,72.8,72.68,72.7,68000.0,72.333,72.3629,72.2436,72.2635,68000.0
2020-01-29 11:40:00,72.7,72.77,72.65,72.75,131820.0,72.2635,72.333,72.2138,72.3132,131820.0
2020-01-29 11:50:00,72.73,72.81,72.72,72.79,76240.0,72.2933,72.3728,72.2833,72.3529,76240.0
2020-01-29 12:00:00,72.78,72.88,72.78,72.85,150900.0,72.343,72.4424,72.343,72.4126,150900.0
2020-01-29 12:10:00,72.85,72.9,72.82,72.84,114540.0,72.4126,72.4623,72.3827,72.4026,114540.0
2020-01-29 12:20:00,72.82,72.82,72.78,72.81,159740.0,72.3827,72.3827,72.343,72.3728,159740.0
2020-01-29 12:30:00,72.82,72.85,72.78,72.81,94460.0,72.3827,72.4126,72.343,72.3728,94460.0
2020-01-29 12:40:00,72.79,72.81,72.77,72.81,120300.0,72.3529,72.3728,72.333,72.3728,120300.0
2020-01-29 12:50:00,72.82,72.84,72.8,72.84,64060.0,72.3827,72.4026,72.3629,72.4026,64060.0
2020-01-29 13:00:00,72.81,72.88,72.79,72.8,102780.0,72.3728,72.4424,72.3529,72.3629,102780.0
2020-01-29 13:10:00,72.82,72.95,72.82,72.9,127300.0,72.3827,72.512,72.3827,72.4623,127300.0
2020-01-29 13:20:00,72.89,73.02,72.89,73.01,166240.0,72.4523,72.5815,72.4523,72.5716,166240.0
2020-01-29 13:30:00,72.98,73.05,72.97,72.97,110400.0,72.5418,72.6114,72.5318,72.5318,110400.0
2020-01-29 13:40:00,72.98,73.08,72.96,73.07,295960.0,72.5418,72.6412,72.5219,72.6312,295960.0
2020-01-29 13:50:00,73.05,73.06,73.0,73.02,140980.0,72.6114,72.6213,72.5617,72.5815,140980.0
2020-01-29 14:00:00,72.99,73.2,72.91,73.15,300260.0,72.5517,72.7605,72.4722,72.7108,300260.0
2020-01-29 14:10:00,73.11,73.17,73.08,73.14,170080.0,72.671,72.7306,72.6412,72.7008,170080.0
2020-01-29 14:20:00,73.18,73.18,73.1,73.13,138880.0,72.7406,72.7406,72.6611,72.6909,138880.0
2020-01-29 14:30:00,73.13,73.18,73.03,73.16,109000.0,72.6909,72.7406,72.5915,72.7207,109000.0
2020-01-29 14:40:00,73.16,73.21,73.04,73.08,154100.0,72.7207,72.7704,72.6014,72.6412,154100.0
2020-01-29 14:50:00,73.08,73.12,73.05,73.07,247840.0,72.6412,72.6809,72.6114,72.6312,247840.0
2020-01-29 15:00:00,73.08,73.08,72.88,73.03,235640.0,72.6412,72.6412,72.4424,72.5915,235640.0
2020-01-29 15:10:00,73.04,73.04,72.82,72.92,214900.0,72.6014,72.6014,72.3827,72.4821,214900.0
2020-01-29 15:20:00,72.94,73.03,72.84,73.03,187580.0,72.502,72.5915,72.4026,72.5915,187580.0
2020-01-29 15:30:00,73.01,73.12,72.96,73.05,288300.0,72.5716,72.6809,72.5219,72.6114,288300.0
2020-01-29 15:40:00,73.01,73.03,72.9,73.01,255540.0,72.5716,72.5915,72.4623,72.5716,255540.0
2020-01-29 15:50:00,72.99,73.07,72.8,72.82,1207960.0,72.5517,72.6312,72.3629,72.3827,1207960.0
2020-01-30 09:30:00,71.91,72.32,71.75,72.14,1747260.0,71.4782,71.8857,71.3192,71.7068,1747260.0
2020-01-30 09:40:00,72.15,72.26,72.05,72.25,513980.0,71.7168,71.8261,71.6174,71.8162,513980.0
2020-01-30 09:50:00,72.32,72.37,72.18,72.25,386360.0,71.8857,71.9354,71.7466,71.8162,386360.0
2020-01-30 10:00:00,72.23,72.52,72.19,72.52,419400.0,71.7963,72.0845,71.7565,72.0845,419400.0
2020-01-30 10:10:00,72.52,72.53,72.35,72.4,278440.0,72.0845,72.0945,71.9156,71.9653,278440.0
2020-01-30 10:20:00,72.42,72.44,72.25,72.34,219120.0,71.9851,72.005,71.8162,71.9056,219120.0
2020-01-30 10:30:00,72.33,72.33,72.01,72.01,174260.0,71.8957,71.8957,71.5776,71.5776,174260.0
2020-01-30 10:40:00,72.0,72.09,71.85,72.05,540700.0,71.5677,71.6571,71.4186,71.6174,540700.0
2020-01-30 10:50:00,72.07,72.07,71.88,71.91,306480.0,71.6372,71.6372,71.4484,71.4782,306480.0
2020-01-30 11:00:00,71.91,71.97,71.79,71.83,441200.0,71.4782,71.5378,71.3589,71.3987,441200.0
2020-01-30 11:10:00,71.84,71.98,71.84,71.86,307400.0,71.4086,71.5478,71.4086,71.4285,307400.0
2020-01-30 11:20:00,71.87,71.95,71.79,71.93,355280.0,71.4384,71.518,71.3589,71.4981,355280.0
2020-01-30 11:30:00,71.91,72.0,71.88,71.95,127580.0,71.4782,71.5677,71.4484,71.518,127580.0
2020-01-30 11:40:00,71.96,72.04,71.93,71.95,158620.0,71.5279,71.6074,71.4981,71.518,158620.0
2020-01-30 11:50:00,71.99,72.13,71.98,72.03,211160.0,71.5577,71.6969,71.5478,71.5975,211160.0
2020-01-30 12:00:00,72.02,72.1,72.01,72.02,112340.0,71.5875,71.6671,71.5776,71.5875,112340.0
2020-01-30 12:10:00,72.04,72.19,72.03,72.17,138900.0,71.6074,71.7565,71.5975,71.7366,138900.0
2020-01-30 12:20:00,72.17,72.2,71.98,71.98,161240.0,71.7366,71.7665,71.5478,71.5478,161240.0
2020-01-30 12:30:00,71.99,72.01,71.83,71.88,177300.0,71.5577,71.5776,71.3987,71.4484,177300.0
2020-01-30 12:40:00,71.83,71.92,71.8,71.82,171840.0,71.3987,71.4881,71.3689,71.3887,171840.0
2020-01-30 12:50:00,71.83,71.94,71.83,71.89,109300.0,71.3987,71.508,71.3987,71.4583,109300.0
2020-01-30 13:00:00,71.91,72.0,71.91,71.94,81500.0,71.4782,71.5677,71.4782,71.508,81500.0
2020-01-30 13:10:00,71.93,72.02,71.93,71.94,58000.0,71.4981,71.5875,71.4981,71.508,58000.0
2020-01-30 13:20:00,71.9,72.0,71.88,72.0,99000.0,71.4683,71.5677,71.4484,71.5677,99000.0
2020-01-30 13:30:00,71.97,72.1,71.95,72.08,348020.0,71.5378,71.6671,71.518,71.6472,348020.0
2020-01-30 13:40:00,72.08,72.1,72.03,72.03,256420.0,71.6472,71.6671,71.5975,71.5975,256420.0
2020-01-30 13:50:00,72.0,72.06,71.98,72.05,282380.0,71.5677,71.6273,71.5478,71.6174,282380.0
2020-01-30 14:00:00,72.08,72.24,72.07,72.23,223200.0,71.6472,71.8062,71.6372,71.7963,223200.0
2020-01-30 14:10:00,72.24,72.26,72.19,72.24,317060.0,71.8062,71.8261,71.7565,71.8062,317060.0
2020-01-30 14:20:00,72.25,72.28,72.19,72.19,188160.0,71.8162,71.846,71.7565,71.7565,188160.0
2020-01-30 14:30:00,72.18,72.21,72.14,72.21,87420.0,71.7466,71.7764,71.7068,71.7764,87420.0
2020-01-30 14:40:00,72.2,72.46,72.04,72.12,761840.0,71.7665,72.0249,71.6074,71.6869,761840.0
2020-01-30 14:50:00,72.13,72.39,72.07,72.32,240960.0,71.6969,71.9553,71.6372,71.8857,240960.0
2020-01-30 15:00:00,72.31,72.44,72.28,72.36,380620.0,71.8758,72.005,71.846,71.9255,380620.0
2020-01-30 15:10:00,72.32,72.45,72.29,72.43,228420.0,71.8857,72.015,71.8559,71.9951,228420.0
2020-01-30 15:20:00,72.41,72.51,72.41,72.45,310700.0,71.9752,72.0746,71.9752,72.015,310700.0
2020-01-30 15:30:00,72.46,72.53,72.41,72.48,173060.0,72.0249,72.0945,71.9752,72.0448,173060.0
2020-01-30 15:40:00,72.47,72.68,72.45,72.64,573140.0,72.0348,72.2436,72.015,72.2038,573140.0
2020-01-30 15:50:00,72.66,72.76,72.53,72.72,1060960.0,72.2237,72.3231,72.0945,72.2833,1060960.0
2020-01-31 09:30:00,73.39,73.48,72.67,72.73,1546380.0,72.9493,73.0388,72.2336,72.2933,1546380.0
2020-01-31 09:40:00,72.75,72.77,72.47,72.66,765960.0,72.3132,72.333,72.0348,72.2237,765960.0
2020-01-31 09:50:00,72.68,72.77,72.49,72.65,504960.0,72.2436,72.333,72.0547,72.2138,504960.0
2020-01-31 10:00:00,72.62,72.67,72.5,72.55,541560.0,72.1839,72.2336,72.0647,72.1144,541560.0
2020-01-31 10:10:00,72.54,72.55,72.28,72.39,672500.0,72.1044,72.1144,71.846,71.9553,672500.0
2020-01-31 10:20:00,72.4,72.49,72.1,72.1,698880.0,71.9653,72.0547,71.6671,71.6671,698880.0
2020-01-31 10:30:00,72.12,72.39,72.12,72.29,465520.0,71.6869,71.9553,71.6869,71.8559,465520.0
2020-01-31 10:40:00,72.26,72.3,72.07,72.09,446460.0,71.8261,71.8659,71.6372,71.6571,446460.0
2020-01-31 10:50:00,72.09,72.11,71.98,72.0,510100.0,71.6571,71.677,71.5478,71.5677,510100.0
2020-01-31 11:00:00,72.02,72.06,71.85,71.9,634400.0,71.5875,71.6273,71.4186,71.4683,634400.0
2020-01-31 11:10:00,71.89,71.96,71.55,71.74,637060.0,71.4583,71.5279,71.1204,71.3092,637060.0
2020-01-31 11:20:00,71.72,71.86,71.6,71.6,331760.0,71.2893,71.4285,71.1701,71.1701,331760.0
2020-01-31 11:30:00,71.62,71.79,71.55,71.63,402200.0,71.1899,71.3589,71.1204,71.1999,402200.0
2020-01-31 11:40:00,71.75,71.9,71.7,71.86,229420.0,71.3192,71.4683,71.2695,71.4285,229420.0
2020-01-31 11:50:00,71.84,71.86,71.74,71.83,262320.0,71.4086,71.4285,71.3092,71.3987,262320.0
2020-01-31 12:00:00,71.83,71.84,71.67,71.69,251180.0,71.3987,71.4086,71.2396,71.2595,251180.0
2020-01-31 12:10:00,71.7,71.75,71.57,71.71,185720.0,71.2695,71.3192,71.1402,71.2794,185720.0
2020-01-31 12:20:00,71.69,71.79,71.63,71.76,201100.0,71.2595,71.3589,71.1999,71.3291,201100.0
2020-01-31 12:30:00,71.75,71.76,71.5,71.62,362040.0,71.3192,71.3291,71.0707,71.1899,362040.0
2020-01-31 12:40:00,71.6,71.81,71.6,71.73,350400.0,71.1701,71.3788,71.1701,71.2993,350400.0
2020-01-31 12:50:00,71.71,71.84,71.65,71.79,239600.0,71.2794,71.4086,71.2198,71.3589,239600.0
2020-01-31 13:00:00,71.81,71.88,71.68,71.68,201600.0,71.3788,71.4484,71.2496,71.2496,201600.0
2020-01-31 13:10:00,71.7,71.74,71.63,71.74,213660.0,71.2695,71.3092,71.1999,71.3092,213660.0
2020-01-31 13:20:00,71.7,71.73,71.61,71.66,166760.0,71.2695,71.2993,71.18,71.2297,166760.0
2020-01-31 13:30:00,71.65,71.7,71.61,71.67,267360.0,71.2198,71.2695,71.18,71.2396,267360.0
2020-01-31 13:40:00,71.67,71.76,71.58,71.7,260880.0,71.2396,71.3291,71.1502,71.2695,260880.0
2020-01-31 13:50:00,71.72,71.76,71.6,71.74,222260.0,71.2893,71.3291,71.1701,71.3092,222260.0
2020-01-31 14:00:00,71.73,71.87,71.73,71.8,238200.0,71.2993,71.4384,71.2993,71.3689,238200.0
2020-01-31 14:10:00,71.81,71.88,71.72,71.86,308020.0,71.3788,71.4484,71.2893,71.4285,308020.0
2020-01-31 14:20:00,71.84,71.84,71.66,71.7,285380.0,71.4086,71.4086,71.2297,71.2695,285380.0
2020-01-31 14:30:00,71.71,71.93,71.7,71.89,454140.0,71.2794,71.4981,71.2695,71.4583,454140.0
2020-01-31 14:40:00,71.9,71.9,71.8,71.83,301540.0,71.4683,71.4683,71.3689,71.3987,301540.0
2020-01-31 14:50:00,71.82,71.87,71.8,71.8,453680.0,71.3887,71.4384,71.3689,71.3689,453680.0
2020-01-31 15:00:00,71.79,71.85,71.69,71.69,383840.0,71.3589,71.4186,71.2595,71.2595,383840.0
2020-01-31 15:10:00,71.72,71.74,71.62,71.67,623840.0,71.2893,71.3092,71.1899,71.2396,623840.0
2020-01-31 15:20:00,71.69,71.73,71.54,71.54,525920.0,71.2595,71.2993,71.1104,71.1104,525920.0
2020-01-31 15:30:00,71.53,71.56,71.44,71.5,760160.0,71.1005,71.1303,71.011,71.0707,760160.0
2020-01-31 15:40:00,71.52,71.62,71.36,71.38,1044440.0,71.0905,71.1899,70.9315,70.9514,1044440.0
2020-01-31 15:50:00,71.35,71.74,71.35,71.63,2474540.0,70.9216,71.3092,70.9216,71.1999,2474540.0
2020-02-03 09:30:00,73.08,73.39,72.83,72.99,4000500.0,72.6412,72.9493,72.3927,72.5517,4000500.0
2020-02-03 09:40:00,72.96,73.3,72.94,73.26,1291080.0,72.5219,72.8599,72.502,72.8201,1291080.0
2020-02-03 09:50:00,73.29,73.36,73.19,73.32,1027780.0,72.8499,72.9195,72.7505,72.8797,1027780.0
2020-02-03 10:00:00,73.33,73.55,73.28,73.33,946300.0,72.8897,73.1084,72.84,72.8897,946300.0
2020-02-03 10:10:00,73.32,73.68,73.31,73.68,684800.0,72.8797,73.2376,72.8698,73.2376,684800.0
2020-02-03 10:20:00,73.68,73.76,73.55,73.74,568900.0,73.2376,73.3171,73.1084,73.2972,568900.0
2020-02-03 10:30:00,73.74,73.76,73.61,73.61,614680.0,73.2972,73.3171,73.168,73.168,614680.0
2020-02-03 10:40:00,73.61,73.61,73.48,73.48,466980.0,73.168,73.168,73.0388,73.0388,466980.0
2020-02-03 10:50:00,73.47,73.49,73.36,73.42,378940.0,73.0288,73.0487,72.9195,72.9791,378940.0
2020-02-03 11:00:00,73.41,73.7,73.41,73.67,382120.0,72.9692,73.2575,72.9692,73.2276,382120.0
2020-02-03 11:10:00,73.68,73.73,73.61,73.7,675440.0,73.2376,73.2873,73.168,73.2575,675440.0
2020-02-03 11:20:00,73.7,73.72,73.53,73.54,475840.0,73.2575,73.2773,73.0885,73.0984,475840.0
2020-02-03 11:30:00,73.55,73.68,73.48,73.52,444280.0,73.1084,73.2376,73.0388,73.0785,444280.0
2020-02-03 11:40:00,73.52,73.57,73.42,73.43,323420.0,73.0785,73.1282,72.9791,72.9891,323420.0
2020-02-03 11:50:00,73.42,73.53,73.38,73.51,464420.0,72.9791,73.0885,72.9394,73.0686,464420.0
2020-02-03 12:00:00,73.5,73.61,73.46,73.55,380440.0,73.0587,73.168,73.0189,73.1084,380440.0
2020-02-03 12:10:00,73.55,73.58,73.41,73.56,314740.0,73.1084,73.1382,72.9692,73.1183,314740.0
2020-02-03 12:20:00,73.57,73.65,73.49,73.49,443140.0,73.1282,73.2078,73.0487,73.0487,443140.0
2020-02-03 12:30:00,73.51,73.63,73.51,73.6,337440.0,73.0686,73.1879,73.0686,73.1581,337440.0
2020-02-03 12:40:00,73.6,73.82,73.59,73.81,579460.0,73.1581,73.3767,73.1481,73.3668,579460.0
2020-02-03 12:50:00,73.83,74.0,73.82,73.99,551880.0,73.3867,73.5557,73.3767,73.5457,551880.0
2020-02-03 13:00:00,73.99,74.0,73.8,73.84,365560.0,73.5457,73.5557,73.3569,73.3966,365560.0
2020-02-03 13:10:00,73.85,73.89,73.76,73.86,360460.0,73.4066,73.4463,73.3171,73.4165,360460.0
2020-02-03 13:20:00,73.85,73.88,73.79,73.81,499680.0,73.4066,73.4364,73.3469,73.3668,499680.0
2020-02-03 13:30:00,73.8,73.9,73.74,73.88,370120.0,73.3569,73.4563,73.2972,73.4364,370120.0
2020-02-03 13:40:00,73.87,74.03,73.85,74.03,326720.0,73.4264,73.5855,73.4066,73.5855,326720.0
2020-02-03 13:50:00,74.01,74.03,73.91,73.97,330080.0,73.5656,73.5855,73.4662,73.5258,330080.0
2020-02-03 14:00:00,73.97,73.98,73.85,73.92,332200.0,73.5258,73.5358,73.4066,73.4761,332200.0
2020-02-03 14:10:00,73.86,73.92,73.72,73.74,693760.0,73.4165,73.4761,73.2773,73.2972,693760.0
2020-02-03 14:20:00,73.75,73.89,73.74,73.87,400880.0,73.3072,73.4463,73.2972,73.4264,400880.0
2020-02-03 14:30:00,73.88,73.98,73.8,73.81,400020.0,73.4364,73.5358,73.3569,73.3668,400020.0
2020-02-03 14:40:00,73.82,73.91,73.79,73.89,630800.0,73.3767,73.4662,73.3469,73.4463,630800.0
2020-02-03 14:50:00,73.9,73.9,73.8,73.88,398340.0,73.4563,73.4563,73.3569,73.4364,398340.0
2020-02-03 15:00:00,73.86,73.92,73.81,73.85,423260.0,73.4165,73.4761,73.3668,73.4066,423260.0
2020-02-03 15:10:00,73.86,73.9,73.82,73.83,513800.0,73.4165,73.4563,73.3767,73.3867,513800.0
2020-02-03 15:20:00,73.83,73.99,73.82,73.96,835200.0,73.3867,73.5457,73.3767,73.5159,835200.0
2020-02-03 15:30:00,73.96,74.06,73.91,73.91,1439380.0,73.5159,73.6153,73.4662,73.4662,1439380.0
2020-02-03 15:40:00,73.9,74.02,73.88,73.97,1298840.0,73.4563,73.5755,73.4364,73.5258,1298840.0
2020-02-03 15:50:00,73.97,74.32,73.93,74.13,3255160.0,73.5258,73.8737,73.4861,73.6849,3255160.0
2020-02-04 09:30:00,72.69,73.37,71.17,71.25,6678000.0,72.2535,72.9294,70.7426,70.8222,6678000.0
2020-02-04 09:40:00,71.28,71.77,71.2,71.61,2927380.0,70.852,71.339,70.7725,71.18,2927380.0
2020-02-04 09:50:00,71.59,71.61,71.33,71.33,2431100.0,71.1601,71.18,70.9017,70.9017,2431100.0
2020-02-04 10:00:00,71.36,71.43,71.12,71.2,1793740.0,70.9315,71.0011,70.6929,70.7725,1793740.0
2020-02-04 10:10:00,71.19,71.32,71.1,71.17,1540920.0,70.7625,70.8917,70.6731,70.7426,1540920.0
2020-02-04 10:20:00,71.18,71.27,71.11,71.27,1002860.0,70.7526,70.842,70.683,70.842,1002860.0
2020-02-04 10:30:00,71.26,71.46,71.2,71.33,1339280.0,70.8321,71.0309,70.7725,70.9017,1339280.0
2020-02-04 10:40:00,71.34,71.42,71.26,71.34,1521120.0,70.9116,70.9911,70.8321,70.9116,1521120.0
2020-02-04 10:50:00,71.35,71.39,71.27,71.33,1070840.0,70.9216,70.9613,70.842,70.9017,1070840.0
2020-02-04 11:00:00,71.33,71.57,71.31,71.56,1470080.0,70.9017,71.1402,70.8818,71.1303,1470080.0
2020-02-04 11:10:00,71.55,71.81,71.47,71.77,1776360.0,71.1204,71.3788,71.0408,71.339,1776360.0
2020-02-04 11:20:00,71.77,71.79,71.63,71.63,1152500.0,71.339,71.3589,71.1999,71.1999,1152500.0
2020-02-04 11:30:00,71.64,71.76,71.54,71.7,1028460.0,71.2098,71.3291,71.1104,71.2695,1028460.0
2020-02-04 11:40:00,71.69,71.7,71.53,71.6,723560.0,71.2595,71.2695,71.1005,71.1701,723560.0
2020-02-04 11:50:00,71.63,71.7,71.5,71.69,1052980.0,71.1999,71.2695,71.0707,71.2595,1052980.0
2020-02-04 12:00:00,71.69,71.76,71.63,71.67,1080680.0,71.2595,71.3291,71.1999,71.2396,1080680.0
2020-02-04 12:10:00,71.66,71.8,71.65,71.73,1132000.0,71.2297,71.3689,71.2198,71.2993,1132000.0
2020-02-04 12:20:00,71.73,71.87,71.67,71.84,703740.0,71.2993,71.4384,71.2396,71.4086,703740.0
2020-02-04 12:30:00,71.86,71.92,71.83,71.91,1035380.0,71.4285,71.4881,71.3987,71.4782,1035380.0
2020-02-04 12:40:00,71.9,72.06,71.89,72.02,1122780.0,71.4683,71.6273,71.4583,71.5875,1122780.0
2020-02-04 12:50:00,72.03,72.03,71.92,71.98,540000.0,71.5975,71.5975,71.4881,71.5478,540000.0
2020-02-04 13:00:00,71.99,72.03,71.86,71.89,421520.0,71.5577,71.5975,71.4285,71.4583,421520.0
2020-02-04 13:10:00,71.89,71.93,71.8,71.85,485900.0,71.4583,71.4981,71.3689,71.4186,485900.0
2020-02-04 13:20:00,71.86,71.88,71.7,71.8,558440.0,71.4285,71.4484,71.2695,71.3689,558440.0
2020-02-04 13:30:00,71.82,71.87,71.76,71.79,385880.0,71.3887,71.4384,71.3291,71.3589,385880.0
2020-02-04 13:40:00,71.79,71.86,71.72,71.84,516260.0,71.3589,71.4285,71.2893,71.4086,516260.0
2020-02-04 13:50:00,71.82,71.87,71.77,71.78,391320.0,71.3887,71.4384,71.339,71.349,391320.0
2020-02-04 14:00:00,71.79,71.86,71.78,71.84,346580.0,71.3589,71.4285,71.349,71.4086,346580.0
2020-02-04 14:10:00,71.83,71.88,71.81,71.84,353360.0,71.3987,71.4484,71.3788,71.4086,353360.0
2020-02-04 14:20:00,71.85,71.99,71.83,71.95,322540.0,71.4186,71.5577,71.3987,71.518,322540.0
2020-02-04 14:30:00,71.94,71.98,71.91,71.97,579880.0,71.508,71.5478,71.4782,71.5378,579880.0
2020-02-04 14:40:00,71.98,72.13,71.98,72.06,666760.0,71.5478,71.6969,71.5478,71.6273,666760.0
2020-02-04 14:50:00,72.04,72.1,72.0,72.07,406380.0,71.6074,71.6671,71.5677,71.6372,406380.0
2020-02-04 15:00:00,72.08,72.09,72.0,72.08,513500.0,71.6472,71.6571,71.5677,71.6472,513500.0
2020-02-04 15:10:00,72.08,72.1,71.9,71.92,842000.0,71.6472,71.6671,71.4683,71.4881,842000.0
2020-02-04 15:20:00,71.93,72.09,71.93,72.09,695300.0,71.4981,71.6571,71.4981,71.6571,695300.0
2020-02-04 15:30:00,72.1,72.29,72.09,72.18,1286060.0,71.6671,71.8559,71.6571,71.7466,1286060.0
2020-02-04 15:40:00,72.17,72.28,72.13,72.25,874960.0,71.7366,71.846,71.6969,71.8162,874960.0
2020-02-04 15:50:00,72.27,72.41,72.2,72.32,2706360.0,71.836,71.9752,71.7665,71.8857,2706360.0
2020-02-05 09:30:00,73.13,73.23,72.06,72.15,2473460.0,72.6909,72.7903,71.6273,71.7168,2473460.0
2020-02-05 09:40:00,72.15,72.53,71.88,72.43,1095000.0,71.7168,72.0945,71.4484,71.9951,1095000.0
2020-02-05 09:50:00,72.42,72.43,72.15,72.39,949160.0,71.9851,71.9951,71.7168,71.9553,949160.0
2020-02-05 10:00:00,72.35,72.42,72.09,72.12,594740.0,71.9156,71.9851,71.6571,71.6869,594740.0
2020-02-05 10:10:00,72.15,72.19,71.92,71.95,547400.0,71.7168,71.7565,71.4881,71.518,547400.0
2020-02-05 10:20:00,71.93,72.03,71.56,71.77,1127340.0,71.4981,71.5975,71.1303,71.339,1127340.0
2020-02-05 10:30:00,71.74,71.81,71.53,71.65,619940.0,71.3092,71.3788,71.1005,71.2198,619940.0
2020-02-05 10:40:00,71.63,71.65,71.48,71.65,717160.0,71.1999,71.2198,71.0508,71.2198,717160.0
2020-02-05 10:50:00,71.67,71.75,71.55,71.74,344600.0,71.2396,71.3192,71.1204,71.3092,344600.0
2020-02-05 11:00:00,71.75,71.82,71.64,71.82,183220.0,71.3192,71.3887,71.2098,71.3887,183220.0
2020-02-05 11:10:00,71.82,71.83,71.73,71.77,180960.0,71.3887,71.3987,71.2993,71.339,180960.0
2020-02-05 11:20:00,71.78,71.82,71.74,71.8,210100.0,71.349,71.3887,71.3092,71.3689,210100.0
2020-02-05 11:30:00,71.81,71.84,71.71,71.78,317400.0,71.3788,71.4086,71.2794,71.349,317400.0
2020-02-05 11:40:00,71.75,72.0,71.73,71.99,386760.0,71.3192,71.5677,71.2993,71.5577,386760.0
2020-02-05 11:50:00,72.0,72.17,71.97,72.17,233180.0,71.5677,71.7366,71.5378,71.7366,233180.0
2020-02-05 12:00:00,72.17,72.17,72.02,72.11,216360.0,71.7366,71.7366,71.5875,71.677,216360.0
2020-02-05 12:10:00,72.1,72.13,71.96,72.02,239700.0,71.6671,71.6969,71.5279,71.5875,239700.0
2020-02-05 12:20:00,72.04,72.12,72.02,72.11,166560.0,71.6074,71.6869,71.5875,71.677,166560.0
2020-02-05 12:30:00,72.11,72.13,72.05,72.07,185400.0,71.677,71.6969,71.6174,71.6372,185400.0
2020-02-05 12:40:00,72.07,72.07,71.98,72.01,146440.0,71.6372,71.6372,71.5478,71.5776,146440.0
2020-02-05 12:50:00,72.03,72.1,71.98,72.02,203140.0,71.5975,71.6671,71.5478,71.5875,203140.0
2020-02-05 13:00:00,72.0,72.03,71.91,71.92,270700.0,71.5677,71.5975,71.4782,71.4881,270700.0
2020-02-05 13:10:00,71.9,71.93,71.78,71.86,229660.0,71.4683,71.4981,71.349,71.4285,229660.0
2020-02-05 13:20:00,71.88,71.9,71.79,71.88,189680.0,71.4484,71.4683,71.3589,71.4484,189680.0
2020-02-05 13:30:00,71.88,71.97,71.88,71.88,151660.0,71.4484,71.5378,71.4484,71.4484,151660.0
2020-02-05 13:40:00,71.88,71.99,71.86,71.97,198960.0,71.4484,71.5577,71.4285,71.5378,198960.0
2020-02-05 13:50:00,71.96,72.05,71.91,71.98,281660.0,71.5279,71.6174,71.4782,71.5478,281660.0
2020-02-05 14:00:00,71.99,71.99,71.78,71.84,346280.0,71.5577,71.5577,71.349,71.4086,346280.0
2020-02-05 14:10:00,71.8,71.92,71.79,71.88,300920.0,71.3689,71.4881,71.3589,71.4484,300920.0
2020-02-05 14:20:00,71.88,72.04,71.88,71.99,164060.0,71.4484,71.6074,71.4484,71.5577,164060.0
2020-02-05 14:30:00,71.98,72.14,71.96,72.1,258640.0,71.5478,71.7068,71.5279,71.6671,258640.0
2020-02-05 14:40:00,72.08,72.2,72.07,72.19,170280.0,71.6472,71.7665,71.6372,71.7565,170280.0
2020-02-05 14:50:00,72.2,72.33,72.2,72.3,423400.0,71.7665,71.8957,71.7665,71.8659,423400.0
2020-02-05 15:00:00,72.3,72.41,72.28,72.28,557360.0,71.8659,71.9752,71.846,71.846,557360.0
2020-02-05 15:10:00,72.29,72.32,72.12,72.17,414240.0,71.8559,71.8857,71.6869,71.7366,414240.0
2020-02-05 15:20:00,72.19,72.26,72.06,72.1,344500.0,71.7565,71.8261,71.6273,71.6671,344500.0
2020-02-05 15:30:00,72.11,72.21,72.1,72.14,350440.0,71.677,71.7764,71.6671,71.7068,350440.0
2020-02-05 15:40:00,72.14,72.32,72.14,72.27,426520.0,71.7068,71.8857,71.7068,71.836,426520.0
2020-02-05 15:50:00,72.26,72.35,72.11,72.34,1598660.0,71.8261,71.9156,71.677,71.9056,1598660.0
2020-02-06 09:30:00,72.6,72.75,72.52,72.65,2063440.0,72.1641,72.3132,72.0845,72.2138,2063440.0
2020-02-06 09:40:00,72.69,73.06,72.66,73.01,1042940.0,72.2535,72.6213,72.2237,72.5716,1042940.0
2020-02-06 09:50:00,73.02,73.3,73.0,73.29,915020.0,72.5815,72.8599,72.5617,72.8499,915020.0
2020-02-06 10:00:00,73.3,73.3,73.03,73.08,614700.0,72.8599,72.8599,72.5915,72.6412,614700.0
2020-02-06 10:10:00,73.07,73.25,73.06,73.18,512360.0,72.6312,72.8102,72.6213,72.7406,512360.0
2020-02-06 10:20:00,73.17,73.4,73.15,73.38,527500.0,72.7306,72.9593,72.7108,72.9394,527500.0
2020-02-06 10:30:00,73.4,73.66,73.35,73.66,617460.0,72.9593,73.2177,72.9096,73.2177,617460.0
2020-02-06 10:40:00,73.68,73.76,73.52,73.63,761380.0,73.2376,73.3171,73.0785,73.1879,761380.0
2020-02-06 10:50:00,73.63,73.93,73.6,73.86,841700.0,73.1879,73.4861,73.1581,73.4165,841700.0
2020-02-06 11:00:00,73.83,73.92,73.78,73.88,411300.0,73.3867,73.4761,73.337,73.4364,411300.0
2020-02-06 11:10:00,73.88,73.97,73.84,73.97,461640.0,73.4364,73.5258,73.3966,73.5258,461640.0
2020-02-06 11:20:00,73.95,74.08,73.76,73.85,708560.0,73.506,73.6352,73.3171,73.4066,708560.0
2020-02-06 11:30:00,73.87,73.94,73.63,73.71,460460.0,73.4264,73.496,73.1879,73.2674,460460.0
2020-02-06 11:40:00,73.77,73.83,73.57,73.62,362200.0,73.327,73.3867,73.1282,73.1779,362200.0
2020-02-06 11:50:00,73.6,73.75,73.59,73.73,237900.0,73.1581,73.3072,73.1481,73.2873,237900.0
2020-02-06 12:00:00,73.71,73.83,73.67,73.8,333700.0,73.2674,73.3867,73.2276,73.3569,333700.0
2020-02-06 12:10:00,73.79,73.79,73.65,73.71,210000.0,73.3469,73.3469,73.2078,73.2674,210000.0
2020-02-06 12:20:00,73.7,73.77,73.63,73.73,185880.0,73.2575,73.327,73.1879,73.2873,185880.0
2020-02-06 12:30:00,73.7,73.71,73.61,73.69,244360.0,73.2575,73.2674,73.168,73.2475,244360.0
2020-02-06 12:40:00,73.71,73.8,73.69,73.73,187080.0,73.2674,73.3569,73.2475,73.2873,187080.0
2020-02-06 12:50:00,73.71,73.77,73.65,73.69,187740.0,73.2674,73.327,73.2078,73.2475,187740.0
2020-02-06 13:00:00,73.71,73.77,73.69,73.73,257700.0,73.2674,73.327,73.2475,73.2873,257700.0
2020-02-06 13:10:00,73.73,73.73,73.51,73.51,301860.0,73.2873,73.2873,73.0686,73.0686,301860.0
2020-02-06 13:20:00,73.51,73.51,73.41,73.48,218660.0,73.0686,73.0686,72.9692,73.0388,218660.0
2020-02-06 13:30:00,73.49,73.51,73.39,73.41,212420.0,73.0487,73.0686,72.9493,72.9692,212420.0
2020-02-06 13:40:00,73.42,73.68,73.4,73.63,421500.0,72.9791,73.2376,72.9593,73.1879,421500.0
2020-02-06 13:50:00,73.63,73.69,73.61,73.62,192260.0,73.1879,73.2475,73.168,73.1779,192260.0
2020-02-06 14:00:00,73.63,73.68,73.57,73.67,320160.0,73.1879,73.2376,73.1282,73.2276,320160.0
2020-02-06 14:10:00,73.67,73.73,73.66,73.68,501760.0,73.2276,73.2873,73.2177,73.2376,501760.0
2020-02-06 14:20:00,73.68,73.69,73.54,73.66,268960.0,73.2376,73.2475,73.0984,73.2177,268960.0
2020-02-06 14:30:00,73.66,73.69,73.53,73.57,213800.0,73.2177,73.2475,73.0885,73.1282,213800.0
2020-02-06 14:40:00,73.56,73.63,73.55,73.63,258320.0,73.1183,73.1879,73.1084,73.1879,258320.0
2020-02-06 14:50:00,73.64,73.64,73.53,73.53,215440.0,73.1978,73.1978,73.0885,73.0885,215440.0
2020-02-06 15:00:00,73.55,73.64,73.53,73.64,198440.0,73.1084,73.1978,73.0885,73.1978,198440.0
2020-02-06 15:10:00,73.62,73.63,73.48,73.49,220280.0,73.1779,73.1879,73.0388,73.0487,220280.0
2020-02-06 15:20:00,73.5,73.56,73.47,73.54,297780.0,73.0587,73.1183,73.0288,73.0984,297780.0
2020-02-06 15:30:00,73.54,73.75,73.53,73.73,628960.0,73.0984,73.3072,73.0885,73.2873,628960.0
2020-02-06 15:40:00,73.74,73.78,73.63,73.7,429900.0,73.2972,73.337,73.1879,73.2575,429900.0
2020-02-06 15:50:00,73.7,73.89,73.61,73.81,1250480.0,73.2575,73.4463,73.168,73.3668,1250480.0
2020-02-07 09:30:00,73.37,73.65,73.28,73.61,1247940.0,72.9294,73.2078,72.84,73.168,1247940.0
2020-02-07 09:40:00,73.62,73.62,73.43,73.49,497860.0,73.1779,73.1779,72.9891,73.0487,497860.0
2020-02-07 09:50:00,73.49,73.59,73.39,73.39,474320.0,73.0487,73.1481,72.9493,72.9493,474320.0
2020-02-07 10:00:00,73.41,73.49,73.27,73.46,349320.0,72.9692,73.0487,72.83,73.0189,349320.0
2020-02-07 10:10:00,73.48,73.64,73.46,73.57,326540.0,73.0388,73.1978,73.0189,73.1282,326540.0
2020-02-07 10:20:00,73.58,73.63,73.52,73.54,236760.0,73.1382,73.1879,73.0785,73.0984,236760.0
2020-02-07 10:30:00,73.56,73.67,73.56,73.66,291800.0,73.1183,73.2276,73.1183,73.2177,291800.0
2020-02-07 10:40:00,73.66,73.75,73.64,73.74,294720.0,73.2177,73.3072,73.1978,73.2972,294720.0
2020-02-07 10:50:00,73.73,73.9,73.72,73.8,283020.0,73.2873,73.4563,73.2773,73.3569,283020.0
2020-02-07 11:00:00,73.77,73.9,73.7,73.88,469100.0,73.327,73.4563,73.2575,73.4364,469100.0
2020-02-07 11:10:00,73.86,73.94,73.84,73.93,297000.0,73.4165,73.496,73.3966,73.4861,297000.0
2020-02-07 11:20:00,73.93,74.17,73.93,74.15,535160.0,73.4861,73.7246,73.4861,73.7047,535160.0
2020-02-07 11:30:00,74.15,74.26,74.06,74.06,809900.0,73.7047,73.8141,73.6153,73.6153,809900.0
2020-02-07 11:40:00,74.07,74.08,73.95,73.95,350900.0,73.6252,73.6352,73.506,73.506,350900.0
2020-02-07 11:50:00,73.94,74.05,73.94,74.01,182220.0,73.496,73.6053,73.496,73.5656,182220.0
2020-02-07 12:00:00,74.02,74.04,73.95,73.98,243300.0,73.5755,73.5954,73.506,73.5358,243300.0
2020-02-07 12:10:00,73.96,74.08,73.95,74.08,168060.0,73.5159,73.6352,73.506,73.6352,168060.0
2020-02-07 12:20:00,74.07,74.11,74.05,74.07,219380.0,73.6252,73.665,73.6053,73.6252,219380.0
2020-02-07 12:30:00,74.08,74.08,73.91,73.91,233180.0,73.6352,73.6352,73.4662,73.4662,233180.0
2020-02-07 12:40:00,73.91,73.95,73.8,73.87,286120.0,73.4662,73.506,73.3569,73.4264,286120.0
2020-02-07 12:50:00,73.86,74.03,73.86,73.98,501480.0,73.4165,73.5855,73.4165,73.5358,501480.0
2020-02-07 13:00:00,73.97,73.98,73.87,73.92,178560.0,73.5258,73.5358,73.4264,73.4761,178560.0
2020-02-07 13:10:00,73.92,73.92,73.81,73.81,258020.0,73.4761,73.4761,73.3668,73.3668,258020.0
2020-02-07 13:20:00,73.8,73.92,73.8,73.9,235040.0,73.3569,73.4761,73.3569,73.4563,235040.0
2020-02-07 13:30:00,73.94,73.94,73.76,73.76,274420.0,73.496,73.496,73.3171,73.3171,274420.0
2020-02-07 13:40:00,73.75,73.82,73.7,73.74,265140.0,73.3072,73.3767,73.2575,73.2972,265140.0
2020-02-07 13:50:00,73.74,73.79,73.7,73.73,268800.0,73.2972,73.3469,73.2575,73.2873,268800.0
2020-02-07 14:00:00,73.7,73.78,73.66,73.67,497420.0,73.2575,73.337,73.2177,73.2276,497420.0
2020-02-07 14:10:00,73.65,73.74,73.64,73.67,313540.0,73.2078,73.2972,73.1978,73.2276,313540.0
2020-02-07 14:20:00,73.68,73.85,73.63,73.8,428420.0,73.2376,73.4066,73.1879,73.3569,428420.0
2020-02-07 14:30:00,73.78,73.89,73.78,73.84,172000.0,73.337,73.4463,73.337,73.3966,172000.0
2020-02-07 14:40:00,73.85,73.89,73.8,73.89,207980.0,73.4066,73.4463,73.3569,73.4463,207980.0
2020-02-07 14:50:00,73.88,73.97,73.84,73.97,347660.0,73.4364,73.5258,73.3966,73.5258,347660.0
2020-02-07 15:00:00,73.96,73.99,73.94,73.95,327680.0,73.5159,73.5457,73.496,73.506,327680.0
2020-02-07 15:10:00,73.94,73.97,73.84,73.93,215300.0,73.496,73.5258,73.3966,73.4861,215300.0
2020-02-07 15:20:00,73.94,73.95,73.84,73.84,193620.0,73.496,73.506,73.3966,73.3966,193620.0
2020-02-07 15:30:00,73.82,73.91,73.82,73.89,382520.0,73.3767,73.4662,73.3767,73.4463,382520.0
2020-02-07 15:40:00,73.88,73.98,73.87,73.89,492160.0,73.4364,73.5358,73.4264,73.4463,492160.0
2020-02-07 15:50:00,73.89,73.98,73.86,73.96,949500.0,73.4463,73.5358,73.4165,73.5159,949500.0
2020-02-10 09:30:00,73.86,74.18,73.76,74.18,1378140.0,73.4165,73.7346,73.3171,73.7346,1378140.0
2020-02-10 09:40:00,74.2,74.48,74.16,74.31,895200.0,73.7544,74.0328,73.7147,73.8638,895200.0
2020-02-10 09:50:00,74.33,74.56,74.3,74.56,450120.0,73.8837,74.1123,73.8538,74.1123,450120.0
2020-02-10 10:00:00,74.57,74.75,74.55,74.73,493540.0,74.1222,74.3011,74.1023,74.2813,493540.0
2020-02-10 10:10:00,74.74,75.09,74.74,75.06,1059040.0,74.2912,74.6391,74.2912,74.6093,1059040.0
2020-02-10 10:20:00,75.04,75.07,74.85,74.98,668720.0,74.5894,74.6192,74.4005,74.5298,668720.0
2020-02-10 10:30:00,74.98,75.08,74.91,75.01,669500.0,74.5298,74.6292,74.4602,74.5596,669500.0
2020-02-10 10:40:00,75.0,75.02,74.96,75.0,427860.0,74.5496,74.5695,74.5099,74.5496,427860.0
2020-02-10 10:50:00,75.0,75.0,74.64,74.64,392800.0,74.5496,74.5496,74.1918,74.1918,392800.0
2020-02-10 11:00:00,74.64,74.8,74.64,74.76,470520.0,74.1918,74.3508,74.1918,74.3111,470520.0
2020-02-10 11:10:00,74.74,74.8,74.69,74.72,254880.0,74.2912,74.3508,74.2415,74.2713,254880.0
2020-02-10 11:20:00,74.73,74.9,74.73,74.89,308020.0,74.2813,74.4502,74.2813,74.4403,308020.0
2020-02-10 11:30:00,74.9,75.0,74.86,74.97,318300.0,74.4502,74.5496,74.4105,74.5198,318300.0
2020-02-10 11:40:00,74.99,75.07,74.96,75.04,377380.0,74.5397,74.6192,74.5099,74.5894,377380.0
2020-02-10 11:50:00,75.04,75.05,74.92,74.96,233340.0,74.5894,74.5993,74.4701,74.5099,233340.0
2020-02-10 12:00:00,74.95,74.99,74.86,74.89,203760.0,74.4999,74.5397,74.4105,74.4403,203760.0
2020-02-10 12:10:00,74.9,74.96,74.89,74.93,200440.0,74.4502,74.5099,74.4403,74.4801,200440.0
2020-02-10 12:20:00,74.92,74.93,74.77,74.93,202720.0,74.4701,74.4801,74.321,74.4801,202720.0
2020-02-10 12:30:00,74.93,74.96,74.78,74.86,162960.0,74.4801,74.5099,74.331,74.4105,162960.0
2020-02-10 12:40:00,74.87,74.92,74.84,74.89,137580.0,74.4204,74.4701,74.3906,74.4403,137580.0
2020-02-10 12:50:00,74.89,74.92,74.83,74.87,80820.0,74.4403,74.4701,74.3807,74.4204,80820.0
2020-02-10 13:00:00,74.88,74.92,74.82,74.86,255320.0,74.4304,74.4701,74.3707,74.4105,255320.0
2020-02-10 13:10:00,74.86,74.93,74.85,74.92,168660.0,74.4105,74.4801,74.4005,74.4701,168660.0
2020-02-10 13:20:00,74.92,74.94,74.91,74.92,121200.0,74.4701,74.49,74.4602,74.4701,121200.0
2020-02-10 13:30:00,74.94,74.96,74.92,74.94,130180.0,74.49,74.5099,74.4701,74.49,130180.0
2020-02-10 13:40:00,74.94,74.98,74.92,74.98,187540.0,74.49,74.5298,74.4701,74.5298,187540.0
2020-02-10 13:50:00,74.99,75.02,74.94,74.96,371760.0,74.5397,74.5695,74.49,74.5099,371760.0
2020-02-10 14:00:00,74.95,74.98,74.92,74.96,138160.0,74.4999,74.5298,74.4701,74.5099,138160.0
2020-02-10 14:10:00,74.96,75.0,74.93,74.97,138980.0,74.5099,74.5496,74.4801,74.5198,138980.0
2020-02-10 14:20:00,74.98,75.0,74.95,74.98,158740.0,74.5298,74.5496,74.4999,74.5298,158740.0
2020-02-10 14:30:00,74.98,75.01,74.93,74.95,390940.0,74.5298,74.5596,74.4801,74.4999,390940.0
2020-02-10 14:40:00,74.97,75.0,74.97,74.99,57700.0,74.5198,74.5496,74.5198,74.5397,57700.0
2020-02-10 14:50:00,74.99,75.02,74.97,75.02,363800.0,74.5397,74.5695,74.5198,74.5695,363800.0
2020-02-10 15:00:00,75.01,75.02,74.98,75.0,422420.0,74.5596,74.5695,74.5298,74.5496,422420.0
2020-02-10 15:10:00,75.01,75.14,75.01,75.11,368840.0,74.5596,74.6888,74.5596,74.659,368840.0
2020-02-10 15:20:00,75.12,75.17,75.04,75.17,641380.0,74.6689,74.7186,74.5894,74.7186,641380.0
2020-02-10 15:30:00,75.16,75.21,75.12,75.19,531080.0,74.7087,74.7584,74.6689,74.7385,531080.0
2020-02-10 15:40:00,75.19,75.36,75.18,75.33,642000.0,74.7385,74.9075,74.7286,74.8777,642000.0
2020-02-10 15:50:00,75.31,75.44,75.19,75.44,1783940.0,74.8578,74.987,74.7385,74.987,1783940.0
2020-02-11 09:30:00,75.66,75.69,75.27,75.33,1744880.0,75.2057,75.2355,74.818,74.8777,1744880.0
2020-02-11 09:40:00,75.32,75.9,75.28,75.84,1001080.0,74.8677,75.4442,74.828,75.3846,1001080.0
2020-02-11 09:50:00,75.84,76.08,75.84,75.99,628820.0,75.3846,75.6232,75.3846,75.5337,628820.0
2020-02-11 10:00:00,75.99,76.17,75.99,76.15,781380.0,75.5337,75.7126,75.5337,75.6927,781380.0
2020-02-11 10:10:00,76.12,76.22,76.03,76.22,601400.0,75.6629,75.7623,75.5735,75.7623,601400.0
2020-02-11 10:20:00,76.22,76.4,76.14,76.4,741980.0,75.7623,75.9412,75.6828,75.9412,741980.0
2020-02-11 10:30:00,76.39,76.46,76.24,76.35,517820.0,75.9313,76.0009,75.7822,75.8915,517820.0
2020-02-11 10:40:00,76.34,76.4,76.25,76.32,308760.0,75.8816,75.9412,75.7921,75.8617,308760.0
2020-02-11 10:50:00,76.31,76.46,76.3,76.44,302140.0,75.8518,76.0009,75.8418,75.981,302140.0
2020-02-11 11:00:00,76.46,76.47,76.38,76.45,155120.0,76.0009,76.0108,75.9214,75.9909,155120.0
2020-02-11 11:10:00,76.47,76.49,76.3,76.34,355700.0,76.0108,76.0307,75.8418,75.8816,355700.0
2020-02-11 11:20:00,76.36,76.37,76.18,76.31,395680.0,75.9015,75.9114,75.7226,75.8518,395680.0
2020-02-11 11:30:00,76.33,76.33,75.86,76.01,1149420.0,75.8717,75.8717,75.4045,75.5536,1149420.0
2020-02-11 11:40:00,76.03,76.07,75.86,75.88,478460.0,75.5735,75.6132,75.4045,75.4244,478460.0
2020-02-11 11:50:00,75.88,75.96,75.72,75.82,488300.0,75.4244,75.5039,75.2653,75.3647,488300.0
2020-02-11 12:00:00,75.82,76.0,75.79,75.95,314160.0,75.3647,75.5436,75.3349,75.4939,314160.0
2020-02-11 12:10:00,75.96,76.08,75.92,75.94,260640.0,75.5039,75.6232,75.4641,75.484,260640.0
2020-02-11 12:20:00,75.93,75.97,75.79,75.83,235240.0,75.4741,75.5138,75.3349,75.3747,235240.0
2020-02-11 12:30:00,75.81,75.89,75.77,75.85,228620.0,75.3548,75.4343,75.315,75.3945,228620.0
2020-02-11 12:40:00,75.88,76.02,75.84,75.86,200140.0,75.4244,75.5635,75.3846,75.4045,200140.0
2020-02-11 12:50:00,75.9,75.99,75.88,75.97,150000.0,75.4442,75.5337,75.4244,75.5138,150000.0
2020-02-11 13:00:00,75.98,76.14,75.96,76.11,306340.0,75.5238,75.6828,75.5039,75.653,306340.0
2020-02-11 13:10:00,76.12,76.13,75.96,76.03,199380.0,75.6629,75.6729,75.5039,75.5735,199380.0
2020-02-11 13:20:00,76.03,76.05,76.0,76.02,118300.0,75.5735,75.5933,75.5436,75.5635,118300.0
2020-02-11 13:30:00,76.01,76.05,75.92,75.92,90220.0,75.5536,75.5933,75.4641,75.4641,90220.0
2020-02-11 13:40:00,75.92,75.96,75.89,75.91,130400.0,75.4641,75.5039,75.4343,75.4542,130400.0
2020-02-11 13:50:00,75.88,75.88,75.58,75.59,526460.0,75.4244,75.4244,75.1262,75.1361,526460.0
2020-02-11 14:00:00,75.58,75.6,75.41,75.5,343000.0,75.1262,75.146,74.9572,75.0466,343000.0
2020-02-11 14:10:00,75.5,75.63,75.5,75.5,279200.0,75.0466,75.1759,75.0466,75.0466,279200.0
2020-02-11 14:20:00,75.52,75.59,75.35,75.59,361440.0,75.0665,75.1361,74.8975,75.1361,361440.0
2020-02-11 14:30:00,75.6,75.75,75.53,75.68,505120.0,75.146,75.2951,75.0765,75.2256,505120.0
2020-02-11 14:40:00,75.71,75.81,75.64,75.72,255480.0,75.2554,75.3548,75.1858,75.2653,255480.0
2020-02-11 14:50:00,75.7,75.74,75.6,75.63,253320.0,75.2454,75.2852,75.146,75.1759,253320.0
2020-02-11 15:00:00,75.65,75.71,75.53,75.55,181220.0,75.1957,75.2554,75.0765,75.0963,181220.0
2020-02-11 15:10:00,75.6,75.6,75.39,75.39,248040.0,75.146,75.146,74.9373,74.9373,248040.0
2020-02-11 15:20:00,75.44,75.57,75.39,75.56,282180.0,74.987,75.1162,74.9373,75.1063,282180.0
2020-02-11 15:30:00,75.57,75.65,75.42,75.59,283280.0,75.1162,75.1957,74.9671,75.1361,283280.0
2020-02-11 15:40:00,75.58,75.65,75.53,75.54,259940.0,75.1262,75.1957,75.0765,75.0864,259940.0
2020-02-11 15:50:00,75.51,75.66,75.36,75.51,908380.0,75.0566,75.2057,74.9075,75.0566,908380.0
2020-02-12 09:30:00,75.79,76.02,75.79,75.87,964760.0,75.3349,75.5635,75.3349,75.4144,964760.0
2020-02-12 09:40:00,75.82,75.9,75.53,75.83,627620.0,75.3647,75.4442,75.0765,75.3747,627620.0
2020-02-12 09:50:00,75.83,75.85,75.57,75.75,415520.0,75.3747,75.3945,75.1162,75.2951,415520.0
2020-02-12 10:00:00,75.75,75.8,75.43,75.52,384820.0,75.2951,75.3448,74.9771,75.0665,384820.0
2020-02-12 10:10:00,75.5,75.64,75.5,75.57,268580.0,75.0466,75.1858,75.0466,75.1162,268580.0
2020-02-12 10:20:00,75.56,75.6,75.45,75.46,208240.0,75.1063,75.146,74.9969,75.0069,208240.0
2020-02-12 10:30:00,75.45,75.55,75.45,75.52,243520.0,74.9969,75.0963,74.9969,75.0665,243520.0
2020-02-12 10:40:00,75.54,75.6,75.46,75.5,298120.0,75.0864,75.146,75.0069,75.0466,298120.0
2020-02-12 10:50:00,75.49,75.58,75.45,75.55,276820.0,75.0367,75.1262,74.9969,75.0963,276820.0
2020-02-12 11:00:00,75.59,75.77,75.56,75.76,270840.0,75.1361,75.315,75.1063,75.3051,270840.0
2020-02-12 11:10:00,75.77,75.82,75.68,75.76,225560.0,75.315,75.3647,75.2256,75.3051,225560.0
2020-02-12 11:20:00,75.76,75.79,75.7,75.76,125980.0,75.3051,75.3349,75.2454,75.3051,125980.0
2020-02-12 11:30:00,75.75,75.81,75.74,75.75,214840.0,75.2951,75.3548,75.2852,75.2951,214840.0
2020-02-12 11:40:00,75.74,75.79,75.66,75.79,132840.0,75.2852,75.3349,75.2057,75.3349,132840.0
2020-02-12 11:50:00,75.77,75.82,75.74,75.81,147940.0,75.315,75.3647,75.2852,75.3548,147940.0
2020-02-12 12:00:00,75.81,75.84,75.79,75.81,108940.0,75.3548,75.3846,75.3349,75.3548,108940.0
2020-02-12 12:10:00,75.81,75.81,75.7,75.71,211560.0,75.3548,75.3548,75.2454,75.2554,211560.0
2020-02-12 12:20:00,75.72,75.73,75.67,75.72,276440.0,75.2653,75.2753,75.2156,75.2653,276440.0
2020-02-12 12:30:00,75.73,75.82,75.7,75.79,119820.0,75.2753,75.3647,75.2454,75.3349,119820.0
2020-02-12 12:40:00,75.79,75.8,75.74,75.76,186820.0,75.3349,75.3448,75.2852,75.3051,186820.0
2020-02-12 12:50:00,75.75,75.76,75.7,75.71,61460.0,75.2951,75.3051,75.2454,75.2554,61460.0
2020-02-12 13:00:00,75.71,75.73,75.67,75.7,204800.0,75.2554,75.2753,75.2156,75.2454,204800.0
2020-02-12 13:10:00,75.69,75.74,75.67,75.74,118200.0,75.2355,75.2852,75.2156,75.2852,118200.0
2020-02-12 13:20:00,75.73,75.75,75.71,75.75,68480.0,75.2753,75.2951,75.2554,75.2951,68480.0
2020-02-12 13:30:00,75.75,75.79,75.71,75.71,163200.0,75.2951,75.3349,75.2554,75.2554,163200.0
2020-02-12 13:40:00,75.7,75.75,75.67,75.69,125960.0,75.2454,75.2951,75.2156,75.2355,125960.0
2020-02-12 13:50:00,75.7,75.71,75.65,75.69,132160.0,75.2454,75.2554,75.1957,75.2355,132160.0
2020-02-12 14:00:00,75.72,75.74,75.66,75.66,86000.0,75.2653,75.2852,75.2057,75.2057,86000.0
2020-02-12 14:10:00,75.67,75.67,75.64,75.67,110000.0,75.2156,75.2156,75.1858,75.2156,110000.0
2020-02-12 14:20:00,75.66,75.73,75.65,75.73,102540.0,75.2057,75.2753,75.1957,75.2753,102540.0
2020-02-12 14:30:00,75.72,75.81,75.72,75.81,125680.0,75.2653,75.3548,75.2653,75.3548,125680.0
2020-02-12 14:40:00,75.81,75.88,75.76,75.87,365300.0,75.3548,75.4244,75.3051,75.4144,365300.0
2020-02-12 14:50:00,75.88,75.95,75.88,75.95,246800.0,75.4244,75.4939,75.4244,75.4939,246800.0
2020-02-12 15:00:00,75.96,76.0,75.87,75.88,229360.0,75.5039,75.5436,75.4144,75.4244,229360.0
2020-02-12 15:10:00,75.88,75.93,75.82,75.92,302860.0,75.4244,75.4741,75.3647,75.4641,302860.0
2020-02-12 15:20:00,75.93,75.98,75.93,75.95,131200.0,75.4741,75.5238,75.4741,75.4939,131200.0
2020-02-12 15:30:00,75.95,75.97,75.91,75.93,260920.0,75.4939,75.5138,75.4542,75.4741,260920.0
2020-02-12 15:40:00,75.93,75.97,75.85,75.87,200960.0,75.4741,75.5138,75.3945,75.4144,200960.0
2020-02-12 15:50:00,75.89,75.99,75.83,75.97,1234560.0,75.4343,75.5337,75.3747,75.5138,1234560.0
2020-02-13 09:30:00,75.5,75.7,75.2,75.43,1028280.0,75.0466,75.2454,74.7484,74.9771,1028280.0
2020-02-13 09:40:00,75.47,75.57,75.46,75.53,292980.0,75.0168,75.1162,75.0069,75.0765,292980.0
2020-02-13 09:50:00,75.51,75.79,75.51,75.54,217480.0,75.0566,75.3349,75.0566,75.0864,217480.0
2020-02-13 10:00:00,75.55,75.63,75.37,75.51,224620.0,75.0963,75.1759,74.9174,75.0566,224620.0
2020-02-13 10:10:00,75.52,75.57,75.45,75.53,245880.0,75.0665,75.1162,74.9969,75.0765,245880.0
2020-02-13 10:20:00,75.5,75.64,75.49,75.55,99540.0,75.0466,75.1858,75.0367,75.0963,99540.0
2020-02-13 10:30:00,75.58,75.73,75.58,75.63,264680.0,75.1262,75.2753,75.1262,75.1759,264680.0
2020-02-13 10:40:00,75.68,75.74,75.64,75.7,111580.0,75.2256,75.2852,75.1858,75.2454,111580.0
2020-02-13 10:50:00,75.72,75.78,75.7,75.76,142960.0,75.2653,75.325,75.2454,75.3051,142960.0
2020-02-13 11:00:00,75.76,75.83,75.71,75.71,180700.0,75.3051,75.3747,75.2554,75.2554,180700.0
2020-02-13 11:10:00,75.7,75.76,75.61,75.62,106880.0,75.2454,75.3051,75.156,75.1659,106880.0
2020-02-13 11:20:00,75.65,75.73,75.64,75.72,214700.0,75.1957,75.2753,75.1858,75.2653,214700.0
2020-02-13 11:30:00,75.74,75.79,75.73,75.77,173680.0,75.2852,75.3349,75.2753,75.315,173680.0
2020-02-13 11:40:00,75.77,75.78,75.57,75.66,150700.0,75.315,75.325,75.1162,75.2057,150700.0
2020-02-13 11:50:00,75.64,75.69,75.54,75.66,153620.0,75.1858,75.2355,75.0864,75.2057,153620.0
2020-02-13 12:00:00,75.62,75.74,75.61,75.73,76860.0,75.1659,75.2852,75.156,75.2753,76860.0
2020-02-13 12:10:00,75.72,75.73,75.68,75.68,57420.0,75.2653,75.2753,75.2256,75.2256,57420.0
2020-02-13 12:20:00,75.68,75.74,75.68,75.69,34000.0,75.2256,75.2852,75.2256,75.2355,34000.0
2020-02-13 12:30:00,75.7,75.71,75.68,75.68,48540.0,75.2454,75.2554,75.2256,75.2256,48540.0
2020-02-13 12:40:00,75.68,75.7,75.59,75.65,115820.0,75.2256,75.2454,75.1361,75.1957,115820.0
2020-02-13 12:50:00,75.65,75.69,75.65,75.67,130680.0,75.1957,75.2355,75.1957,75.2156,130680.0
2020-02-13 13:00:00,75.69,75.71,75.66,75.71,64300.0,75.2355,75.2554,75.2057,75.2554,64300.0
2020-02-13 13:10:00,75.71,75.75,75.7,75.75,110280.0,75.2554,75.2951,75.2454,75.2951,110280.0
2020-02-13 13:20:00,75.75,75.77,75.73,75.75,107260.0,75.2951,75.315,75.2753,75.2951,107260.0
2020-02-13 13:30:00,75.75,75.79,75.73,75.78,86760.0,75.2951,75.3349,75.2753,75.325,86760.0
2020-02-13 13:40:00,75.79,76.0,75.79,75.99,340600.0,75.3349,75.5436,75.3349,75.5337,340600.0
2020-02-13 13:50:00,75.99,76.08,75.98,76.05,142220.0,75.5337,75.6232,75.5238,75.5933,142220.0
2020-02-13 14:00:00,76.06,76.16,76.06,76.09,168840.0,75.6033,75.7027,75.6033,75.6331,168840.0
2020-02-13 14:10:00,76.1,76.24,76.06,76.22,144720.0,75.643,75.7822,75.6033,75.7623,144720.0
2020-02-13 14:20:00,76.25,76.3,75.99,76.06,374500.0,75.7921,75.8418,75.5337,75.6033,374500.0
2020-02-13 14:30:00,76.1,76.19,76.07,76.09,62220.0,75.643,75.7325,75.6132,75.6331,62220.0
2020-02-13 14:40:00,76.09,76.1,75.99,76.03,113940.0,75.6331,75.643,75.5337,75.5735,113940.0
2020-02-13 14:50:00,76.05,76.14,76.05,76.11,87500.0,75.5933,75.6828,75.5933,75.653,87500.0
2020-02-13 15:00:00,76.11,76.18,75.88,75.99,205720.0,75.653,75.7226,75.4244,75.5337,205720.0
2020-02-13 15:10:00,76.0,76.05,75.81,75.82,184420.0,75.5436,75.5933,75.3548,75.3647,184420.0
2020-02-13 15:20:00,75.82,75.88,75.75,75.75,105000.0,75.3647,75.4244,75.2951,75.2951,105000.0
2020-02-13 15:30:00,75.75,75.75,75.66,75.69,371400.0,75.2951,75.2951,75.2057,75.2355,371400.0
2020-02-13 15:40:00,75.7,75.73,75.61,75.7,142400.0,75.2454,75.2753,75.156,75.2454,142400.0
2020-02-13 15:50:00,75.69,75.71,75.62,75.68,692440.0,75.2355,75.2554,75.1659,75.2256,692440.0
2020-02-14 09:30:00,75.73,75.95,75.65,75.67,651700.0,75.2753,75.4939,75.1957,75.2156,651700.0
2020-02-14 09:40:00,75.69,75.73,75.35,75.43,489340.0,75.2355,75.2753,74.8975,74.9771,489340.0
2020-02-14 09:50:00,75.42,75.5,75.28,75.47,437280.0,74.9671,75.0466,74.828,75.0168,437280.0
2020-02-14 10:00:00,75.55,75.71,75.52,75.69,250160.0,75.0963,75.2554,75.0665,75.2355,250160.0
2020-02-14 10:10:00,75.67,75.7,75.59,75.65,88920.0,75.2156,75.2454,75.1361,75.1957,88920.0
2020-02-14 10:20:00,75.68,75.71,75.61,75.66,384500.0,75.2256,75.2554,75.156,75.2057,384500.0
2020-02-14 10:30:00,75.67,75.74,75.63,75.68,255300.0,75.2156,75.2852,75.1759,75.2256,255300.0
2020-02-14 10:40:00,75.69,75.78,75.69,75.78,141460.0,75.2355,75.325,75.2355,75.325,141460.0
2020-02-14 10:50:00,75.77,75.89,75.77,75.87,185600.0,75.315,75.4343,75.315,75.4144,185600.0
2020-02-14 11:00:00,75.86,75.88,75.74,75.77,164140.0,75.4045,75.4244,75.2852,75.315,164140.0
2020-02-14 11:10:00,75.76,75.79,75.75,75.75,55100.0,75.3051,75.3349,75.2951,75.2951,55100.0
2020-02-14 11:20:00,75.78,75.78,75.67,75.75,104460.0,75.325,75.325,75.2156,75.2951,104460.0
2020-02-14 11:30:00,75.72,75.77,75.69,75.76,78360.0,75.2653,75.315,75.2355,75.3051,78360.0
2020-02-14 11:40:00,75.75,75.8,75.74,75.78,60080.0,75.2951,75.3448,75.2852,75.325,60080.0
2020-02-14 11:50:00,75.76,75.82,75.75,75.79,181460.0,75.3051,75.3647,75.2951,75.3349,181460.0
2020-02-14 12:00:00,75.8,75.84,75.76,75.77,146940.0,75.3448,75.3846,75.3051,75.315,146940.0
2020-02-14 12:10:00,75.76,75.76,75.64,75.66,171700.0,75.3051,75.3051,75.1858,75.2057,171700.0
2020-02-14 12:20:00,75.66,75.67,75.58,75.65,124760.0,75.2057,75.2156,75.1262,75.1957,124760.0
2020-02-14 12:30:00,75.65,75.74,75.63,75.71,116360.0,75.1957,75.2852,75.1759,75.2554,116360.0
2020-02-14 12:40:00,75.73,75.73,75.68,75.69,37740.0,75.2753,75.2753,75.2256,75.2355,37740.0
2020-02-14 12:50:00,75.7,75.7,75.54,75.58,183580.0,75.2454,75.2454,75.0864,75.1262,183580.0
2020-02-14 13:00:00,75.6,75.69,75.58,75.61,198260.0,75.146,75.2355,75.1262,75.156,198260.0
2020-02-14 13:10:00,75.58,75.64,75.58,75.61,34000.0,75.1262,75.1858,75.1262,75.156,34000.0
2020-02-14 13:20:00,75.6,75.68,75.58,75.65,72580.0,75.146,75.2256,75.1262,75.1957,72580.0
2020-02-14 13:30:00,75.67,75.68,75.62,75.67,45500.0,75.2156,75.2256,75.1659,75.2156,45500.0
2020-02-14 13:40:00,75.68,75.71,75.66,75.66,70960.0,75.2256,75.2554,75.2057,75.2057,70960.0
2020-02-14 13:50:00,75.66,75.71,75.56,75.57,130820.0,75.2057,75.2554,75.1063,75.1162,130820.0
2020-02-14 14:00:00,75.57,75.65,75.57,75.63,100400.0,75.1162,75.1957,75.1162,75.1759,100400.0
2020-02-14 14:10:00,75.64,75.65,75.54,75.58,129460.0,75.1858,75.1957,75.0864,75.1262,129460.0
2020-02-14 14:20:00,75.59,75.75,75.59,75.75,90260.0,75.1361,75.2951,75.1361,75.2951,90260.0
2020-02-14 14:30:00,75.76,75.89,75.76,75.86,236860.0,75.3051,75.4343,75.3051,75.4045,236860.0
2020-02-14 14:40:00,75.85,75.89,75.74,75.75,388420.0,75.3945,75.4343,75.2852,75.2951,388420.0
2020-02-14 14:50:00,75.78,75.83,75.74,75.78,128900.0,75.325,75.3747,75.2852,75.325,128900.0
2020-02-14 15:00:00,75.8,75.81,75.75,75.76,178680.0,75.3448,75.3548,75.2951,75.3051,178680.0
2020-02-14 15:10:00,75.75,75.77,75.69,75.71,167380.0,75.2951,75.315,75.2355,75.2554,167380.0
2020-02-14 15:20:00,75.74,75.79,75.72,75.75,150780.0,75.2852,75.3349,75.2653,75.2951,150780.0
2020-02-14 15:30:00,75.74,75.86,75.72,75.85,247420.0,75.2852,75.4045,75.2653,75.3945,247420.0
2020-02-14 15:40:00,75.84,75.87,75.82,75.86,209100.0,75.3846,75.4144,75.3647,75.4045,209100.0
2020-02-14 15:50:00,75.87,76.0,75.84,75.98,1033700.0,75.4144,75.5436,75.3846,75.5238,1033700.0
2020-02-18 09:30:00,75.72,76.35,75.65,76.31,1349880.0,75.2653,75.8915,75.1957,75.8518,1349880.0
2020-02-18 09:40:00,76.34,76.53,76.26,76.34,746440.0,75.8816,76.0705,75.8021,75.8816,746440.0
2020-02-18 09:50:00,76.36,76.38,76.17,76.28,451020.0,75.9015,75.9214,75.7126,75.822,451020.0
2020-02-18 10:00:00,76.29,76.3,76.14,76.15,233400.0,75.8319,75.8418,75.6828,75.6927,233400.0
2020-02-18 10:10:00,76.13,76.16,76.0,76.01,231820.0,75.6729,75.7027,75.5436,75.5536,231820.0
2020-02-18 10:20:00,76.06,76.12,75.9,75.9,203940.0,75.6033,75.6629,75.4442,75.4442,203940.0
2020-02-18 10:30:00,75.92,76.01,75.86,75.94,212700.0,75.4641,75.5536,75.4045,75.484,212700.0
2020-02-18 10:40:00,75.95,76.05,75.91,75.99,179620.0,75.4939,75.5933,75.4542,75.5337,179620.0
2020-02-18 10:50:00,75.99,76.1,75.99,76.02,167320.0,75.5337,75.643,75.5337,75.5635,167320.0
2020-02-18 11:00:00,76.06,76.1,76.03,76.04,72000.0,75.6033,75.643,75.5735,75.5834,72000.0
2020-02-18 11:10:00,75.99,76.05,75.93,75.93,187240.0,75.5337,75.5933,75.4741,75.4741,187240.0
2020-02-18 11:20:00,75.91,75.94,75.76,75.8,272500.0,75.4542,75.484,75.3051,75.3448,272500.0
2020-02-18 11:30:00,75.82,75.91,75.82,75.83,170480.0,75.3647,75.4542,75.3647,75.3747,170480.0
2020-02-18 11:40:00,75.8,75.8,75.55,75.75,294620.0,75.3448,75.3448,75.0963,75.2951,294620.0
2020-02-18 11:50:00,75.79,75.85,75.77,75.78,151480.0,75.3349,75.3945,75.315,75.325,151480.0
2020-02-18 12:00:00,75.75,75.82,75.75,75.79,128920.0,75.2951,75.3647,75.2951,75.3349,128920.0
2020-02-18 12:10:00,75.8,75.87,75.76,75.87,97380.0,75.3448,75.4144,75.3051,75.4144,97380.0
2020-02-18 12:20:00,75.86,75.89,75.8,75.82,163560.0,75.4045,75.4343,75.3448,75.3647,163560.0
2020-02-18 12:30:00,75.84,75.95,75.81,75.93,159760.0,75.3846,75.4939,75.3548,75.4741,159760.0
2020-02-18 12:40:00,75.94,75.94,75.88,75.89,119820.0,75.484,75.484,75.4244,75.4343,119820.0
2020-02-18 12:50:00,75.88,75.88,75.79,75.8,105780.0,75.4244,75.4244,75.3349,75.3448,105780.0
2020-02-18 13:00:00,75.82,75.96,75.8,75.95,281820.0,75.3647,75.5039,75.3448,75.4939,281820.0
2020-02-18 13:10:00,75.93,75.96,75.86,75.87,109080.0,75.4741,75.5039,75.4045,75.4144,109080.0
2020-02-18 13:20:00,75.88,75.9,75.84,75.89,59000.0,75.4244,75.4442,75.3846,75.4343,59000.0
2020-02-18 13:30:00,75.88,75.96,75.88,75.92,134560.0,75.4244,75.5039,75.4244,75.4641,134560.0
2020-02-18 13:40:00,75.95,75.96,75.89,75.93,58580.0,75.4939,75.5039,75.4343,75.4741,58580.0
2020-02-18 13:50:00,75.95,75.95,75.91,75.92,76000.0,75.4939,75.4939,75.4542,75.4641,76000.0
2020-02-18 14:00:00,75.91,75.91,75.85,75.86,76220.0,75.4542,75.4542,75.3945,75.4045,76220.0
2020-02-18 14:10:00,75.85,75.97,75.82,75.97,183040.0,75.3945,75.5138,75.3647,75.5138,183040.0
2020-02-18 14:20:00,75.99,76.05,75.94,76.0,228000.0,75.5337,75.5933,75.484,75.5436,228000.0
2020-02-18 14:30:00,76.02,76.06,76.0,76.05,190140.0,75.5635,75.6033,75.5436,75.5933,190140.0
2020-02-18 14:40:00,76.05,76.18,76.04,76.15,251520.0,75.5933,75.7226,75.5834,75.6927,251520.0
2020-02-18 14:50:00,76.15,76.18,76.13,76.18,122080.0,75.6927,75.7226,75.6729,75.7226,122080.0
2020-02-18 15:00:00,76.18,76.24,76.14,76.17,263260.0,75.7226,75.7822,75.6828,75.7126,263260.0
2020-02-18 15:10:00,76.17,76.28,76.17,76.25,168380.0,75.7126,75.822,75.7126,75.7921,168380.0
2020-02-18 15:20:00,76.25,76.26,76.17,76.2,220600.0,75.7921,75.8021,75.7126,75.7424,220600.0
2020-02-18 15:30:00,76.2,76.2,76.06,76.06,128700.0,75.7424,75.7424,75.6033,75.6033,128700.0
2020-02-18 15:40:00,76.07,76.11,76.04,76.07,246780.0,75.6132,75.653,75.5834,75.6132,246780.0
2020-02-18 15:50:00,76.05,76.05,75.91,75.97,774900.0,75.5933,75.5933,75.4542,75.5138,774900.0
2020-02-19 09:30:00,76.36,76.36,76.05,76.14,1093420.0,75.9015,75.9015,75.5933,75.6828,1093420.0
2020-02-19 09:40:00,76.13,76.22,76.11,76.13,289020.0,75.6729,75.7623,75.653,75.6729,289020.0
2020-02-19 09:50:00,76.13,76.17,76.07,76.15,415780.0,75.6729,75.7126,75.6132,75.6927,415780.0
2020-02-19 10:00:00,76.14,76.38,76.14,76.38,250780.0,75.6828,75.9214,75.6828,75.9214,250780.0
2020-02-19 10:10:00,76.38,76.54,76.38,76.48,378260.0,75.9214,76.0804,75.9214,76.0208,378260.0
2020-02-19 10:20:00,76.49,76.54,76.4,76.44,266940.0,76.0307,76.0804,75.9412,75.981,266940.0
2020-02-19 10:30:00,76.46,76.46,76.33,76.36,255880.0,76.0009,76.0009,75.8717,75.9015,255880.0
2020-02-19 10:40:00,76.36,76.44,76.35,76.36,133040.0,75.9015,75.981,75.8915,75.9015,133040.0
2020-02-19 10:50:00,76.36,76.36,76.26,76.28,138560.0,75.9015,75.9015,75.8021,75.822,138560.0
2020-02-19 11:00:00,76.28,76.35,76.27,76.34,153020.0,75.822,75.8915,75.812,75.8816,153020.0
2020-02-19 11:10:00,76.33,76.36,76.31,76.35,163700.0,75.8717,75.9015,75.8518,75.8915,163700.0
2020-02-19 11:20:00,76.36,76.45,76.36,76.44,182700.0,75.9015,75.9909,75.9015,75.981,182700.0
2020-02-19 11:30:00,76.44,76.49,76.43,76.48,235920.0,75.981,76.0307,75.9711,76.0208,235920.0
2020-02-19 11:40:00,76.47,76.47,76.35,76.44,171780.0,76.0108,76.0108,75.8915,75.981,171780.0
2020-02-19 11:50:00,76.42,76.44,76.42,76.42,47680.0,75.9611,75.981,75.9611,75.9611,47680.0
2020-02-19 12:00:00,76.42,76.44,76.38,76.4,86600.0,75.9611,75.981,75.9214,75.9412,86600.0
2020-02-19 12:10:00,76.4,76.44,76.38,76.41,66220.0,75.9412,75.981,75.9214,75.9512,66220.0
2020-02-19 12:20:00,76.4,76.41,76.39,76.4,40240.0,75.9412,75.9512,75.9313,75.9412,40240.0
2020-02-19 12:30:00,76.4,76.43,76.39,76.41,194700.0,75.9412,75.9711,75.9313,75.9512,194700.0
2020-02-19 12:40:00,76.41,76.46,76.39,76.44,188140.0,75.9512,76.0009,75.9313,75.981,188140.0
2020-02-19 12:50:00,76.44,76.46,76.43,76.43,62120.0,75.981,76.0009,75.9711,75.9711,62120.0
2020-02-19 13:00:00,76.43,76.44,76.41,76.44,75180.0,75.9711,75.981,75.9512,75.981,75180.0
2020-02-19 13:10:00,76.44,76.47,76.43,76.45,68000.0,75.981,76.0108,75.9711,75.9909,68000.0
2020-02-19 13:20:00,76.45,76.45,76.42,76.42,87820.0,75.9909,75.9909,75.9611,75.9611,87820.0
2020-02-19 13:30:00,76.43,76.43,76.4,76.43,90220.0,75.9711,75.9711,75.9412,75.9711,90220.0
2020-02-19 13:40:00,76.43,76.47,76.43,76.45,92940.0,75.9711,76.0108,75.9711,75.9909,92940.0
2020-02-19 13:50:00,76.46,76.48,76.44,76.45,97660.0,76.0009,76.0208,75.981,75.9909,97660.0
2020-02-19 14:00:00,76.44,76.5,76.42,76.5,121760.0,75.981,76.0406,75.9611,76.0406,121760.0
2020-02-19 14:10:00,76.5,76.52,76.48,76.51,281720.0,76.0406,76.0605,76.0208,76.0506,281720.0
2020-02-19 14:20:00,76.5,76.5,76.44,76.47,67980.0,76.0406,76.0406,75.981,76.0108,67980.0
2020-02-19 14:30:00,76.48,76.49,76.45,76.47,70400.0,76.0208,76.0307,75.9909,76.0108,70400.0
2020-02-19 14:40:00,76.48,76.52,76.41,76.51,235180.0,76.0208,76.0605,75.9512,76.0506,235180.0
2020-02-19 14:50:00,76.51,76.52,76.47,76.47,119380.0,76.0506,76.0605,76.0108,76.0108,119380.0
2020-02-19 15:00:00,76.48,76.5,76.39,76.4,127880.0,76.0208,76.0406,75.9313,75.9412,127880.0
2020-02-19 15:10:00,76.4,76.42,76.36,76.39,132600.0,75.9412,75.9611,75.9015,75.9313,132600.0
2020-02-19 15:20:00,76.39,76.39,76.32,76.34,176620.0,75.9313,75.9313,75.8617,75.8816,176620.0
2020-02-19 15:30:00,76.33,76.37,76.27,76.29,367420.0,75.8717,75.9114,75.812,75.8319,367420.0
2020-02-19 15:40:00,76.28,76.3,76.2,76.2,353600.0,75.822,75.8418,75.7424,75.7424,353600.0
2020-02-19 15:50:00,76.2,76.31,76.15,76.24,1219260.0,75.7424,75.8518,75.6927,75.7822,1219260.0
2020-02-20 09:30:00,75.95,76.3,75.95,76.02,1162640.0,75.4939,75.8418,75.4939,75.5635,1162640.0
2020-02-20 09:40:00,76.11,76.11,75.96,76.04,324920.0,75.653,75.653,75.5039,75.5834,324920.0
2020-02-20 09:50:00,76.04,76.22,76.04,76.2,456180.0,75.5834,75.7623,75.5834,75.7424,456180.0
2020-02-20 10:00:00,76.22,76.35,76.16,76.26,250800.0,75.7623,75.8915,75.7027,75.8021,250800.0
2020-02-20 10:10:00,76.27,76.33,76.2,76.27,138360.0,75.812,75.8717,75.7424,75.812,138360.0
2020-02-20 10:20:00,76.24,76.25,76.14,76.25,143280.0,75.7822,75.7921,75.6828,75.7921,143280.0
2020-02-20 10:30:00,76.19,76.3,76.18,76.3,185440.0,75.7325,75.8418,75.7226,75.8418,185440.0
2020-02-20 10:40:00,76.3,76.32,76.28,76.32,96240.0,75.8418,75.8617,75.822,75.8617,96240.0
2020-02-20 10:50:00,76.31,76.35,76.3,76.34,185580.0,75.8518,75.8915,75.8418,75.8816,185580.0
2020-02-20 11:00:00,76.34,76.34,76.22,76.3,182640.0,75.8816,75.8816,75.7623,75.8418,182640.0
2020-02-20 11:10:00,76.28,76.28,75.93,76.06,467080.0,75.822,75.822,75.4741,75.6033,467080.0
2020-02-20 11:20:00,76.08,76.14,75.8,75.8,337460.0,75.6232,75.6828,75.3448,75.3448,337460.0
2020-02-20 11:30:00,75.75,75.89,75.21,75.5,863720.0,75.2951,75.4343,74.7584,75.0466,863720.0
2020-02-20 11:40:00,75.5,75.75,75.47,75.5,340140.0,75.0466,75.2951,75.0168,75.0466,340140.0
2020-02-20 11:50:00,75.48,75.82,75.48,75.65,393900.0,75.0268,75.3647,75.0268,75.1957,393900.0
2020-02-20 12:00:00,75.6,75.65,75.38,75.39,289320.0,75.146,75.1957,74.9274,74.9373,289320.0
2020-02-20 12:10:00,75.42,75.51,75.34,75.4,578460.0,74.9671,75.0566,74.8876,74.9472,578460.0
2020-02-20 12:20:00,75.37,75.42,75.29,75.35,294800.0,74.9174,74.9671,74.8379,74.8975,294800.0
2020-02-20 12:30:00,75.38,75.4,75.27,75.33,150700.0,74.9274,74.9472,74.818,74.8777,150700.0
2020-02-20 12:40:00,75.32,75.41,75.26,75.36,241120.0,74.8677,74.9572,74.8081,74.9075,241120.0
2020-02-20 12:50:00,75.33,75.46,75.3,75.45,226420.0,74.8777,75.0069,74.8478,74.9969,226420.0
2020-02-20 13:00:00,75.45,75.53,75.37,75.53,222040.0,74.9969,75.0765,74.9174,75.0765,222040.0
2020-02-20 13:10:00,75.5,75.64,75.5,75.54,218020.0,75.0466,75.1858,75.0466,75.0864,218020.0
2020-02-20 13:20:00,75.52,75.56,75.47,75.56,87720.0,75.0665,75.1063,75.0168,75.1063,87720.0
2020-02-20 13:30:00,75.56,75.59,75.46,75.46,207600.0,75.1063,75.1361,75.0069,75.0069,207600.0
2020-02-20 13:40:00,75.5,75.54,75.43,75.52,140540.0,75.0466,75.0864,74.9771,75.0665,140540.0
2020-02-20 13:50:00,75.53,75.56,75.49,75.52,96920.0,75.0765,75.1063,75.0367,75.0665,96920.0
2020-02-20 14:00:00,75.61,75.74,75.59,75.68,159800.0,75.156,75.2852,75.1361,75.2256,159800.0
2020-02-20 14:10:00,75.7,75.79,75.59,75.6,230360.0,75.2454,75.3349,75.1361,75.146,230360.0
2020-02-20 14:20:00,75.58,75.7,75.58,75.63,93700.0,75.1262,75.2454,75.1262,75.1759,93700.0
2020-02-20 14:30:00,75.65,75.85,75.65,75.85,108000.0,75.1957,75.3945,75.1957,75.3945,108000.0
2020-02-20 14:40:00,75.83,75.83,75.76,75.79,81340.0,75.3747,75.3747,75.3051,75.3349,81340.0
2020-02-20 14:50:00,75.82,75.85,75.67,75.8,157640.0,75.3647,75.3945,75.2156,75.3448,157640.0
2020-02-20 15:00:00,75.78,75.8,75.71,75.72,261000.0,75.325,75.3448,75.2554,75.2653,261000.0
2020-02-20 15:10:00,75.7,75.73,75.59,75.71,86480.0,75.2454,75.2753,75.1361,75.2554,86480.0
2020-02-20 15:20:00,75.74,75.81,75.71,75.71,78080.0,75.2852,75.3548,75.2554,75.2554,78080.0
2020-02-20 15:30:00,75.73,75.85,75.73,75.77,229420.0,75.2753,75.3945,75.2753,75.315,229420.0
2020-02-20 15:40:00,75.8,75.84,75.66,75.68,447380.0,75.3448,75.3846,75.2057,75.2256,447380.0
2020-02-20 15:50:00,75.66,75.88,75.59,75.85,968460.0,75.2057,75.4244,75.1361,75.3945,968460.0
2020-02-21 09:30:00,75.23,75.55,75.17,75.31,2689260.0,74.7783,75.0963,74.7186,74.8578,2689260.0
2020-02-21 09:40:00,75.3,75.37,74.84,74.84,696560.0,74.8478,74.9174,74.3906,74.3906,696560.0
2020-02-21 09:50:00,74.85,75.15,74.83,75.07,584520.0,74.4005,74.6987,74.3807,74.6192,584520.0
2020-02-21 10:00:00,75.09,75.15,74.96,75.09,379600.0,74.6391,74.6987,74.5099,74.6391,379600.0
2020-02-21 10:10:00,75.09,75.12,74.95,75.0,339000.0,74.6391,74.6689,74.4999,74.5496,339000.0
2020-02-21 10:20:00,75.03,75.27,75.02,75.22,279880.0,74.5795,74.818,74.5695,74.7683,279880.0
2020-02-21 10:30:00,75.21,75.21,75.08,75.13,191660.0,74.7584,74.7584,74.6292,74.6789,191660.0
2020-02-21 10:40:00,75.09,75.09,74.87,74.95,276360.0,74.6391,74.6391,74.4204,74.4999,276360.0
2020-02-21 10:50:00,74.96,75.12,74.92,75.08,269800.0,74.5099,74.6689,74.4701,74.6292,269800.0
2020-02-21 11:00:00,75.09,75.11,75.0,75.05,165860.0,74.6391,74.659,74.5496,74.5993,165860.0
2020-02-21 11:10:00,75.03,75.06,74.94,74.94,191040.0,74.5795,74.6093,74.49,74.49,191040.0
2020-02-21 11:20:00,74.94,75.15,74.91,75.15,223300.0,74.49,74.6987,74.4602,74.6987,223300.0
2020-02-21 11:30:00,75.18,75.23,75.1,75.12,174540.0,74.7286,74.7783,74.649,74.6689,174540.0
2020-02-21 11:40:00,75.08,75.19,75.07,75.12,203020.0,74.6292,74.7385,74.6192,74.6689,203020.0
2020-02-21 11:50:00,75.1,75.32,75.1,75.17,134960.0,74.649,74.8677,74.649,74.7186,134960.0
2020-02-21 12:00:00,75.2,75.3,75.09,75.14,136180.0,74.7484,74.8478,74.6391,74.6888,136180.0
2020-02-21 12:10:00,75.14,75.15,75.05,75.08,91760.0,74.6888,74.6987,74.5993,74.6292,91760.0
2020-02-21 12:20:00,75.09,75.11,75.03,75.03,117500.0,74.6391,74.659,74.5795,74.5795,117500.0
2020-02-21 12:30:00,75.07,75.07,74.98,75.06,137600.0,74.6192,74.6192,74.5298,74.6093,137600.0
2020-02-21 12:40:00,75.05,75.07,74.95,74.96,107240.0,74.5993,74.6192,74.4999,74.5099,107240.0
2020-02-21 12:50:00,74.98,74.98,74.89,74.97,147980.0,74.5298,74.5298,74.4403,74.5198,147980.0
2020-02-21 13:00:00,74.95,74.99,74.9,74.94,40020.0,74.4999,74.5397,74.4502,74.49,40020.0
2020-02-21 13:10:00,74.94,74.94,74.81,74.83,164580.0,74.49,74.49,74.3608,74.3807,164580.0
2020-02-21 13:20:00,74.83,74.91,74.82,74.87,147120.0,74.3807,74.4602,74.3707,74.4204,147120.0
2020-02-21 13:30:00,74.8,74.85,74.6,74.62,413160.0,74.3508,74.4005,74.152,74.1719,413160.0
2020-02-21 13:40:00,74.64,74.67,74.36,74.4,451940.0,74.1918,74.2216,73.9135,73.9532,451940.0
2020-02-21 13:50:00,74.4,74.41,74.15,74.33,649260.0,73.9532,73.9632,73.7047,73.8837,649260.0
2020-02-21 14:00:00,74.31,74.43,74.22,74.26,373540.0,73.8638,73.9831,73.7743,73.8141,373540.0
2020-02-21 14:10:00,74.24,74.28,74.01,74.05,529560.0,73.7942,73.834,73.5656,73.6053,529560.0
2020-02-21 14:20:00,74.03,74.17,74.01,74.11,431740.0,73.5855,73.7246,73.5656,73.665,431740.0
2020-02-21 14:30:00,74.13,74.16,73.98,74.02,657660.0,73.6849,73.7147,73.5358,73.5755,657660.0
2020-02-21 14:40:00,74.0,74.11,73.99,74.03,585360.0,73.5557,73.665,73.5457,73.5855,585360.0
2020-02-21 14:50:00,74.05,74.36,74.04,74.31,534520.0,73.6053,73.9135,73.5954,73.8638,534520.0
2020-02-21 15:00:00,74.28,74.3,74.05,74.05,535900.0,73.834,73.8538,73.6053,73.6053,535900.0
2020-02-21 15:10:00,74.1,74.17,74.06,74.06,641540.0,73.655,73.7246,73.6153,73.6153,641540.0
2020-02-21 15:20:00,74.06,74.13,73.99,74.08,503540.0,73.6153,73.6849,73.5457,73.6352,503540.0
2020-02-21 15:30:00,74.06,74.11,73.92,74.01,734180.0,73.6153,73.665,73.4761,73.5656,734180.0
2020-02-21 15:40:00,74.01,74.2,74.01,74.19,1169520.0,73.5656,73.7544,73.5656,73.7445,1169520.0
2020-02-21 15:50:00,74.18,74.39,74.03,74.17,3151400.0,73.7346,73.9433,73.5855,73.7246,3151400.0
2020-02-24 09:30:00,71.22,71.63,70.34,71.5,4399840.0,70.7923,71.1999,69.9176,71.0707,4399840.0
2020-02-24 09:40:00,71.5,71.69,71.33,71.55,1283960.0,71.0707,71.2595,70.9017,71.1204,1283960.0
2020-02-24 09:50:00,71.54,71.7,71.43,71.53,881000.0,71.1104,71.2695,71.0011,71.1005,881000.0
2020-02-24 10:00:00,71.51,71.68,71.48,71.61,647780.0,71.0806,71.2496,71.0508,71.18,647780.0
2020-02-24 10:10:00,71.59,71.82,71.55,71.63,641280.0,71.1601,71.3887,71.1204,71.1999,641280.0
2020-02-24 10:20:00,71.6,71.63,71.46,71.52,596000.0,71.1701,71.1999,71.0309,71.0905,596000.0
2020-02-24 10:30:00,71.52,71.53,71.16,71.25,718740.0,71.0905,71.1005,70.7327,70.8222,718740.0
2020-02-24 10:40:00,71.21,71.32,71.1,71.27,500060.0,70.7824,70.8917,70.6731,70.842,500060.0
2020-02-24 10:50:00,71.28,71.36,71.25,71.32,397400.0,70.852,70.9315,70.8222,70.8917,397400.0
2020-02-24 11:00:00,71.33,71.34,71.15,71.24,302620.0,70.9017,70.9116,70.7228,70.8122,302620.0
2020-02-24 11:10:00,71.22,71.42,71.12,71.42,177960.0,70.7923,70.9911,70.6929,70.9911,177960.0
2020-02-24 11:20:00,71.45,71.48,71.29,71.33,227660.0,71.021,71.0508,70.8619,70.9017,227660.0
2020-02-24 11:30:00,71.34,71.4,71.25,71.31,248380.0,70.9116,70.9713,70.8222,70.8818,248380.0
2020-02-24 11:40:00,71.29,71.29,71.02,71.02,438520.0,70.8619,70.8619,70.5935,70.5935,438520.0
2020-02-24 11:50:00,71.05,71.28,71.01,71.13,366520.0,70.6234,70.852,70.5836,70.7029,366520.0
2020-02-24 12:00:00,71.12,71.14,70.82,70.86,338880.0,70.6929,70.7128,70.3947,70.4345,338880.0
2020-02-24 12:10:00,70.85,71.0,70.83,71.0,309600.0,70.4246,70.5737,70.4047,70.5737,309600.0
2020-02-24 12:20:00,70.99,71.03,70.83,70.85,290540.0,70.5637,70.6035,70.4047,70.4246,290540.0
2020-02-24 12:30:00,70.87,70.98,70.75,70.96,327260.0,70.4444,70.5538,70.3252,70.5339,327260.0
2020-02-24 12:40:00,70.98,71.04,70.84,70.86,251480.0,70.5538,70.6134,70.4146,70.4345,251480.0
2020-02-24 12:50:00,70.85,70.85,70.74,70.75,224960.0,70.4246,70.4246,70.3152,70.3252,224960.0
2020-02-24 13:00:00,70.75,70.75,70.57,70.58,294720.0,70.3252,70.3252,70.1462,70.1562,294720.0
2020-02-24 13:10:00,70.61,70.63,70.47,70.53,265460.0,70.186,70.2059,70.0468,70.1065,265460.0
2020-02-24 13:20:00,70.53,70.8,70.53,70.8,225600.0,70.1065,70.3749,70.1065,70.3749,225600.0
2020-02-24 13:30:00,70.78,71.0,70.76,70.9,244820.0,70.355,70.5737,70.3351,70.4743,244820.0
2020-02-24 13:40:00,70.88,71.09,70.81,71.03,188800.0,70.4544,70.6631,70.3848,70.6035,188800.0
2020-02-24 13:50:00,71.09,71.09,70.86,71.01,225120.0,70.6631,70.6631,70.4345,70.5836,225120.0
2020-02-24 14:00:00,71.02,71.06,70.74,70.81,247680.0,70.5935,70.6333,70.3152,70.3848,247680.0
2020-02-24 14:10:00,70.79,70.83,70.69,70.69,233620.0,70.3649,70.4047,70.2655,70.2655,233620.0
2020-02-24 14:20:00,70.78,71.14,70.78,71.06,304680.0,70.355,70.7128,70.355,70.6333,304680.0
2020-02-24 14:30:00,71.07,71.13,70.98,71.12,357640.0,70.6432,70.7029,70.5538,70.6929,357640.0
2020-02-24 14:40:00,71.11,71.25,71.0,71.24,362340.0,70.683,70.8222,70.5737,70.8122,362340.0
2020-02-24 14:50:00,71.3,71.42,71.18,71.37,324900.0,70.8719,70.9911,70.7526,70.9414,324900.0
2020-02-24 15:00:00,71.38,71.47,71.33,71.42,542680.0,70.9514,71.0408,70.9017,70.9911,542680.0
2020-02-24 15:10:00,71.4,71.4,71.17,71.33,354000.0,70.9713,70.9713,70.7426,70.9017,354000.0
2020-02-24 15:20:00,71.35,71.39,71.23,71.31,458680.0,70.9216,70.9613,70.8023,70.8818,458680.0
2020-02-24 15:30:00,71.31,71.34,71.14,71.19,310240.0,70.8818,70.9116,70.7128,70.7625,310240.0
2020-02-24 15:40:00,71.19,71.36,71.09,71.32,547740.0,70.7625,70.9315,70.6631,70.8917,547740.0
2020-02-24 15:50:00,71.3,71.3,70.97,70.97,1451220.0,70.8719,70.8719,70.5438,70.5438,1451220.0
2020-02-25 09:30:00,71.55,71.84,71.31,71.76,1513260.0,71.1204,71.4086,70.8818,71.3291,1513260.0
2020-02-25 09:40:00,71.77,71.77,71.26,71.35,759400.0,71.339,71.339,70.8321,70.9216,759400.0
2020-02-25 09:50:00,71.34,71.69,71.27,71.56,494000.0,70.9116,71.2595,70.842,71.1303,494000.0
2020-02-25 10:00:00,71.5,71.64,71.4,71.5,209100.0,71.0707,71.2098,70.9713,71.0707,209100.0
2020-02-25 10:10:00,71.47,71.6,71.4,71.44,355260.0,71.0408,71.1701,70.9713,71.011,355260.0
2020-02-25 10:20:00,71.45,71.45,71.0,71.12,758080.0,71.021,71.021,70.5737,70.6929,758080.0
2020-02-25 10:30:00,71.15,71.22,70.86,71.12,595520.0,70.7228,70.7923,70.4345,70.6929,595520.0
2020-02-25 10:40:00,71.14,71.34,71.01,71.02,620020.0,70.7128,70.9116,70.5836,70.5935,620020.0
2020-02-25 10:50:00,71.01,71.06,70.8,71.0,590840.0,70.5836,70.6333,70.3749,70.5737,590840.0
2020-02-25 11:00:00,70.99,71.14,70.7,70.73,565220.0,70.5637,70.7128,70.2755,70.3053,565220.0
2020-02-25 11:10:00,70.76,70.97,70.64,70.73,524120.0,70.3351,70.5438,70.2158,70.3053,524120.0
2020-02-25 11:20:00,70.73,70.97,70.65,70.83,469720.0,70.3053,70.5438,70.2258,70.4047,469720.0
2020-02-25 11:30:00,70.8,71.02,70.73,70.94,400960.0,70.3749,70.5935,70.3053,70.514,400960.0
2020-02-25 11:40:00,70.96,71.15,70.71,71.09,381180.0,70.5339,70.7228,70.2854,70.6631,381180.0
2020-02-25 11:50:00,71.1,71.35,71.07,71.28,427920.0,70.6731,70.9216,70.6432,70.852,427920.0
2020-02-25 12:00:00,71.28,71.34,71.17,71.34,325400.0,70.852,70.9116,70.7426,70.9116,325400.0
2020-02-25 12:10:00,71.31,71.38,71.01,71.02,311020.0,70.8818,70.9514,70.5836,70.5935,311020.0
2020-02-25 12:20:00,71.02,71.09,70.9,70.93,336560.0,70.5935,70.6631,70.4743,70.5041,336560.0
2020-02-25 12:30:00,70.94,71.13,70.9,71.05,114200.0,70.514,70.7029,70.4743,70.6234,114200.0
2020-02-25 12:40:00,71.0,71.06,70.66,70.7,448120.0,70.5737,70.6333,70.2357,70.2755,448120.0
2020-02-25 12:50:00,70.67,70.78,70.6,70.67,194900.0,70.2456,70.355,70.1761,70.2456,194900.0
2020-02-25 13:00:00,70.64,70.64,70.4,70.62,702640.0,70.2158,70.2158,69.9773,70.1959,702640.0
2020-02-25 13:10:00,70.62,70.71,70.3,70.37,345280.0,70.1959,70.2854,69.8779,69.9474,345280.0
2020-02-25 13:20:00,70.34,70.46,70.3,70.4,186820.0,69.9176,70.0369,69.8779,69.9773,186820.0
2020-02-25 13:30:00,70.37,70.51,70.32,70.38,255660.0,69.9474,70.0866,69.8977,69.9574,255660.0
2020-02-25 13:40:00,70.34,70.45,70.21,70.3,335000.0,69.9176,70.027,69.7884,69.8779,335000.0
2020-02-25 13:50:00,70.43,70.5,70.15,70.15,264260.0,70.0071,70.0767,69.7288,69.7288,264260.0
2020-02-25 14:00:00,70.13,70.18,69.69,69.78,731380.0,69.7089,69.7586,69.2715,69.361,731380.0
2020-02-25 14:10:00,69.78,69.95,69.55,69.6,305360.0,69.361,69.53,69.1324,69.1821,305360.0
2020-02-25 14:20:00,69.63,69.73,69.45,69.51,355960.0,69.2119,69.3113,69.033,69.0926,355960.0
2020-02-25 14:30:00,69.5,69.59,69.27,69.4,696000.0,69.0827,69.1721,68.8541,68.9833,696000.0
2020-02-25 14:40:00,69.45,70.0,69.35,69.97,788340.0,69.033,69.5797,68.9336,69.5498,788340.0
2020-02-25 14:50:00,70.0,70.14,69.89,70.02,779380.0,69.5797,69.7188,69.4703,69.5995,779380.0
2020-02-25 15:00:00,70.04,70.31,70.01,70.04,424240.0,69.6194,69.8878,69.5896,69.6194,424240.0
2020-02-25 15:10:00,70.01,70.05,69.55,69.58,892440.0,69.5896,69.6294,69.1324,69.1622,892440.0
2020-02-25 15:20:00,69.63,69.65,69.34,69.44,564940.0,69.2119,69.2318,68.9236,69.023,564940.0
2020-02-25 15:30:00,69.43,69.43,69.02,69.02,813280.0,69.0131,69.0131,68.6056,68.6056,813280.0
2020-02-25 15:40:00,69.1,69.57,69.08,69.32,848700.0,68.6851,69.1523,68.6652,68.9038,848700.0
2020-02-25 15:50:00,69.32,69.49,69.12,69.31,3257160.0,68.9038,69.0727,68.705,68.8938,3257160.0
2020-02-26 09:30:00,69.83,70.22,69.46,70.13,2543400.0,69.4107,69.7983,69.0429,69.7089,2543400.0
2020-02-26 09:40:00,70.12,70.62,70.06,70.26,695320.0,69.6989,70.1959,69.6393,69.8381,695320.0
2020-02-26 09:50:00,70.3,70.3,69.99,70.02,478540.0,69.8779,69.8779,69.5697,69.5995,478540.0
2020-02-26 10:00:00,70.04,70.13,69.8,69.86,422360.0,69.6194,69.7089,69.3809,69.4405,422360.0
2020-02-26 10:10:00,69.8,70.16,69.63,70.11,541940.0,69.3809,69.7387,69.2119,69.689,541940.0
2020-02-26 10:20:00,70.09,70.41,70.06,70.27,429100.0,69.6691,69.9872,69.6393,69.848,429100.0
2020-02-26 10:30:00,70.25,70.52,70.18,70.39,945540.0,69.8282,70.0965,69.7586,69.9673,945540.0
2020-02-26 10:40:00,70.39,70.68,70.32,70.59,793840.0,69.9673,70.2556,69.8977,70.1661,793840.0
2020-02-26 10:50:00,70.58,70.66,70.32,70.32,409000.0,70.1562,70.2357,69.8977,69.8977,409000.0
2020-02-26 11:00:00,70.32,70.32,70.1,70.11,257580.0,69.8977,69.8977,69.6791,69.689,257580.0
2020-02-26 11:10:00,70.14,70.26,70.05,70.26,157860.0,69.7188,69.8381,69.6294,69.8381,157860.0
2020-02-26 11:20:00,70.28,70.48,70.25,70.46,245220.0,69.858,70.0568,69.8282,70.0369,245220.0
2020-02-26 11:30:00,70.42,70.53,70.3,70.49,260100.0,69.9971,70.1065,69.8779,70.0667,260100.0
2020-02-26 11:40:00,70.56,70.56,70.22,70.22,337780.0,70.1363,70.1363,69.7983,69.7983,337780.0
2020-02-26 11:50:00,70.25,70.26,70.01,70.08,326500.0,69.8282,69.8381,69.5896,69.6592,326500.0
2020-02-26 12:00:00,70.1,70.15,69.55,69.68,883020.0,69.6791,69.7288,69.1324,69.2616,883020.0
2020-02-26 12:10:00,69.65,69.75,69.48,69.7,593400.0,69.2318,69.3312,69.0628,69.2815,593400.0
2020-02-26 12:20:00,69.73,69.94,69.64,69.75,187480.0,69.3113,69.52,69.2218,69.3312,187480.0
2020-02-26 12:30:00,69.85,69.95,69.62,69.62,650480.0,69.4306,69.53,69.202,69.202,650480.0
2020-02-26 12:40:00,69.62,69.78,69.45,69.75,478960.0,69.202,69.361,69.033,69.3312,478960.0
2020-02-26 12:50:00,69.78,69.78,69.54,69.67,144840.0,69.361,69.361,69.1224,69.2517,144840.0
2020-02-26 13:00:00,69.68,69.8,69.6,69.64,215220.0,69.2616,69.3809,69.1821,69.2218,215220.0
2020-02-26 13:10:00,69.66,69.73,69.55,69.6,139620.0,69.2417,69.3113,69.1324,69.1821,139620.0
2020-02-26 13:20:00,69.63,69.73,69.56,69.7,153080.0,69.2119,69.3113,69.1423,69.2815,153080.0
2020-02-26 13:30:00,69.69,69.7,69.0,69.0,685700.0,69.2715,69.2815,68.5857,68.5857,685700.0
2020-02-26 13:40:00,69.0,69.5,68.83,69.45,634200.0,68.5857,69.0827,68.4167,69.033,634200.0
2020-02-26 13:50:00,69.35,69.46,69.1,69.15,379440.0,68.9336,69.0429,68.6851,68.7348,379440.0
2020-02-26 14:00:00,69.13,69.49,69.02,69.24,263740.0,68.7149,69.0727,68.6056,68.8242,263740.0
2020-02-26 14:10:00,69.25,69.52,69.19,69.32,289500.0,68.8342,69.1026,68.7745,68.9038,289500.0
2020-02-26 14:20:00,69.32,69.62,69.3,69.49,313560.0,68.9038,69.202,68.8839,69.0727,313560.0
2020-02-26 14:30:00,69.49,69.67,69.38,69.58,298580.0,69.0727,69.2517,68.9634,69.1622,298580.0
2020-02-26 14:40:00,69.59,69.7,69.41,69.67,386520.0,69.1721,69.2815,68.9932,69.2517,386520.0
2020-02-26 14:50:00,69.57,69.7,69.47,69.49,328540.0,69.1523,69.2815,69.0529,69.0727,328540.0
2020-02-26 15:00:00,69.52,69.75,69.5,69.69,597320.0,69.1026,69.3312,69.0827,69.2715,597320.0
2020-02-26 15:10:00,69.76,70.07,69.7,70.07,806880.0,69.3411,69.6492,69.2815,69.6492,806880.0
2020-02-26 15:20:00,70.02,70.1,69.78,69.86,361280.0,69.5995,69.6791,69.361,69.4405,361280.0
2020-02-26 15:30:00,69.87,69.87,69.62,69.81,401180.0,69.4504,69.4504,69.202,69.3908,401180.0
2020-02-26 15:40:00,69.82,69.83,69.58,69.58,716540.0,69.4007,69.4107,69.1622,69.1622,716540.0
2020-02-26 15:50:00,69.61,69.78,69.44,69.53,1507640.0,69.192,69.361,69.023,69.1125,1507640.0
2020-02-27 09:30:00,68.0,68.0,66.98,67.81,3121640.0,67.5917,67.5917,66.5778,67.4028,3121640.0
2020-02-27 09:40:00,67.81,67.85,67.29,67.41,747360.0,67.4028,67.4426,66.8859,67.0052,747360.0
2020-02-27 09:50:00,67.38,67.94,67.36,67.72,808280.0,66.9754,67.532,66.9555,67.3134,808280.0
2020-02-27 10:00:00,67.72,67.9,67.49,67.72,1196700.0,67.3134,67.4923,67.0847,67.3134,1196700.0
2020-02-27 10:10:00,67.71,67.84,67.57,67.68,691140.0,67.3034,67.4326,67.1643,67.2736,691140.0
2020-02-27 10:20:00,67.66,67.83,67.4,67.42,805020.0,67.2537,67.4227,66.9953,67.0152,805020.0
2020-02-27 10:30:00,67.42,67.42,66.86,67.29,918340.0,67.0152,67.0152,66.4585,66.8859,918340.0
2020-02-27 10:40:00,67.25,67.53,67.1,67.53,670300.0,66.8462,67.1245,66.6971,67.1245,670300.0
2020-02-27 10:50:00,67.53,67.85,67.35,67.85,686560.0,67.1245,67.4426,66.9456,67.4426,686560.0
2020-02-27 11:00:00,67.81,68.15,67.74,68.11,510300.0,67.4028,67.7408,67.3332,67.701,510300.0
2020-02-27 11:10:00,68.09,68.09,67.72,67.98,737780.0,67.6811,67.6811,67.3134,67.5718,737780.0
2020-02-27 11:20:00,67.98,68.0,67.43,67.46,529100.0,67.5718,67.5917,67.0251,67.0549,529100.0
2020-02-27 11:30:00,67.43,67.66,67.2,67.31,436620.0,67.0251,67.2537,66.7965,66.9058,436620.0
2020-02-27 11:40:00,67.31,67.48,67.08,67.4,409300.0,66.9058,67.0748,66.6772,66.9953,409300.0
2020-02-27 11:50:00,67.36,67.69,67.32,67.66,567060.0,66.9555,67.2835,66.9158,67.2537,567060.0
2020-02-27 12:00:00,67.63,67.79,67.5,67.73,488460.0,67.2239,67.3829,67.0947,67.3233,488460.0
2020-02-27 12:10:00,67.73,68.04,67.73,68.04,499140.0,67.3233,67.6314,67.3233,67.6314,499140.0
2020-02-27 12:20:00,68.04,68.06,67.66,67.94,342640.0,67.6314,67.6513,67.2537,67.532,342640.0
2020-02-27 12:30:00,67.88,68.47,67.88,68.45,503100.0,67.4724,68.0589,67.4724,68.039,503100.0
2020-02-27 12:40:00,68.45,68.46,68.11,68.36,321620.0,68.039,68.0489,67.701,67.9495,321620.0
2020-02-27 12:50:00,68.33,68.41,67.96,68.0,401460.0,67.9197,67.9992,67.5519,67.5917,401460.0
2020-02-27 13:00:00,68.01,68.22,67.86,68.2,227740.0,67.6016,67.8104,67.4525,67.7905,227740.0
2020-02-27 13:10:00,68.24,68.32,67.96,68.05,206940.0,67.8302,67.9098,67.5519,67.6414,206940.0
2020-02-27 13:20:00,68.01,68.1,67.78,67.78,219800.0,67.6016,67.6911,67.373,67.373,219800.0
2020-02-27 13:30:00,67.8,67.9,67.44,67.52,382760.0,67.3929,67.4923,67.035,67.1146,382760.0
2020-02-27 13:40:00,67.59,67.64,67.05,67.47,454520.0,67.1841,67.2338,66.6474,67.0649,454520.0
2020-02-27 13:50:00,67.42,67.62,67.11,67.24,202440.0,67.0152,67.214,66.707,66.8362,202440.0
2020-02-27 14:00:00,67.19,67.33,66.9,66.91,389040.0,66.7865,66.9257,66.4983,66.5082,389040.0
2020-02-27 14:10:00,66.88,67.25,66.88,67.0,491320.0,66.4784,66.8462,66.4784,66.5977,491320.0
2020-02-27 14:20:00,66.98,67.38,66.97,67.35,269540.0,66.5778,66.9754,66.5679,66.9456,269540.0
2020-02-27 14:30:00,67.39,67.39,67.11,67.11,373760.0,66.9853,66.9853,66.707,66.707,373760.0
2020-02-27 14:40:00,67.15,67.23,67.01,67.1,389060.0,66.7468,66.8263,66.6076,66.6971,389060.0
2020-02-27 14:50:00,67.15,67.15,66.83,66.86,816780.0,66.7468,66.7468,66.4287,66.4585,816780.0
2020-02-27 15:00:00,66.86,67.14,66.61,67.12,746820.0,66.4585,66.7368,66.21,66.717,746820.0
2020-02-27 15:10:00,67.18,67.23,66.93,66.94,547880.0,66.7766,66.8263,66.5281,66.538,547880.0
2020-02-27 15:20:00,66.93,67.03,66.6,66.6,563340.0,66.5281,66.6275,66.2001,66.2001,563340.0
2020-02-27 15:30:00,66.58,66.65,66.35,66.38,884160.0,66.1802,66.2498,65.9516,65.9814,884160.0
2020-02-27 15:40:00,66.39,66.54,66.26,66.35,925800.0,65.9913,66.1404,65.8621,65.9516,925800.0
2020-02-27 15:50:00,66.39,66.41,65.71,65.74,3120300.0,65.9913,66.0112,65.3154,65.3452,3120300.0
2020-02-28 09:30:00,63.69,65.13,63.47,64.85,4355460.0,63.3076,64.7389,63.0889,64.4606,4355460.0
2020-02-28 09:40:00,64.84,64.99,64.29,64.51,1355100.0,64.4507,64.5998,63.904,64.1226,1355100.0
2020-02-28 09:50:00,64.54,64.71,63.66,63.92,1764460.0,64.1525,64.3214,63.2777,63.5362,1764460.0
2020-02-28 10:00:00,63.9,63.94,63.41,63.86,1803120.0,63.5163,63.5561,63.0292,63.4765,1803120.0
2020-02-28 10:10:00,63.9,64.25,63.61,64.25,937560.0,63.5163,63.8642,63.228,63.8642,937560.0
2020-02-28 10:20:00,64.28,64.37,63.8,63.83,880660.0,63.894,63.9835,63.4169,63.4467,880660.0
2020-02-28 10:30:00,63.84,64.18,63.65,63.73,881220.0,63.4567,63.7946,63.2678,63.3473,881220.0
2020-02-28 10:40:00,63.73,63.94,63.57,63.8,1187520.0,63.3473,63.5561,63.1883,63.4169,1187520.0
2020-02-28 10:50:00,63.79,64.35,63.77,64.35,604960.0,63.407,63.9636,63.3871,63.9636,604960.0
2020-02-28 11:00:00,64.27,64.38,63.68,63.77,477600.0,63.8841,63.9934,63.2976,63.3871,477600.0
2020-02-28 11:10:00,63.85,64.53,63.8,64.53,446980.0,63.4666,64.1425,63.4169,64.1425,446980.0
2020-02-28 11:20:00,64.55,64.95,64.43,64.95,716980.0,64.1624,64.56,64.0431,64.56,716980.0
2020-02-28 11:30:00,64.95,65.4,64.83,65.34,822740.0,64.56,65.0073,64.4407,64.9477,822740.0
2020-02-28 11:40:00,65.35,66.0,65.19,65.32,754620.0,64.9576,65.6037,64.7986,64.9278,754620.0
2020-02-28 11:50:00,65.43,65.43,64.75,65.01,492560.0,65.0371,65.0371,64.3612,64.6196,492560.0
2020-02-28 12:00:00,65.02,65.13,64.66,64.96,418820.0,64.6296,64.7389,64.2717,64.5699,418820.0
2020-02-28 12:10:00,64.99,65.08,64.65,64.91,410920.0,64.5998,64.6892,64.2618,64.5202,410920.0
2020-02-28 12:20:00,64.93,65.19,64.68,65.19,293740.0,64.5401,64.7986,64.2916,64.7986,293740.0
2020-02-28 12:30:00,65.25,65.45,65.15,65.34,349800.0,64.8582,65.057,64.7588,64.9477,349800.0
2020-02-28 12:40:00,65.34,65.48,64.85,64.96,303680.0,64.9477,65.0868,64.4606,64.5699,303680.0
2020-02-28 12:50:00,65.0,65.47,64.89,65.45,361920.0,64.6097,65.0769,64.5004,65.057,361920.0
2020-02-28 13:00:00,65.41,65.67,65.35,65.63,404100.0,65.0172,65.2757,64.9576,65.2359,404100.0
2020-02-28 13:10:00,65.62,65.62,65.12,65.32,369780.0,65.226,65.226,64.729,64.9278,369780.0
2020-02-28 13:20:00,65.27,65.43,65.1,65.2,336580.0,64.8781,65.0371,64.7091,64.8085,336580.0
2020-02-28 13:30:00,65.18,65.21,64.74,64.8,826580.0,64.7886,64.8184,64.3513,64.4109,826580.0
2020-02-28 13:40:00,64.78,64.82,64.29,64.57,1329180.0,64.391,64.4308,63.904,64.1823,1329180.0
2020-02-28 13:50:00,64.56,64.64,64.25,64.56,406900.0,64.1723,64.2519,63.8642,64.1723,406900.0
2020-02-28 14:00:00,64.58,64.58,64.15,64.21,660460.0,64.1922,64.1922,63.7648,63.8244,660460.0
2020-02-28 14:10:00,64.24,64.6,64.24,64.56,425360.0,63.8543,64.2121,63.8543,64.1723,425360.0
2020-02-28 14:20:00,64.55,64.96,64.47,64.72,422600.0,64.1624,64.5699,64.0829,64.3314,422600.0
2020-02-28 14:30:00,64.68,65.2,64.59,64.91,578800.0,64.2916,64.8085,64.2022,64.5202,578800.0
2020-02-28 14:40:00,64.88,65.54,64.88,65.28,370760.0,64.4904,65.1465,64.4904,64.888,370760.0
2020-02-28 14:50:00,65.31,65.4,64.91,65.04,1009600.0,64.9178,65.0073,64.5202,64.6495,1009600.0
2020-02-28 15:00:00,65.08,65.17,64.61,64.81,780100.0,64.6892,64.7787,64.222,64.4208,780100.0
2020-02-28 15:10:00,64.72,65.51,64.72,65.37,532120.0,64.3314,65.1166,64.3314,64.9775,532120.0
2020-02-28 15:20:00,65.36,65.45,64.75,64.75,751060.0,64.9675,65.057,64.3612,64.3612,751060.0
2020-02-28 15:30:00,64.66,65.23,64.66,65.05,873660.0,64.2717,64.8383,64.2717,64.6594,873660.0
2020-02-28 15:40:00,65.05,65.51,64.76,65.51,1635580.0,64.6594,65.1166,64.3711,65.1166,1635580.0
2020-02-28 15:50:00,65.45,67.12,65.28,67.06,4760940.0,65.057,66.717,64.888,66.6573,4760940.0
2020-03-02 09:30:00,67.57,67.89,66.76,66.8,3142660.0,67.1643,67.4823,66.3591,66.3989,3142660.0
2020-03-02 09:40:00,66.83,67.34,66.75,67.15,1011800.0,66.4287,66.9356,66.3492,66.7468,1011800.0
2020-03-02 09:50:00,67.1,67.15,66.84,66.85,791240.0,66.6971,66.7468,66.4386,66.4486,791240.0
2020-03-02 10:00:00,66.85,66.93,66.3,66.41,789340.0,66.4486,66.5281,65.9019,66.0112,789340.0
2020-03-02 10:10:00,66.42,66.75,66.41,66.51,385180.0,66.0212,66.3492,66.0112,66.1106,385180.0
2020-03-02 10:20:00,66.55,66.65,66.26,66.61,402580.0,66.1504,66.2498,65.8621,66.21,402580.0
2020-03-02 10:30:00,66.64,66.79,66.29,66.76,474080.0,66.2398,66.3889,65.8919,66.3591,474080.0
2020-03-02 10:40:00,66.75,67.13,66.64,67.07,683080.0,66.3492,66.7269,66.2398,66.6673,683080.0
2020-03-02 10:50:00,67.07,67.29,67.03,67.09,713680.0,66.6673,66.8859,66.6275,66.6871,713680.0
2020-03-02 11:00:00,67.07,67.38,67.05,67.2,711160.0,66.6673,66.9754,66.6474,66.7965,711160.0
2020-03-02 11:10:00,67.21,67.77,67.21,67.49,579960.0,66.8064,67.3631,66.8064,67.0847,579960.0
2020-03-02 11:20:00,67.55,67.84,67.54,67.75,638720.0,67.1444,67.4326,67.1344,67.3432,638720.0
2020-03-02 11:30:00,67.76,68.03,67.52,68.02,560820.0,67.3531,67.6215,67.1146,67.6116,560820.0
2020-03-02 11:40:00,68.02,68.14,67.86,68.12,832200.0,67.6116,67.7308,67.4525,67.711,832200.0
2020-03-02 11:50:00,68.12,68.44,68.08,68.26,625100.0,67.711,68.029,67.6712,67.8501,625100.0
2020-03-02 12:00:00,68.26,68.41,68.09,68.12,449040.0,67.8501,67.9992,67.6811,67.711,449040.0
2020-03-02 12:10:00,68.15,68.15,67.83,67.83,337860.0,67.7408,67.7408,67.4227,67.4227,337860.0
2020-03-02 12:20:00,67.84,67.95,67.69,67.93,273580.0,67.4326,67.542,67.2835,67.5221,273580.0
2020-03-02 12:30:00,67.9,68.18,67.88,68.08,406860.0,67.4923,67.7706,67.4724,67.6712,406860.0
2020-03-02 12:40:00,68.1,68.16,67.88,68.06,227220.0,67.6911,67.7507,67.4724,67.6513,227220.0
2020-03-02 12:50:00,68.14,68.21,68.0,68.16,136400.0,67.7308,67.8004,67.5917,67.7507,136400.0
2020-03-02 13:00:00,68.12,68.18,67.88,67.97,273460.0,67.711,67.7706,67.4724,67.5619,273460.0
2020-03-02 13:10:00,67.97,68.03,67.78,67.83,206780.0,67.5619,67.6215,67.373,67.4227,206780.0
2020-03-02 13:20:00,67.8,67.89,67.5,67.59,308460.0,67.3929,67.4823,67.0947,67.1841,308460.0
2020-03-02 13:30:00,67.54,67.87,67.47,67.79,298640.0,67.1344,67.4625,67.0649,67.3829,298640.0
2020-03-02 13:40:00,67.78,67.84,67.52,67.6,305400.0,67.373,67.4326,67.1146,67.1941,305400.0
2020-03-02 13:50:00,67.6,67.74,67.5,67.68,168500.0,67.1941,67.3332,67.0947,67.2736,168500.0
2020-03-02 14:00:00,67.82,67.86,67.65,67.86,163560.0,67.4128,67.4525,67.2438,67.4525,163560.0
2020-03-02 14:10:00,67.85,67.92,67.68,67.71,320740.0,67.4426,67.5122,67.2736,67.3034,320740.0
2020-03-02 14:20:00,67.71,67.78,67.48,67.48,326840.0,67.3034,67.373,67.0748,67.0748,326840.0
2020-03-02 14:30:00,67.51,67.58,67.13,67.15,441620.0,67.1046,67.1742,66.7269,66.7468,441620.0
2020-03-02 14:40:00,67.11,67.3,66.88,67.25,404880.0,66.707,66.8959,66.4784,66.8462,404880.0
2020-03-02 14:50:00,67.21,67.55,67.12,67.25,395900.0,66.8064,67.1444,66.717,66.8462,395900.0
2020-03-02 15:00:00,67.22,67.7,67.22,67.65,279760.0,66.8164,67.2935,66.8164,67.2438,279760.0
2020-03-02 15:10:00,67.59,67.71,67.49,67.61,238560.0,67.1841,67.3034,67.0847,67.204,238560.0
2020-03-02 15:20:00,67.61,67.95,67.58,67.92,383880.0,67.204,67.542,67.1742,67.5122,383880.0
2020-03-02 15:30:00,67.93,68.37,67.91,68.37,873660.0,67.5221,67.9595,67.5022,67.9595,873660.0
2020-03-02 15:40:00,68.35,68.68,68.26,68.62,1055280.0,67.9396,68.2676,67.8501,68.208,1055280.0
2020-03-02 15:50:00,68.65,69.37,68.65,69.33,2496200.0,68.2378,68.9535,68.2378,68.9137,2496200.0
2020-03-03 09:30:00,69.88,69.96,68.97,69.28,3407240.0,69.4604,69.5399,68.5559,68.864,3407240.0
2020-03-03 09:40:00,69.2,69.47,69.07,69.3,721080.0,68.7845,69.0529,68.6553,68.8839,721080.0
2020-03-03 09:50:00,69.24,69.24,68.4,68.66,1076520.0,68.8242,68.8242,67.9893,68.2477,1076520.0
2020-03-03 10:00:00,68.65,70.31,68.65,70.18,1897940.0,68.2378,69.8878,68.2378,69.7586,1897940.0
2020-03-03 10:10:00,70.14,70.41,69.35,69.64,1212240.0,69.7188,69.9872,68.9336,69.2218,1212240.0
2020-03-03 10:20:00,69.71,70.1,69.63,69.64,807860.0,69.2914,69.6791,69.2119,69.2218,807860.0
2020-03-03 10:30:00,69.65,69.92,69.55,69.83,384060.0,69.2318,69.5001,69.1324,69.4107,384060.0
2020-03-03 10:40:00,69.89,70.16,69.75,69.81,516040.0,69.4703,69.7387,69.3312,69.3908,516040.0
2020-03-03 10:50:00,69.88,70.14,69.7,70.04,757980.0,69.4604,69.7188,69.2815,69.6194,757980.0
2020-03-03 11:00:00,70.05,70.11,69.43,69.49,318880.0,69.6294,69.689,69.0131,69.0727,318880.0
2020-03-03 11:10:00,69.5,69.5,68.94,69.01,542560.0,69.0827,69.0827,68.526,68.5956,542560.0
2020-03-03 11:20:00,69.0,69.06,68.31,68.42,453700.0,68.5857,68.6453,67.8998,68.0092,453700.0
2020-03-03 11:30:00,68.42,68.75,68.28,68.75,607140.0,68.0092,68.3372,67.87,68.3372,607140.0
2020-03-03 11:40:00,68.73,68.88,68.57,68.66,194880.0,68.3173,68.4664,68.1583,68.2477,194880.0
2020-03-03 11:50:00,68.62,69.05,68.62,69.01,274580.0,68.208,68.6354,68.208,68.5956,274580.0
2020-03-03 12:00:00,69.01,69.21,68.88,69.21,226240.0,68.5956,68.7944,68.4664,68.7944,226240.0
2020-03-03 12:10:00,69.19,69.23,68.82,68.95,182840.0,68.7745,68.8143,68.4068,68.536,182840.0
2020-03-03 12:20:00,68.9,69.08,68.7,68.7,268000.0,68.4863,68.6652,68.2875,68.2875,268000.0
2020-03-03 12:30:00,68.71,68.78,68.61,68.78,238220.0,68.2974,68.367,68.198,68.367,238220.0
2020-03-03 12:40:00,68.74,69.06,68.68,68.94,217240.0,68.3272,68.6453,68.2676,68.526,217240.0
2020-03-03 12:50:00,68.95,68.95,68.55,68.75,145680.0,68.536,68.536,68.1384,68.3372,145680.0
2020-03-03 13:00:00,68.7,68.7,68.38,68.46,271920.0,68.2875,68.2875,67.9694,68.0489,271920.0
2020-03-03 13:10:00,68.4,68.49,68.09,68.1,244960.0,67.9893,68.0787,67.6811,67.6911,244960.0
2020-03-03 13:20:00,68.13,68.25,67.73,67.87,295940.0,67.7209,67.8402,67.3233,67.4625,295940.0
2020-03-03 13:30:00,67.95,68.1,67.8,67.98,368060.0,67.542,67.6911,67.3929,67.5718,368060.0
2020-03-03 13:40:00,67.96,67.96,67.34,67.45,459340.0,67.5519,67.5519,66.9356,67.045,459340.0
2020-03-03 13:50:00,67.42,67.55,67.13,67.13,515940.0,67.0152,67.1444,66.7269,66.7269,515940.0
2020-03-03 14:00:00,67.23,67.31,66.49,66.53,811620.0,66.8263,66.9058,66.0907,66.1305,811620.0
2020-03-03 14:10:00,66.5,66.9,66.46,66.53,436860.0,66.1007,66.4983,66.0609,66.1305,436860.0
2020-03-03 14:20:00,66.51,67.03,66.5,66.95,611420.0,66.1106,66.6275,66.1007,66.548,611420.0
2020-03-03 14:30:00,66.96,67.15,66.78,66.78,496500.0,66.5579,66.7468,66.379,66.379,496500.0
2020-03-03 14:40:00,66.7,67.05,66.48,66.99,323660.0,66.2995,66.6474,66.0808,66.5877,323660.0
2020-03-03 14:50:00,66.98,67.18,66.78,66.95,304080.0,66.5778,66.7766,66.379,66.548,304080.0
2020-03-03 15:00:00,67.0,67.34,66.87,67.02,550980.0,66.5977,66.9356,66.4685,66.6176,550980.0
2020-03-03 15:10:00,66.98,67.67,66.97,67.57,639660.0,66.5778,67.2637,66.5679,67.1643,639660.0
2020-03-03 15:20:00,67.57,67.64,66.94,67.58,584460.0,67.1643,67.2338,66.538,67.1742,584460.0
2020-03-03 15:30:00,67.6,67.6,66.66,66.72,454500.0,67.1941,67.1941,66.2597,66.3194,454500.0
2020-03-03 15:40:00,66.72,67.43,66.64,67.04,851160.0,66.3194,67.0251,66.2398,66.6374,851160.0
2020-03-03 15:50:00,67.0,67.48,66.5,66.89,3138080.0,66.5977,67.0748,66.1007,66.4883,3138080.0
2020-03-04 09:30:00,67.92,67.98,67.07,67.35,1963540.0,67.5122,67.5718,66.6673,66.9456,1963540.0
2020-03-04 09:40:00,67.37,67.62,67.17,67.17,698820.0,66.9655,67.214,66.7667,66.7667,698820.0
2020-03-04 09:50:00,67.17,67.3,66.94,67.05,526040.0,66.7667,66.8959,66.538,66.6474,526040.0
2020-03-04 10:00:00,67.08,67.36,66.85,67.19,531180.0,66.6772,66.9555,66.4486,66.7865,531180.0
2020-03-04 10:10:00,67.24,67.71,67.12,67.69,546980.0,66.8362,67.3034,66.717,67.2835,546980.0
2020-03-04 10:20:00,67.7,67.9,67.5,67.76,527820.0,67.2935,67.4923,67.0947,67.3531,527820.0
2020-03-04 10:30:00,67.76,67.76,67.41,67.48,287220.0,67.3531,67.3531,67.0052,67.0748,287220.0
2020-03-04 10:40:00,67.46,67.59,67.31,67.45,159680.0,67.0549,67.1841,66.9058,67.045,159680.0
2020-03-04 10:50:00,67.52,67.64,67.07,67.22,314060.0,67.1146,67.2338,66.6673,66.8164,314060.0
2020-03-04 11:00:00,67.24,67.43,67.12,67.27,299320.0,66.8362,67.0251,66.717,66.8661,299320.0
2020-03-04 11:10:00,67.23,67.65,67.23,67.65,231660.0,66.8263,67.2438,66.8263,67.2438,231660.0
2020-03-04 11:20:00,67.66,67.77,67.43,67.77,226920.0,67.2537,67.3631,67.0251,67.3631,226920.0
2020-03-04 11:30:00,67.82,67.85,67.34,67.4,3107920.0,67.4128,67.4426,66.9356,66.9953,3107920.0
2020-03-04 11:40:00,67.36,67.51,67.29,67.34,144960.0,66.9555,67.1046,66.8859,66.9356,144960.0
2020-03-04 11:50:00,67.34,67.42,67.17,67.34,345600.0,66.9356,67.0152,66.7667,66.9356,345600.0
2020-03-04 12:00:00,67.44,67.75,67.39,67.72,185520.0,67.035,67.3432,66.9853,67.3134,185520.0
2020-03-04 12:10:00,67.7,67.95,67.67,67.79,263940.0,67.2935,67.542,67.2637,67.3829,263940.0
2020-03-04 12:20:00,67.85,68.12,67.78,68.09,261000.0,67.4426,67.711,67.373,67.6811,261000.0
2020-03-04 12:30:00,68.04,68.05,67.8,67.83,201000.0,67.6314,67.6414,67.3929,67.4227,201000.0
2020-03-04 12:40:00,67.79,67.97,67.75,67.97,156520.0,67.3829,67.5619,67.3432,67.5619,156520.0
2020-03-04 12:50:00,68.02,68.2,67.94,68.15,127520.0,67.6116,67.7905,67.532,67.7408,127520.0
2020-03-04 13:00:00,68.16,68.36,68.14,68.28,282780.0,67.7507,67.9495,67.7308,67.87,282780.0
2020-03-04 13:10:00,68.26,68.37,68.21,68.37,222680.0,67.8501,67.9595,67.8004,67.9595,222680.0
2020-03-04 13:20:00,68.37,68.44,68.34,68.38,181340.0,67.9595,68.029,67.9296,67.9694,181340.0
2020-03-04 13:30:00,68.37,68.41,68.25,68.25,155600.0,67.9595,67.9992,67.8402,67.8402,155600.0
2020-03-04 13:40:00,68.24,68.31,68.15,68.23,248320.0,67.8302,67.8998,67.7408,67.8203,248320.0
2020-03-04 13:50:00,68.23,68.38,68.14,68.23,209940.0,67.8203,67.9694,67.7308,67.8203,209940.0
2020-03-04 14:00:00,68.23,68.31,68.03,68.13,226480.0,67.8203,67.8998,67.6215,67.7209,226480.0
2020-03-04 14:10:00,68.13,68.33,68.13,68.3,164400.0,67.7209,67.9197,67.7209,67.8899,164400.0
2020-03-04 14:20:00,68.27,68.57,68.23,68.56,363560.0,67.8601,68.1583,67.8203,68.1483,363560.0
2020-03-04 14:30:00,68.55,68.68,68.26,68.26,540360.0,68.1384,68.2676,67.8501,67.8501,540360.0
2020-03-04 14:40:00,68.27,68.44,68.17,68.24,279200.0,67.8601,68.029,67.7607,67.8302,279200.0
2020-03-04 14:50:00,68.34,68.37,68.19,68.27,356180.0,67.9296,67.9595,67.7805,67.8601,356180.0
2020-03-04 15:00:00,68.25,68.48,68.24,68.3,215060.0,67.8402,68.0688,67.8302,67.8899,215060.0
2020-03-04 15:10:00,68.31,68.55,68.23,68.51,527380.0,67.8998,68.1384,67.8203,68.0986,527380.0
2020-03-04 15:20:00,68.54,68.74,68.51,68.67,586520.0,68.1284,68.3272,68.0986,68.2577,586520.0
2020-03-04 15:30:00,68.68,68.84,68.65,68.84,819280.0,68.2676,68.4266,68.2378,68.4266,819280.0
2020-03-04 15:40:00,68.85,68.89,68.53,68.62,1215680.0,68.4366,68.4763,68.1185,68.208,1215680.0
2020-03-04 15:50:00,68.65,69.14,68.65,69.05,2837240.0,68.2378,68.7248,68.2378,68.6354,2837240.0
2020-03-05 09:30:00,67.28,67.68,67.25,67.25,1832260.0,66.876,67.2736,66.8462,66.8462,1832260.0
2020-03-05 09:40:00,67.24,67.28,66.9,66.92,944560.0,66.8362,66.876,66.4983,66.5182,944560.0
2020-03-05 09:50:00,66.94,67.07,66.47,66.76,853580.0,66.538,66.6673,66.0709,66.3591,853580.0
2020-03-05 10:00:00,66.68,66.88,66.5,66.59,440660.0,66.2796,66.4784,66.1007,66.1901,440660.0
2020-03-05 10:10:00,66.67,67.27,66.61,67.24,613320.0,66.2697,66.8661,66.21,66.8362,613320.0
2020-03-05 10:20:00,67.26,67.49,67.14,67.17,564480.0,66.8561,67.0847,66.7368,66.7667,564480.0
2020-03-05 10:30:00,67.2,67.38,67.11,67.17,317840.0,66.7965,66.9754,66.707,66.7667,317840.0
2020-03-05 10:40:00,67.13,67.4,67.1,67.35,189820.0,66.7269,66.9953,66.6971,66.9456,189820.0
2020-03-05 10:50:00,67.34,67.5,67.03,67.06,499200.0,66.9356,67.0947,66.6275,66.6573,499200.0
2020-03-05 11:00:00,67.06,67.38,67.06,67.33,172660.0,66.6573,66.9754,66.6573,66.9257,172660.0
2020-03-05 11:10:00,67.32,67.65,67.26,67.56,273340.0,66.9158,67.2438,66.8561,67.1543,273340.0
2020-03-05 11:20:00,67.6,67.64,67.33,67.52,516580.0,67.1941,67.2338,66.9257,67.1146,516580.0
2020-03-05 11:30:00,67.58,67.6,67.13,67.24,606400.0,67.1742,67.1941,66.7269,66.8362,606400.0
2020-03-05 11:40:00,67.24,67.25,67.06,67.1,252640.0,66.8362,66.8462,66.6573,66.6971,252640.0
2020-03-05 11:50:00,67.11,67.21,66.97,67.06,294380.0,66.707,66.8064,66.5679,66.6573,294380.0
2020-03-05 12:00:00,67.07,67.11,66.83,66.89,301200.0,66.6673,66.707,66.4287,66.4883,301200.0
2020-03-05 12:10:00,66.89,67.01,66.85,67.01,237580.0,66.4883,66.6076,66.4486,66.6076,237580.0
2020-03-05 12:20:00,67.06,67.06,66.67,66.82,282800.0,66.6573,66.6573,66.2697,66.4188,282800.0
2020-03-05 12:30:00,66.76,66.88,66.48,66.48,323700.0,66.3591,66.4784,66.0808,66.0808,323700.0
2020-03-05 12:40:00,66.49,66.51,66.16,66.4,601240.0,66.0907,66.1106,65.7627,66.0013,601240.0
2020-03-05 12:50:00,66.42,66.47,66.29,66.29,226220.0,66.0212,66.0709,65.8919,65.8919,226220.0
2020-03-05 13:00:00,66.3,66.36,66.16,66.19,281740.0,65.9019,65.9615,65.7627,65.7925,281740.0
2020-03-05 13:10:00,66.15,66.29,66.07,66.2,573360.0,65.7528,65.8919,65.6733,65.8025,573360.0
2020-03-05 13:20:00,66.16,66.53,66.16,66.53,209240.0,65.7627,66.1305,65.7627,66.1305,209240.0
2020-03-05 13:30:00,66.51,66.84,66.41,66.63,477700.0,66.1106,66.4386,66.0112,66.2299,477700.0
2020-03-05 13:40:00,66.63,66.85,66.45,66.85,363680.0,66.2299,66.4486,66.051,66.4486,363680.0
2020-03-05 13:50:00,66.79,66.86,66.54,66.71,237520.0,66.3889,66.4585,66.1404,66.3094,237520.0
2020-03-05 14:00:00,66.7,66.7,66.35,66.39,298340.0,66.2995,66.2995,65.9516,65.9913,298340.0
2020-03-05 14:10:00,66.35,66.59,66.29,66.34,213180.0,65.9516,66.1901,65.8919,65.9416,213180.0
2020-03-05 14:20:00,66.36,66.37,66.03,66.05,448600.0,65.9615,65.9715,65.6335,65.6534,448600.0
2020-03-05 14:30:00,66.07,66.39,66.04,66.39,273380.0,65.6733,65.9913,65.6434,65.9913,273380.0
2020-03-05 14:40:00,66.34,66.48,66.14,66.24,347560.0,65.9416,66.0808,65.7428,65.8422,347560.0
2020-03-05 14:50:00,66.24,66.33,66.0,66.08,543340.0,65.8422,65.9317,65.6037,65.6832,543340.0
2020-03-05 15:00:00,66.11,66.11,65.81,65.86,423380.0,65.713,65.713,65.4148,65.4645,423380.0
2020-03-05 15:10:00,65.88,65.9,65.37,65.44,599040.0,65.4844,65.5043,64.9775,65.0471,599040.0
2020-03-05 15:20:00,65.47,65.55,65.08,65.13,1172540.0,65.0769,65.1564,64.6892,64.7389,1172540.0
2020-03-05 15:30:00,65.14,65.86,65.1,65.48,1161820.0,64.7489,65.4645,64.7091,65.0868,1161820.0
2020-03-05 15:40:00,65.5,65.77,65.35,65.53,1129740.0,65.1067,65.3751,64.9576,65.1365,1129740.0
2020-03-05 15:50:00,65.55,66.0,65.45,65.77,3242080.0,65.1564,65.6037,65.057,65.3751,3242080.0
2020-03-06 09:30:00,63.61,63.7,63.16,63.67,2774920.0,63.228,63.3175,62.7807,63.2877,2774920.0
2020-03-06 09:40:00,63.66,63.7,63.07,63.13,1284720.0,63.2777,63.3175,62.6913,62.7509,1284720.0
2020-03-06 09:50:00,63.08,63.29,62.86,63.29,1166840.0,62.7012,62.91,62.4825,62.91,1166840.0
2020-03-06 10:00:00,63.25,63.38,63.02,63.12,677300.0,62.8702,62.9994,62.6416,62.741,677300.0
2020-03-06 10:10:00,63.1,63.65,63.07,63.39,777400.0,62.7211,63.2678,62.6913,63.0094,777400.0
2020-03-06 10:20:00,63.47,64.45,63.45,64.4,1298360.0,63.0889,64.063,63.069,64.0133,1298360.0
2020-03-06 10:30:00,64.4,64.6,64.09,64.51,712240.0,64.0133,64.2121,63.7052,64.1226,712240.0
2020-03-06 10:40:00,64.49,64.8,64.34,64.52,545640.0,64.1028,64.4109,63.9537,64.1326,545640.0
2020-03-06 10:50:00,64.62,64.64,64.11,64.29,440020.0,64.232,64.2519,63.725,63.904,440020.0
2020-03-06 11:00:00,64.27,64.44,64.17,64.28,628800.0,63.8841,64.0531,63.7847,63.894,628800.0
2020-03-06 11:10:00,64.27,64.42,64.23,64.28,857860.0,63.8841,64.0332,63.8443,63.894,857860.0
2020-03-06 11:20:00,64.33,64.41,64.07,64.15,832660.0,63.9437,64.0232,63.6853,63.7648,832660.0
2020-03-06 11:30:00,64.22,64.38,64.18,64.32,318340.0,63.8344,63.9934,63.7946,63.9338,318340.0
2020-03-06 11:40:00,64.31,64.33,63.75,63.75,487640.0,63.9238,63.9437,63.3672,63.3672,487640.0
2020-03-06 11:50:00,63.77,63.99,63.73,63.75,375260.0,63.3871,63.6058,63.3473,63.3672,375260.0
2020-03-06 12:00:00,63.8,63.8,63.45,63.5,695240.0,63.4169,63.4169,63.069,63.1187,695240.0
2020-03-06 12:10:00,63.49,63.55,63.31,63.37,413320.0,63.1088,63.1684,62.9298,62.9895,413320.0
2020-03-06 12:20:00,63.41,63.57,63.22,63.22,852760.0,63.0292,63.1883,62.8404,62.8404,852760.0
2020-03-06 12:30:00,63.22,63.85,63.22,63.75,591600.0,62.8404,63.4666,62.8404,63.3672,591600.0
2020-03-06 12:40:00,63.75,64.03,63.71,63.74,377160.0,63.3672,63.6455,63.3274,63.3573,377160.0
2020-03-06 12:50:00,63.71,63.8,63.5,63.57,431480.0,63.3274,63.4169,63.1187,63.1883,431480.0
2020-03-06 13:00:00,63.53,63.74,63.47,63.66,484680.0,63.1485,63.3573,63.0889,63.2777,484680.0
2020-03-06 13:10:00,63.7,63.78,63.53,63.62,348600.0,63.3175,63.397,63.1485,63.238,348600.0
2020-03-06 13:20:00,63.66,64.02,63.63,63.72,592080.0,63.2777,63.6356,63.2479,63.3374,592080.0
2020-03-06 13:30:00,63.73,63.79,63.42,63.67,494800.0,63.3473,63.407,63.0392,63.2877,494800.0
2020-03-06 13:40:00,63.69,63.82,63.33,63.41,775460.0,63.3076,63.4368,62.9497,63.0292,775460.0
2020-03-06 13:50:00,63.44,63.49,63.23,63.27,386100.0,63.0591,63.1088,62.8503,62.8901,386100.0
2020-03-06 14:00:00,63.27,63.34,63.15,63.15,821340.0,62.8901,62.9597,62.7708,62.7708,821340.0
2020-03-06 14:10:00,63.15,63.29,63.09,63.14,478400.0,62.7708,62.91,62.7112,62.7609,478400.0
2020-03-06 14:20:00,63.11,63.57,63.05,63.4,286000.0,62.731,63.1883,62.6714,63.0193,286000.0
2020-03-06 14:30:00,63.35,63.46,62.96,63.05,556300.0,62.9696,63.0789,62.5819,62.6714,556300.0
2020-03-06 14:40:00,63.06,63.27,62.94,62.97,411900.0,62.6813,62.8901,62.5621,62.5919,411900.0
2020-03-06 14:50:00,62.92,63.25,62.89,63.07,561700.0,62.5422,62.8702,62.5124,62.6913,561700.0
2020-03-06 15:00:00,63.07,63.15,62.95,63.03,412520.0,62.6913,62.7708,62.572,62.6515,412520.0
2020-03-06 15:10:00,63.09,63.55,63.09,63.5,528700.0,62.7112,63.1684,62.7112,63.1187,528700.0
2020-03-06 15:20:00,63.56,63.6,63.18,63.23,618120.0,63.1783,63.2181,62.8006,62.8503,618120.0
2020-03-06 15:30:00,63.2,63.96,63.09,63.43,816920.0,62.8205,63.5759,62.7112,63.0491,816920.0
2020-03-06 15:40:00,63.46,64.31,63.44,64.29,1581280.0,63.0789,63.9238,63.0591,63.904,1581280.0
2020-03-06 15:50:00,64.33,65.14,64.33,64.78,3952680.0,63.9437,64.7489,63.9437,64.391,3952680.0
2020-03-09 09:30:00,60.25,60.47,59.94,60.01,3212700.0,59.8882,60.1069,59.5801,59.6497,3212700.0
2020-03-09 09:40:00,60.0,60.09,59.9,60.01,604400.0,59.6397,59.7292,59.5403,59.6497,604400.0
2020-03-09 09:50:00,59.98,61.33,59.92,61.19,2157000.0,59.6198,60.9617,59.5602,60.8226,2157000.0
2020-03-09 10:00:00,61.19,61.88,60.78,61.84,1701980.0,60.8226,61.5084,60.415,61.4687,1701980.0
2020-03-09 10:10:00,61.66,61.89,61.41,61.7,1428520.0,61.2897,61.5184,61.0412,61.3295,1428520.0
2020-03-09 10:20:00,61.72,61.78,61.12,61.38,666360.0,61.3494,61.409,60.753,61.0114,666360.0
2020-03-09 10:30:00,61.46,61.83,61.4,61.78,1140300.0,61.0909,61.4587,61.0313,61.409,1140300.0
2020-03-09 10:40:00,61.72,61.9,61.45,61.5,533620.0,61.3494,61.5283,61.081,61.1307,533620.0
2020-03-09 10:50:00,61.42,61.52,61.29,61.38,618820.0,61.0512,61.1506,60.922,61.0114,618820.0
2020-03-09 11:00:00,61.33,61.58,61.22,61.39,826680.0,60.9617,61.2102,60.8524,61.0214,826680.0
2020-03-09 11:10:00,61.54,61.96,61.51,61.85,381120.0,61.1705,61.5879,61.1406,61.4786,381120.0
2020-03-09 11:20:00,61.85,62.1,61.76,61.76,583740.0,61.4786,61.7271,61.3891,61.3891,583740.0
2020-03-09 11:30:00,61.76,62.17,61.57,61.97,525220.0,61.3891,61.7967,61.2003,61.5979,525220.0
2020-03-09 11:40:00,61.99,62.37,61.94,62.36,320580.0,61.6178,61.9955,61.5681,61.9855,320580.0
2020-03-09 11:50:00,62.35,62.51,62.27,62.27,614280.0,61.9756,62.1346,61.8961,61.8961,614280.0
2020-03-09 12:00:00,62.26,62.55,62.02,62.51,318520.0,61.8861,62.1744,61.6476,62.1346,318520.0
2020-03-09 12:10:00,62.59,62.64,62.48,62.57,594080.0,62.2142,62.2639,62.1048,62.1943,594080.0
2020-03-09 12:20:00,62.54,62.61,62.25,62.33,475200.0,62.1645,62.234,61.8762,61.9557,475200.0
2020-03-09 12:30:00,62.29,62.43,62.06,62.28,288820.0,61.916,62.0551,61.6873,61.906,288820.0
2020-03-09 12:40:00,62.34,62.44,61.76,61.8,656020.0,61.9657,62.0651,61.3891,61.4289,656020.0
2020-03-09 12:50:00,61.93,62.06,61.82,61.98,198320.0,61.5581,61.6873,61.4488,61.6078,198320.0
2020-03-09 13:00:00,61.98,62.32,61.74,61.86,353000.0,61.6078,61.9458,61.3693,61.4885,353000.0
2020-03-09 13:10:00,61.86,62.11,61.81,61.88,473160.0,61.4885,61.737,61.4388,61.5084,473160.0
2020-03-09 13:20:00,61.85,61.94,61.71,61.71,253320.0,61.4786,61.5681,61.3394,61.3394,253320.0
2020-03-09 13:30:00,61.74,61.77,61.41,61.47,359600.0,61.3693,61.3991,61.0412,61.1009,359600.0
2020-03-09 13:40:00,61.5,61.65,61.3,61.51,417080.0,61.1307,61.2798,60.9319,61.1406,417080.0
2020-03-09 13:50:00,61.52,61.52,61.19,61.34,243520.0,61.1506,61.1506,60.8226,60.9717,243520.0
2020-03-09 14:00:00,61.32,61.42,61.11,61.37,515700.0,60.9518,61.0512,60.7431,61.0015,515700.0
2020-03-09 14:10:00,61.37,61.92,61.2,61.8,742320.0,61.0015,61.5482,60.8325,61.4289,742320.0
2020-03-09 14:20:00,61.78,61.9,61.38,61.38,619220.0,61.409,61.5283,61.0114,61.0114,619220.0
2020-03-09 14:30:00,61.38,61.68,61.25,61.63,341120.0,61.0114,61.3096,60.8822,61.2599,341120.0
2020-03-09 14:40:00,61.58,61.58,61.15,61.24,530260.0,61.2102,61.2102,60.7828,60.8723,530260.0
2020-03-09 14:50:00,61.31,61.89,61.31,61.77,811420.0,60.9419,61.5184,60.9419,61.3991,811420.0
2020-03-09 15:00:00,61.73,61.97,61.51,61.8,807040.0,61.3593,61.5979,61.1406,61.4289,807040.0
2020-03-09 15:10:00,61.8,61.8,61.31,61.31,668000.0,61.4289,61.4289,60.9419,60.9419,668000.0
2020-03-09 15:20:00,61.33,61.79,61.14,61.56,724080.0,60.9617,61.419,60.7729,61.1903,724080.0
2020-03-09 15:30:00,61.53,61.76,61.2,61.64,884820.0,61.1605,61.3891,60.8325,61.2699,884820.0
2020-03-09 15:40:00,61.64,61.74,61.21,61.42,2550140.0,61.2699,61.3693,60.8425,61.0512,2550140.0
2020-03-09 15:50:00,61.32,61.32,60.48,60.53,3082660.0,60.9518,60.9518,60.1168,60.1665,3082660.0
2020-03-10 09:30:00,62.76,62.98,62.02,62.03,2520160.0,62.3831,62.6018,61.6476,61.6575,2520160.0
2020-03-10 09:40:00,62.11,62.16,61.78,62.07,872300.0,61.737,61.7867,61.409,61.6973,872300.0
2020-03-10 09:50:00,62.03,62.34,61.97,62.17,591960.0,61.6575,61.9657,61.5979,61.7967,591960.0
2020-03-10 10:00:00,62.17,62.5,62.08,62.46,381840.0,61.7967,62.1247,61.7072,62.0849,381840.0
2020-03-10 10:10:00,62.49,62.72,62.38,62.44,609360.0,62.1148,62.3434,62.0054,62.0651,609360.0
2020-03-10 10:20:00,62.47,62.73,62.26,62.28,788000.0,62.0949,62.3533,61.8861,61.906,788000.0
2020-03-10 10:30:00,62.32,62.4,62.12,62.36,512100.0,61.9458,62.0253,61.747,61.9855,512100.0
2020-03-10 10:40:00,62.4,62.41,61.96,61.96,313140.0,62.0253,62.0352,61.5879,61.5879,313140.0
2020-03-10 10:50:00,62.0,62.04,61.7,61.75,454580.0,61.6277,61.6675,61.3295,61.3792,454580.0
2020-03-10 11:00:00,61.72,62.2,61.7,62.16,412200.0,61.3494,61.8265,61.3295,61.7867,412200.0
2020-03-10 11:10:00,62.15,62.15,61.48,61.49,544240.0,61.7768,61.7768,61.1108,61.1208,544240.0
2020-03-10 11:20:00,61.5,61.6,61.1,61.18,498380.0,61.1307,61.2301,60.7331,60.8126,498380.0
2020-03-10 11:30:00,61.16,61.25,60.73,60.95,531640.0,60.7928,60.8822,60.3653,60.584,531640.0
2020-03-10 11:40:00,61.06,61.59,60.87,61.43,378000.0,60.6934,61.2202,60.5045,61.0611,378000.0
2020-03-10 11:50:00,61.46,61.46,60.85,61.08,392760.0,61.0909,61.0909,60.4846,60.7132,392760.0
2020-03-10 12:00:00,61.12,61.65,61.12,61.53,317260.0,60.753,61.2798,60.753,61.1605,317260.0
2020-03-10 12:10:00,61.65,62.08,61.49,62.08,466460.0,61.2798,61.7072,61.1208,61.7072,466460.0
2020-03-10 12:20:00,62.08,62.15,61.8,61.85,245220.0,61.7072,61.7768,61.4289,61.4786,245220.0
2020-03-10 12:30:00,61.7,61.71,61.39,61.52,561900.0,61.3295,61.3394,61.0214,61.1506,561900.0
2020-03-10 12:40:00,61.55,61.7,61.3,61.52,303460.0,61.1804,61.3295,60.9319,61.1506,303460.0
2020-03-10 12:50:00,61.5,61.85,61.42,61.63,226580.0,61.1307,61.4786,61.0512,61.2599,226580.0
2020-03-10 13:00:00,61.6,61.9,61.31,61.9,430060.0,61.2301,61.5283,60.9419,61.5283,430060.0
2020-03-10 13:10:00,61.95,62.08,61.59,61.96,501080.0,61.578,61.7072,61.2202,61.5879,501080.0
2020-03-10 13:20:00,61.96,62.16,61.7,61.85,247060.0,61.5879,61.7867,61.3295,61.4786,247060.0
2020-03-10 13:30:00,61.83,62.0,61.51,61.63,488000.0,61.4587,61.6277,61.1406,61.2599,488000.0
2020-03-10 13:40:00,61.65,61.78,61.29,61.29,810200.0,61.2798,61.409,60.922,60.922,810200.0
2020-03-10 13:50:00,61.32,61.44,61.14,61.32,402360.0,60.9518,61.0711,60.7729,60.9518,402360.0
2020-03-10 14:00:00,61.27,61.3,60.96,61.3,297320.0,60.9021,60.9319,60.594,60.9319,297320.0
2020-03-10 14:10:00,61.26,61.46,61.2,61.39,291620.0,60.8922,61.0909,60.8325,61.0214,291620.0
2020-03-10 14:20:00,61.42,61.54,61.08,61.49,438300.0,61.0512,61.1705,60.7132,61.1208,438300.0
2020-03-10 14:30:00,61.45,61.83,61.38,61.73,385760.0,61.081,61.4587,61.0114,61.3593,385760.0
2020-03-10 14:40:00,61.75,62.46,61.67,62.42,677740.0,61.3792,62.0849,61.2997,62.0452,677740.0
2020-03-10 14:50:00,62.41,62.48,62.16,62.44,597760.0,62.0352,62.1048,61.7867,62.0651,597760.0
2020-03-10 15:00:00,62.49,62.71,62.26,62.64,477080.0,62.1148,62.3334,61.8861,62.2639,477080.0
2020-03-10 15:10:00,62.62,63.15,62.58,63.15,538120.0,62.244,62.7708,62.2042,62.7708,538120.0
2020-03-10 15:20:00,63.09,63.18,62.68,62.73,720960.0,62.7112,62.8006,62.3036,62.3533,720960.0
2020-03-10 15:30:00,62.65,63.1,62.51,63.01,627640.0,62.2738,62.7211,62.1346,62.6316,627640.0
2020-03-10 15:40:00,63.06,63.13,62.76,63.08,801260.0,62.6813,62.7509,62.3831,62.7012,801260.0
2020-03-10 15:50:00,63.04,63.79,63.04,63.79,3054080.0,62.6615,63.407,62.6615,63.407,3054080.0
2020-03-11 09:30:00,62.42,62.85,62.17,62.22,1708640.0,62.0452,62.4726,61.7967,61.8464,1708640.0
2020-03-11 09:40:00,62.2,62.24,61.93,62.09,639680.0,61.8265,61.8663,61.5581,61.7172,639680.0
2020-03-11 09:50:00,61.99,62.38,61.95,62.22,550100.0,61.6178,62.0054,61.578,61.8464,550100.0
2020-03-11 10:00:00,62.3,62.61,62.17,62.43,445040.0,61.9259,62.234,61.7967,62.0551,445040.0
2020-03-11 10:10:00,62.45,62.45,62.04,62.13,227600.0,62.075,62.075,61.6675,61.7569,227600.0
2020-03-11 10:20:00,62.19,62.19,61.75,61.76,437040.0,61.8166,61.8166,61.3792,61.3891,437040.0
2020-03-11 10:30:00,61.71,61.93,61.58,61.6,427400.0,61.3394,61.5581,61.2102,61.2301,427400.0
2020-03-11 10:40:00,61.6,61.8,61.51,61.57,406240.0,61.2301,61.4289,61.1406,61.2003,406240.0
2020-03-11 10:50:00,61.58,61.64,61.31,61.43,612080.0,61.2102,61.2699,60.9419,61.0611,612080.0
2020-03-11 11:00:00,61.48,61.62,61.32,61.57,798020.0,61.1108,61.25,60.9518,61.2003,798020.0
2020-03-11 11:10:00,61.58,61.65,61.2,61.27,410460.0,61.2102,61.2798,60.8325,60.9021,410460.0
2020-03-11 11:20:00,61.24,61.3,61.09,61.15,739160.0,60.8723,60.9319,60.7232,60.7828,739160.0
2020-03-11 11:30:00,61.16,61.55,61.1,61.53,532520.0,60.7928,61.1804,60.7331,61.1605,532520.0
2020-03-11 11:40:00,61.5,61.54,61.12,61.37,338220.0,61.1307,61.1705,60.753,61.0015,338220.0
2020-03-11 11:50:00,61.39,61.45,61.17,61.34,221940.0,61.0214,61.081,60.8027,60.9717,221940.0
2020-03-11 12:00:00,61.37,61.52,61.18,61.48,218820.0,61.0015,61.1506,60.8126,61.1108,218820.0
2020-03-11 12:10:00,61.5,61.8,61.46,61.76,382820.0,61.1307,61.4289,61.0909,61.3891,382820.0
2020-03-11 12:20:00,61.78,61.79,61.23,61.32,420460.0,61.409,61.419,60.8623,60.9518,420460.0
2020-03-11 12:30:00,61.35,61.39,60.95,60.98,512600.0,60.9816,61.0214,60.584,60.6138,512600.0
2020-03-11 12:40:00,60.95,61.0,60.67,60.72,744260.0,60.584,60.6337,60.3057,60.3554,744260.0
2020-03-11 12:50:00,60.7,60.86,60.56,60.7,629440.0,60.3355,60.4946,60.1964,60.3355,629440.0
2020-03-11 13:00:00,60.76,60.76,60.38,60.43,588140.0,60.3952,60.3952,60.0174,60.0671,588140.0
2020-03-11 13:10:00,60.43,60.64,60.37,60.58,361240.0,60.0671,60.2759,60.0075,60.2162,361240.0
2020-03-11 13:20:00,60.57,60.75,60.5,60.72,262960.0,60.2063,60.3852,60.1367,60.3554,262960.0
2020-03-11 13:30:00,60.75,60.81,60.4,60.44,510640.0,60.3852,60.4449,60.0373,60.0771,510640.0
2020-03-11 13:40:00,60.43,60.6,60.26,60.51,535040.0,60.0671,60.2361,59.8982,60.1467,535040.0
2020-03-11 13:50:00,60.5,60.65,60.31,60.58,344000.0,60.1367,60.2858,59.9479,60.2162,344000.0
2020-03-11 14:00:00,60.64,60.64,60.23,60.27,558660.0,60.2759,60.2759,59.8683,59.9081,558660.0
2020-03-11 14:10:00,60.24,60.27,60.12,60.14,344080.0,59.8783,59.9081,59.759,59.7789,344080.0
2020-03-11 14:20:00,60.14,60.18,60.06,60.11,349780.0,59.7789,59.8186,59.6994,59.7491,349780.0
2020-03-11 14:30:00,60.1,60.32,60.05,60.22,432640.0,59.7391,59.9578,59.6894,59.8584,432640.0
2020-03-11 14:40:00,60.27,60.45,60.12,60.25,411800.0,59.9081,60.087,59.759,59.8882,411800.0
2020-03-11 14:50:00,60.24,60.36,60.12,60.16,385040.0,59.8783,59.9976,59.759,59.7988,385040.0
2020-03-11 15:00:00,60.14,60.16,59.6,59.73,788480.0,59.7789,59.7988,59.2421,59.3713,788480.0
2020-03-11 15:10:00,59.79,59.89,59.56,59.79,815360.0,59.431,59.5304,59.2024,59.431,815360.0
2020-03-11 15:20:00,59.81,60.07,59.56,60.04,936100.0,59.4509,59.7093,59.2024,59.6795,936100.0
2020-03-11 15:30:00,60.04,60.81,59.85,60.66,1413360.0,59.6795,60.4449,59.4906,60.2958,1413360.0
2020-03-11 15:40:00,60.64,60.85,60.4,60.68,1088460.0,60.2759,60.4846,60.0373,60.3156,1088460.0
2020-03-11 15:50:00,60.63,61.0,60.29,60.53,1740180.0,60.2659,60.6337,59.928,60.1665,1740180.0
2020-03-12 09:30:00,56.13,56.49,55.66,55.83,3702300.0,55.793,56.1508,55.3258,55.4948,3702300.0
2020-03-12 09:40:00,55.83,55.83,55.83,55.83,0.0,55.4948,55.4948,55.4948,55.4948,0.0
2020-03-12 09:50:00,55.42,57.69,55.42,57.49,4223300.0,55.0872,57.3436,55.0872,57.1448,4223300.0
2020-03-12 10:00:00,57.48,57.63,56.72,56.91,1986700.0,57.1348,57.2839,56.3794,56.5683,1986700.0
2020-03-12 10:10:00,56.93,57.69,56.67,57.19,1186920.0,56.5882,57.3436,56.3297,56.8466,1186920.0
2020-03-12 10:20:00,57.18,57.4,56.72,56.84,1235180.0,56.8366,57.0553,56.3794,56.4987,1235180.0
2020-03-12 10:30:00,56.86,57.38,56.52,57.02,905300.0,56.5186,57.0354,56.1806,56.6776,905300.0
2020-03-12 10:40:00,57.01,57.24,56.59,57.1,1001480.0,56.6677,56.8963,56.2502,56.7571,1001480.0
2020-03-12 10:50:00,57.14,57.7,57.04,57.45,1090040.0,56.7969,57.3535,56.6975,57.105,1090040.0
2020-03-12 11:00:00,57.48,57.54,56.9,56.93,816140.0,57.1348,57.1945,56.5583,56.5882,816140.0
2020-03-12 11:10:00,56.93,56.93,56.18,56.3,1329420.0,56.5882,56.5882,55.8427,55.9619,1329420.0
2020-03-12 11:20:00,56.35,56.46,56.19,56.21,1165540.0,56.0116,56.121,55.8526,55.8725,1165540.0
2020-03-12 11:30:00,56.27,56.33,55.93,56.0,862500.0,55.9321,55.9918,55.5942,55.6637,862500.0
2020-03-12 11:40:00,56.01,56.26,55.87,56.0,772160.0,55.6737,55.9222,55.5345,55.6637,772160.0
2020-03-12 11:50:00,56.0,56.58,55.84,56.36,872720.0,55.6637,56.2403,55.5047,56.0216,872720.0
2020-03-12 12:00:00,56.32,56.37,55.66,55.75,465380.0,55.9818,56.0315,55.3258,55.4152,465380.0
2020-03-12 12:10:00,55.7,56.27,55.55,56.15,773380.0,55.3655,55.9321,55.2164,55.8128,773380.0
2020-03-12 12:20:00,56.12,56.67,56.08,56.52,554340.0,55.783,56.3297,55.7433,56.1806,554340.0
2020-03-12 12:30:00,56.41,56.59,56.17,56.45,794020.0,56.0713,56.2502,55.8327,56.111,794020.0
2020-03-12 12:40:00,56.41,56.47,56.09,56.21,388480.0,56.0713,56.1309,55.7532,55.8725,388480.0
2020-03-12 12:50:00,56.21,58.35,56.18,57.92,1379920.0,55.8725,57.9996,55.8427,57.5722,1379920.0
2020-03-12 13:00:00,57.85,59.44,57.33,58.09,1488560.0,57.5026,59.0831,56.9857,57.7412,1488560.0
2020-03-12 13:10:00,57.95,58.1,56.75,57.26,694640.0,57.602,57.7511,56.4092,56.9162,694640.0
2020-03-12 13:20:00,57.36,57.84,57.2,57.69,382280.0,57.0156,57.4927,56.8565,57.3436,382280.0
2020-03-12 13:30:00,57.67,57.92,56.74,56.8,537020.0,57.3237,57.5722,56.3993,56.4589,537020.0
2020-03-12 13:40:00,56.78,57.66,56.69,57.37,668440.0,56.4391,57.3138,56.3496,57.0255,668440.0
2020-03-12 13:50:00,57.37,57.77,57.02,57.68,379920.0,57.0255,57.4231,56.6776,57.3336,379920.0
2020-03-12 14:00:00,57.63,57.87,56.93,57.24,512320.0,57.2839,57.5225,56.5882,56.8963,512320.0
2020-03-12 14:10:00,57.31,57.4,56.64,56.78,816000.0,56.9659,57.0553,56.2999,56.4391,816000.0
2020-03-12 14:20:00,56.74,57.01,56.57,56.91,650600.0,56.3993,56.6677,56.2303,56.5683,650600.0
2020-03-12 14:30:00,56.72,56.82,56.45,56.64,752980.0,56.3794,56.4788,56.111,56.2999,752980.0
2020-03-12 14:40:00,56.58,57.7,56.44,57.7,1071040.0,56.2403,57.3535,56.1011,57.3535,1071040.0
2020-03-12 14:50:00,57.64,57.72,56.37,56.4,838320.0,57.2939,57.3734,56.0315,56.0613,838320.0
2020-03-12 15:00:00,56.43,56.96,56.33,56.81,1414420.0,56.0912,56.618,55.9918,56.4689,1414420.0
2020-03-12 15:10:00,56.81,57.28,56.24,56.43,769420.0,56.4689,56.936,55.9023,56.0912,769420.0
2020-03-12 15:20:00,56.44,56.7,56.27,56.34,1125280.0,56.1011,56.3595,55.9321,56.0017,1125280.0
2020-03-12 15:30:00,56.32,56.5,56.0,56.26,1349660.0,55.9818,56.1607,55.6637,55.9222,1349660.0
2020-03-12 15:40:00,56.23,56.69,56.0,56.44,1288360.0,55.8924,56.3496,55.6637,56.1011,1288360.0
2020-03-12 15:50:00,56.44,57.35,55.52,55.54,3011280.0,56.1011,57.0056,55.1866,55.2065,3011280.0
2020-03-13 09:30:00,58.75,58.75,57.59,57.59,3069440.0,58.3972,58.3972,57.2442,57.2442,3069440.0
2020-03-13 09:40:00,57.63,58.08,57.15,57.68,1183700.0,57.2839,57.7312,56.8068,57.3336,1183700.0
2020-03-13 09:50:00,57.66,57.66,56.92,57.29,951200.0,57.3138,57.3138,56.5782,56.946,951200.0
2020-03-13 10:00:00,57.28,57.73,57.08,57.54,950840.0,56.936,57.3833,56.7373,57.1945,950840.0
2020-03-13 10:10:00,57.54,58.26,57.36,58.05,669720.0,57.1945,57.9102,57.0156,57.7014,669720.0
2020-03-13 10:20:00,58.06,58.42,57.94,57.97,517520.0,57.7114,58.0692,57.5921,57.6219,517520.0
2020-03-13 10:30:00,58.02,58.14,57.42,57.47,737780.0,57.6716,57.7909,57.0752,57.1249,737780.0
2020-03-13 10:40:00,57.39,57.43,56.96,57.13,1288420.0,57.0454,57.0851,56.618,56.7869,1288420.0
2020-03-13 10:50:00,57.15,57.46,56.52,56.52,535140.0,56.8068,57.115,56.1806,56.1806,535140.0
2020-03-13 11:00:00,56.57,57.2,56.57,57.15,517500.0,56.2303,56.8565,56.2303,56.8068,517500.0
2020-03-13 11:10:00,57.16,57.24,56.6,56.67,765140.0,56.8168,56.8963,56.2601,56.3297,765140.0
2020-03-13 11:20:00,56.85,56.89,56.18,56.18,366220.0,56.5086,56.5484,55.8427,55.8427,366220.0
2020-03-13 11:30:00,56.2,56.51,55.84,56.23,884300.0,55.8625,56.1707,55.5047,55.8924,884300.0
2020-03-13 11:40:00,56.2,56.27,55.61,55.86,563900.0,55.8625,55.9321,55.2761,55.5246,563900.0
2020-03-13 11:50:00,55.88,57.01,55.78,56.66,484480.0,55.5445,56.6677,55.4451,56.3198,484480.0
2020-03-13 12:00:00,56.74,56.9,56.42,56.79,570000.0,56.3993,56.5583,56.0812,56.449,570000.0
2020-03-13 12:10:00,56.67,57.1,56.63,56.85,368340.0,56.3297,56.7571,56.29,56.5086,368340.0
2020-03-13 12:20:00,56.89,57.0,56.55,56.61,182400.0,56.5484,56.6577,56.2104,56.2701,182400.0
2020-03-13 12:30:00,56.55,57.25,56.55,57.02,552140.0,56.2104,56.9062,56.2104,56.6776,552140.0
2020-03-13 12:40:00,57.09,57.46,57.09,57.42,394140.0,56.7472,57.115,56.7472,57.0752,394140.0
2020-03-13 12:50:00,57.41,57.63,56.83,56.83,311560.0,57.0653,57.2839,56.4888,56.4888,311560.0
2020-03-13 13:00:00,56.85,57.0,56.66,56.82,439760.0,56.5086,56.6577,56.3198,56.4788,439760.0
2020-03-13 13:10:00,56.72,57.1,56.64,57.07,284520.0,56.3794,56.7571,56.2999,56.7273,284520.0
2020-03-13 13:20:00,57.03,57.55,57.03,57.55,356680.0,56.6876,57.2044,56.6876,57.2044,356680.0
2020-03-13 13:30:00,57.57,57.73,57.25,57.43,634940.0,57.2243,57.3833,56.9062,57.0851,634940.0
2020-03-13 13:40:00,57.52,57.77,57.48,57.7,232540.0,57.1746,57.4231,57.1348,57.3535,232540.0
2020-03-13 13:50:00,57.73,57.83,57.45,57.57,420660.0,57.3833,57.4827,57.105,57.2243,420660.0
2020-03-13 14:00:00,57.58,57.58,56.61,56.75,557480.0,57.2342,57.2342,56.2701,56.4092,557480.0
2020-03-13 14:10:00,56.65,56.92,56.5,56.61,452780.0,56.3098,56.5782,56.1607,56.2701,452780.0
2020-03-13 14:20:00,56.62,56.67,56.22,56.28,345620.0,56.28,56.3297,55.8824,55.9421,345620.0
2020-03-13 14:30:00,56.17,56.61,56.09,56.14,547860.0,55.8327,56.2701,55.7532,55.8029,547860.0
2020-03-13 14:40:00,56.1,56.74,55.91,56.62,540200.0,55.7631,56.3993,55.5743,56.28,540200.0
2020-03-13 14:50:00,56.54,56.69,56.31,56.68,387040.0,56.2005,56.3496,55.9719,56.3397,387040.0
2020-03-13 15:00:00,56.64,57.24,56.6,57.0,571940.0,56.2999,56.8963,56.2601,56.6577,571940.0
2020-03-13 15:10:00,57.1,57.19,56.6,57.04,436840.0,56.7571,56.8466,56.2601,56.6975,436840.0
2020-03-13 15:20:00,57.12,57.4,56.98,57.31,528940.0,56.777,57.0553,56.6379,56.9659,528940.0
2020-03-13 15:30:00,57.26,57.45,55.65,57.33,1061840.0,56.9162,57.105,55.3158,56.9857,1061840.0
2020-03-13 15:40:00,57.34,58.58,57.15,58.5,1975860.0,56.9957,58.2282,56.8068,58.1487,1975860.0
2020-03-13 15:50:00,58.53,60.72,58.53,60.72,7341060.0,58.1785,60.3554,58.1785,60.3554,7341060.0
2020-03-16 09:30:00,54.48,54.5,54.35,54.5,2090560.0,54.1529,54.1727,54.0236,54.1727,2090560.0
2020-03-16 09:40:00,54.17,54.5,53.65,53.7,2809720.0,53.8447,54.1727,53.3278,53.3775,2809720.0
2020-03-16 09:50:00,53.7,55.34,53.49,54.99,4293080.0,53.3775,55.0077,53.1688,54.6598,4293080.0
2020-03-16 10:00:00,55.01,55.24,54.48,55.21,1433020.0,54.6797,54.9083,54.1529,54.8785,1433020.0
2020-03-16 10:10:00,55.23,55.3,54.5,54.55,2448040.0,54.8984,54.9679,54.1727,54.2224,2448040.0
2020-03-16 10:20:00,54.54,55.34,54.52,55.16,2434940.0,54.2125,55.0077,54.1926,54.8288,2434940.0
2020-03-16 10:30:00,55.16,56.2,55.16,56.2,1207380.0,54.8288,55.8625,54.8288,55.8625,1207380.0
2020-03-16 10:40:00,56.15,56.43,55.76,56.32,1396540.0,55.8128,56.0912,55.4252,55.9818,1396540.0
2020-03-16 10:50:00,56.25,56.57,55.88,56.23,777860.0,55.9122,56.2303,55.5445,55.8924,777860.0
2020-03-16 11:00:00,56.23,56.29,55.6,56.05,773060.0,55.8924,55.952,55.2661,55.7134,773060.0
2020-03-16 11:10:00,56.12,56.78,56.12,56.6,1332640.0,55.783,56.4391,55.783,56.2601,1332640.0
2020-03-16 11:20:00,56.61,57.18,56.52,56.96,1350440.0,56.2701,56.8366,56.1806,56.618,1350440.0
2020-03-16 11:30:00,57.01,57.27,56.63,57.15,1238660.0,56.6677,56.9261,56.29,56.8068,1238660.0
2020-03-16 11:40:00,57.03,57.21,56.38,56.59,600580.0,56.6876,56.8665,56.0415,56.2502,600580.0
2020-03-16 11:50:00,56.6,57.13,56.36,57.13,622380.0,56.2601,56.7869,56.0216,56.7869,622380.0
2020-03-16 12:00:00,56.97,57.15,56.47,56.63,648480.0,56.6279,56.8068,56.1309,56.29,648480.0
2020-03-16 12:10:00,56.59,56.72,55.99,56.02,621800.0,56.2502,56.3794,55.6538,55.6836,621800.0
2020-03-16 12:20:00,56.04,56.49,55.99,56.12,506640.0,55.7035,56.1508,55.6538,55.783,506640.0
2020-03-16 12:30:00,56.11,56.47,55.97,56.2,310920.0,55.7731,56.1309,55.6339,55.8625,310920.0
2020-03-16 12:40:00,56.22,56.55,56.12,56.12,575400.0,55.8824,56.2104,55.783,55.783,575400.0
2020-03-16 12:50:00,56.14,56.14,55.63,55.87,532460.0,55.8029,55.8029,55.296,55.5345,532460.0
2020-03-16 13:00:00,55.82,56.07,55.71,55.89,531440.0,55.4848,55.7333,55.3755,55.5544,531440.0
2020-03-16 13:10:00,55.88,56.4,55.8,55.83,601520.0,55.5445,56.0613,55.4649,55.4948,601520.0
2020-03-16 13:20:00,55.8,55.86,55.5,55.68,605260.0,55.4649,55.5246,55.1667,55.3457,605260.0
2020-03-16 13:30:00,55.55,55.68,55.2,55.27,1128240.0,55.2164,55.3457,54.8685,54.9381,1128240.0
2020-03-16 13:40:00,55.31,55.59,55.2,55.49,953580.0,54.9779,55.2562,54.8685,55.1568,953580.0
2020-03-16 13:50:00,55.51,55.63,55.28,55.28,419700.0,55.1767,55.296,54.9481,54.9481,419700.0
2020-03-16 14:00:00,55.26,55.45,54.9,54.93,1128720.0,54.9282,55.117,54.5703,54.6002,1128720.0
2020-03-16 14:10:00,54.95,55.02,54.46,54.46,620640.0,54.62,54.6896,54.133,54.133,620640.0
2020-03-16 14:20:00,54.43,54.88,54.4,54.76,794460.0,54.1032,54.5505,54.0733,54.4312,794460.0
2020-03-16 14:30:00,54.83,55.46,54.61,55.04,906360.0,54.5008,55.127,54.2821,54.7095,906360.0
2020-03-16 14:40:00,54.96,55.26,54.85,54.91,995600.0,54.63,54.9282,54.5206,54.5803,995600.0
2020-03-16 14:50:00,54.99,55.82,54.85,55.09,1034500.0,54.6598,55.4848,54.5206,54.7592,1034500.0
2020-03-16 15:00:00,55.11,55.68,55.07,55.23,575240.0,54.7791,55.3457,54.7393,54.8984,575240.0
2020-03-16 15:10:00,55.21,55.39,54.75,54.96,671480.0,54.8785,55.0574,54.4212,54.63,671480.0
2020-03-16 15:20:00,54.98,55.03,54.5,54.59,922500.0,54.6499,54.6996,54.1727,54.2622,922500.0
2020-03-16 15:30:00,54.6,54.6,54.0,54.09,1899700.0,54.2721,54.2721,53.6757,53.7652,1899700.0
2020-03-16 15:40:00,54.2,54.9,54.09,54.56,1585100.0,53.8745,54.5703,53.7652,54.2324,1585100.0
2020-03-16 15:50:00,54.62,54.62,53.35,53.65,6185200.0,54.292,54.292,53.0296,53.3278,6185200.0
2020-03-17 09:30:00,54.53,54.6,53.26,53.36,3432500.0,54.2026,54.2721,52.9402,53.0396,3432500.0
2020-03-17 09:40:00,53.35,53.69,52.7,52.75,2337300.0,53.0296,53.3676,52.3836,52.4333,2337300.0
2020-03-17 09:50:00,52.82,52.96,52.5,52.72,1642460.0,52.5028,52.642,52.1848,52.4034,1642460.0
2020-03-17 10:00:00,52.71,53.23,52.46,53.09,1830860.0,52.3935,52.9104,52.145,52.7712,1830860.0
2020-03-17 10:10:00,53.04,53.68,52.96,53.6,1368220.0,52.7215,53.3577,52.642,53.2781,1368220.0
2020-03-17 10:20:00,53.61,54.39,53.5,54.29,1045960.0,53.2881,54.0634,53.1787,53.964,1045960.0
2020-03-17 10:30:00,54.32,54.64,54.01,54.11,1156380.0,53.9938,54.3119,53.6857,53.7851,1156380.0
2020-03-17 10:40:00,54.05,54.7,53.89,54.58,707380.0,53.7254,54.3715,53.5664,54.2523,707380.0
2020-03-17 10:50:00,54.59,54.64,53.82,54.22,792220.0,54.2622,54.3119,53.4968,53.8944,792220.0
2020-03-17 11:00:00,54.23,54.9,54.09,54.83,919560.0,53.9044,54.5703,53.7652,54.5008,919560.0
2020-03-17 11:10:00,54.83,55.46,54.73,55.4,1174940.0,54.5008,55.127,54.4014,55.0673,1174940.0
2020-03-17 11:20:00,55.46,55.57,54.82,55.07,633600.0,55.127,55.2363,54.4908,54.7393,633600.0
2020-03-17 11:30:00,55.09,55.37,54.86,54.93,780840.0,54.7592,55.0375,54.5306,54.6002,780840.0
2020-03-17 11:40:00,54.89,55.43,54.89,55.15,818300.0,54.5604,55.0972,54.5604,54.8188,818300.0
2020-03-17 11:50:00,55.15,55.36,54.96,55.05,708980.0,54.8188,55.0276,54.63,54.7194,708980.0
2020-03-17 12:00:00,55.08,56.08,54.9,56.08,855880.0,54.7493,55.7433,54.5703,55.7433,855880.0
2020-03-17 12:10:00,56.11,56.3,55.79,56.14,1126900.0,55.7731,55.9619,55.455,55.8029,1126900.0
2020-03-17 12:20:00,56.14,56.14,55.21,55.36,528220.0,55.8029,55.8029,54.8785,55.0276,528220.0
2020-03-17 12:30:00,55.32,55.7,55.07,55.09,590660.0,54.9878,55.3655,54.7393,54.7592,590660.0
2020-03-17 12:40:00,55.01,55.08,54.5,54.53,573920.0,54.6797,54.7493,54.1727,54.2026,573920.0
2020-03-17 12:50:00,54.44,54.46,54.11,54.41,541600.0,54.1131,54.133,53.7851,54.0833,541600.0
2020-03-17 13:00:00,54.47,54.77,54.28,54.3,774380.0,54.1429,54.4411,53.9541,53.9739,774380.0
2020-03-17 13:10:00,54.28,54.28,53.65,53.9,813500.0,53.9541,53.9541,53.3278,53.5763,813500.0
2020-03-17 13:20:00,53.91,54.34,53.75,54.31,459000.0,53.5863,54.0137,53.4272,53.9839,459000.0
2020-03-17 13:30:00,54.34,54.88,54.2,54.87,392160.0,54.0137,54.5505,53.8745,54.5405,392160.0
2020-03-17 13:40:00,54.83,55.0,54.44,54.82,682060.0,54.5008,54.6697,54.1131,54.4908,682060.0
2020-03-17 13:50:00,54.88,54.88,54.34,54.78,596840.0,54.5505,54.5505,54.0137,54.4511,596840.0
2020-03-17 14:00:00,54.8,55.14,54.53,55.1,558540.0,54.4709,54.8089,54.2026,54.7691,558540.0
2020-03-17 14:10:00,55.07,55.33,54.94,55.26,616920.0,54.7393,54.9978,54.6101,54.9282,616920.0
2020-03-17 14:20:00,55.32,55.39,54.69,54.98,612640.0,54.9878,55.0574,54.3616,54.6499,612640.0
2020-03-17 14:30:00,55.03,55.45,54.95,55.3,1312480.0,54.6996,55.117,54.62,54.9679,1312480.0
2020-03-17 14:40:00,55.27,55.46,54.54,54.69,1108200.0,54.9381,55.127,54.2125,54.3616,1108200.0
2020-03-17 14:50:00,54.7,54.96,54.52,54.85,651560.0,54.3715,54.63,54.1926,54.5206,651560.0
2020-03-17 15:00:00,54.83,54.94,54.12,54.69,712020.0,54.5008,54.6101,53.795,54.3616,712020.0
2020-03-17 15:10:00,54.73,54.9,54.56,54.64,757740.0,54.4014,54.5703,54.2324,54.3119,757740.0
2020-03-17 15:20:00,54.61,54.63,54.15,54.58,570020.0,54.2821,54.302,53.8248,54.2523,570020.0
2020-03-17 15:30:00,54.54,55.29,54.48,55.09,758580.0,54.2125,54.958,54.1529,54.7592,758580.0
2020-03-17 15:40:00,55.13,56.08,55.1,55.56,1571020.0,54.799,55.7433,54.7691,55.2264,1571020.0
2020-03-17 15:50:00,55.57,56.22,55.19,55.9,4240800.0,55.2363,55.8824,54.8586,55.5643,4240800.0
2020-03-18 09:30:00,53.0,53.5,52.5,52.95,2267920.0,52.6817,53.1787,52.1848,52.632,2267920.0
2020-03-18 09:40:00,52.96,53.68,52.83,53.29,1223440.0,52.642,53.3577,52.5128,52.97,1223440.0
2020-03-18 09:50:00,53.25,54.28,53.19,54.13,1243020.0,52.9302,53.9541,52.8706,53.805,1243020.0
2020-03-18 10:00:00,54.04,54.97,53.83,54.41,1235960.0,53.7155,54.6399,53.5068,54.0833,1235960.0
2020-03-18 10:10:00,54.47,54.8,54.34,54.38,1439100.0,54.1429,54.4709,54.0137,54.0535,1439100.0
2020-03-18 10:20:00,54.34,55.13,54.34,55.12,1128240.0,54.0137,54.799,54.0137,54.789,1128240.0
2020-03-18 10:30:00,55.08,55.25,54.69,55.0,1169400.0,54.7493,54.9182,54.3616,54.6697,1169400.0
2020-03-18 10:40:00,54.95,55.07,54.62,54.99,964060.0,54.62,54.7393,54.292,54.6598,964060.0
2020-03-18 10:50:00,54.91,54.94,54.58,54.84,531240.0,54.5803,54.6101,54.2523,54.5107,531240.0
2020-03-18 11:00:00,54.8,54.99,54.31,54.31,1037640.0,54.4709,54.6598,53.9839,53.9839,1037640.0
2020-03-18 11:10:00,54.33,54.58,54.28,54.5,1224680.0,54.0038,54.2523,53.9541,54.1727,1224680.0
2020-03-18 11:20:00,54.53,54.9,54.28,54.41,890820.0,54.2026,54.5703,53.9541,54.0833,890820.0
2020-03-18 11:30:00,54.41,54.51,54.05,54.05,1005360.0,54.0833,54.1827,53.7254,53.7254,1005360.0
2020-03-18 11:40:00,54.01,54.34,53.8,54.27,769920.0,53.6857,54.0137,53.4769,53.9441,769920.0
2020-03-18 11:50:00,54.31,55.05,54.26,54.95,737860.0,53.9839,54.7194,53.9342,54.62,737860.0
2020-03-18 12:00:00,54.99,55.1,54.55,54.71,699520.0,54.6598,54.7691,54.2224,54.3815,699520.0
2020-03-18 12:10:00,54.72,54.98,54.18,54.31,771660.0,54.3914,54.6499,53.8547,53.9839,771660.0
2020-03-18 12:20:00,54.31,54.99,54.21,54.81,1287920.0,53.9839,54.6598,53.8845,54.4809,1287920.0
2020-03-18 12:30:00,54.86,54.9,54.35,54.39,1560860.0,54.5306,54.5703,54.0236,54.0634,1560860.0
2020-03-18 12:40:00,54.38,54.45,54.13,54.2,607780.0,54.0535,54.123,53.805,53.8745,607780.0
2020-03-18 12:50:00,54.19,54.23,53.6,53.6,422640.0,53.8646,53.9044,53.2781,53.2781,422640.0
2020-03-18 13:00:00,53.6,53.6,53.6,53.6,0.0,53.2781,53.2781,53.2781,53.2781,0.0
2020-03-18 13:10:00,53.25,53.7,52.9,53.24,1604920.0,52.9302,53.3775,52.5823,52.9203,1604920.0
2020-03-18 13:20:00,53.16,53.5,52.72,52.75,989260.0,52.8408,53.1787,52.4034,52.4333,989260.0
2020-03-18 13:30:00,52.77,52.77,52.04,52.58,2397440.0,52.4531,52.4531,51.7275,52.2643,2397440.0
2020-03-18 13:40:00,52.62,52.72,52.15,52.41,1617260.0,52.304,52.4034,51.8369,52.0953,1617260.0
2020-03-18 13:50:00,52.4,52.5,52.16,52.28,1280520.0,52.0854,52.1848,51.8468,51.9661,1280520.0
2020-03-18 14:00:00,52.32,52.46,52.13,52.18,964700.0,52.0058,52.145,51.817,51.8667,964700.0
2020-03-18 14:10:00,52.18,52.35,51.95,51.95,1294940.0,51.8667,52.0357,51.6381,51.6381,1294940.0
2020-03-18 14:20:00,52.02,52.38,51.85,52.31,666200.0,51.7076,52.0655,51.5387,51.9959,666200.0
2020-03-18 14:30:00,52.33,53.29,52.21,53.21,971040.0,52.0158,52.97,51.8965,52.8905,971040.0
2020-03-18 14:40:00,53.25,53.73,52.87,53.52,1185420.0,52.9302,53.4074,52.5525,53.1986,1185420.0
2020-03-18 14:50:00,53.57,54.55,53.42,54.31,1435340.0,53.2483,54.2224,53.0992,53.9839,1435340.0
2020-03-18 15:00:00,54.32,54.47,53.48,53.56,1022860.0,53.9938,54.1429,53.1589,53.2384,1022860.0
2020-03-18 15:10:00,53.61,54.03,53.33,53.34,865160.0,53.2881,53.7056,53.0098,53.0197,865160.0
2020-03-18 15:20:00,53.34,53.39,52.6,52.68,881160.0,53.0197,53.0694,52.2842,52.3637,881160.0
2020-03-18 15:30:00,52.72,53.24,52.46,52.58,1709700.0,52.4034,52.9203,52.145,52.2643,1709700.0
2020-03-18 15:40:00,52.56,53.4,52.55,53.34,2134460.0,52.2444,53.0793,52.2345,53.0197,2134460.0
2020-03-18 15:50:00,53.39,54.94,53.03,54.8,5338140.0,53.0694,54.6101,52.7116,54.4709,5338140.0
2020-03-19 09:30:00,54.41,54.48,53.52,53.65,2750360.0,54.0833,54.1529,53.1986,53.3278,2750360.0
2020-03-19 09:40:00,53.54,53.85,52.78,53.64,1563340.0,53.2185,53.5266,52.4631,53.3179,1563340.0
2020-03-19 09:50:00,53.74,54.87,53.57,54.82,1159640.0,53.4173,54.5405,53.2483,54.4908,1159640.0
2020-03-19 10:00:00,54.8,55.25,54.29,55.21,1520820.0,54.4709,54.9182,53.964,54.8785,1520820.0
2020-03-19 10:10:00,55.24,56.07,54.74,55.31,1561920.0,54.9083,55.7333,54.4113,54.9779,1561920.0
2020-03-19 10:20:00,55.31,55.53,54.75,55.47,1488560.0,54.9779,55.1966,54.4212,55.1369,1488560.0
2020-03-19 10:30:00,55.4,55.88,54.88,55.16,2233960.0,55.0673,55.5445,54.5505,54.8288,2233960.0
2020-03-19 10:40:00,55.12,55.2,54.5,54.73,1272320.0,54.789,54.8685,54.1727,54.4014,1272320.0
2020-03-19 10:50:00,54.66,55.28,54.58,55.01,865700.0,54.3318,54.9481,54.2523,54.6797,865700.0
2020-03-19 11:00:00,55.02,55.25,54.63,54.8,1079060.0,54.6896,54.9182,54.302,54.4709,1079060.0
2020-03-19 11:10:00,54.79,55.24,54.51,55.17,606540.0,54.461,54.9083,54.1827,54.8387,606540.0
2020-03-19 11:20:00,55.23,56.65,55.12,56.59,1046180.0,54.8984,56.3098,54.789,56.2502,1046180.0
2020-03-19 11:30:00,56.59,56.89,56.05,56.29,596340.0,56.2502,56.5484,55.7134,55.952,596340.0
2020-03-19 11:40:00,56.29,56.66,56.02,56.23,598600.0,55.952,56.3198,55.6836,55.8924,598600.0
2020-03-19 11:50:00,56.27,56.33,55.42,55.42,401080.0,55.9321,55.9918,55.0872,55.0872,401080.0
2020-03-19 12:00:00,55.51,55.78,55.1,55.1,1090960.0,55.1767,55.4451,54.7691,54.7691,1090960.0
2020-03-19 12:10:00,55.17,55.29,54.87,55.06,631060.0,54.8387,54.958,54.5405,54.7294,631060.0
2020-03-19 12:20:00,55.06,55.41,54.75,55.41,754880.0,54.7294,55.0773,54.4212,55.0773,754880.0
2020-03-19 12:30:00,55.41,55.61,54.9,55.6,453140.0,55.0773,55.2761,54.5703,55.2661,453140.0
2020-03-19 12:40:00,55.6,56.68,55.6,56.45,557960.0,55.2661,56.3397,55.2661,56.111,557960.0
2020-03-19 12:50:00,56.34,56.8,56.0,56.21,829900.0,56.0017,56.4589,55.6637,55.8725,829900.0
2020-03-19 13:00:00,56.1,56.95,56.1,56.87,782360.0,55.7631,56.608,55.7631,56.5285,782360.0
2020-03-19 13:10:00,56.84,57.05,56.38,56.88,828780.0,56.4987,56.7074,56.0415,56.5385,828780.0
2020-03-19 13:20:00,56.83,56.95,56.09,56.1,324880.0,56.4888,56.608,55.7532,55.7631,324880.0
2020-03-19 13:30:00,56.4,56.68,56.09,56.51,380300.0,56.0613,56.3397,55.7532,56.1707,380300.0
2020-03-19 13:40:00,56.48,56.7,56.35,56.55,263340.0,56.1409,56.3595,56.0116,56.2104,263340.0
2020-03-19 13:50:00,56.6,57.63,56.58,57.15,1094980.0,56.2601,57.2839,56.2403,56.8068,1094980.0
2020-03-19 14:00:00,57.16,57.22,56.29,56.51,1023760.0,56.8168,56.8764,55.952,56.1707,1023760.0
2020-03-19 14:10:00,56.66,56.82,56.39,56.79,462220.0,56.3198,56.4788,56.0514,56.449,462220.0
2020-03-19 14:20:00,56.73,57.06,56.59,56.62,510800.0,56.3894,56.7174,56.2502,56.28,510800.0
2020-03-19 14:30:00,56.6,57.12,56.6,57.12,576900.0,56.2601,56.777,56.2601,56.777,576900.0
2020-03-19 14:40:00,57.23,57.57,57.04,57.22,596300.0,56.8863,57.2243,56.6975,56.8764,596300.0
2020-03-19 14:50:00,57.17,57.49,56.83,57.12,737760.0,56.8267,57.1448,56.4888,56.777,737760.0
2020-03-19 15:00:00,57.07,57.1,56.39,56.41,1057260.0,56.7273,56.7571,56.0514,56.0713,1057260.0
2020-03-19 15:10:00,56.4,57.08,56.25,56.86,692140.0,56.0613,56.7373,55.9122,56.5186,692140.0
2020-03-19 15:20:00,56.88,57.37,56.52,56.99,838600.0,56.5385,57.0255,56.1806,56.6478,838600.0
2020-03-19 15:30:00,57.05,57.39,56.32,56.84,614580.0,56.7074,57.0454,55.9818,56.4987,614580.0
2020-03-19 15:40:00,56.79,57.2,56.48,56.58,862120.0,56.449,56.8565,56.1409,56.2403,862120.0
2020-03-19 15:50:00,56.54,56.54,55.35,55.64,2985020.0,56.2005,56.2005,55.0176,55.3059,2985020.0
2020-03-20 09:30:00,56.66,56.92,55.9,56.01,9323860.0,56.3198,56.5782,55.5643,55.6737,9323860.0
2020-03-20 09:40:00,56.04,56.25,55.14,55.35,1329340.0,55.7035,55.9122,54.8089,55.0176,1329340.0
2020-03-20 09:50:00,55.36,55.86,55.21,55.6,920220.0,55.0276,55.5246,54.8785,55.2661,920220.0
2020-03-20 10:00:00,55.59,56.24,55.55,55.81,879400.0,55.2562,55.9023,55.2164,55.4749,879400.0
2020-03-20 10:10:00,55.85,56.11,55.67,55.79,707080.0,55.5146,55.7731,55.3357,55.455,707080.0
2020-03-20 10:20:00,55.76,56.25,55.66,56.16,678320.0,55.4252,55.9122,55.3258,55.8228,678320.0
2020-03-20 10:30:00,56.19,56.4,56.1,56.3,724360.0,55.8526,56.0613,55.7631,55.9619,724360.0
2020-03-20 10:40:00,56.32,56.42,55.63,55.81,717940.0,55.9818,56.0812,55.296,55.4749,717940.0
2020-03-20 10:50:00,55.87,56.44,55.83,56.37,835520.0,55.5345,56.1011,55.4948,56.0315,835520.0
2020-03-20 11:00:00,56.29,56.41,55.93,56.11,906980.0,55.952,56.0713,55.5942,55.7731,906980.0
2020-03-20 11:10:00,56.1,56.23,55.6,55.71,903140.0,55.7631,55.8924,55.2661,55.3755,903140.0
2020-03-20 11:20:00,55.63,55.67,55.17,55.18,1149200.0,55.296,55.3357,54.8387,54.8487,1149200.0
2020-03-20 11:30:00,55.16,55.6,55.05,55.26,830660.0,54.8288,55.2661,54.7194,54.9282,830660.0
2020-03-20 11:40:00,55.28,55.52,55.04,55.2,602580.0,54.9481,55.1866,54.7095,54.8685,602580.0
2020-03-20 11:50:00,55.21,55.36,54.55,54.94,657940.0,54.8785,55.0276,54.2224,54.6101,657940.0
2020-03-20 12:00:00,54.88,54.93,54.04,54.08,831780.0,54.5505,54.6002,53.7155,53.7553,831780.0
2020-03-20 12:10:00,54.05,54.48,54.0,54.26,617240.0,53.7254,54.1529,53.6757,53.9342,617240.0
2020-03-20 12:20:00,54.22,54.38,53.67,53.95,834720.0,53.8944,54.0535,53.3477,53.626,834720.0
2020-03-20 12:30:00,53.9,54.62,53.89,54.43,703980.0,53.5763,54.292,53.5664,54.1032,703980.0
2020-03-20 12:40:00,54.46,54.75,54.21,54.6,318100.0,54.133,54.4212,53.8845,54.2721,318100.0
2020-03-20 12:50:00,54.6,55.02,54.38,54.53,808480.0,54.2721,54.6896,54.0535,54.2026,808480.0
2020-03-20 13:00:00,54.61,55.07,54.53,54.8,550900.0,54.2821,54.7393,54.2026,54.4709,550900.0
2020-03-20 13:10:00,54.8,55.04,54.58,54.63,463920.0,54.4709,54.7095,54.2523,54.302,463920.0
2020-03-20 13:20:00,54.63,54.63,54.03,54.11,469800.0,54.302,54.302,53.7056,53.7851,469800.0
2020-03-20 13:30:00,54.16,54.37,54.0,54.37,284820.0,53.8348,54.0435,53.6757,54.0435,284820.0
2020-03-20 13:40:00,54.46,54.5,54.21,54.28,255020.0,54.133,54.1727,53.8845,53.9541,255020.0
2020-03-20 13:50:00,54.28,54.52,54.25,54.38,608620.0,53.9541,54.1926,53.9242,54.0535,608620.0
2020-03-20 14:00:00,54.42,54.98,54.3,54.78,605640.0,54.0932,54.6499,53.9739,54.4511,605640.0
2020-03-20 14:10:00,54.8,54.82,54.0,54.15,521860.0,54.4709,54.4908,53.6757,53.8248,521860.0
2020-03-20 14:20:00,54.16,54.36,53.76,53.99,818520.0,53.8348,54.0336,53.4372,53.6658,818520.0
2020-03-20 14:30:00,53.99,54.11,53.81,53.97,729020.0,53.6658,53.7851,53.4869,53.6459,729020.0
2020-03-20 14:40:00,53.98,54.36,53.85,54.28,366180.0,53.6559,54.0336,53.5266,53.9541,366180.0
2020-03-20 14:50:00,54.33,54.48,53.63,53.94,509320.0,54.0038,54.1529,53.308,53.6161,509320.0
2020-03-20 15:00:00,53.9,54.34,53.79,54.26,364440.0,53.5763,54.0137,53.467,53.9342,364440.0
2020-03-20 15:10:00,54.14,54.43,53.9,53.98,726740.0,53.8149,54.1032,53.5763,53.6559,726740.0
2020-03-20 15:20:00,54.0,54.49,53.95,54.36,727660.0,53.6757,54.1628,53.626,54.0336,727660.0
2020-03-20 15:30:00,54.39,54.5,53.9,54.0,1767200.0,54.0634,54.1727,53.5763,53.6757,1767200.0
2020-03-20 15:40:00,53.96,54.27,53.89,53.93,2063960.0,53.636,53.9441,53.5664,53.6062,2063960.0
2020-03-20 15:50:00,53.92,53.92,53.1,53.39,5649740.0,53.5962,53.5962,52.7811,53.0694,5649740.0
2020-03-23 09:30:00,52.82,53.35,51.8,51.93,3571520.0,52.5028,53.0296,51.489,51.6182,3571520.0
2020-03-23 09:40:00,52.05,52.55,51.45,51.49,1510140.0,51.7375,52.2345,51.1411,51.1808,1510140.0
2020-03-23 09:50:00,51.44,52.3,50.71,52.19,2611520.0,51.1311,51.986,50.4055,51.8766,2611520.0
2020-03-23 10:00:00,52.19,52.24,51.5,51.61,1374400.0,51.8766,51.9263,51.1908,51.3001,1374400.0
2020-03-23 10:10:00,51.65,52.17,51.54,51.57,2049580.0,51.3399,51.8567,51.2305,51.2603,2049580.0
2020-03-23 10:20:00,51.56,52.21,51.52,52.02,1299560.0,51.2504,51.8965,51.2106,51.7076,1299560.0
2020-03-23 10:30:00,52.05,52.42,51.85,51.92,934540.0,51.7375,52.1052,51.5387,51.6082,934540.0
2020-03-23 10:40:00,52.05,52.15,51.66,51.75,854360.0,51.7375,51.8369,51.3498,51.4393,854360.0
2020-03-23 10:50:00,51.73,51.8,51.06,51.1,1318660.0,51.4194,51.489,50.7534,50.7932,1318660.0
2020-03-23 11:00:00,51.16,51.16,50.58,50.88,1956500.0,50.8528,50.8528,50.2763,50.5745,1956500.0
2020-03-23 11:10:00,50.91,51.15,50.72,50.84,973980.0,50.6043,50.8429,50.4154,50.5347,973980.0
2020-03-23 11:20:00,50.76,50.85,50.5,50.54,1347680.0,50.4552,50.5447,50.1968,50.2365,1347680.0
2020-03-23 11:30:00,50.55,50.95,50.52,50.74,676080.0,50.2465,50.6441,50.2166,50.4353,676080.0
2020-03-23 11:40:00,50.69,50.75,50.44,50.64,998740.0,50.3856,50.4453,50.1371,50.3359,998740.0
2020-03-23 11:50:00,50.62,51.49,50.57,51.49,851760.0,50.316,51.1808,50.2663,51.1808,851760.0
2020-03-23 12:00:00,51.49,51.8,51.33,51.41,789400.0,51.1808,51.489,51.0218,51.1013,789400.0
2020-03-23 12:10:00,51.34,52.05,51.25,51.98,580360.0,51.0317,51.7375,50.9423,51.6679,580360.0
2020-03-23 12:20:00,52.05,52.05,51.61,51.88,723660.0,51.7375,51.7375,51.3001,51.5685,723660.0
2020-03-23 12:30:00,51.83,52.1,51.51,51.99,520920.0,51.5188,51.7872,51.2007,51.6778,520920.0
2020-03-23 12:40:00,51.98,52.93,51.98,52.83,2302000.0,51.6679,52.6122,51.6679,52.5128,2302000.0
2020-03-23 12:50:00,52.83,53.15,52.56,52.87,942240.0,52.5128,52.8308,52.2444,52.5525,942240.0
2020-03-23 13:00:00,52.91,53.01,52.31,52.55,726540.0,52.5923,52.6917,51.9959,52.2345,726540.0
2020-03-23 13:10:00,52.67,53.27,52.5,52.91,680920.0,52.3537,52.9501,52.1848,52.5923,680920.0
2020-03-23 13:20:00,52.93,53.14,52.38,52.4,495100.0,52.6122,52.8209,52.0655,52.0854,495100.0
2020-03-23 13:30:00,52.34,52.34,51.65,51.8,630600.0,52.0257,52.0257,51.3399,51.489,630600.0
2020-03-23 13:40:00,51.87,52.23,51.5,52.22,471280.0,51.5585,51.9164,51.1908,51.9064,471280.0
2020-03-23 13:50:00,52.13,52.17,51.25,51.41,727260.0,51.817,51.8567,50.9423,51.1013,727260.0
2020-03-23 14:00:00,51.42,51.66,50.96,51.14,600620.0,51.1112,51.3498,50.654,50.8329,600620.0
2020-03-23 14:10:00,51.07,51.58,51.05,51.26,375160.0,50.7633,51.2703,50.7435,50.9522,375160.0
2020-03-23 14:20:00,51.21,51.72,51.05,51.56,447260.0,50.9025,51.4094,50.7435,51.2504,447260.0
2020-03-23 14:30:00,51.61,51.69,51.13,51.22,294640.0,51.3001,51.3796,50.823,50.9124,294640.0
2020-03-23 14:40:00,51.27,51.95,51.23,51.89,479260.0,50.9621,51.6381,50.9224,51.5784,479260.0
2020-03-23 14:50:00,51.86,51.86,51.38,51.4,430020.0,51.5486,51.5486,51.0715,51.0914,430020.0
2020-03-23 15:00:00,51.53,51.85,51.31,51.6,468500.0,51.2206,51.5387,51.0019,51.2902,468500.0
2020-03-23 15:10:00,51.57,51.68,51.42,51.54,750200.0,51.2603,51.3697,51.1112,51.2305,750200.0
2020-03-23 15:20:00,51.51,51.51,51.11,51.27,645860.0,51.2007,51.2007,50.8031,50.9621,645860.0
2020-03-23 15:30:00,51.34,51.8,50.97,51.62,848540.0,51.0317,51.489,50.6639,51.31,848540.0
2020-03-23 15:40:00,51.64,52.26,51.47,51.86,972120.0,51.3299,51.9462,51.1609,51.5486,972120.0
2020-03-23 15:50:00,51.67,53.0,51.66,52.71,3664060.0,51.3597,52.6817,51.3498,52.3935,3664060.0
2020-03-24 09:30:00,55.2,55.53,54.85,55.25,3290140.0,54.8685,55.1966,54.5206,54.9182,3290140.0
2020-03-24 09:40:00,55.25,55.41,54.91,55.07,1686960.0,54.9182,55.0773,54.5803,54.7393,1686960.0
2020-03-24 09:50:00,55.11,55.43,54.55,54.66,1193360.0,54.7791,55.0972,54.2224,54.3318,1193360.0
2020-03-24 10:00:00,54.68,55.45,54.62,55.17,846720.0,54.3517,55.117,54.292,54.8387,846720.0
2020-03-24 10:10:00,55.21,55.56,55.08,55.43,777340.0,54.8785,55.2264,54.7493,55.0972,777340.0
2020-03-24 10:20:00,55.43,55.9,55.41,55.66,1140000.0,55.0972,55.5643,55.0773,55.3258,1140000.0
2020-03-24 10:30:00,55.65,55.65,55.01,55.09,934660.0,55.3158,55.3158,54.6797,54.7592,934660.0
2020-03-24 10:40:00,55.0,55.18,54.75,54.75,599660.0,54.6697,54.8487,54.4212,54.4212,599660.0
2020-03-24 10:50:00,54.8,55.26,54.77,55.18,526600.0,54.4709,54.9282,54.4411,54.8487,526600.0
2020-03-24 11:00:00,55.25,55.51,54.86,55.05,673260.0,54.9182,55.1767,54.5306,54.7194,673260.0
2020-03-24 11:10:00,55.02,55.5,55.02,55.42,550740.0,54.6896,55.1667,54.6896,55.0872,550740.0
2020-03-24 11:20:00,55.4,55.89,55.38,55.84,514760.0,55.0673,55.5544,55.0475,55.5047,514760.0
2020-03-24 11:30:00,55.86,56.25,55.65,56.2,670860.0,55.5246,55.9122,55.3158,55.8625,670860.0
2020-03-24 11:40:00,56.19,56.45,55.9,55.91,623820.0,55.8526,56.111,55.5643,55.5743,623820.0
2020-03-24 11:50:00,55.97,56.04,55.6,55.92,1061520.0,55.6339,55.7035,55.2661,55.5842,1061520.0
2020-03-24 12:00:00,56.07,56.15,55.83,55.88,516740.0,55.7333,55.8128,55.4948,55.5445,516740.0
2020-03-24 12:10:00,55.85,56.02,55.8,55.93,354540.0,55.5146,55.6836,55.4649,55.5942,354540.0
2020-03-24 12:20:00,55.94,56.14,55.91,56.11,446240.0,55.6041,55.8029,55.5743,55.7731,446240.0
2020-03-24 12:30:00,56.07,56.5,56.05,56.43,545520.0,55.7333,56.1607,55.7134,56.0912,545520.0
2020-03-24 12:40:00,56.44,56.46,56.03,56.23,527120.0,56.1011,56.121,55.6936,55.8924,527120.0
2020-03-24 12:50:00,56.26,56.31,55.8,55.8,437280.0,55.9222,55.9719,55.4649,55.4649,437280.0
2020-03-24 13:00:00,55.8,56.1,55.53,55.6,654200.0,55.4649,55.7631,55.1966,55.2661,654200.0
2020-03-24 13:10:00,55.55,55.62,55.22,55.34,521860.0,55.2164,55.286,54.8884,55.0077,521860.0
2020-03-24 13:20:00,55.33,55.47,55.11,55.38,383160.0,54.9978,55.1369,54.7791,55.0475,383160.0
2020-03-24 13:30:00,55.37,55.64,55.26,55.42,658020.0,55.0375,55.3059,54.9282,55.0872,658020.0
2020-03-24 13:40:00,55.41,55.48,55.16,55.23,409060.0,55.0773,55.1469,54.8288,54.8984,409060.0
2020-03-24 13:50:00,55.27,55.3,54.88,54.93,625220.0,54.9381,54.9679,54.5505,54.6002,625220.0
2020-03-24 14:00:00,54.93,54.98,54.56,54.62,511460.0,54.6002,54.6499,54.2324,54.292,511460.0
2020-03-24 14:10:00,54.63,54.88,54.32,54.6,950600.0,54.302,54.5505,53.9938,54.2721,950600.0
2020-03-24 14:20:00,54.61,55.23,54.49,55.11,457560.0,54.2821,54.8984,54.1628,54.7791,457560.0
2020-03-24 14:30:00,55.1,55.65,55.0,55.65,415100.0,54.7691,55.3158,54.6697,55.3158,415100.0
2020-03-24 14:40:00,55.58,55.68,55.15,55.32,578140.0,55.2463,55.3457,54.8188,54.9878,578140.0
2020-03-24 14:50:00,55.27,56.04,55.15,55.98,651520.0,54.9381,55.7035,54.8188,55.6439,651520.0
2020-03-24 15:00:00,56.0,56.18,55.81,55.87,899240.0,55.6637,55.8427,55.4749,55.5345,899240.0
2020-03-24 15:10:00,55.88,56.03,55.77,55.88,631420.0,55.5445,55.6936,55.4351,55.5445,631420.0
2020-03-24 15:20:00,55.88,56.0,55.72,55.8,575320.0,55.5445,55.6637,55.3854,55.4649,575320.0
2020-03-24 15:30:00,55.81,56.05,55.72,55.98,931060.0,55.4749,55.7134,55.3854,55.6439,931060.0
2020-03-24 15:40:00,55.98,56.33,55.9,56.11,1802020.0,55.6439,55.9918,55.5643,55.7731,1802020.0
2020-03-24 15:50:00,56.07,56.67,55.9,56.55,3908040.0,55.7333,56.3297,55.5643,56.2104,3908040.0
2020-03-25 09:30:00,56.2,56.59,55.51,56.46,3338980.0,55.8625,56.2502,55.1767,56.121,3338980.0
2020-03-25 09:40:00,56.44,56.44,55.66,55.73,1000120.0,56.1011,56.1011,55.3258,55.3954,1000120.0
2020-03-25 09:50:00,55.73,55.94,54.83,54.92,1321700.0,55.3954,55.6041,54.5008,54.5902,1321700.0
2020-03-25 10:00:00,54.87,55.04,54.55,54.82,814380.0,54.5405,54.7095,54.2224,54.4908,814380.0
2020-03-25 10:10:00,54.72,54.74,54.25,54.65,1666860.0,54.3914,54.4113,53.9242,54.3218,1666860.0
2020-03-25 10:20:00,54.67,54.68,54.17,54.34,1430440.0,54.3417,54.3517,53.8447,54.0137,1430440.0
2020-03-25 10:30:00,54.34,54.63,54.15,54.47,1217100.0,54.0137,54.302,53.8248,54.1429,1217100.0
2020-03-25 10:40:00,54.5,54.74,54.3,54.47,1300780.0,54.1727,54.4113,53.9739,54.1429,1300780.0
2020-03-25 10:50:00,54.39,54.69,54.3,54.57,1116900.0,54.0634,54.3616,53.9739,54.2423,1116900.0
2020-03-25 11:00:00,54.61,54.82,54.47,54.73,1230160.0,54.2821,54.4908,54.1429,54.4014,1230160.0
2020-03-25 11:10:00,54.71,54.75,54.35,54.61,1073300.0,54.3815,54.4212,54.0236,54.2821,1073300.0
2020-03-25 11:20:00,54.58,54.7,54.31,54.32,949960.0,54.2523,54.3715,53.9839,53.9938,949960.0
2020-03-25 11:30:00,54.35,54.61,54.26,54.42,1086580.0,54.0236,54.2821,53.9342,54.0932,1086580.0
2020-03-25 11:40:00,54.45,54.63,54.35,54.55,628840.0,54.123,54.302,54.0236,54.2224,628840.0
2020-03-25 11:50:00,54.55,54.68,54.4,54.48,795380.0,54.2224,54.3517,54.0733,54.1529,795380.0
2020-03-25 12:00:00,54.43,54.79,54.43,54.73,1367060.0,54.1032,54.461,54.1032,54.4014,1367060.0
2020-03-25 12:10:00,54.74,55.1,54.71,55.04,1332340.0,54.4113,54.7691,54.3815,54.7095,1332340.0
2020-03-25 12:20:00,55.04,55.33,54.95,55.14,1826860.0,54.7095,54.9978,54.62,54.8089,1826860.0
2020-03-25 12:30:00,55.14,55.43,55.0,55.31,1233680.0,54.8089,55.0972,54.6697,54.9779,1233680.0
2020-03-25 12:40:00,55.3,55.41,55.08,55.23,998820.0,54.9679,55.0773,54.7493,54.8984,998820.0
2020-03-25 12:50:00,55.3,55.34,55.08,55.19,1038800.0,54.9679,55.0077,54.7493,54.8586,1038800.0
2020-03-25 13:00:00,55.2,56.06,55.13,56.02,1501820.0,54.8685,55.7234,54.799,55.6836,1501820.0
2020-03-25 13:10:00,56.02,56.3,55.83,56.21,995960.0,55.6836,55.9619,55.4948,55.8725,995960.0
2020-03-25 13:20:00,56.2,56.49,56.1,56.25,844800.0,55.8625,56.1508,55.7631,55.9122,844800.0
2020-03-25 13:30:00,56.25,56.86,56.02,56.86,815620.0,55.9122,56.5186,55.6836,56.5186,815620.0
2020-03-25 13:40:00,56.94,57.31,56.9,57.18,1491300.0,56.5981,56.9659,56.5583,56.8366,1491300.0
2020-03-25 13:50:00,57.18,57.22,56.34,56.39,968480.0,56.8366,56.8764,56.0017,56.0514,968480.0
2020-03-25 14:00:00,56.42,56.49,55.4,55.66,995500.0,56.0812,56.1508,55.0673,55.3258,995500.0
2020-03-25 14:10:00,55.64,56.34,55.58,56.28,864420.0,55.3059,56.0017,55.2463,55.9421,864420.0
2020-03-25 14:20:00,56.31,56.45,56.03,56.29,449160.0,55.9719,56.111,55.6936,55.952,449160.0
2020-03-25 14:30:00,56.26,56.29,55.77,56.03,836600.0,55.9222,55.952,55.4351,55.6936,836600.0
2020-03-25 14:40:00,56.03,56.34,55.83,56.34,467200.0,55.6936,56.0017,55.4948,56.0017,467200.0
2020-03-25 14:50:00,56.35,56.69,56.16,56.58,732500.0,56.0116,56.3496,55.8228,56.2403,732500.0
2020-03-25 15:00:00,56.58,56.92,56.47,56.74,727340.0,56.2403,56.5782,56.1309,56.3993,727340.0
2020-03-25 15:10:00,56.74,56.83,56.42,56.67,818820.0,56.3993,56.4888,56.0812,56.3297,818820.0
2020-03-25 15:20:00,56.65,56.83,56.33,56.41,947480.0,56.3098,56.4888,55.9918,56.0713,947480.0
2020-03-25 15:30:00,56.4,56.74,56.34,56.48,1281260.0,56.0613,56.3993,56.0017,56.1409,1281260.0
2020-03-25 15:40:00,56.49,56.65,55.54,55.59,2085740.0,56.1508,56.3098,55.2065,55.2562,2085740.0
2020-03-25 15:50:00,55.63,55.67,54.79,55.06,4530360.0,55.296,55.3357,54.461,54.7294,4530360.0
2020-03-26 09:30:00,55.71,55.88,55.08,55.24,1707980.0,55.3755,55.5445,54.7493,54.9083,1707980.0
2020-03-26 09:40:00,55.29,55.54,54.81,55.0,1226980.0,54.958,55.2065,54.4809,54.6697,1226980.0
2020-03-26 09:50:00,54.94,55.65,54.6,55.6,1279580.0,54.6101,55.3158,54.2721,55.2661,1279580.0
2020-03-26 10:00:00,55.6,56.08,55.6,56.08,1418240.0,55.2661,55.7433,55.2661,55.7433,1418240.0
2020-03-26 10:10:00,56.04,56.08,55.6,55.97,864240.0,55.7035,55.7433,55.2661,55.6339,864240.0
2020-03-26 10:20:00,56.03,56.09,55.8,55.81,829760.0,55.6936,55.7532,55.4649,55.4749,829760.0
2020-03-26 10:30:00,55.77,56.35,55.77,56.26,1933100.0,55.4351,56.0116,55.4351,55.9222,1933100.0
2020-03-26 10:40:00,56.3,56.54,56.0,56.15,1345200.0,55.9619,56.2005,55.6637,55.8128,1345200.0
2020-03-26 10:50:00,56.14,56.35,55.97,56.27,845300.0,55.8029,56.0116,55.6339,55.9321,845300.0
2020-03-26 11:00:00,56.3,56.37,56.0,56.23,875780.0,55.9619,56.0315,55.6637,55.8924,875780.0
2020-03-26 11:10:00,56.2,56.57,56.2,56.53,695660.0,55.8625,56.2303,55.8625,56.1906,695660.0
2020-03-26 11:20:00,56.59,56.62,56.37,56.5,662900.0,56.2502,56.28,56.0315,56.1607,662900.0
2020-03-26 11:30:00,56.53,56.81,56.5,56.77,811780.0,56.1906,56.4689,56.1607,56.4291,811780.0
2020-03-26 11:40:00,56.77,57.09,56.77,57.06,1049740.0,56.4291,56.7472,56.4291,56.7174,1049740.0
2020-03-26 11:50:00,56.96,57.33,56.96,57.25,677000.0,56.618,56.9857,56.618,56.9062,677000.0
2020-03-26 12:00:00,57.27,57.41,57.09,57.11,962800.0,56.9261,57.0653,56.7472,56.7671,962800.0
2020-03-26 12:10:00,57.16,57.16,56.75,56.84,624620.0,56.8168,56.8168,56.4092,56.4987,624620.0
2020-03-26 12:20:00,56.86,57.12,56.78,57.08,690560.0,56.5186,56.777,56.4391,56.7373,690560.0
2020-03-26 12:30:00,57.08,57.21,57.02,57.21,759060.0,56.7373,56.8665,56.6776,56.8665,759060.0
2020-03-26 12:40:00,57.17,57.22,56.94,57.06,616340.0,56.8267,56.8764,56.5981,56.7174,616340.0
2020-03-26 12:50:00,57.01,57.25,57.01,57.11,472440.0,56.6677,56.9062,56.6677,56.7671,472440.0
2020-03-26 13:00:00,57.08,57.23,56.77,56.87,460100.0,56.7373,56.8863,56.4291,56.5285,460100.0
2020-03-26 13:10:00,56.9,56.94,56.62,56.73,464620.0,56.5583,56.5981,56.28,56.3894,464620.0
2020-03-26 13:20:00,56.69,56.74,56.42,56.46,487040.0,56.3496,56.3993,56.0812,56.121,487040.0
2020-03-26 13:30:00,56.5,56.6,56.29,56.59,448580.0,56.1607,56.2601,55.952,56.2502,448580.0
2020-03-26 13:40:00,56.59,56.98,56.58,56.98,454160.0,56.2502,56.6379,56.2403,56.6379,454160.0
2020-03-26 13:50:00,56.96,57.04,56.84,56.89,332560.0,56.618,56.6975,56.4987,56.5484,332560.0
2020-03-26 14:00:00,56.92,57.18,56.9,57.08,384300.0,56.5782,56.8366,56.5583,56.7373,384300.0
2020-03-26 14:10:00,57.07,57.17,56.76,56.93,709540.0,56.7273,56.8267,56.4192,56.5882,709540.0
2020-03-26 14:20:00,56.92,57.23,56.78,57.12,574860.0,56.5782,56.8863,56.4391,56.777,574860.0
2020-03-26 14:30:00,57.15,57.43,57.15,57.38,682640.0,56.8068,57.0851,56.8068,57.0354,682640.0
2020-03-26 14:40:00,57.41,57.47,57.23,57.34,489720.0,57.0653,57.1249,56.8863,56.9957,489720.0
2020-03-26 14:50:00,57.33,57.38,56.99,57.23,763220.0,56.9857,57.0354,56.6478,56.8863,763220.0
2020-03-26 15:00:00,57.2,57.22,56.96,57.08,691820.0,56.8565,56.8764,56.618,56.7373,691820.0
2020-03-26 15:10:00,57.07,57.23,56.92,57.05,914180.0,56.7273,56.8863,56.5782,56.7074,914180.0
2020-03-26 15:20:00,57.11,57.14,56.91,57.01,1026920.0,56.7671,56.7969,56.5683,56.6677,1026920.0
2020-03-26 15:30:00,57.03,57.18,56.45,56.66,1381940.0,56.6876,56.8366,56.111,56.3198,1381940.0
2020-03-26 15:40:00,56.76,57.03,56.63,56.86,1087700.0,56.4192,56.6876,56.29,56.5186,1087700.0
2020-03-26 15:50:00,56.88,58.57,56.85,58.15,6067260.0,56.5385,58.2183,56.5086,57.8008,6067260.0
2020-03-27 09:30:00,56.31,56.69,55.76,55.76,2378560.0,55.9719,56.3496,55.4252,55.4252,2378560.0
2020-03-27 09:40:00,55.78,55.91,55.42,55.58,1073120.0,55.4451,55.5743,55.0872,55.2463,1073120.0
2020-03-27 09:50:00,55.55,55.94,55.5,55.85,1456760.0,55.2164,55.6041,55.1667,55.5146,1456760.0
2020-03-27 10:00:00,55.72,55.82,55.55,55.76,809200.0,55.3854,55.4848,55.2164,55.4252,809200.0
2020-03-27 10:10:00,55.77,55.82,55.61,55.8,807440.0,55.4351,55.4848,55.2761,55.4649,807440.0
2020-03-27 10:20:00,55.77,55.87,55.6,55.73,1172560.0,55.4351,55.5345,55.2661,55.3954,1172560.0
2020-03-27 10:30:00,55.79,55.79,55.51,55.68,661620.0,55.455,55.455,55.1767,55.3457,661620.0
2020-03-27 10:40:00,55.69,55.8,55.58,55.68,552340.0,55.3556,55.4649,55.2463,55.3457,552340.0
2020-03-27 10:50:00,55.64,55.8,55.57,55.62,754800.0,55.3059,55.4649,55.2363,55.286,754800.0
2020-03-27 11:00:00,55.65,56.16,55.63,56.1,912360.0,55.3158,55.8228,55.296,55.7631,912360.0
2020-03-27 11:10:00,56.08,56.3,55.98,56.3,997920.0,55.7433,55.9619,55.6439,55.9619,997920.0
2020-03-27 11:20:00,56.26,56.34,55.98,56.18,1013020.0,55.9222,56.0017,55.6439,55.8427,1013020.0
2020-03-27 11:30:00,56.18,56.36,56.07,56.24,382080.0,55.8427,56.0216,55.7333,55.9023,382080.0
2020-03-27 11:40:00,56.26,56.3,55.94,55.94,326060.0,55.9222,55.9619,55.6041,55.6041,326060.0
2020-03-27 11:50:00,55.97,56.04,55.79,55.8,328060.0,55.6339,55.7035,55.455,55.4649,328060.0
2020-03-27 12:00:00,55.81,55.87,55.68,55.75,249120.0,55.4749,55.5345,55.3457,55.4152,249120.0
2020-03-27 12:10:00,55.81,55.89,55.75,55.8,193520.0,55.4749,55.5544,55.4152,55.4649,193520.0
2020-03-27 12:20:00,55.83,55.86,55.72,55.8,188540.0,55.4948,55.5246,55.3854,55.4649,188540.0
2020-03-27 12:30:00,55.76,55.9,55.7,55.85,563960.0,55.4252,55.5643,55.3655,55.5146,563960.0
2020-03-27 12:40:00,55.87,55.91,55.76,55.79,915820.0,55.5345,55.5743,55.4252,55.455,915820.0
2020-03-27 12:50:00,55.78,55.95,55.75,55.91,551640.0,55.4451,55.614,55.4152,55.5743,551640.0
2020-03-27 13:00:00,55.91,56.02,55.74,55.76,599100.0,55.5743,55.6836,55.4053,55.4252,599100.0
2020-03-27 13:10:00,55.75,55.8,55.63,55.69,251680.0,55.4152,55.4649,55.296,55.3556,251680.0
2020-03-27 13:20:00,55.77,56.01,55.73,55.79,400520.0,55.4351,55.6737,55.3954,55.455,400520.0
2020-03-27 13:30:00,55.8,56.2,55.78,56.2,641460.0,55.4649,55.8625,55.4451,55.8625,641460.0
2020-03-27 13:40:00,56.19,56.29,55.99,56.2,583300.0,55.8526,55.952,55.6538,55.8625,583300.0
2020-03-27 13:50:00,56.18,56.25,56.08,56.08,472840.0,55.8427,55.9122,55.7433,55.7433,472840.0
2020-03-27 14:00:00,56.14,56.25,56.01,56.08,594040.0,55.8029,55.9122,55.6737,55.7433,594040.0
2020-03-27 14:10:00,56.1,56.43,56.07,56.41,360280.0,55.7631,56.0912,55.7333,56.0713,360280.0
2020-03-27 14:20:00,56.45,56.59,56.36,56.49,519980.0,56.111,56.2502,56.0216,56.1508,519980.0
2020-03-27 14:30:00,56.45,56.67,56.43,56.53,431120.0,56.111,56.3297,56.0912,56.1906,431120.0
2020-03-27 14:40:00,56.54,56.61,56.41,56.45,247760.0,56.2005,56.2701,56.0713,56.111,247760.0
2020-03-27 14:50:00,56.44,56.85,56.39,56.82,482160.0,56.1011,56.5086,56.0514,56.4788,482160.0
2020-03-27 15:00:00,56.84,57.09,56.74,57.08,883300.0,56.4987,56.7472,56.3993,56.7373,883300.0
2020-03-27 15:10:00,57.08,57.2,56.93,57.14,765200.0,56.7373,56.8565,56.5882,56.7969,765200.0
2020-03-27 15:20:00,57.13,57.55,57.0,57.39,730260.0,56.7869,57.2044,56.6577,57.0454,730260.0
2020-03-27 15:30:00,57.39,57.45,56.65,56.66,706720.0,57.0454,57.105,56.3098,56.3198,706720.0
2020-03-27 15:40:00,56.61,56.66,55.87,55.89,1401000.0,56.2701,56.3198,55.5345,55.5544,1401000.0
2020-03-27 15:50:00,55.9,55.91,55.2,55.51,4010300.0,55.5643,55.5743,54.8685,55.1767,4010300.0
2020-03-30 09:30:00,56.63,56.68,55.2,55.59,3340300.0,56.29,56.3397,54.8685,55.2562,3340300.0
2020-03-30 09:40:00,55.58,55.68,54.92,54.97,1763740.0,55.2463,55.3457,54.5902,54.6399,1763740.0
2020-03-30 09:50:00,55.0,55.33,54.95,55.21,1317040.0,54.6697,54.9978,54.62,54.8785,1317040.0
2020-03-30 10:00:00,55.25,55.8,55.11,55.8,1832140.0,54.9182,55.4649,54.7791,55.4649,1832140.0
2020-03-30 10:10:00,55.8,55.99,55.5,55.91,1591740.0,55.4649,55.6538,55.1667,55.5743,1591740.0
2020-03-30 10:20:00,55.89,56.21,55.85,56.09,788120.0,55.5544,55.8725,55.5146,55.7532,788120.0
2020-03-30 10:30:00,56.17,56.48,56.06,56.41,646100.0,55.8327,56.1409,55.7234,56.0713,646100.0
2020-03-30 10:40:00,56.44,56.88,56.37,56.87,1340400.0,56.1011,56.5385,56.0315,56.5285,1340400.0
2020-03-30 10:50:00,56.85,56.98,56.61,56.62,1061060.0,56.5086,56.6379,56.2701,56.28,1061060.0
2020-03-30 11:00:00,56.65,56.69,56.42,56.6,613460.0,56.3098,56.3496,56.0812,56.2601,613460.0
2020-03-30 11:10:00,56.64,56.82,56.59,56.79,357940.0,56.2999,56.4788,56.2502,56.449,357940.0
2020-03-30 11:20:00,56.79,57.2,56.79,57.19,534940.0,56.449,56.8565,56.449,56.8466,534940.0
2020-03-30 11:30:00,57.18,57.23,56.85,56.87,479760.0,56.8366,56.8863,56.5086,56.5285,479760.0
2020-03-30 11:40:00,56.86,56.95,56.78,56.9,308980.0,56.5186,56.608,56.4391,56.5583,308980.0
2020-03-30 11:50:00,56.92,57.09,56.83,56.99,324600.0,56.5782,56.7472,56.4888,56.6478,324600.0
2020-03-30 12:00:00,57.02,57.02,56.64,56.73,391120.0,56.6776,56.6776,56.2999,56.3894,391120.0
2020-03-30 12:10:00,56.72,56.85,56.7,56.81,464440.0,56.3794,56.5086,56.3595,56.4689,464440.0
2020-03-30 12:20:00,56.81,56.87,56.67,56.82,338760.0,56.4689,56.5285,56.3297,56.4788,338760.0
2020-03-30 12:30:00,56.87,56.91,56.67,56.76,466960.0,56.5285,56.5683,56.3297,56.4192,466960.0
2020-03-30 12:40:00,56.73,56.79,56.58,56.7,262300.0,56.3894,56.449,56.2403,56.3595,262300.0
2020-03-30 12:50:00,56.72,57.05,56.71,57.05,266600.0,56.3794,56.7074,56.3695,56.7074,266600.0
2020-03-30 13:00:00,57.06,57.06,56.75,56.81,208100.0,56.7174,56.7174,56.4092,56.4689,208100.0
2020-03-30 13:10:00,56.75,56.92,56.74,56.92,159180.0,56.4092,56.5782,56.3993,56.5782,159180.0
2020-03-30 13:20:00,56.9,56.96,56.83,56.88,213700.0,56.5583,56.618,56.4888,56.5385,213700.0
2020-03-30 13:30:00,56.92,57.02,56.86,56.97,522540.0,56.5782,56.6776,56.5186,56.6279,522540.0
2020-03-30 13:40:00,56.99,56.99,56.81,56.9,288800.0,56.6478,56.6478,56.4689,56.5583,288800.0
2020-03-30 13:50:00,56.89,57.1,56.85,56.87,257180.0,56.5484,56.7571,56.5086,56.5285,257180.0
2020-03-30 14:00:00,56.87,56.89,56.63,56.66,349560.0,56.5285,56.5484,56.29,56.3198,349560.0
2020-03-30 14:10:00,56.66,56.75,56.47,56.71,320240.0,56.3198,56.4092,56.1309,56.3695,320240.0
2020-03-30 14:20:00,56.69,56.96,56.62,56.93,388000.0,56.3496,56.618,56.28,56.5882,388000.0
2020-03-30 14:30:00,56.94,57.0,56.85,56.96,231300.0,56.5981,56.6577,56.5086,56.618,231300.0
2020-03-30 14:40:00,56.94,57.08,56.91,57.05,287640.0,56.5981,56.7373,56.5683,56.7074,287640.0
2020-03-30 14:50:00,57.06,57.22,56.94,57.01,431920.0,56.7174,56.8764,56.5981,56.6677,431920.0
2020-03-30 15:00:00,57.05,57.13,56.93,57.01,334020.0,56.7074,56.7869,56.5882,56.6677,334020.0
2020-03-30 15:10:00,57.02,57.23,57.02,57.12,586520.0,56.6776,56.8863,56.6776,56.777,586520.0
2020-03-30 15:20:00,57.13,57.2,56.73,56.87,525800.0,56.7869,56.8565,56.3894,56.5285,525800.0
2020-03-30 15:30:00,56.95,57.48,56.93,57.48,732880.0,56.608,57.1348,56.5882,57.1348,732880.0
2020-03-30 15:40:00,57.48,57.5,57.14,57.14,1696340.0,57.1348,57.1547,56.7969,56.7969,1696340.0
2020-03-30 15:50:00,57.17,57.55,56.9,57.32,2382160.0,56.8267,57.2044,56.5583,56.9758,2382160.0
2020-03-31 09:30:00,57.43,57.45,56.94,57.16,1539040.0,57.0851,57.105,56.5981,56.8168,1539040.0
2020-03-31 09:40:00,57.19,57.53,57.0,57.01,707060.0,56.8466,57.1845,56.6577,56.6677,707060.0
2020-03-31 09:50:00,56.98,57.21,56.84,56.96,750740.0,56.6379,56.8665,56.4987,56.618,750740.0
2020-03-31 10:00:00,56.98,57.61,56.9,57.57,760740.0,56.6379,57.2641,56.5583,57.2243,760740.0
2020-03-31 10:10:00,57.59,58.31,57.59,58.27,959600.0,57.2442,57.9599,57.2442,57.9201,959600.0
2020-03-31 10:20:00,58.29,58.57,57.9,58.09,1060800.0,57.94,58.2183,57.5523,57.7412,1060800.0
2020-03-31 10:30:00,58.13,58.58,58.06,58.51,534780.0,57.7809,58.2282,57.7114,58.1587,534780.0
2020-03-31 10:40:00,58.58,58.65,58.28,58.43,529480.0,58.2282,58.2978,57.93,58.0791,529480.0
2020-03-31 10:50:00,58.4,58.6,58.07,58.1,533260.0,58.0493,58.2481,57.7213,57.7511,533260.0
2020-03-31 11:00:00,58.13,58.33,57.94,58.27,562700.0,57.7809,57.9797,57.5921,57.9201,562700.0
2020-03-31 11:10:00,58.35,58.59,58.25,58.37,587720.0,57.9996,58.2382,57.9002,58.0195,587720.0
2020-03-31 11:20:00,58.31,58.64,58.15,58.62,683240.0,57.9599,58.2879,57.8008,58.268,683240.0
2020-03-31 11:30:00,58.59,58.67,58.39,58.47,614320.0,58.2382,58.3177,58.0394,58.1189,614320.0
2020-03-31 11:40:00,58.49,58.65,58.47,58.52,471000.0,58.1388,58.2978,58.1189,58.1686,471000.0
2020-03-31 11:50:00,58.57,58.67,58.33,58.57,511120.0,58.2183,58.3177,57.9797,58.2183,511120.0
2020-03-31 12:00:00,58.51,58.56,58.34,58.55,291860.0,58.1587,58.2084,57.9897,58.1984,291860.0
2020-03-31 12:10:00,58.55,58.56,58.26,58.29,241380.0,58.1984,58.2084,57.9102,57.94,241380.0
2020-03-31 12:20:00,58.3,58.3,57.76,57.76,705720.0,57.9499,57.9499,57.4132,57.4132,705720.0
2020-03-31 12:30:00,57.78,57.91,57.65,57.75,1808120.0,57.433,57.5623,57.3038,57.4032,1808120.0
2020-03-31 12:40:00,57.82,58.15,57.82,58.12,190660.0,57.4728,57.8008,57.4728,57.771,190660.0
2020-03-31 12:50:00,58.04,58.24,57.92,57.95,266620.0,57.6915,57.8903,57.5722,57.602,266620.0
2020-03-31 13:00:00,57.95,58.14,57.88,57.99,398060.0,57.602,57.7909,57.5324,57.6418,398060.0
2020-03-31 13:10:00,58.09,58.2,57.99,58.06,312300.0,57.7412,57.8505,57.6418,57.7114,312300.0
2020-03-31 13:20:00,58.02,58.16,57.89,58.07,645260.0,57.6716,57.8108,57.5424,57.7213,645260.0
2020-03-31 13:30:00,58.1,58.31,58.0,58.21,302040.0,57.7511,57.9599,57.6517,57.8605,302040.0
2020-03-31 13:40:00,58.21,58.38,58.17,58.34,373920.0,57.8605,58.0294,57.8207,57.9897,373920.0
2020-03-31 13:50:00,58.38,58.49,58.2,58.38,200920.0,58.0294,58.1388,57.8505,58.0294,200920.0
2020-03-31 14:00:00,58.39,58.46,58.3,58.41,348960.0,58.0394,58.109,57.9499,58.0593,348960.0
2020-03-31 14:10:00,58.38,58.4,57.97,58.15,423220.0,58.0294,58.0493,57.6219,57.8008,423220.0
2020-03-31 14:20:00,58.18,58.25,58.06,58.22,579820.0,57.8306,57.9002,57.7114,57.8704,579820.0
2020-03-31 14:30:00,58.25,58.4,58.16,58.4,198240.0,57.9002,58.0493,57.8108,58.0493,198240.0
2020-03-31 14:40:00,58.36,58.37,58.09,58.09,321140.0,58.0096,58.0195,57.7412,57.7412,321140.0
2020-03-31 14:50:00,58.14,58.26,58.08,58.16,258320.0,57.7909,57.9102,57.7312,57.8108,258320.0
2020-03-31 15:00:00,58.21,58.27,58.05,58.12,601860.0,57.8605,57.9201,57.7014,57.771,601860.0
2020-03-31 15:10:00,58.11,58.14,57.83,57.83,1181920.0,57.7611,57.7909,57.4827,57.4827,1181920.0
2020-03-31 15:20:00,57.83,57.89,57.32,57.38,1037900.0,57.4827,57.5424,56.9758,57.0354,1037900.0
2020-03-31 15:30:00,57.38,58.0,57.38,57.82,1284600.0,57.0354,57.6517,57.0354,57.4728,1284600.0
2020-03-31 15:40:00,57.8,57.9,57.34,57.34,1051180.0,57.4529,57.5523,56.9957,56.9957,1051180.0
2020-03-31 15:50:00,57.41,58.62,57.41,58.1,4717260.0,57.0653,58.268,57.0653,57.7511,4717260.0
2020-04-01 09:30:00,56.2,56.47,55.84,56.22,1991000.0,55.8625,56.1309,55.5047,55.8824,1991000.0
2020-04-01 09:40:00,56.28,56.4,55.95,56.05,589960.0,55.9421,56.0613,55.614,55.7134,589960.0
2020-04-01 09:50:00,56.05,56.11,55.76,55.8,618520.0,55.7134,55.7731,55.4252,55.4649,618520.0
2020-04-01 10:00:00,55.84,56.34,55.7,56.2,902400.0,55.5047,56.0017,55.3655,55.8625,902400.0
2020-04-01 10:10:00,56.22,56.47,56.12,56.23,344380.0,55.8824,56.1309,55.783,55.8924,344380.0
2020-04-01 10:20:00,56.25,56.37,56.05,56.13,399700.0,55.9122,56.0315,55.7134,55.793,399700.0
2020-04-01 10:30:00,56.14,56.46,56.02,56.33,423580.0,55.8029,56.121,55.6836,55.9918,423580.0
2020-04-01 10:40:00,56.35,56.4,56.23,56.25,412440.0,56.0116,56.0613,55.8924,55.9122,412440.0
2020-04-01 10:50:00,56.25,56.31,55.97,56.29,622800.0,55.9122,55.9719,55.6339,55.952,622800.0
2020-04-01 11:00:00,56.33,56.43,56.24,56.4,310920.0,55.9918,56.0912,55.9023,56.0613,310920.0
2020-04-01 11:10:00,56.39,56.42,56.18,56.32,376740.0,56.0514,56.0812,55.8427,55.9818,376740.0
2020-04-01 11:20:00,56.32,56.35,56.02,56.03,348040.0,55.9818,56.0116,55.6836,55.6936,348040.0
2020-04-01 11:30:00,56.02,56.16,55.94,55.97,430740.0,55.6836,55.8228,55.6041,55.6339,430740.0
2020-04-01 11:40:00,55.94,56.01,55.8,55.87,404180.0,55.6041,55.6737,55.4649,55.5345,404180.0
2020-04-01 11:50:00,55.9,55.99,55.85,55.88,251100.0,55.5643,55.6538,55.5146,55.5445,251100.0
2020-04-01 12:00:00,55.87,55.87,55.69,55.73,458260.0,55.5345,55.5345,55.3556,55.3954,458260.0
2020-04-01 12:10:00,55.73,55.85,55.62,55.62,344420.0,55.3954,55.5146,55.286,55.286,344420.0
2020-04-01 12:20:00,55.64,55.77,55.48,55.52,499520.0,55.3059,55.4351,55.1469,55.1866,499520.0
2020-04-01 12:30:00,55.52,55.63,55.25,55.26,552440.0,55.1866,55.296,54.9182,54.9282,552440.0
2020-04-01 12:40:00,55.26,55.33,55.15,55.19,516200.0,54.9282,54.9978,54.8188,54.8586,516200.0
2020-04-01 12:50:00,55.21,55.49,55.18,55.34,298000.0,54.8785,55.1568,54.8487,55.0077,298000.0
2020-04-01 13:00:00,55.34,55.55,55.29,55.48,395240.0,55.0077,55.2164,54.958,55.1469,395240.0
2020-04-01 13:10:00,55.41,55.54,55.29,55.41,277280.0,55.0773,55.2065,54.958,55.0773,277280.0
2020-04-01 13:20:00,55.41,55.57,55.38,55.45,234780.0,55.0773,55.2363,55.0475,55.117,234780.0
2020-04-01 13:30:00,55.46,55.49,55.29,55.49,193100.0,55.127,55.1568,54.958,55.1568,193100.0
2020-04-01 13:40:00,55.46,55.5,55.25,55.3,213620.0,55.127,55.1667,54.9182,54.9679,213620.0
2020-04-01 13:50:00,55.29,55.53,55.25,55.49,200400.0,54.958,55.1966,54.9182,55.1568,200400.0
2020-04-01 14:00:00,55.53,55.63,55.41,55.49,277840.0,55.1966,55.296,55.0773,55.1568,277840.0
2020-04-01 14:10:00,55.46,55.49,55.28,55.3,164780.0,55.127,55.1568,54.9481,54.9679,164780.0
2020-04-01 14:20:00,55.3,55.43,55.22,55.32,285160.0,54.9679,55.0972,54.8884,54.9878,285160.0
2020-04-01 14:30:00,55.32,55.47,55.16,55.45,319980.0,54.9878,55.1369,54.8288,55.117,319980.0
2020-04-01 14:40:00,55.38,55.38,55.24,55.32,306620.0,55.0475,55.0475,54.9083,54.9878,306620.0
2020-04-01 14:50:00,55.32,55.33,55.05,55.1,661920.0,54.9878,54.9978,54.7194,54.7691,661920.0
2020-04-01 15:00:00,55.13,55.25,55.11,55.13,444040.0,54.799,54.9182,54.7791,54.799,444040.0
2020-04-01 15:10:00,55.11,55.13,54.94,55.05,1246400.0,54.7791,54.799,54.6101,54.7194,1246400.0
2020-04-01 15:20:00,55.01,55.02,54.87,54.87,550220.0,54.6797,54.6896,54.5405,54.5405,550220.0
2020-04-01 15:30:00,54.87,54.9,54.67,54.67,900880.0,54.5405,54.5703,54.3417,54.3417,900880.0
2020-04-01 15:40:00,54.69,55.37,54.69,55.22,1005300.0,54.3616,55.0375,54.3616,54.8884,1005300.0
2020-04-01 15:50:00,55.14,55.33,54.93,55.1,2977860.0,54.8089,54.9978,54.6002,54.7691,2977860.0
2020-04-02 09:30:00,54.95,55.4,54.85,55.22,2435280.0,54.62,55.0673,54.5206,54.8884,2435280.0
2020-04-02 09:40:00,55.3,55.36,54.66,54.87,1130100.0,54.9679,55.0276,54.3318,54.5405,1130100.0
2020-04-02 09:50:00,54.79,55.21,54.73,55.14,848120.0,54.461,54.8785,54.4014,54.8089,848120.0
2020-04-02 10:00:00,55.15,55.38,55.02,55.3,755280.0,54.8188,55.0475,54.6896,54.9679,755280.0
2020-04-02 10:10:00,55.3,55.4,55.06,55.3,1265260.0,54.9679,55.0673,54.7294,54.9679,1265260.0
2020-04-02 10:20:00,55.27,55.34,54.94,55.14,1227180.0,54.9381,55.0077,54.6101,54.8089,1227180.0
2020-04-02 10:30:00,55.12,55.44,55.02,55.34,1692160.0,54.789,55.1071,54.6896,55.0077,1692160.0
2020-04-02 10:40:00,55.34,55.42,55.06,55.06,622120.0,55.0077,55.0872,54.7294,54.7294,622120.0
2020-04-02 10:50:00,55.05,55.27,54.96,55.26,932800.0,54.7194,54.9381,54.63,54.9282,932800.0
2020-04-02 11:00:00,55.27,55.46,55.1,55.22,486480.0,54.9381,55.127,54.7691,54.8884,486480.0
2020-04-02 11:10:00,55.24,55.37,55.0,55.26,483280.0,54.9083,55.0375,54.6697,54.9282,483280.0
2020-04-02 11:20:00,55.26,55.3,54.96,55.2,759480.0,54.9282,54.9679,54.63,54.8685,759480.0
2020-04-02 11:30:00,55.24,55.48,55.2,55.31,574120.0,54.9083,55.1469,54.8685,54.9779,574120.0
2020-04-02 11:40:00,55.35,55.66,55.35,55.66,385360.0,55.0176,55.3258,55.0176,55.3258,385360.0
2020-04-02 11:50:00,55.68,55.8,55.5,55.76,315120.0,55.3457,55.4649,55.1667,55.4252,315120.0
2020-04-02 12:00:00,55.81,55.98,55.63,55.78,252800.0,55.4749,55.6439,55.296,55.4451,252800.0
2020-04-02 12:10:00,55.76,56.05,55.75,56.05,514780.0,55.4252,55.7134,55.4152,55.7134,514780.0
2020-04-02 12:20:00,56.0,56.07,55.6,55.6,510700.0,55.6637,55.7333,55.2661,55.2661,510700.0
2020-04-02 12:30:00,55.6,55.85,55.53,55.65,415800.0,55.2661,55.5146,55.1966,55.3158,415800.0
2020-04-02 12:40:00,55.65,56.0,55.57,56.0,228400.0,55.3158,55.6637,55.2363,55.6637,228400.0
2020-04-02 12:50:00,55.97,56.01,55.86,56.0,259820.0,55.6339,55.6737,55.5246,55.6637,259820.0
2020-04-02 13:00:00,55.98,56.14,55.75,55.75,340400.0,55.6439,55.8029,55.4152,55.4152,340400.0
2020-04-02 13:10:00,55.79,55.79,55.51,55.58,336160.0,55.455,55.455,55.1767,55.2463,336160.0
2020-04-02 13:20:00,55.51,55.6,55.29,55.33,357000.0,55.1767,55.2661,54.958,54.9978,357000.0
2020-04-02 13:30:00,55.32,55.46,55.16,55.24,525900.0,54.9878,55.127,54.8288,54.9083,525900.0
2020-04-02 13:40:00,55.2,55.41,55.18,55.24,905420.0,54.8685,55.0773,54.8487,54.9083,905420.0
2020-04-02 13:50:00,55.25,55.47,55.25,55.34,365660.0,54.9182,55.1369,54.9182,55.0077,365660.0
2020-04-02 14:00:00,55.29,55.31,54.97,55.01,510220.0,54.958,54.9779,54.6399,54.6797,510220.0
2020-04-02 14:10:00,55.02,55.18,54.85,54.94,462020.0,54.6896,54.8487,54.5206,54.6101,462020.0
2020-04-02 14:20:00,54.88,55.11,54.71,55.08,755940.0,54.5505,54.7791,54.3815,54.7493,755940.0
2020-04-02 14:30:00,55.02,55.21,54.9,55.1,727060.0,54.6896,54.8785,54.5703,54.7691,727060.0
2020-04-02 14:40:00,55.11,55.12,54.92,54.95,362280.0,54.7791,54.789,54.5902,54.62,362280.0
2020-04-02 14:50:00,54.95,55.52,54.93,55.5,661000.0,54.62,55.1866,54.6002,55.1667,661000.0
2020-04-02 15:00:00,55.47,55.61,55.35,55.51,679300.0,55.1369,55.2761,55.0176,55.1767,679300.0
2020-04-02 15:10:00,55.5,55.63,55.25,55.61,504620.0,55.1667,55.296,54.9182,55.2761,504620.0
2020-04-02 15:20:00,55.59,55.72,55.39,55.46,574860.0,55.2562,55.3854,55.0574,55.127,574860.0
2020-04-02 15:30:00,55.49,55.6,55.26,55.37,762380.0,55.1568,55.2661,54.9282,55.0375,762380.0
2020-04-02 15:40:00,55.41,55.66,55.3,55.47,1075700.0,55.0773,55.3258,54.9679,55.1369,1075700.0
2020-04-02 15:50:00,55.55,55.99,55.33,55.84,2806920.0,55.2164,55.6538,54.9978,55.5047,2806920.0
2020-04-03 09:30:00,55.75,55.94,55.25,55.75,1433240.0,55.4152,55.6041,54.9182,55.4152,1433240.0
2020-04-03 09:40:00,55.73,55.92,55.61,55.63,496400.0,55.3954,55.5842,55.2761,55.296,496400.0
2020-04-03 09:50:00,55.64,55.67,55.3,55.49,521600.0,55.3059,55.3357,54.9679,55.1568,521600.0
2020-04-03 10:00:00,55.53,55.7,55.46,55.54,339420.0,55.1966,55.3655,55.127,55.2065,339420.0
2020-04-03 10:10:00,55.51,55.55,55.16,55.2,360560.0,55.1767,55.2164,54.8288,54.8685,360560.0
2020-04-03 10:20:00,55.19,55.3,55.07,55.13,591120.0,54.8586,54.9679,54.7393,54.799,591120.0
2020-04-03 10:30:00,55.12,55.22,54.87,54.89,576860.0,54.789,54.8884,54.5405,54.5604,576860.0
2020-04-03 10:40:00,54.9,55.08,54.75,54.98,568980.0,54.5703,54.7493,54.4212,54.6499,568980.0
2020-04-03 10:50:00,54.93,55.06,54.85,55.0,539160.0,54.6002,54.7294,54.5206,54.6697,539160.0
2020-04-03 11:00:00,54.96,55.11,54.9,54.99,546320.0,54.63,54.7791,54.5703,54.6598,546320.0
2020-04-03 11:10:00,54.97,55.04,54.76,54.82,473760.0,54.6399,54.7095,54.4312,54.4908,473760.0
2020-04-03 11:20:00,54.84,54.88,54.65,54.76,537700.0,54.5107,54.5505,54.3218,54.4312,537700.0
2020-04-03 11:30:00,54.74,55.05,54.7,55.01,614140.0,54.4113,54.7194,54.3715,54.6797,614140.0
2020-04-03 11:40:00,55.0,55.01,54.7,54.78,289640.0,54.6697,54.6797,54.3715,54.4511,289640.0
2020-04-03 11:50:00,54.81,54.99,54.75,54.92,234600.0,54.4809,54.6598,54.4212,54.5902,234600.0
2020-04-03 12:00:00,54.91,54.97,54.76,54.81,501760.0,54.5803,54.6399,54.4312,54.4809,501760.0
2020-04-03 12:10:00,54.8,54.85,54.65,54.7,585420.0,54.4709,54.5206,54.3218,54.3715,585420.0
2020-04-03 12:20:00,54.69,54.75,54.6,54.68,565500.0,54.3616,54.4212,54.2721,54.3517,565500.0
2020-04-03 12:30:00,54.67,54.82,54.65,54.82,272020.0,54.3417,54.4908,54.3218,54.4908,272020.0
2020-04-03 12:40:00,54.8,54.9,54.7,54.74,354360.0,54.4709,54.5703,54.3715,54.4113,354360.0
2020-04-03 12:50:00,54.72,54.83,54.7,54.75,269880.0,54.3914,54.5008,54.3715,54.4212,269880.0
2020-04-03 13:00:00,54.74,54.79,54.66,54.78,392980.0,54.4113,54.461,54.3318,54.4511,392980.0
2020-04-03 13:10:00,54.77,54.79,54.44,54.6,848000.0,54.4411,54.461,54.1131,54.2721,848000.0
2020-04-03 13:20:00,54.6,54.61,54.36,54.36,426960.0,54.2721,54.2821,54.0336,54.0336,426960.0
2020-04-03 13:30:00,54.36,54.36,54.2,54.22,498340.0,54.0336,54.0336,53.8745,53.8944,498340.0
2020-04-03 13:40:00,54.2,54.22,54.02,54.07,859060.0,53.8745,53.8944,53.6956,53.7453,859060.0
2020-04-03 13:50:00,54.08,54.08,53.87,53.93,955160.0,53.7553,53.7553,53.5465,53.6062,955160.0
2020-04-03 14:00:00,53.97,54.1,53.86,53.9,785940.0,53.6459,53.7751,53.5366,53.5763,785940.0
2020-04-03 14:10:00,53.88,53.91,53.75,53.88,564620.0,53.5565,53.5863,53.4272,53.5565,564620.0
2020-04-03 14:20:00,53.93,54.42,53.93,54.4,475000.0,53.6062,54.0932,53.6062,54.0733,475000.0
2020-04-03 14:30:00,54.39,54.4,54.19,54.25,569540.0,54.0634,54.0733,53.8646,53.9242,569540.0
2020-04-03 14:40:00,54.26,54.31,54.06,54.15,581180.0,53.9342,53.9839,53.7354,53.8248,581180.0
2020-04-03 14:50:00,54.13,54.4,54.11,54.21,649980.0,53.805,54.0733,53.7851,53.8845,649980.0
2020-04-03 15:00:00,54.25,54.36,53.91,53.95,759660.0,53.9242,54.0336,53.5863,53.626,759660.0
2020-04-03 15:10:00,53.95,54.21,53.9,54.06,641280.0,53.626,53.8845,53.5763,53.7354,641280.0
2020-04-03 15:20:00,54.09,54.11,53.9,54.06,712020.0,53.7652,53.7851,53.5763,53.7354,712020.0
2020-04-03 15:30:00,54.05,54.15,53.87,53.89,901560.0,53.7254,53.8248,53.5465,53.5664,901560.0
2020-04-03 15:40:00,53.9,54.29,53.76,54.24,1061000.0,53.5763,53.964,53.4372,53.9143,1061000.0
2020-04-03 15:50:00,54.27,54.75,54.27,54.63,2705540.0,53.9441,54.4212,53.9441,54.302,2705540.0
2020-04-06 09:30:00,56.65,56.85,56.25,56.7,2158660.0,56.3098,56.5086,55.9122,56.3595,2158660.0
2020-04-06 09:40:00,56.74,56.81,56.39,56.55,1082960.0,56.3993,56.4689,56.0514,56.2104,1082960.0
2020-04-06 09:50:00,56.53,56.8,56.51,56.65,1158440.0,56.1906,56.4589,56.1707,56.3098,1158440.0
2020-04-06 10:00:00,56.68,57.07,56.62,57.01,911840.0,56.3397,56.7273,56.28,56.6677,911840.0
2020-04-06 10:10:00,57.02,57.27,56.9,57.22,607940.0,56.6776,56.9261,56.5583,56.8764,607940.0
2020-04-06 10:20:00,57.29,57.3,57.02,57.13,646800.0,56.946,56.9559,56.6776,56.7869,646800.0
2020-04-06 10:30:00,57.15,57.41,57.03,57.36,626740.0,56.8068,57.0653,56.6876,57.0156,626740.0
2020-04-06 10:40:00,57.36,57.42,57.13,57.13,328200.0,57.0156,57.0752,56.7869,56.7869,328200.0
2020-04-06 10:50:00,57.11,57.27,57.06,57.23,401900.0,56.7671,56.9261,56.7174,56.8863,401900.0
2020-04-06 11:00:00,57.25,57.34,57.15,57.32,454400.0,56.9062,56.9957,56.8068,56.9758,454400.0
2020-04-06 11:10:00,57.35,57.41,57.32,57.38,274720.0,57.0056,57.0653,56.9758,57.0354,274720.0
2020-04-06 11:20:00,57.4,57.54,57.36,57.54,671420.0,57.0553,57.1945,57.0156,57.1945,671420.0
2020-04-06 11:30:00,57.52,57.6,57.31,57.38,481300.0,57.1746,57.2541,56.9659,57.0354,481300.0
2020-04-06 11:40:00,57.41,57.62,57.41,57.56,316840.0,57.0653,57.274,57.0653,57.2144,316840.0
2020-04-06 11:50:00,57.55,57.57,57.45,57.48,336660.0,57.2044,57.2243,57.105,57.1348,336660.0
2020-04-06 12:00:00,57.51,57.6,57.48,57.57,155340.0,57.1647,57.2541,57.1348,57.2243,155340.0
2020-04-06 12:10:00,57.55,57.73,57.52,57.72,299080.0,57.2044,57.3833,57.1746,57.3734,299080.0
2020-04-06 12:20:00,57.75,57.96,57.74,57.95,466360.0,57.4032,57.612,57.3933,57.602,466360.0
2020-04-06 12:30:00,57.95,57.99,57.77,57.99,317960.0,57.602,57.6418,57.4231,57.6418,317960.0
2020-04-06 12:40:00,58.0,58.14,57.92,58.05,395200.0,57.6517,57.7909,57.5722,57.7014,395200.0
2020-04-06 12:50:00,58.07,58.2,57.95,58.2,490800.0,57.7213,57.8505,57.602,57.8505,490800.0
2020-04-06 13:00:00,58.21,58.33,58.16,58.26,586520.0,57.8605,57.9797,57.8108,57.9102,586520.0
2020-04-06 13:10:00,58.24,58.4,58.23,58.37,583380.0,57.8903,58.0493,57.8803,58.0195,583380.0
2020-04-06 13:20:00,58.35,58.44,58.31,58.39,283380.0,57.9996,58.0891,57.9599,58.0394,283380.0
2020-04-06 13:30:00,58.39,58.51,58.34,58.45,406420.0,58.0394,58.1587,57.9897,58.099,406420.0
2020-04-06 13:40:00,58.48,58.53,58.36,58.46,422200.0,58.1288,58.1785,58.0096,58.109,422200.0
2020-04-06 13:50:00,58.47,58.67,58.41,58.67,577660.0,58.1189,58.3177,58.0593,58.3177,577660.0
2020-04-06 14:00:00,58.65,58.68,58.37,58.37,759100.0,58.2978,58.3276,58.0195,58.0195,759100.0
2020-04-06 14:10:00,58.39,58.39,58.07,58.19,514440.0,58.0394,58.0394,57.7213,57.8406,514440.0
2020-04-06 14:20:00,58.18,58.27,58.08,58.23,312660.0,57.8306,57.9201,57.7312,57.8803,312660.0
2020-04-06 14:30:00,58.25,58.42,58.25,58.37,387100.0,57.9002,58.0692,57.9002,58.0195,387100.0
2020-04-06 14:40:00,58.36,58.51,58.36,58.47,389880.0,58.0096,58.1587,58.0096,58.1189,389880.0
2020-04-06 14:50:00,58.43,58.52,58.4,58.5,251080.0,58.0791,58.1686,58.0493,58.1487,251080.0
2020-04-06 15:00:00,58.47,58.54,58.37,58.53,325400.0,58.1189,58.1885,58.0195,58.1785,325400.0
2020-04-06 15:10:00,58.55,58.64,58.35,58.41,608160.0,58.1984,58.2879,57.9996,58.0593,608160.0
2020-04-06 15:20:00,58.42,58.65,58.42,58.62,507960.0,58.0692,58.2978,58.0692,58.268,507960.0
2020-04-06 15:30:00,58.61,58.62,58.33,58.53,1069920.0,58.2581,58.268,57.9797,58.1785,1069920.0
2020-04-06 15:40:00,58.55,58.82,58.48,58.77,1396880.0,58.1984,58.4668,58.1288,58.4171,1396880.0
2020-04-06 15:50:00,58.77,59.54,58.77,59.17,4842440.0,58.4171,59.1825,58.4171,58.8147,4842440.0
2020-04-07 09:30:00,60.82,61.04,60.11,60.21,5079660.0,60.4548,60.6735,59.7491,59.8485,5079660.0
2020-04-07 09:40:00,60.18,60.75,60.05,60.49,1548800.0,59.8186,60.3852,59.6894,60.1268,1548800.0
2020-04-07 09:50:00,60.51,60.68,60.47,60.51,1386520.0,60.1467,60.3156,60.1069,60.1467,1386520.0
2020-04-07 10:00:00,60.52,60.54,59.9,59.98,1058380.0,60.1566,60.1765,59.5403,59.6198,1058380.0
2020-04-07 10:10:00,59.98,60.15,59.55,59.75,1986700.0,59.6198,59.7888,59.1924,59.3912,1986700.0
2020-04-07 10:20:00,59.78,59.81,59.41,59.55,1181600.0,59.421,59.4509,59.0533,59.1924,1181600.0
2020-04-07 10:30:00,59.58,59.79,59.48,59.6,734720.0,59.2222,59.431,59.1228,59.2421,734720.0
2020-04-07 10:40:00,59.59,59.64,58.86,58.88,689640.0,59.2322,59.2819,58.5066,58.5264,689640.0
2020-04-07 10:50:00,58.94,59.46,58.88,59.39,756280.0,58.5861,59.103,58.5264,59.0334,756280.0
2020-04-07 11:00:00,59.38,59.69,59.35,59.55,768900.0,59.0234,59.3316,58.9936,59.1924,768900.0
2020-04-07 11:10:00,59.6,59.76,59.47,59.47,701080.0,59.2421,59.4012,59.1129,59.1129,701080.0
2020-04-07 11:20:00,59.48,59.65,59.36,59.63,775160.0,59.1228,59.2918,59.0036,59.2719,775160.0
2020-04-07 11:30:00,59.61,59.84,59.61,59.83,371140.0,59.2521,59.4807,59.2521,59.4707,371140.0
2020-04-07 11:40:00,59.84,59.85,59.7,59.73,357420.0,59.4807,59.4906,59.3415,59.3713,357420.0
2020-04-07 11:50:00,59.75,59.77,59.53,59.6,233920.0,59.3912,59.4111,59.1725,59.2421,233920.0
2020-04-07 12:00:00,59.65,60.11,59.65,60.09,481480.0,59.2918,59.7491,59.2918,59.7292,481480.0
2020-04-07 12:10:00,60.1,60.19,59.98,60.15,425200.0,59.7391,59.8286,59.6198,59.7888,425200.0
2020-04-07 12:20:00,60.17,60.25,59.96,60.09,317060.0,59.8087,59.8882,59.6,59.7292,317060.0
2020-04-07 12:30:00,60.15,60.15,59.88,59.93,583760.0,59.7888,59.7888,59.5204,59.5701,583760.0
2020-04-07 12:40:00,59.96,60.2,59.88,60.13,416340.0,59.6,59.8385,59.5204,59.7689,416340.0
2020-04-07 12:50:00,60.08,60.21,59.97,60.05,294760.0,59.7192,59.8485,59.6099,59.6894,294760.0
2020-04-07 13:00:00,60.07,60.17,59.85,59.99,387800.0,59.7093,59.8087,59.4906,59.6298,387800.0
2020-04-07 13:10:00,59.91,60.02,59.62,59.71,373900.0,59.5503,59.6596,59.262,59.3515,373900.0
2020-04-07 13:20:00,59.68,59.96,59.68,59.91,639000.0,59.3216,59.6,59.3216,59.5503,639000.0
2020-04-07 13:30:00,59.9,59.92,59.76,59.8,236220.0,59.5403,59.5602,59.4012,59.4409,236220.0
2020-04-07 13:40:00,59.79,59.98,59.75,59.97,513860.0,59.431,59.6198,59.3912,59.6099,513860.0
2020-04-07 13:50:00,59.95,59.95,59.76,59.85,344700.0,59.59,59.59,59.4012,59.4906,344700.0
2020-04-07 14:00:00,59.85,59.86,59.65,59.68,478240.0,59.4906,59.5006,59.2918,59.3216,478240.0
2020-04-07 14:10:00,59.66,59.79,59.56,59.56,453980.0,59.3018,59.431,59.2024,59.2024,453980.0
2020-04-07 14:20:00,59.59,59.79,59.54,59.62,332100.0,59.2322,59.431,59.1825,59.262,332100.0
2020-04-07 14:30:00,59.59,59.74,59.56,59.59,76880.0,59.2322,59.3813,59.2024,59.2322,76880.0
2020-04-07 14:40:00,59.54,59.66,59.35,59.55,618620.0,59.1825,59.3018,58.9936,59.1924,618620.0
2020-04-07 14:50:00,59.5,59.55,59.29,59.52,417340.0,59.1427,59.1924,58.934,59.1626,417340.0
2020-04-07 15:00:00,59.48,59.71,59.46,59.71,396240.0,59.1228,59.3515,59.103,59.3515,396240.0
2020-04-07 15:10:00,59.67,59.85,59.49,59.49,297300.0,59.3117,59.4906,59.1328,59.1328,297300.0
2020-04-07 15:20:00,59.48,59.62,59.26,59.32,375980.0,59.1228,59.262,58.9042,58.9638,375980.0
2020-04-07 15:30:00,59.33,59.65,59.21,59.58,845200.0,58.9737,59.2918,58.8545,59.2222,845200.0
2020-04-07 15:40:00,59.55,60.0,59.55,59.99,876780.0,59.1924,59.6397,59.1924,59.6298,876780.0
2020-04-07 15:50:00,60.05,60.05,59.03,59.12,2763480.0,59.6894,59.6894,58.6755,58.765,2763480.0
2020-04-08 09:30:00,60.15,60.4,59.71,59.91,1379660.0,59.7888,60.0373,59.3515,59.5503,1379660.0
2020-04-08 09:40:00,59.98,60.08,59.61,59.61,341040.0,59.6198,59.7192,59.2521,59.2521,341040.0
2020-04-08 09:50:00,59.64,59.71,59.28,59.34,257500.0,59.2819,59.3515,58.924,58.9837,257500.0
2020-04-08 10:00:00,59.38,59.53,59.2,59.29,324920.0,59.0234,59.1725,58.8445,58.934,324920.0
2020-04-08 10:10:00,59.26,59.5,59.25,59.5,340640.0,58.9042,59.1427,58.8942,59.1427,340640.0
2020-04-08 10:20:00,59.49,59.55,59.4,59.45,279320.0,59.1328,59.1924,59.0433,59.093,279320.0
2020-04-08 10:30:00,59.44,59.57,59.37,59.52,203980.0,59.0831,59.2123,59.0135,59.1626,203980.0
2020-04-08 10:40:00,59.54,59.68,59.42,59.68,174920.0,59.1825,59.3216,59.0632,59.3216,174920.0
2020-04-08 10:50:00,59.67,59.88,59.65,59.88,468060.0,59.3117,59.5204,59.2918,59.5204,468060.0
2020-04-08 11:00:00,59.84,59.91,59.66,59.71,362540.0,59.4807,59.5503,59.3018,59.3515,362540.0
2020-04-08 11:10:00,59.72,59.91,59.72,59.82,391100.0,59.3614,59.5503,59.3614,59.4608,391100.0
2020-04-08 11:20:00,59.81,60.03,59.8,60.0,262300.0,59.4509,59.6695,59.4409,59.6397,262300.0
2020-04-08 11:30:00,59.99,60.21,59.93,60.11,484700.0,59.6298,59.8485,59.5701,59.7491,484700.0
2020-04-08 11:40:00,60.17,60.25,60.13,60.19,382160.0,59.8087,59.8882,59.7689,59.8286,382160.0
2020-04-08 11:50:00,60.18,60.18,60.02,60.04,351940.0,59.8186,59.8186,59.6596,59.6795,351940.0
2020-04-08 12:00:00,60.07,60.21,59.98,60.14,197780.0,59.7093,59.8485,59.6198,59.7789,197780.0
2020-04-08 12:10:00,60.11,60.22,60.02,60.22,110420.0,59.7491,59.8584,59.6596,59.8584,110420.0
2020-04-08 12:20:00,60.16,60.2,59.9,59.91,330820.0,59.7988,59.8385,59.5403,59.5503,330820.0
2020-04-08 12:30:00,59.96,60.12,59.93,60.09,497560.0,59.6,59.759,59.5701,59.7292,497560.0
2020-04-08 12:40:00,60.06,60.2,60.03,60.15,234380.0,59.6994,59.8385,59.6695,59.7888,234380.0
2020-04-08 12:50:00,60.14,60.16,60.0,60.11,126680.0,59.7789,59.7988,59.6397,59.7491,126680.0
2020-04-08 13:00:00,60.11,60.19,60.0,60.11,189140.0,59.7491,59.8286,59.6397,59.7491,189140.0
2020-04-08 13:10:00,60.11,60.16,60.04,60.13,202880.0,59.7491,59.7988,59.6795,59.7689,202880.0
2020-04-08 13:20:00,60.12,60.2,60.05,60.09,289700.0,59.759,59.8385,59.6894,59.7292,289700.0
2020-04-08 13:30:00,60.12,60.13,59.87,59.94,287380.0,59.759,59.7689,59.5105,59.5801,287380.0
2020-04-08 13:40:00,59.9,59.98,59.88,59.91,191580.0,59.5403,59.6198,59.5204,59.5503,191580.0
2020-04-08 13:50:00,59.94,59.97,59.7,59.76,292700.0,59.5801,59.6099,59.3415,59.4012,292700.0
2020-04-08 14:00:00,59.79,60.0,59.79,60.0,178320.0,59.431,59.6397,59.431,59.6397,178320.0
2020-04-08 14:10:00,60.02,60.15,59.97,60.1,284120.0,59.6596,59.7888,59.6099,59.7391,284120.0
2020-04-08 14:20:00,60.1,60.31,60.05,60.3,337240.0,59.7391,59.9479,59.6894,59.9379,337240.0
2020-04-08 14:30:00,60.34,60.47,60.29,60.43,452680.0,59.9777,60.1069,59.928,60.0671,452680.0
2020-04-08 14:40:00,60.38,60.51,60.31,60.34,636900.0,60.0174,60.1467,59.9479,59.9777,636900.0
2020-04-08 14:50:00,60.35,60.47,60.34,60.46,447080.0,59.9876,60.1069,59.9777,60.097,447080.0
2020-04-08 15:00:00,60.47,60.69,60.43,60.64,698580.0,60.1069,60.3256,60.0671,60.2759,698580.0
2020-04-08 15:10:00,60.67,60.67,60.41,60.48,381980.0,60.3057,60.3057,60.0473,60.1168,381980.0
2020-04-08 15:20:00,60.5,60.55,60.3,60.53,397900.0,60.1367,60.1864,59.9379,60.1665,397900.0
2020-04-08 15:30:00,60.55,60.75,60.24,60.39,632180.0,60.1864,60.3852,59.8783,60.0274,632180.0
2020-04-08 15:40:00,60.34,60.48,60.07,60.42,1063760.0,59.9777,60.1168,59.7093,60.0572,1063760.0
2020-04-08 15:50:00,60.46,60.72,60.19,60.35,3238220.0,60.097,60.3554,59.8286,59.9876,3238220.0
2020-04-09 09:30:00,60.91,61.02,60.53,60.85,1710560.0,60.5443,60.6536,60.1665,60.4846,1710560.0
2020-04-09 09:40:00,60.86,61.1,60.76,60.77,687020.0,60.4946,60.7331,60.3952,60.4051,687020.0
2020-04-09 09:50:00,60.75,60.97,60.67,60.97,598520.0,60.3852,60.6039,60.3057,60.6039,598520.0
2020-04-09 10:00:00,60.95,60.95,60.06,60.07,783020.0,60.584,60.584,59.6994,59.7093,783020.0
2020-04-09 10:10:00,60.08,60.25,59.71,59.78,1290740.0,59.7192,59.8882,59.3515,59.421,1290740.0
2020-04-09 10:20:00,59.78,60.05,59.62,60.0,914780.0,59.421,59.6894,59.262,59.6397,914780.0
2020-04-09 10:30:00,60.03,60.2,59.94,60.1,674680.0,59.6695,59.8385,59.5801,59.7391,674680.0
2020-04-09 10:40:00,60.07,60.41,59.98,60.24,498700.0,59.7093,60.0473,59.6198,59.8783,498700.0
2020-04-09 10:50:00,60.25,60.32,60.1,60.24,295980.0,59.8882,59.9578,59.7391,59.8783,295980.0
2020-04-09 11:00:00,60.28,60.3,59.96,60.09,1167400.0,59.918,59.9379,59.6,59.7292,1167400.0
2020-04-09 11:10:00,60.07,60.11,59.8,59.87,251740.0,59.7093,59.7491,59.4409,59.5105,251740.0
2020-04-09 11:20:00,59.89,59.99,59.74,59.97,416260.0,59.5304,59.6298,59.3813,59.6099,416260.0
2020-04-09 11:30:00,59.97,60.13,59.84,60.13,290400.0,59.6099,59.7689,59.4807,59.7689,290400.0
2020-04-09 11:40:00,60.09,60.3,60.08,60.25,402700.0,59.7292,59.9379,59.7192,59.8882,402700.0
2020-04-09 11:50:00,60.29,60.3,59.98,60.09,335980.0,59.928,59.9379,59.6198,59.7292,335980.0
2020-04-09 12:00:00,60.12,60.35,60.09,60.34,294680.0,59.759,59.9876,59.7292,59.9777,294680.0
2020-04-09 12:10:00,60.35,60.39,60.16,60.39,415560.0,59.9876,60.0274,59.7988,60.0274,415560.0
2020-04-09 12:20:00,60.4,60.45,60.23,60.29,342840.0,60.0373,60.087,59.8683,59.928,342840.0
2020-04-09 12:30:00,60.29,60.37,60.14,60.33,211360.0,59.928,60.0075,59.7789,59.9677,211360.0
2020-04-09 12:40:00,60.36,60.55,60.36,60.55,404000.0,59.9976,60.1864,59.9976,60.1864,404000.0
2020-04-09 12:50:00,60.55,60.75,60.5,60.6,346900.0,60.1864,60.3852,60.1367,60.2361,346900.0
2020-04-09 13:00:00,60.65,60.78,60.56,60.78,172400.0,60.2858,60.415,60.1964,60.415,172400.0
2020-04-09 13:10:00,60.77,60.85,60.71,60.82,238280.0,60.4051,60.4846,60.3455,60.4548,238280.0
2020-04-09 13:20:00,60.84,60.85,60.72,60.83,324360.0,60.4747,60.4846,60.3554,60.4647,324360.0
2020-04-09 13:30:00,60.85,60.87,60.5,60.55,330420.0,60.4846,60.5045,60.1367,60.1864,330420.0
2020-04-09 13:40:00,60.55,60.68,60.4,60.42,299340.0,60.1864,60.3156,60.0373,60.0572,299340.0
2020-04-09 13:50:00,60.39,60.56,60.39,60.56,295840.0,60.0274,60.1964,60.0274,60.1964,295840.0
2020-04-09 14:00:00,60.59,60.6,60.05,60.12,429980.0,60.2262,60.2361,59.6894,59.759,429980.0
2020-04-09 14:10:00,60.25,60.3,60.13,60.26,303220.0,59.8882,59.9379,59.7689,59.8982,303220.0
2020-04-09 14:20:00,60.21,60.43,60.12,60.3,294500.0,59.8485,60.0671,59.759,59.9379,294500.0
2020-04-09 14:30:00,60.33,60.52,60.33,60.38,192740.0,59.9677,60.1566,59.9677,60.0174,192740.0
2020-04-09 14:40:00,60.39,60.42,60.12,60.14,286080.0,60.0274,60.0572,59.759,59.7789,286080.0
2020-04-09 14:50:00,60.16,60.18,59.93,60.11,426900.0,59.7988,59.8186,59.5701,59.7491,426900.0
2020-04-09 15:00:00,60.07,60.27,59.97,60.27,422800.0,59.7093,59.9081,59.6099,59.9081,422800.0
2020-04-09 15:10:00,60.26,60.32,60.01,60.05,912300.0,59.8982,59.9578,59.6497,59.6894,912300.0
2020-04-09 15:20:00,60.05,60.06,59.85,60.02,749400.0,59.6894,59.6994,59.4906,59.6596,749400.0
2020-04-09 15:30:00,60.05,60.15,59.98,60.12,1570340.0,59.6894,59.7888,59.6198,59.759,1570340.0
2020-04-09 15:40:00,60.11,60.24,59.94,59.94,898240.0,59.7491,59.8783,59.5801,59.5801,898240.0
2020-04-09 15:50:00,60.0,60.37,59.89,60.34,3101800.0,59.6397,60.0075,59.5304,59.9777,3101800.0
2020-04-13 09:30:00,60.08,60.59,59.95,60.5,1967160.0,59.7192,60.2262,59.59,60.1367,1967160.0
2020-04-13 09:40:00,60.49,60.52,59.95,59.95,712760.0,60.1268,60.1566,59.59,59.59,712760.0
2020-04-13 09:50:00,59.95,60.06,59.69,59.73,480320.0,59.59,59.6994,59.3316,59.3713,480320.0
2020-04-13 10:00:00,59.71,59.77,59.63,59.75,999340.0,59.3515,59.4111,59.2719,59.3912,999340.0
2020-04-13 10:10:00,59.75,59.78,59.53,59.55,618220.0,59.3912,59.421,59.1725,59.1924,618220.0
2020-04-13 10:20:00,59.6,59.6,59.28,59.52,538900.0,59.2421,59.2421,58.924,59.1626,538900.0
2020-04-13 10:30:00,59.54,59.73,59.46,59.49,469580.0,59.1825,59.3713,59.103,59.1328,469580.0
2020-04-13 10:40:00,59.47,59.55,59.4,59.48,488780.0,59.1129,59.1924,59.0433,59.1228,488780.0
2020-04-13 10:50:00,59.44,59.56,59.31,59.47,316440.0,59.0831,59.2024,58.9539,59.1129,316440.0
2020-04-13 11:00:00,59.4,59.49,59.12,59.17,473360.0,59.0433,59.1328,58.765,58.8147,473360.0
2020-04-13 11:10:00,59.2,59.48,59.15,59.48,295920.0,58.8445,59.1228,58.7948,59.1228,295920.0
2020-04-13 11:20:00,59.4,59.77,59.35,59.77,622460.0,59.0433,59.4111,58.9936,59.4111,622460.0
2020-04-13 11:30:00,59.77,59.78,59.55,59.71,511680.0,59.4111,59.421,59.1924,59.3515,511680.0
2020-04-13 11:40:00,59.7,59.87,59.57,59.86,185060.0,59.3415,59.5105,59.2123,59.5006,185060.0
2020-04-13 11:50:00,59.83,59.89,59.75,59.77,337160.0,59.4707,59.5304,59.3912,59.4111,337160.0
2020-04-13 12:00:00,59.73,59.88,59.73,59.8,362040.0,59.3713,59.5204,59.3713,59.4409,362040.0
2020-04-13 12:10:00,59.8,59.85,59.72,59.75,447520.0,59.4409,59.4906,59.3614,59.3912,447520.0
2020-04-13 12:20:00,59.75,59.78,59.66,59.69,311680.0,59.3912,59.421,59.3018,59.3316,311680.0
2020-04-13 12:30:00,59.68,59.68,59.56,59.6,265240.0,59.3216,59.3216,59.2024,59.2421,265240.0
2020-04-13 12:40:00,59.66,59.75,59.62,59.71,98100.0,59.3018,59.3912,59.262,59.3515,98100.0
2020-04-13 12:50:00,59.69,59.69,59.53,59.55,210080.0,59.3316,59.3316,59.1725,59.1924,210080.0
2020-04-13 13:00:00,59.59,59.59,59.48,59.5,457320.0,59.2322,59.2322,59.1228,59.1427,457320.0
2020-04-13 13:10:00,59.47,59.47,59.34,59.41,169620.0,59.1129,59.1129,58.9837,59.0533,169620.0
2020-04-13 13:20:00,59.45,59.49,59.37,59.49,109200.0,59.093,59.1328,59.0135,59.1328,109200.0
2020-04-13 13:30:00,59.5,59.7,59.45,59.65,223200.0,59.1427,59.3415,59.093,59.2918,223200.0
2020-04-13 13:40:00,59.68,59.7,59.6,59.63,103500.0,59.3216,59.3415,59.2421,59.2719,103500.0
2020-04-13 13:50:00,59.63,59.8,59.61,59.73,225620.0,59.2719,59.4409,59.2521,59.3713,225620.0
2020-04-13 14:00:00,59.74,59.89,59.74,59.78,192320.0,59.3813,59.5304,59.3813,59.421,192320.0
2020-04-13 14:10:00,59.86,59.86,59.65,59.75,199620.0,59.5006,59.5006,59.2918,59.3912,199620.0
2020-04-13 14:20:00,59.71,59.77,59.53,59.59,270180.0,59.3515,59.4111,59.1725,59.2322,270180.0
2020-04-13 14:30:00,59.63,59.75,59.61,59.67,158720.0,59.2719,59.3912,59.2521,59.3117,158720.0
2020-04-13 14:40:00,59.65,59.73,59.58,59.73,154100.0,59.2918,59.3713,59.2222,59.3713,154100.0
2020-04-13 14:50:00,59.67,59.75,59.63,59.64,166260.0,59.3117,59.3912,59.2719,59.2819,166260.0
2020-04-13 15:00:00,59.66,59.66,59.47,59.5,375220.0,59.3018,59.3018,59.1129,59.1427,375220.0
2020-04-13 15:10:00,59.54,59.78,59.54,59.76,246980.0,59.1825,59.421,59.1825,59.4012,246980.0
2020-04-13 15:20:00,59.77,59.97,59.76,59.96,343440.0,59.4111,59.6099,59.4012,59.6,343440.0
2020-04-13 15:30:00,59.98,60.12,59.91,60.01,618720.0,59.6198,59.759,59.5503,59.6497,618720.0
2020-04-13 15:40:00,60.05,60.44,59.93,60.42,657840.0,59.6894,60.0771,59.5701,60.0572,657840.0
2020-04-13 15:50:00,60.45,60.73,60.26,60.56,2418620.0,60.087,60.3653,59.8982,60.1964,2418620.0
2020-04-14 09:30:00,62.0,62.03,61.43,61.84,3129300.0,61.6277,61.6575,61.0611,61.4687,3129300.0
2020-04-14 09:40:00,61.81,61.85,61.6,61.73,1099360.0,61.4388,61.4786,61.2301,61.3593,1099360.0
2020-04-14 09:50:00,61.74,62.35,61.71,62.32,2113500.0,61.3693,61.9756,61.3394,61.9458,2113500.0
2020-04-14 10:00:00,62.32,62.5,62.22,62.27,1398360.0,61.9458,62.1247,61.8464,61.8961,1398360.0
2020-04-14 10:10:00,62.29,62.49,62.27,62.42,1594660.0,61.916,62.1148,61.8961,62.0452,1594660.0
2020-04-14 10:20:00,62.4,62.54,62.32,62.39,892840.0,62.0253,62.1645,61.9458,62.0154,892840.0
2020-04-14 10:30:00,62.39,62.45,62.19,62.41,911320.0,62.0154,62.075,61.8166,62.0352,911320.0
2020-04-14 10:40:00,62.44,62.56,62.38,62.47,418620.0,62.0651,62.1843,62.0054,62.0949,418620.0
2020-04-14 10:50:00,62.45,62.54,62.3,62.3,444140.0,62.075,62.1645,61.9259,61.9259,444140.0
2020-04-14 11:00:00,62.36,62.56,62.05,62.12,785440.0,61.9855,62.1843,61.6774,61.747,785440.0
2020-04-14 11:10:00,62.14,62.24,62.0,62.04,459220.0,61.7669,61.8663,61.6277,61.6675,459220.0
2020-04-14 11:20:00,62.01,62.26,62.0,62.17,316720.0,61.6376,61.8861,61.6277,61.7967,316720.0
2020-04-14 11:30:00,62.22,62.47,62.19,62.41,274940.0,61.8464,62.0949,61.8166,62.0352,274940.0
2020-04-14 11:40:00,62.45,62.56,62.38,62.54,239440.0,62.075,62.1843,62.0054,62.1645,239440.0
2020-04-14 11:50:00,62.57,62.58,62.45,62.56,260480.0,62.1943,62.2042,62.075,62.1843,260480.0
2020-04-14 12:00:00,62.54,62.64,62.51,62.63,569340.0,62.1645,62.2639,62.1346,62.2539,569340.0
2020-04-14 12:10:00,62.64,62.84,62.55,62.8,474800.0,62.2639,62.4627,62.1744,62.4229,474800.0
2020-04-14 12:20:00,62.81,63.14,62.77,62.92,641640.0,62.4328,62.7609,62.3931,62.5422,641640.0
2020-04-14 12:30:00,62.92,63.05,62.92,62.96,316340.0,62.5422,62.6714,62.5422,62.5819,316340.0
2020-04-14 12:40:00,62.98,63.2,62.97,63.2,576840.0,62.6018,62.8205,62.5919,62.8205,576840.0
2020-04-14 12:50:00,63.19,63.44,63.17,63.29,730120.0,62.8106,63.0591,62.7907,62.91,730120.0
2020-04-14 13:00:00,63.28,63.31,63.13,63.24,490120.0,62.9,62.9298,62.7509,62.8603,490120.0
2020-04-14 13:10:00,63.24,63.25,63.08,63.14,313140.0,62.8603,62.8702,62.7012,62.7609,313140.0
2020-04-14 13:20:00,63.12,63.3,63.03,63.24,294200.0,62.741,62.9199,62.6515,62.8603,294200.0
2020-04-14 13:30:00,63.24,63.33,63.21,63.3,489480.0,62.8603,62.9497,62.8304,62.9199,489480.0
2020-04-14 13:40:00,63.32,63.47,63.28,63.4,523760.0,62.9398,63.0889,62.9,63.0193,523760.0
2020-04-14 13:50:00,63.4,63.55,63.35,63.54,518400.0,63.0193,63.1684,62.9696,63.1585,518400.0
2020-04-14 14:00:00,63.54,63.57,63.37,63.41,501560.0,63.1585,63.1883,62.9895,63.0292,501560.0
2020-04-14 14:10:00,63.41,63.59,63.37,63.59,405160.0,63.0292,63.2082,62.9895,63.2082,405160.0
2020-04-14 14:20:00,63.59,63.79,63.57,63.65,559600.0,63.2082,63.407,63.1883,63.2678,559600.0
2020-04-14 14:30:00,63.68,63.7,63.56,63.63,552680.0,63.2976,63.3175,63.1783,63.2479,552680.0
2020-04-14 14:40:00,63.65,63.67,63.5,63.59,647800.0,63.2678,63.2877,63.1187,63.2082,647800.0
2020-04-14 14:50:00,63.59,63.76,63.58,63.7,490080.0,63.2082,63.3771,63.1982,63.3175,490080.0
2020-04-14 15:00:00,63.7,63.7,63.28,63.39,439460.0,63.3175,63.3175,62.9,63.0094,439460.0
2020-04-14 15:10:00,63.4,63.41,63.26,63.39,312800.0,63.0193,63.0292,62.8801,63.0094,312800.0
2020-04-14 15:20:00,63.39,63.62,63.32,63.54,385400.0,63.0094,63.238,62.9398,63.1585,385400.0
2020-04-14 15:30:00,63.52,63.72,63.52,63.65,969600.0,63.1386,63.3374,63.1386,63.2678,969600.0
2020-04-14 15:40:00,63.65,63.7,63.34,63.54,848000.0,63.2678,63.3175,62.9597,63.1585,848000.0
2020-04-14 15:50:00,63.59,63.6,63.05,63.26,1848300.0,63.2082,63.2181,62.6714,62.8801,1848300.0
2020-04-15 09:30:00,62.33,62.6,62.02,62.51,2087040.0,61.9557,62.2241,61.6476,62.1346,2087040.0
2020-04-15 09:40:00,62.49,62.51,61.76,61.78,675240.0,62.1148,62.1346,61.3891,61.409,675240.0
2020-04-15 09:50:00,61.77,61.94,61.7,61.94,486640.0,61.3991,61.5681,61.3295,61.5681,486640.0
2020-04-15 10:00:00,61.94,62.05,61.84,61.98,290560.0,61.5681,61.6774,61.4687,61.6078,290560.0
2020-04-15 10:10:00,62.0,62.17,61.9,61.9,499720.0,61.6277,61.7967,61.5283,61.5283,499720.0
2020-04-15 10:20:00,61.95,62.14,61.94,62.09,297000.0,61.578,61.7669,61.5681,61.7172,297000.0
2020-04-15 10:30:00,62.07,62.29,62.05,62.08,542720.0,61.6973,61.916,61.6774,61.7072,542720.0
2020-04-15 10:40:00,62.09,62.37,62.05,62.37,440640.0,61.7172,61.9955,61.6774,61.9955,440640.0
2020-04-15 10:50:00,62.26,62.49,62.25,62.39,348580.0,61.8861,62.1148,61.8762,62.0154,348580.0
2020-04-15 11:00:00,62.39,62.39,62.14,62.23,229340.0,62.0154,62.0154,61.7669,61.8563,229340.0
2020-04-15 11:10:00,62.23,62.38,62.21,62.26,288040.0,61.8563,62.0054,61.8364,61.8861,288040.0
2020-04-15 11:20:00,62.24,62.28,62.05,62.28,286820.0,61.8663,61.906,61.6774,61.906,286820.0
2020-04-15 11:30:00,62.3,62.39,62.22,62.26,142760.0,61.9259,62.0154,61.8464,61.8861,142760.0
2020-04-15 11:40:00,62.25,62.36,62.21,62.23,234880.0,61.8762,61.9855,61.8364,61.8563,234880.0
2020-04-15 11:50:00,62.26,62.4,62.25,62.3,142500.0,61.8861,62.0253,61.8762,61.9259,142500.0
2020-04-15 12:00:00,62.31,62.49,62.28,62.35,137860.0,61.9358,62.1148,61.906,61.9756,137860.0
2020-04-15 12:10:00,62.35,62.37,62.28,62.28,265880.0,61.9756,61.9955,61.906,61.906,265880.0
2020-04-15 12:20:00,62.3,62.5,62.28,62.46,214320.0,61.9259,62.1247,61.906,62.0849,214320.0
2020-04-15 12:30:00,62.45,62.8,62.45,62.72,307920.0,62.075,62.4229,62.075,62.3434,307920.0
2020-04-15 12:40:00,62.72,62.84,62.67,62.82,202360.0,62.3434,62.4627,62.2937,62.4428,202360.0
2020-04-15 12:50:00,62.82,62.95,62.82,62.92,304640.0,62.4428,62.572,62.4428,62.5422,304640.0
2020-04-15 13:00:00,62.9,62.92,62.73,62.74,172980.0,62.5223,62.5422,62.3533,62.3633,172980.0
2020-04-15 13:10:00,62.81,62.96,62.76,62.94,151580.0,62.4328,62.5819,62.3831,62.5621,151580.0
2020-04-15 13:20:00,62.89,62.93,62.79,62.79,132780.0,62.5124,62.5521,62.413,62.413,132780.0
2020-04-15 13:30:00,62.77,62.83,62.75,62.75,127560.0,62.3931,62.4527,62.3732,62.3732,127560.0
2020-04-15 13:40:00,62.79,62.99,62.79,62.96,177640.0,62.413,62.6118,62.413,62.5819,177640.0
2020-04-15 13:50:00,63.0,63.06,62.86,62.91,251440.0,62.6217,62.6813,62.4825,62.5322,251440.0
2020-04-15 14:00:00,62.94,63.02,62.92,62.94,133540.0,62.5621,62.6416,62.5422,62.5621,133540.0
2020-04-15 14:10:00,62.93,63.25,62.93,63.21,847980.0,62.5521,62.8702,62.5521,62.8304,847980.0
2020-04-15 14:20:00,63.24,63.45,63.21,63.32,588540.0,62.8603,63.069,62.8304,62.9398,588540.0
2020-04-15 14:30:00,63.33,63.46,63.23,63.46,557920.0,62.9497,63.0789,62.8503,63.0789,557920.0
2020-04-15 14:40:00,63.43,63.5,63.39,63.47,340360.0,63.0491,63.1187,63.0094,63.0889,340360.0
2020-04-15 14:50:00,63.46,63.65,63.41,63.63,324520.0,63.0789,63.2678,63.0292,63.2479,324520.0
2020-04-15 15:00:00,63.62,63.76,63.36,63.42,456920.0,63.238,63.3771,62.9795,63.0392,456920.0
2020-04-15 15:10:00,63.42,63.48,63.31,63.45,382640.0,63.0392,63.0988,62.9298,63.069,382640.0
2020-04-15 15:20:00,63.48,63.49,63.0,63.14,1005760.0,63.0988,63.1088,62.6217,62.7609,1005760.0
2020-04-15 15:30:00,63.14,63.27,63.04,63.22,608040.0,62.7609,62.8901,62.6615,62.8404,608040.0
2020-04-15 15:40:00,63.2,63.21,62.91,63.0,470700.0,62.8205,62.8304,62.5322,62.6217,470700.0
2020-04-15 15:50:00,63.0,63.05,62.73,62.86,2088220.0,62.6217,62.6714,62.3533,62.4825,2088220.0
2020-04-16 09:30:00,63.36,63.67,63.07,63.16,1885360.0,62.9795,63.2877,62.6913,62.7807,1885360.0
2020-04-16 09:40:00,63.14,63.27,63.0,63.26,725520.0,62.7609,62.8901,62.6217,62.8801,725520.0
2020-04-16 09:50:00,63.23,63.25,62.93,63.02,777960.0,62.8503,62.8702,62.5521,62.6416,777960.0
2020-04-16 10:00:00,63.04,63.1,62.49,62.57,1157420.0,62.6615,62.7211,62.1148,62.1943,1157420.0
2020-04-16 10:10:00,62.57,62.64,62.26,62.59,627000.0,62.1943,62.2639,61.8861,62.2142,627000.0
2020-04-16 10:20:00,62.6,62.85,62.55,62.83,482820.0,62.2241,62.4726,62.1744,62.4527,482820.0
2020-04-16 10:30:00,62.78,62.87,62.58,62.77,528020.0,62.403,62.4925,62.2042,62.3931,528020.0
2020-04-16 10:40:00,62.77,63.13,62.68,63.11,425440.0,62.3931,62.7509,62.3036,62.731,425440.0
2020-04-16 10:50:00,63.06,63.13,62.91,63.08,496560.0,62.6813,62.7509,62.5322,62.7012,496560.0
2020-04-16 11:00:00,63.05,63.09,62.86,62.86,388740.0,62.6714,62.7112,62.4825,62.4825,388740.0
2020-04-16 11:10:00,62.86,63.0,62.75,63.0,593860.0,62.4825,62.6217,62.3732,62.6217,593860.0
2020-04-16 11:20:00,63.01,63.29,62.99,63.23,479960.0,62.6316,62.91,62.6118,62.8503,479960.0
2020-04-16 11:30:00,63.23,63.26,63.06,63.19,236220.0,62.8503,62.8801,62.6813,62.8106,236220.0
2020-04-16 11:40:00,63.19,63.34,63.08,63.18,178000.0,62.8106,62.9597,62.7012,62.8006,178000.0
2020-04-16 11:50:00,63.14,63.39,63.1,63.31,304340.0,62.7609,63.0094,62.7211,62.9298,304340.0
2020-04-16 12:00:00,63.31,63.38,62.98,62.99,383620.0,62.9298,62.9994,62.6018,62.6118,383620.0
2020-04-16 12:10:00,62.99,63.04,62.63,62.69,445020.0,62.6118,62.6615,62.2539,62.3136,445020.0
2020-04-16 12:20:00,62.7,62.72,62.48,62.6,325560.0,62.3235,62.3434,62.1048,62.2241,325560.0
2020-04-16 12:30:00,62.6,62.6,62.23,62.25,948080.0,62.2241,62.2241,61.8563,61.8762,948080.0
2020-04-16 12:40:00,62.23,62.47,62.22,62.46,291200.0,61.8563,62.0949,61.8464,62.0849,291200.0
2020-04-16 12:50:00,62.4,62.56,62.28,62.49,791160.0,62.0253,62.1843,61.906,62.1148,791160.0
2020-04-16 13:00:00,62.45,62.49,62.33,62.38,210260.0,62.075,62.1148,61.9557,62.0054,210260.0
2020-04-16 13:10:00,62.35,62.48,62.27,62.42,254100.0,61.9756,62.1048,61.8961,62.0452,254100.0
2020-04-16 13:20:00,62.41,62.46,62.34,62.37,225260.0,62.0352,62.0849,61.9657,61.9955,225260.0
2020-04-16 13:30:00,62.35,62.42,62.2,62.2,355420.0,61.9756,62.0452,61.8265,61.8265,355420.0
2020-04-16 13:40:00,62.24,62.48,62.16,62.34,486260.0,61.8663,62.1048,61.7867,61.9657,486260.0
2020-04-16 13:50:00,62.35,62.39,62.06,62.2,389280.0,61.9756,62.0154,61.6873,61.8265,389280.0
2020-04-16 14:00:00,62.18,62.24,61.99,62.23,519500.0,61.8066,61.8663,61.6178,61.8563,519500.0
2020-04-16 14:10:00,62.21,62.23,62.07,62.07,556860.0,61.8364,61.8563,61.6973,61.6973,556860.0
2020-04-16 14:20:00,62.08,62.24,61.92,62.17,599540.0,61.7072,61.8663,61.5482,61.7967,599540.0
2020-04-16 14:30:00,62.13,62.44,62.11,62.37,647240.0,61.7569,62.0651,61.737,61.9955,647240.0
2020-04-16 14:40:00,62.4,62.44,62.12,62.16,473480.0,62.0253,62.0651,61.747,61.7867,473480.0
2020-04-16 14:50:00,62.18,62.3,62.08,62.27,308280.0,61.8066,61.9259,61.7072,61.8961,308280.0
2020-04-16 15:00:00,62.29,62.31,61.98,61.99,327280.0,61.916,61.9358,61.6078,61.6178,327280.0
2020-04-16 15:10:00,61.97,62.07,61.91,61.93,340320.0,61.5979,61.6973,61.5382,61.5581,340320.0
2020-04-16 15:20:00,61.94,62.34,61.93,62.33,567480.0,61.5681,61.9657,61.5581,61.9557,567480.0
2020-04-16 15:30:00,62.34,62.55,62.31,62.44,653800.0,61.9657,62.1744,61.9358,62.0651,653800.0
2020-04-16 15:40:00,62.46,62.49,62.3,62.39,739060.0,62.0849,62.1148,61.9259,62.0154,739060.0
2020-04-16 15:50:00,62.38,63.14,62.38,62.87,3043080.0,62.0054,62.7609,62.0054,62.4925,3043080.0
2020-04-17 09:30:00,64.08,64.29,63.5,63.74,4068120.0,63.6952,63.904,63.1187,63.3573,4068120.0
2020-04-17 09:40:00,63.62,64.14,63.55,64.0,798740.0,63.238,63.7549,63.1684,63.6157,798740.0
2020-04-17 09:50:00,63.98,64.15,63.87,64.04,491740.0,63.5958,63.7648,63.4865,63.6555,491740.0
2020-04-17 10:00:00,64.03,64.43,63.99,64.43,956680.0,63.6455,64.0431,63.6058,64.0431,956680.0
2020-04-17 10:10:00,64.42,64.5,64.01,64.11,991320.0,64.0332,64.1127,63.6256,63.725,991320.0
2020-04-17 10:20:00,64.13,64.21,64.07,64.14,631700.0,63.7449,63.8244,63.6853,63.7549,631700.0
2020-04-17 10:30:00,64.13,64.14,63.69,63.71,607820.0,63.7449,63.7549,63.3076,63.3274,607820.0
2020-04-17 10:40:00,63.71,63.74,63.3,63.32,1400860.0,63.3274,63.3573,62.9199,62.9398,1400860.0
2020-04-17 10:50:00,63.31,63.59,63.31,63.55,621240.0,62.9298,63.2082,62.9298,63.1684,621240.0
2020-04-17 11:00:00,63.54,63.78,63.54,63.71,427560.0,63.1585,63.397,63.1585,63.3274,427560.0
2020-04-17 11:10:00,63.7,63.72,63.58,63.65,533520.0,63.3175,63.3374,63.1982,63.2678,533520.0
2020-04-17 11:20:00,63.64,63.66,63.46,63.49,323220.0,63.2579,63.2777,63.0789,63.1088,323220.0
2020-04-17 11:30:00,63.55,63.79,63.51,63.75,403460.0,63.1684,63.407,63.1286,63.3672,403460.0
2020-04-17 11:40:00,63.71,64.0,63.7,63.96,505000.0,63.3274,63.6157,63.3175,63.5759,505000.0
2020-04-17 11:50:00,63.95,64.1,63.83,63.92,303420.0,63.566,63.7151,63.4467,63.5362,303420.0
2020-04-17 12:00:00,63.93,63.93,63.69,63.69,231220.0,63.5461,63.5461,63.3076,63.3076,231220.0
2020-04-17 12:10:00,63.69,63.86,63.66,63.84,287760.0,63.3076,63.4765,63.2777,63.4567,287760.0
2020-04-17 12:20:00,63.86,63.86,63.65,63.73,255240.0,63.4765,63.4765,63.2678,63.3473,255240.0
2020-04-17 12:30:00,63.74,63.85,63.71,63.75,287020.0,63.3573,63.4666,63.3274,63.3672,287020.0
2020-04-17 12:40:00,63.75,63.86,63.73,63.86,438820.0,63.3672,63.4765,63.3473,63.4765,438820.0
2020-04-17 12:50:00,63.84,63.9,63.79,63.83,765280.0,63.4567,63.5163,63.407,63.4467,765280.0
2020-04-17 13:00:00,63.84,63.84,63.68,63.76,360180.0,63.4567,63.4567,63.2976,63.3771,360180.0
2020-04-17 13:10:00,63.78,63.85,63.67,63.83,274160.0,63.397,63.4666,63.2877,63.4467,274160.0
2020-04-17 13:20:00,63.82,63.82,63.55,63.55,247340.0,63.4368,63.4368,63.1684,63.1684,247340.0
2020-04-17 13:30:00,63.58,63.72,63.53,63.7,414420.0,63.1982,63.3374,63.1485,63.3175,414420.0
2020-04-17 13:40:00,63.69,63.78,63.67,63.72,236820.0,63.3076,63.397,63.2877,63.3374,236820.0
2020-04-17 13:50:00,63.75,63.77,63.6,63.66,231520.0,63.3672,63.3871,63.2181,63.2777,231520.0
2020-04-17 14:00:00,63.65,63.69,63.46,63.61,349980.0,63.2678,63.3076,63.0789,63.228,349980.0
2020-04-17 14:10:00,63.61,63.68,63.55,63.66,313720.0,63.228,63.2976,63.1684,63.2777,313720.0
2020-04-17 14:20:00,63.65,63.69,63.6,63.6,76340.0,63.2678,63.3076,63.2181,63.2181,76340.0
2020-04-17 14:30:00,63.6,63.6,63.3,63.32,386400.0,63.2181,63.2181,62.9199,62.9398,386400.0
2020-04-17 14:40:00,63.31,63.55,63.3,63.55,173520.0,62.9298,63.1684,62.9199,63.1684,173520.0
2020-04-17 14:50:00,63.54,63.63,63.53,63.63,288420.0,63.1585,63.2479,63.1485,63.2479,288420.0
2020-04-17 15:00:00,63.61,63.63,63.56,63.62,158860.0,63.228,63.2479,63.1783,63.238,158860.0
2020-04-17 15:10:00,63.61,63.77,63.59,63.77,308200.0,63.228,63.3871,63.2082,63.3871,308200.0
2020-04-17 15:20:00,63.76,63.76,63.69,63.73,270120.0,63.3771,63.3771,63.3076,63.3473,270120.0
2020-04-17 15:30:00,63.73,63.82,63.73,63.77,343600.0,63.3473,63.4368,63.3473,63.3871,343600.0
2020-04-17 15:40:00,63.78,63.89,63.74,63.87,771180.0,63.397,63.5064,63.3573,63.4865,771180.0
2020-04-17 15:50:00,63.9,64.1,63.67,63.95,3843500.0,63.5163,63.7151,63.2877,63.566,3843500.0
2020-04-20 09:30:00,63.49,63.56,63.0,63.0,2841700.0,63.1088,63.1783,62.6217,62.6217,2841700.0
2020-04-20 09:40:00,63.02,63.25,62.82,63.17,1062140.0,62.6416,62.8702,62.4428,62.7907,1062140.0
2020-04-20 09:50:00,63.14,63.26,62.9,63.03,578040.0,62.7609,62.8801,62.5223,62.6515,578040.0
2020-04-20 10:00:00,63.06,63.14,62.98,63.07,394240.0,62.6813,62.7609,62.6018,62.6913,394240.0
2020-04-20 10:10:00,63.08,63.21,63.05,63.13,314100.0,62.7012,62.8304,62.6714,62.7509,314100.0
2020-04-20 10:20:00,63.13,63.18,62.98,63.13,447180.0,62.7509,62.8006,62.6018,62.7509,447180.0
2020-04-20 10:30:00,63.14,63.3,63.14,63.15,258160.0,62.7609,62.9199,62.7609,62.7708,258160.0
2020-04-20 10:40:00,63.17,63.33,63.12,63.29,327020.0,62.7907,62.9497,62.741,62.91,327020.0
2020-04-20 10:50:00,63.3,63.4,63.28,63.31,389520.0,62.9199,63.0193,62.9,62.9298,389520.0
2020-04-20 11:00:00,63.3,63.5,63.28,63.39,455200.0,62.9199,63.1187,62.9,63.0094,455200.0
2020-04-20 11:10:00,63.42,63.45,63.26,63.29,251160.0,63.0392,63.069,62.8801,62.91,251160.0
2020-04-20 11:20:00,63.31,63.5,63.3,63.35,253860.0,62.9298,63.1187,62.9199,62.9696,253860.0
2020-04-20 11:30:00,63.35,63.51,63.3,63.51,420360.0,62.9696,63.1286,62.9199,63.1286,420360.0
2020-04-20 11:40:00,63.5,63.62,63.5,63.59,522520.0,63.1187,63.238,63.1187,63.2082,522520.0
2020-04-20 11:50:00,63.57,63.75,63.53,63.74,381800.0,63.1883,63.3672,63.1485,63.3573,381800.0
2020-04-20 12:00:00,63.74,63.84,63.62,63.7,383540.0,63.3573,63.4567,63.238,63.3175,383540.0
2020-04-20 12:10:00,63.69,63.71,63.46,63.46,698080.0,63.3076,63.3274,63.0789,63.0789,698080.0
2020-04-20 12:20:00,63.48,63.51,63.36,63.48,272080.0,63.0988,63.1286,62.9795,63.0988,272080.0
2020-04-20 12:30:00,63.45,63.57,63.45,63.53,123940.0,63.069,63.1883,63.069,63.1485,123940.0
2020-04-20 12:40:00,63.52,63.56,63.48,63.53,255100.0,63.1386,63.1783,63.0988,63.1485,255100.0
2020-04-20 12:50:00,63.53,63.53,63.4,63.44,105000.0,63.1485,63.1485,63.0193,63.0591,105000.0
2020-04-20 13:00:00,63.39,63.4,63.27,63.33,640600.0,63.0094,63.0193,62.8901,62.9497,640600.0
2020-04-20 13:10:00,63.33,63.34,63.23,63.27,186220.0,62.9497,62.9597,62.8503,62.8901,186220.0
2020-04-20 13:20:00,63.25,63.26,63.18,63.26,178160.0,62.8702,62.8801,62.8006,62.8801,178160.0
2020-04-20 13:30:00,63.26,63.33,63.24,63.33,153960.0,62.8801,62.9497,62.8603,62.9497,153960.0
2020-04-20 13:40:00,63.36,63.47,63.36,63.47,120440.0,62.9795,63.0889,62.9795,63.0889,120440.0
2020-04-20 13:50:00,63.49,63.64,63.49,63.53,252580.0,63.1088,63.2579,63.1088,63.1485,252580.0
2020-04-20 14:00:00,63.55,63.63,63.52,63.57,124800.0,63.1684,63.2479,63.1386,63.1883,124800.0
2020-04-20 14:10:00,63.56,63.58,63.33,63.33,171160.0,63.1783,63.1982,62.9497,62.9497,171160.0
2020-04-20 14:20:00,63.33,63.33,63.15,63.15,158220.0,62.9497,62.9497,62.7708,62.7708,158220.0
2020-04-20 14:30:00,63.14,63.36,63.13,63.31,320520.0,62.7609,62.9795,62.7509,62.9298,320520.0
2020-04-20 14:40:00,63.35,63.43,63.3,63.38,383680.0,62.9696,63.0491,62.9199,62.9994,383680.0
2020-04-20 14:50:00,63.36,63.36,62.91,62.95,600440.0,62.9795,62.9795,62.5322,62.572,600440.0
2020-04-20 15:00:00,62.92,63.08,62.88,63.01,336820.0,62.5422,62.7012,62.5024,62.6316,336820.0
2020-04-20 15:10:00,63.02,63.15,62.98,62.99,205320.0,62.6416,62.7708,62.6018,62.6118,205320.0
2020-04-20 15:20:00,62.99,63.08,62.93,63.03,354660.0,62.6118,62.7012,62.5521,62.6515,354660.0
2020-04-20 15:30:00,63.03,63.2,63.03,63.07,251040.0,62.6515,62.8205,62.6515,62.6913,251040.0
2020-04-20 15:40:00,63.07,63.11,62.98,63.08,241880.0,62.6913,62.731,62.6018,62.7012,241880.0
2020-04-20 15:50:00,63.03,63.36,62.89,63.06,1283180.0,62.6515,62.9795,62.5124,62.6813,1283180.0
2020-04-21 09:30:00,62.14,62.5,61.32,61.35,2492580.0,61.7669,62.1247,60.9518,60.9816,2492580.0
2020-04-21 09:40:00,61.29,61.6,61.21,61.51,787340.0,60.922,61.2301,60.8425,61.1406,787340.0
2020-04-21 09:50:00,61.49,61.51,61.24,61.4,1097640.0,61.1208,61.1406,60.8723,61.0313,1097640.0
2020-04-21 10:00:00,61.45,61.81,61.34,61.65,680620.0,61.081,61.4388,60.9717,61.2798,680620.0
2020-04-21 10:10:00,61.65,61.71,61.39,61.4,545900.0,61.2798,61.3394,61.0214,61.0313,545900.0
2020-04-21 10:20:00,61.44,61.58,61.35,61.42,208660.0,61.0711,61.2102,60.9816,61.0512,208660.0
2020-04-21 10:30:00,61.44,61.48,61.17,61.24,367680.0,61.0711,61.1108,60.8027,60.8723,367680.0
2020-04-21 10:40:00,61.19,61.23,60.77,60.8,684140.0,60.8226,60.8623,60.4051,60.4349,684140.0
2020-04-21 10:50:00,60.79,60.82,60.4,60.51,691340.0,60.425,60.4548,60.0373,60.1467,691340.0
2020-04-21 11:00:00,60.51,60.81,60.44,60.57,649780.0,60.1467,60.4449,60.0771,60.2063,649780.0
2020-04-21 11:10:00,60.54,60.54,60.25,60.47,569840.0,60.1765,60.1765,59.8882,60.1069,569840.0
2020-04-21 11:20:00,60.48,60.81,60.48,60.63,503340.0,60.1168,60.4449,60.1168,60.2659,503340.0
2020-04-21 11:30:00,60.77,60.89,60.5,60.61,197560.0,60.4051,60.5244,60.1367,60.2461,197560.0
2020-04-21 11:40:00,60.62,60.84,60.51,60.82,355360.0,60.256,60.4747,60.1467,60.4548,355360.0
2020-04-21 11:50:00,60.82,60.97,60.76,60.97,238680.0,60.4548,60.6039,60.3952,60.6039,238680.0
2020-04-21 12:00:00,60.96,60.98,60.84,60.94,485120.0,60.594,60.6138,60.4747,60.5741,485120.0
2020-04-21 12:10:00,60.95,61.17,60.94,60.94,442120.0,60.584,60.8027,60.5741,60.5741,442120.0
2020-04-21 12:20:00,60.98,60.98,60.69,60.84,297480.0,60.6138,60.6138,60.3256,60.4747,297480.0
2020-04-21 12:30:00,60.84,60.85,60.6,60.6,340840.0,60.4747,60.4846,60.2361,60.2361,340840.0
2020-04-21 12:40:00,60.6,60.64,60.46,60.54,427920.0,60.2361,60.2759,60.097,60.1765,427920.0
2020-04-21 12:50:00,60.53,60.73,60.51,60.72,416660.0,60.1665,60.3653,60.1467,60.3554,416660.0
2020-04-21 13:00:00,60.69,60.88,60.68,60.88,381460.0,60.3256,60.5144,60.3156,60.5144,381460.0
2020-04-21 13:10:00,60.9,61.0,60.85,60.96,209440.0,60.5343,60.6337,60.4846,60.594,209440.0
2020-04-21 13:20:00,60.96,61.11,60.96,61.08,137180.0,60.594,60.7431,60.594,60.7132,137180.0
2020-04-21 13:30:00,61.07,61.2,60.99,61.16,274860.0,60.7033,60.8325,60.6238,60.7928,274860.0
2020-04-21 13:40:00,61.15,61.21,60.99,61.01,177000.0,60.7828,60.8425,60.6238,60.6437,177000.0
2020-04-21 13:50:00,61.0,61.09,60.97,61.01,163920.0,60.6337,60.7232,60.6039,60.6437,163920.0
2020-04-21 14:00:00,60.97,61.21,60.87,61.14,230260.0,60.6039,60.8425,60.5045,60.7729,230260.0
2020-04-21 14:10:00,61.16,61.27,61.11,61.12,131460.0,60.7928,60.9021,60.7431,60.753,131460.0
2020-04-21 14:20:00,61.12,61.38,61.06,61.22,257580.0,60.753,61.0114,60.6934,60.8524,257580.0
2020-04-21 14:30:00,61.28,61.31,61.0,61.05,234740.0,60.912,60.9419,60.6337,60.6834,234740.0
2020-04-21 14:40:00,61.03,61.05,60.79,60.81,306520.0,60.6635,60.6834,60.425,60.4449,306520.0
2020-04-21 14:50:00,60.79,60.91,60.73,60.78,249200.0,60.425,60.5443,60.3653,60.415,249200.0
2020-04-21 15:00:00,60.81,60.93,60.55,60.63,230480.0,60.4449,60.5641,60.1864,60.2659,230480.0
2020-04-21 15:10:00,60.64,60.95,60.6,60.95,146760.0,60.2759,60.584,60.2361,60.584,146760.0
2020-04-21 15:20:00,60.95,61.1,60.83,60.93,344780.0,60.584,60.7331,60.4647,60.5641,344780.0
2020-04-21 15:30:00,60.94,61.16,60.86,60.97,501360.0,60.5741,60.7928,60.4946,60.6039,501360.0
2020-04-21 15:40:00,60.99,61.0,60.61,60.61,743900.0,60.6238,60.6337,60.2461,60.2461,743900.0
2020-04-21 15:50:00,60.55,60.8,60.49,60.5,2074960.0,60.1864,60.4349,60.1268,60.1367,2074960.0
2020-04-22 09:30:00,62.06,62.45,61.86,62.34,1762400.0,61.6873,62.075,61.4885,61.9657,1762400.0
2020-04-22 09:40:00,62.39,62.6,62.18,62.26,886020.0,62.0154,62.2241,61.8066,61.8861,886020.0
2020-04-22 09:50:00,62.26,62.6,62.21,62.6,471440.0,61.8861,62.2241,61.8364,62.2241,471440.0
2020-04-22 10:00:00,62.6,62.72,62.38,62.46,376800.0,62.2241,62.3434,62.0054,62.0849,376800.0
2020-04-22 10:10:00,62.5,62.62,62.44,62.6,528320.0,62.1247,62.244,62.0651,62.2241,528320.0
2020-04-22 10:20:00,62.58,62.84,62.57,62.79,661580.0,62.2042,62.4627,62.1943,62.413,661580.0
2020-04-22 10:30:00,62.82,63.07,62.82,63.05,725960.0,62.4428,62.6913,62.4428,62.6714,725960.0
2020-04-22 10:40:00,63.09,63.2,63.0,63.07,291020.0,62.7112,62.8205,62.6217,62.6913,291020.0
2020-04-22 10:50:00,63.09,63.11,62.96,62.97,337600.0,62.7112,62.731,62.5819,62.5919,337600.0
2020-04-22 11:00:00,63.01,63.06,62.88,62.94,338960.0,62.6316,62.6813,62.5024,62.5621,338960.0
2020-04-22 11:10:00,62.93,63.05,62.93,62.98,184760.0,62.5521,62.6714,62.5521,62.6018,184760.0
2020-04-22 11:20:00,62.99,63.05,62.83,62.84,272580.0,62.6118,62.6714,62.4527,62.4627,272580.0
2020-04-22 11:30:00,62.83,62.97,62.81,62.92,294300.0,62.4527,62.5919,62.4328,62.5422,294300.0
2020-04-22 11:40:00,62.92,62.95,62.72,62.75,382420.0,62.5422,62.572,62.3434,62.3732,382420.0
2020-04-22 11:50:00,62.78,62.78,62.58,62.64,362800.0,62.403,62.403,62.2042,62.2639,362800.0
2020-04-22 12:00:00,62.65,62.71,62.54,62.59,549380.0,62.2738,62.3334,62.1645,62.2142,549380.0
2020-04-22 12:10:00,62.59,62.65,62.57,62.61,432060.0,62.2142,62.2738,62.1943,62.234,432060.0
2020-04-22 12:20:00,62.62,62.7,62.61,62.64,310960.0,62.244,62.3235,62.234,62.2639,310960.0
2020-04-22 12:30:00,62.66,62.81,62.62,62.8,354440.0,62.2837,62.4328,62.244,62.4229,354440.0
2020-04-22 12:40:00,62.82,62.92,62.82,62.9,226700.0,62.4428,62.5422,62.4428,62.5223,226700.0
2020-04-22 12:50:00,62.91,62.95,62.84,62.92,298020.0,62.5322,62.572,62.4627,62.5422,298020.0
2020-04-22 13:00:00,62.93,62.94,62.84,62.9,111000.0,62.5521,62.5621,62.4627,62.5223,111000.0
2020-04-22 13:10:00,62.9,63.25,62.9,63.21,940560.0,62.5223,62.8702,62.5223,62.8304,940560.0
2020-04-22 13:20:00,63.24,63.4,63.22,63.37,436380.0,62.8603,63.0193,62.8404,62.9895,436380.0
2020-04-22 13:30:00,63.4,63.47,63.33,63.43,457620.0,63.0193,63.0889,62.9497,63.0491,457620.0
2020-04-22 13:40:00,63.4,63.57,63.4,63.56,382520.0,63.0193,63.1883,63.0193,63.1783,382520.0
2020-04-22 13:50:00,63.57,63.6,63.46,63.54,293300.0,63.1883,63.2181,63.0789,63.1585,293300.0
2020-04-22 14:00:00,63.55,63.61,63.44,63.58,216580.0,63.1684,63.228,63.0591,63.1982,216580.0
2020-04-22 14:10:00,63.59,63.59,63.46,63.5,316400.0,63.2082,63.2082,63.0789,63.1187,316400.0
2020-04-22 14:20:00,63.53,63.78,63.53,63.65,592360.0,63.1485,63.397,63.1485,63.2678,592360.0
2020-04-22 14:30:00,63.66,63.87,63.63,63.87,690840.0,63.2777,63.4865,63.2479,63.4865,690840.0
2020-04-22 14:40:00,63.88,63.97,63.85,63.96,851840.0,63.4964,63.5859,63.4666,63.5759,851840.0
2020-04-22 14:50:00,63.94,63.96,63.81,63.93,450480.0,63.5561,63.5759,63.4268,63.5461,450480.0
2020-04-22 15:00:00,63.93,63.99,63.59,63.59,1316620.0,63.5461,63.6058,63.2082,63.2082,1316620.0
2020-04-22 15:10:00,63.6,63.64,63.48,63.52,399940.0,63.2181,63.2579,63.0988,63.1386,399940.0
2020-04-22 15:20:00,63.52,63.75,63.51,63.63,337220.0,63.1386,63.3672,63.1286,63.2479,337220.0
2020-04-22 15:30:00,63.69,63.7,63.4,63.41,501600.0,63.3076,63.3175,63.0193,63.0292,501600.0
2020-04-22 15:40:00,63.43,63.48,63.25,63.34,643840.0,63.0491,63.0988,62.8702,62.9597,643840.0
2020-04-22 15:50:00,63.36,63.48,62.81,62.91,3029820.0,62.9795,63.0988,62.4328,62.5322,3029820.0
2020-04-23 09:30:00,63.29,63.92,63.03,63.92,1477020.0,62.91,63.5362,62.6515,63.5362,1477020.0
2020-04-23 09:40:00,63.93,64.1,63.75,63.92,812420.0,63.5461,63.7151,63.3672,63.5362,812420.0
2020-04-23 09:50:00,63.98,64.03,63.65,63.79,437320.0,63.5958,63.6455,63.2678,63.407,437320.0
2020-04-23 10:00:00,63.84,63.88,63.61,63.83,492280.0,63.4567,63.4964,63.228,63.4467,492280.0
2020-04-23 10:10:00,63.87,64.03,63.81,64.02,665880.0,63.4865,63.6455,63.4268,63.6356,665880.0
2020-04-23 10:20:00,64.05,64.18,63.99,64.11,617720.0,63.6654,63.7946,63.6058,63.725,617720.0
2020-04-23 10:30:00,64.11,64.41,64.11,64.2,460880.0,63.725,64.0232,63.725,63.8145,460880.0
2020-04-23 10:40:00,64.25,64.31,64.01,64.01,443480.0,63.8642,63.9238,63.6256,63.6256,443480.0
2020-04-23 10:50:00,64.02,64.18,63.95,64.16,349920.0,63.6356,63.7946,63.566,63.7747,349920.0
2020-04-23 11:00:00,64.15,64.16,64.02,64.13,218180.0,63.7648,63.7747,63.6356,63.7449,218180.0
2020-04-23 11:10:00,64.14,64.15,63.97,63.99,411840.0,63.7549,63.7648,63.5859,63.6058,411840.0
2020-04-23 11:20:00,63.99,64.1,63.96,64.06,297700.0,63.6058,63.7151,63.5759,63.6753,297700.0
2020-04-23 11:30:00,64.07,64.07,63.75,63.82,295480.0,63.6853,63.6853,63.3672,63.4368,295480.0
2020-04-23 11:40:00,63.81,63.9,63.68,63.7,282460.0,63.4268,63.5163,63.2976,63.3175,282460.0
2020-04-23 11:50:00,63.66,63.77,63.65,63.71,271260.0,63.2777,63.3871,63.2678,63.3274,271260.0
2020-04-23 12:00:00,63.73,63.98,63.72,63.96,164880.0,63.3473,63.5958,63.3374,63.5759,164880.0
2020-04-23 12:10:00,63.94,64.07,63.89,64.04,239320.0,63.5561,63.6853,63.5064,63.6555,239320.0
2020-04-23 12:20:00,64.01,64.09,63.95,64.09,156520.0,63.6256,63.7052,63.566,63.7052,156520.0
2020-04-23 12:30:00,64.1,64.11,64.04,64.09,118200.0,63.7151,63.725,63.6555,63.7052,118200.0
2020-04-23 12:40:00,64.09,64.09,63.1,63.72,644660.0,63.7052,63.7052,62.7211,63.3374,644660.0
2020-04-23 12:50:00,63.68,63.82,63.42,63.76,403000.0,63.2976,63.4368,63.0392,63.3771,403000.0
2020-04-23 13:00:00,63.8,63.99,63.77,63.92,273060.0,63.4169,63.6058,63.3871,63.5362,273060.0
2020-04-23 13:10:00,63.93,64.01,63.8,63.8,265940.0,63.5461,63.6256,63.4169,63.4169,265940.0
2020-04-23 13:20:00,63.81,63.83,63.34,63.51,782140.0,63.4268,63.4467,62.9597,63.1286,782140.0
2020-04-23 13:30:00,63.51,63.7,63.46,63.46,278220.0,63.1286,63.3175,63.0789,63.0789,278220.0
2020-04-23 13:40:00,63.48,63.57,63.3,63.3,378260.0,63.0988,63.1883,62.9199,62.9199,378260.0
2020-04-23 13:50:00,63.36,63.4,63.17,63.33,242420.0,62.9795,63.0193,62.7907,62.9497,242420.0
2020-04-23 14:00:00,63.34,63.39,63.23,63.34,124520.0,62.9597,63.0094,62.8503,62.9597,124520.0
2020-04-23 14:10:00,63.21,63.41,63.09,63.36,297900.0,62.8304,63.0292,62.7112,62.9795,297900.0
2020-04-23 14:20:00,63.37,63.58,63.35,63.54,171560.0,62.9895,63.1982,62.9696,63.1585,171560.0
2020-04-23 14:30:00,63.57,63.65,63.54,63.55,109480.0,63.1883,63.2678,63.1585,63.1684,109480.0
2020-04-23 14:40:00,63.57,63.72,63.57,63.63,109200.0,63.1883,63.3374,63.1883,63.2479,109200.0
2020-04-23 14:50:00,63.63,63.93,63.6,63.87,278620.0,63.2479,63.5461,63.2181,63.4865,278620.0
2020-04-23 15:00:00,63.88,63.89,63.7,63.72,198020.0,63.4964,63.5064,63.3175,63.3374,198020.0
2020-04-23 15:10:00,63.69,63.69,63.45,63.46,238880.0,63.3076,63.3076,63.069,63.0789,238880.0
2020-04-23 15:20:00,63.41,63.51,63.32,63.49,232840.0,63.0292,63.1286,62.9398,63.1088,232840.0
2020-04-23 15:30:00,63.48,63.58,63.33,63.56,304180.0,63.0988,63.1982,62.9497,63.1783,304180.0
2020-04-23 15:40:00,63.56,63.67,63.37,63.52,371540.0,63.1783,63.2877,62.9895,63.1386,371540.0
2020-04-23 15:50:00,63.49,63.66,63.38,63.58,1896620.0,63.1088,63.2777,62.9994,63.1982,1896620.0
2020-04-24 09:30:00,62.75,63.2,62.2,62.51,2425860.0,62.3732,62.8205,61.8265,62.1346,2425860.0
2020-04-24 09:40:00,62.49,62.7,62.23,62.29,1489860.0,62.1148,62.3235,61.8563,61.916,1489860.0
2020-04-24 09:50:00,62.28,62.66,62.28,62.29,666160.0,61.906,62.2837,61.906,61.916,666160.0
2020-04-24 10:00:00,62.34,62.48,62.3,62.33,855100.0,61.9657,62.1048,61.9259,61.9557,855100.0
2020-04-24 10:10:00,62.36,62.86,62.35,62.84,1185860.0,61.9855,62.4825,61.9756,62.4627,1185860.0
2020-04-24 10:20:00,62.84,62.93,62.66,62.73,539620.0,62.4627,62.5521,62.2837,62.3533,539620.0
2020-04-24 10:30:00,62.71,62.96,62.67,62.93,342200.0,62.3334,62.5819,62.2937,62.5521,342200.0
2020-04-24 10:40:00,62.89,62.96,62.78,62.84,148540.0,62.5124,62.5819,62.403,62.4627,148540.0
2020-04-24 10:50:00,62.9,62.9,62.61,62.65,197940.0,62.5223,62.5223,62.234,62.2738,197940.0
2020-04-24 11:00:00,62.64,62.69,62.57,62.6,405100.0,62.2639,62.3136,62.1943,62.2241,405100.0
2020-04-24 11:10:00,62.59,62.8,62.47,62.77,382560.0,62.2142,62.4229,62.0949,62.3931,382560.0
2020-04-24 11:20:00,62.77,62.79,62.61,62.61,254280.0,62.3931,62.413,62.234,62.234,254280.0
2020-04-24 11:30:00,62.61,62.68,62.54,62.68,264520.0,62.234,62.3036,62.1645,62.3036,264520.0
2020-04-24 11:40:00,62.67,62.71,62.57,62.7,221500.0,62.2937,62.3334,62.1943,62.3235,221500.0
2020-04-24 11:50:00,62.68,62.7,62.61,62.61,109840.0,62.3036,62.3235,62.234,62.234,109840.0
2020-04-24 12:00:00,62.63,62.71,62.53,62.71,239680.0,62.2539,62.3334,62.1545,62.3334,239680.0
2020-04-24 12:10:00,62.68,62.7,62.63,62.68,129700.0,62.3036,62.3235,62.2539,62.3036,129700.0
2020-04-24 12:20:00,62.67,62.82,62.61,62.81,167360.0,62.2937,62.4428,62.234,62.4328,167360.0
2020-04-24 12:30:00,62.8,62.85,62.78,62.83,119100.0,62.4229,62.4726,62.403,62.4527,119100.0
2020-04-24 12:40:00,62.83,62.89,62.76,62.89,316440.0,62.4527,62.5124,62.3831,62.5124,316440.0
2020-04-24 12:50:00,62.88,62.9,62.84,62.9,167540.0,62.5024,62.5223,62.4627,62.5223,167540.0
2020-04-24 13:00:00,62.9,63.03,62.9,62.97,319080.0,62.5223,62.6515,62.5223,62.5919,319080.0
2020-04-24 13:10:00,62.97,63.0,62.86,63.0,150600.0,62.5919,62.6217,62.4825,62.6217,150600.0
2020-04-24 13:20:00,62.99,63.15,62.99,63.15,234000.0,62.6118,62.7708,62.6118,62.7708,234000.0
2020-04-24 13:30:00,63.15,63.2,63.11,63.2,273760.0,62.7708,62.8205,62.731,62.8205,273760.0
2020-04-24 13:40:00,63.2,63.34,63.19,63.26,253660.0,62.8205,62.9597,62.8106,62.8801,253660.0
2020-04-24 13:50:00,63.27,63.35,63.18,63.34,278540.0,62.8901,62.9696,62.8006,62.9597,278540.0
2020-04-24 14:00:00,63.33,63.35,63.21,63.35,182020.0,62.9497,62.9696,62.8304,62.9696,182020.0
2020-04-24 14:10:00,63.33,63.4,63.3,63.35,243540.0,62.9497,63.0193,62.9199,62.9696,243540.0
2020-04-24 14:20:00,63.37,63.46,63.35,63.39,243360.0,62.9895,63.0789,62.9696,63.0094,243360.0
2020-04-24 14:30:00,63.39,63.58,63.37,63.56,352100.0,63.0094,63.1982,62.9895,63.1783,352100.0
2020-04-24 14:40:00,63.58,63.67,63.57,63.59,301060.0,63.1982,63.2877,63.1883,63.2082,301060.0
2020-04-24 14:50:00,63.58,63.63,63.46,63.52,224800.0,63.1982,63.2479,63.0789,63.1386,224800.0
2020-04-24 15:00:00,63.5,63.5,63.29,63.44,343280.0,63.1187,63.1187,62.91,63.0591,343280.0
2020-04-24 15:10:00,63.42,63.46,63.3,63.46,245140.0,63.0392,63.0789,62.9199,63.0789,245140.0
2020-04-24 15:20:00,63.47,63.55,63.42,63.49,227020.0,63.0889,63.1684,63.0392,63.1088,227020.0
2020-04-24 15:30:00,63.49,63.7,63.49,63.69,386220.0,63.1088,63.3175,63.1088,63.3076,386220.0
2020-04-24 15:40:00,63.68,63.8,63.65,63.7,429820.0,63.2976,63.4169,63.2678,63.3175,429820.0
2020-04-24 15:50:00,63.71,63.89,63.6,63.83,1727560.0,63.3274,63.5064,63.2181,63.4467,1727560.0
2020-04-27 09:30:00,64.6,64.71,63.64,63.97,1855780.0,64.2121,64.3214,63.2579,63.5859,1855780.0
2020-04-27 09:40:00,63.98,64.19,63.86,63.86,992620.0,63.5958,63.8046,63.4765,63.4765,992620.0
2020-04-27 09:50:00,63.86,63.95,63.75,63.92,557060.0,63.4765,63.566,63.3672,63.5362,557060.0
2020-04-27 10:00:00,63.91,63.99,63.73,63.78,867140.0,63.5262,63.6058,63.3473,63.397,867140.0
2020-04-27 10:10:00,63.78,64.24,63.74,64.17,713620.0,63.397,63.8543,63.3573,63.7847,713620.0
2020-04-27 10:20:00,64.16,64.18,63.95,64.01,311280.0,63.7747,63.7946,63.566,63.6256,311280.0
2020-04-27 10:30:00,64.02,64.11,63.84,64.1,447720.0,63.6356,63.725,63.4567,63.7151,447720.0
2020-04-27 10:40:00,64.12,64.29,64.0,64.09,455000.0,63.735,63.904,63.6157,63.7052,455000.0
2020-04-27 10:50:00,64.09,64.14,63.86,63.86,376740.0,63.7052,63.7549,63.4765,63.4765,376740.0
2020-04-27 11:00:00,63.89,63.96,63.78,63.9,523380.0,63.5064,63.5759,63.397,63.5163,523380.0
2020-04-27 11:10:00,63.88,63.97,63.8,63.96,289920.0,63.4964,63.5859,63.4169,63.5759,289920.0
2020-04-27 11:20:00,63.96,64.05,63.93,64.03,277160.0,63.5759,63.6654,63.5461,63.6455,277160.0
2020-04-27 11:30:00,64.01,64.05,63.95,64.0,264580.0,63.6256,63.6654,63.566,63.6157,264580.0
2020-04-27 11:40:00,64.01,64.01,63.9,63.93,205920.0,63.6256,63.6256,63.5163,63.5461,205920.0
2020-04-27 11:50:00,63.96,63.96,63.7,63.77,304860.0,63.5759,63.5759,63.3175,63.3871,304860.0
2020-04-27 12:00:00,63.78,63.79,63.45,63.53,394540.0,63.397,63.407,63.069,63.1485,394540.0
2020-04-27 12:10:00,63.56,63.69,63.5,63.69,278140.0,63.1783,63.3076,63.1187,63.3076,278140.0
2020-04-27 12:20:00,63.68,63.7,63.58,63.61,238100.0,63.2976,63.3175,63.1982,63.228,238100.0
2020-04-27 12:30:00,63.63,63.75,63.62,63.71,113340.0,63.2479,63.3672,63.238,63.3274,113340.0
2020-04-27 12:40:00,63.72,63.73,63.67,63.72,178320.0,63.3374,63.3473,63.2877,63.3374,178320.0
2020-04-27 12:50:00,63.72,63.76,63.64,63.68,181760.0,63.3374,63.3771,63.2579,63.2976,181760.0
2020-04-27 13:00:00,63.69,63.7,63.48,63.49,282720.0,63.3076,63.3175,63.0988,63.1088,282720.0
2020-04-27 13:10:00,63.49,63.55,63.37,63.4,546940.0,63.1088,63.1684,62.9895,63.0193,546940.0
2020-04-27 13:20:00,63.4,63.51,63.25,63.5,232880.0,63.0193,63.1286,62.8702,63.1187,232880.0
2020-04-27 13:30:00,63.51,63.55,63.4,63.53,314220.0,63.1286,63.1684,63.0193,63.1485,314220.0
2020-04-27 13:40:00,63.52,63.52,63.33,63.37,312100.0,63.1386,63.1386,62.9497,62.9895,312100.0
2020-04-27 13:50:00,63.38,63.65,63.36,63.56,282360.0,62.9994,63.2678,62.9795,63.1783,282360.0
2020-04-27 14:00:00,63.56,63.66,63.56,63.6,197220.0,63.1783,63.2777,63.1783,63.2181,197220.0
2020-04-27 14:10:00,63.58,63.73,63.58,63.71,116660.0,63.1982,63.3473,63.1982,63.3274,116660.0
2020-04-27 14:20:00,63.71,63.71,63.47,63.49,159260.0,63.3274,63.3274,63.0889,63.1088,159260.0
2020-04-27 14:30:00,63.48,63.57,63.44,63.57,279880.0,63.0988,63.1883,63.0591,63.1883,279880.0
2020-04-27 14:40:00,63.59,63.7,63.58,63.68,199840.0,63.2082,63.3175,63.1982,63.2976,199840.0
2020-04-27 14:50:00,63.66,63.66,63.48,63.55,274100.0,63.2777,63.2777,63.0988,63.1684,274100.0
2020-04-27 15:00:00,63.55,63.58,63.45,63.47,321760.0,63.1684,63.1982,63.069,63.0889,321760.0
2020-04-27 15:10:00,63.47,63.6,63.47,63.57,271560.0,63.0889,63.2181,63.0889,63.1883,271560.0
2020-04-27 15:20:00,63.56,63.6,63.48,63.54,475880.0,63.1783,63.2181,63.0988,63.1585,475880.0
2020-04-27 15:30:00,63.56,63.72,63.56,63.69,258400.0,63.1783,63.3374,63.1783,63.3076,258400.0
2020-04-27 15:40:00,63.67,63.76,63.65,63.69,458720.0,63.2877,63.3771,63.2678,63.3076,458720.0
2020-04-27 15:50:00,63.71,63.73,63.44,63.54,1754020.0,63.3274,63.3473,63.0591,63.1585,1754020.0
2020-04-28 09:30:00,64.16,64.24,63.22,63.42,2363580.0,63.7747,63.8543,62.8404,63.0392,2363580.0
2020-04-28 09:40:00,63.42,63.52,63.21,63.31,683360.0,63.0392,63.1386,62.8304,62.9298,683360.0
2020-04-28 09:50:00,63.28,63.4,63.19,63.19,630100.0,62.9,63.0193,62.8106,62.8106,630100.0
2020-04-28 10:00:00,63.22,63.35,63.12,63.19,659860.0,62.8404,62.9696,62.741,62.8106,659860.0
2020-04-28 10:10:00,63.2,63.21,62.75,62.75,835480.0,62.8205,62.8304,62.3732,62.3732,835480.0
2020-04-28 10:20:00,62.77,62.91,62.54,62.89,730320.0,62.3931,62.5322,62.1645,62.5124,730320.0
2020-04-28 10:30:00,62.89,63.09,62.82,63.03,976560.0,62.5124,62.7112,62.4428,62.6515,976560.0
2020-04-28 10:40:00,62.98,62.98,62.75,62.91,354400.0,62.6018,62.6018,62.3732,62.5322,354400.0
2020-04-28 10:50:00,62.9,62.94,62.56,62.66,612060.0,62.5223,62.5621,62.1843,62.2837,612060.0
2020-04-28 11:00:00,62.66,62.91,62.59,62.87,489260.0,62.2837,62.5322,62.2142,62.4925,489260.0
2020-04-28 11:10:00,62.82,62.82,62.59,62.66,302560.0,62.4428,62.4428,62.2142,62.2837,302560.0
2020-04-28 11:20:00,62.65,62.87,62.49,62.75,545040.0,62.2738,62.4925,62.1148,62.3732,545040.0
2020-04-28 11:30:00,62.75,62.96,62.75,62.86,251180.0,62.3732,62.5819,62.3732,62.4825,251180.0
2020-04-28 11:40:00,62.8,62.85,62.66,62.68,301460.0,62.4229,62.4726,62.2837,62.3036,301460.0
2020-04-28 11:50:00,62.7,62.72,62.46,62.46,1063440.0,62.3235,62.3434,62.0849,62.0849,1063440.0
2020-04-28 12:00:00,62.46,62.65,62.39,62.57,741460.0,62.0849,62.2738,62.0154,62.1943,741460.0
2020-04-28 12:10:00,62.61,62.62,62.13,62.18,1091740.0,62.234,62.244,61.7569,61.8066,1091740.0
2020-04-28 12:20:00,62.21,62.34,62.05,62.22,623800.0,61.8364,61.9657,61.6774,61.8464,623800.0
2020-04-28 12:30:00,62.21,62.44,62.11,62.32,758420.0,61.8364,62.0651,61.737,61.9458,758420.0
2020-04-28 12:40:00,62.36,62.41,62.25,62.25,746560.0,61.9855,62.0352,61.8762,61.8762,746560.0
2020-04-28 12:50:00,62.26,62.29,62.1,62.12,1034780.0,61.8861,61.916,61.7271,61.747,1034780.0
2020-04-28 13:00:00,62.12,62.34,62.12,62.18,662520.0,61.747,61.9657,61.747,61.8066,662520.0
2020-04-28 13:10:00,62.18,62.24,62.15,62.21,659360.0,61.8066,61.8663,61.7768,61.8364,659360.0
2020-04-28 13:20:00,62.23,62.4,62.11,62.11,453680.0,61.8563,62.0253,61.737,61.737,453680.0
2020-04-28 13:30:00,62.15,62.26,62.1,62.13,343140.0,61.7768,61.8861,61.7271,61.7569,343140.0
2020-04-28 13:40:00,62.1,62.16,61.91,61.98,984440.0,61.7271,61.7867,61.5382,61.6078,984440.0
2020-04-28 13:50:00,61.98,62.09,61.94,61.99,417080.0,61.6078,61.7172,61.5681,61.6178,417080.0
2020-04-28 14:00:00,62.01,62.17,62.01,62.1,503200.0,61.6376,61.7967,61.6376,61.7271,503200.0
2020-04-28 14:10:00,62.12,62.23,62.09,62.2,362660.0,61.747,61.8563,61.7172,61.8265,362660.0
2020-04-28 14:20:00,62.2,62.26,62.17,62.23,509160.0,61.8265,61.8861,61.7967,61.8563,509160.0
2020-04-28 14:30:00,62.23,62.26,62.02,62.12,390760.0,61.8563,61.8861,61.6476,61.747,390760.0
2020-04-28 14:40:00,62.1,62.2,62.03,62.2,252500.0,61.7271,61.8265,61.6575,61.8265,252500.0
2020-04-28 14:50:00,62.17,62.21,61.95,62.06,358340.0,61.7967,61.8364,61.578,61.6873,358340.0
2020-04-28 15:00:00,62.07,62.14,61.93,62.03,754420.0,61.6973,61.7669,61.5581,61.6575,754420.0
2020-04-28 15:10:00,61.99,62.03,61.8,61.88,746860.0,61.6178,61.6575,61.4289,61.5084,746860.0
2020-04-28 15:20:00,61.86,62.08,61.71,61.94,997220.0,61.4885,61.7072,61.3394,61.5681,997220.0
2020-04-28 15:30:00,61.92,61.98,61.77,61.97,1156880.0,61.5482,61.6078,61.3991,61.5979,1156880.0
2020-04-28 15:40:00,61.96,61.98,61.63,61.64,985560.0,61.5879,61.6078,61.2599,61.2699,985560.0
2020-04-28 15:50:00,61.62,61.78,61.52,61.62,2810480.0,61.25,61.409,61.1506,61.25,2810480.0
2020-04-29 09:30:00,67.25,67.55,66.68,66.68,11266740.0,66.8462,67.1444,66.2796,66.2796,11266740.0
2020-04-29 09:40:00,66.67,67.0,66.35,66.48,3713980.0,66.2697,66.5977,65.9516,66.0808,3713980.0
2020-04-29 09:50:00,66.42,66.8,66.34,66.77,3144740.0,66.0212,66.3989,65.9416,66.3691,3144740.0
2020-04-29 10:00:00,66.77,66.9,66.4,66.47,2757560.0,66.3691,66.4983,66.0013,66.0709,2757560.0
2020-04-29 10:10:00,66.49,67.09,66.46,66.92,2384160.0,66.0907,66.6871,66.0609,66.5182,2384160.0
2020-04-29 10:20:00,66.92,67.7,66.91,67.52,3285100.0,66.5182,67.2935,66.5082,67.1146,3285100.0
2020-04-29 10:30:00,67.53,67.63,67.03,67.06,1980600.0,67.1245,67.2239,66.6275,66.6573,1980600.0
2020-04-29 10:40:00,67.05,67.13,66.8,66.93,1649060.0,66.6474,66.7269,66.3989,66.5281,1649060.0
2020-04-29 10:50:00,66.97,67.26,66.94,66.98,1248240.0,66.5679,66.8561,66.538,66.5778,1248240.0
2020-04-29 11:00:00,66.98,67.12,66.89,67.04,664340.0,66.5778,66.717,66.4883,66.6374,664340.0
2020-04-29 11:10:00,67.05,67.23,66.8,66.81,891000.0,66.6474,66.8263,66.3989,66.4088,891000.0
2020-04-29 11:20:00,66.78,66.98,66.78,66.83,756040.0,66.379,66.5778,66.379,66.4287,756040.0
2020-04-29 11:30:00,66.8,66.9,66.62,66.64,748900.0,66.3989,66.4983,66.22,66.2398,748900.0
2020-04-29 11:40:00,66.65,66.89,66.63,66.82,910520.0,66.2498,66.4883,66.2299,66.4188,910520.0
2020-04-29 11:50:00,66.82,66.92,66.63,66.67,983920.0,66.4188,66.5182,66.2299,66.2697,983920.0
2020-04-29 12:00:00,66.69,67.07,66.68,67.01,824760.0,66.2895,66.6673,66.2796,66.6076,824760.0
2020-04-29 12:10:00,67.03,67.3,67.02,67.26,828840.0,66.6275,66.8959,66.6176,66.8561,828840.0
2020-04-29 12:20:00,67.24,67.43,67.18,67.18,874580.0,66.8362,67.0251,66.7766,66.7766,874580.0
2020-04-29 12:30:00,67.19,67.3,67.02,67.11,577460.0,66.7865,66.8959,66.6176,66.707,577460.0
2020-04-29 12:40:00,67.1,67.11,66.88,67.01,813960.0,66.6971,66.707,66.4784,66.6076,813960.0
2020-04-29 12:50:00,67.02,67.04,66.74,66.86,549080.0,66.6176,66.6374,66.3392,66.4585,549080.0
2020-04-29 13:00:00,66.85,67.19,66.85,67.19,924120.0,66.4486,66.7865,66.4486,66.7865,924120.0
2020-04-29 13:10:00,67.18,67.23,67.11,67.18,479080.0,66.7766,66.8263,66.707,66.7766,479080.0
2020-04-29 13:20:00,67.18,67.3,67.09,67.18,414340.0,66.7766,66.8959,66.6871,66.7766,414340.0
2020-04-29 13:30:00,67.2,67.37,67.18,67.32,806020.0,66.7965,66.9655,66.7766,66.9158,806020.0
2020-04-29 13:40:00,67.32,67.36,67.29,67.35,355740.0,66.9158,66.9555,66.8859,66.9456,355740.0
2020-04-29 13:50:00,67.33,67.45,67.32,67.41,614180.0,66.9257,67.045,66.9158,67.0052,614180.0
2020-04-29 14:00:00,67.41,67.45,67.08,67.14,932020.0,67.0052,67.045,66.6772,66.7368,932020.0
2020-04-29 14:10:00,67.16,67.17,67.02,67.07,629700.0,66.7567,66.7667,66.6176,66.6673,629700.0
2020-04-29 14:20:00,67.06,67.44,67.05,67.42,673420.0,66.6573,67.035,66.6474,67.0152,673420.0
2020-04-29 14:30:00,67.44,67.6,67.35,67.54,1104940.0,67.035,67.1941,66.9456,67.1344,1104940.0
2020-04-29 14:40:00,67.59,67.63,67.41,67.49,534860.0,67.1841,67.2239,67.0052,67.0847,534860.0
2020-04-29 14:50:00,67.47,67.65,67.4,67.61,855860.0,67.0649,67.2438,66.9953,67.204,855860.0
2020-04-29 15:00:00,67.58,67.61,67.49,67.54,558980.0,67.1742,67.204,67.0847,67.1344,558980.0
2020-04-29 15:10:00,67.54,67.74,67.48,67.7,906580.0,67.1344,67.3332,67.0748,67.2935,906580.0
2020-04-29 15:20:00,67.71,68.01,67.67,67.88,1600740.0,67.3034,67.6016,67.2637,67.4724,1600740.0
2020-04-29 15:30:00,67.88,67.95,67.76,67.79,1033680.0,67.4724,67.542,67.3531,67.3829,1033680.0
2020-04-29 15:40:00,67.79,67.9,67.73,67.9,1635840.0,67.3829,67.4923,67.3233,67.4923,1635840.0
2020-04-29 15:50:00,67.86,67.9,66.98,67.06,4195620.0,67.4525,67.4923,66.5778,66.6573,4195620.0
2020-04-30 09:30:00,66.43,66.88,66.34,66.57,2497540.0,66.0311,66.4784,65.9416,66.1703,2497540.0
2020-04-30 09:40:00,66.57,67.17,66.36,67.01,1560580.0,66.1703,66.7667,65.9615,66.6076,1560580.0
2020-04-30 09:50:00,67.0,67.44,66.97,67.28,1882260.0,66.5977,67.035,66.5679,66.876,1882260.0
2020-04-30 10:00:00,67.25,67.27,67.01,67.17,931760.0,66.8462,66.8661,66.6076,66.7667,931760.0
2020-04-30 10:10:00,67.17,67.38,67.06,67.13,836320.0,66.7667,66.9754,66.6573,66.7269,836320.0
2020-04-30 10:20:00,67.09,67.1,66.88,66.99,654780.0,66.6871,66.6971,66.4784,66.5877,654780.0
2020-04-30 10:30:00,66.98,67.01,66.7,66.73,299480.0,66.5778,66.6076,66.2995,66.3293,299480.0
2020-04-30 10:40:00,66.74,66.75,66.39,66.57,557700.0,66.3392,66.3492,65.9913,66.1703,557700.0
2020-04-30 10:50:00,66.57,66.64,66.42,66.42,466060.0,66.1703,66.2398,66.0212,66.0212,466060.0
2020-04-30 11:00:00,66.45,66.84,66.44,66.84,453380.0,66.051,66.4386,66.041,66.4386,453380.0
2020-04-30 11:10:00,66.8,66.82,66.45,66.56,237800.0,66.3989,66.4188,66.051,66.1603,237800.0
2020-04-30 11:20:00,66.5,66.58,66.4,66.4,378800.0,66.1007,66.1802,66.0013,66.0013,378800.0
2020-04-30 11:30:00,66.4,66.55,66.4,66.48,261440.0,66.0013,66.1504,66.0013,66.0808,261440.0
2020-04-30 11:40:00,66.5,66.57,66.21,66.21,429020.0,66.1007,66.1703,65.8124,65.8124,429020.0
2020-04-30 11:50:00,66.25,66.43,66.21,66.23,391620.0,65.8522,66.0311,65.8124,65.8323,391620.0
2020-04-30 12:00:00,66.23,66.34,66.1,66.3,384960.0,65.8323,65.9416,65.7031,65.9019,384960.0
2020-04-30 12:10:00,66.3,66.44,66.27,66.39,202060.0,65.9019,66.041,65.8721,65.9913,202060.0
2020-04-30 12:20:00,66.42,66.42,66.28,66.34,190720.0,66.0212,66.0212,65.882,65.9416,190720.0
2020-04-30 12:30:00,66.3,66.3,66.12,66.21,455780.0,65.9019,65.9019,65.723,65.8124,455780.0
2020-04-30 12:40:00,66.21,66.25,66.08,66.25,473600.0,65.8124,65.8522,65.6832,65.8522,473600.0
2020-04-30 12:50:00,66.22,66.44,66.22,66.42,407400.0,65.8224,66.041,65.8224,66.0212,407400.0
2020-04-30 13:00:00,66.41,66.64,66.4,66.56,281940.0,66.0112,66.2398,66.0013,66.1603,281940.0
2020-04-30 13:10:00,66.47,66.63,66.47,66.53,269220.0,66.0709,66.2299,66.0709,66.1305,269220.0
2020-04-30 13:20:00,66.56,66.59,66.47,66.47,253040.0,66.1603,66.1901,66.0709,66.0709,253040.0
2020-04-30 13:30:00,66.4,66.44,66.29,66.29,185400.0,66.0013,66.041,65.8919,65.8919,185400.0
2020-04-30 13:40:00,66.27,66.42,66.19,66.39,209280.0,65.8721,66.0212,65.7925,65.9913,209280.0
2020-04-30 13:50:00,66.39,66.47,66.33,66.33,299580.0,65.9913,66.0709,65.9317,65.9317,299580.0
2020-04-30 14:00:00,66.37,66.58,66.27,66.56,180780.0,65.9715,66.1802,65.8721,66.1603,180780.0
2020-04-30 14:10:00,66.57,66.61,66.49,66.51,407560.0,66.1703,66.21,66.0907,66.1106,407560.0
2020-04-30 14:20:00,66.51,66.55,66.42,66.52,310460.0,66.1106,66.1504,66.0212,66.1206,310460.0
2020-04-30 14:30:00,66.53,66.54,66.3,66.33,192220.0,66.1305,66.1404,65.9019,65.9317,192220.0
2020-04-30 14:40:00,66.35,66.42,66.28,66.32,449760.0,65.9516,66.0212,65.882,65.9218,449760.0
2020-04-30 14:50:00,66.32,66.36,66.24,66.29,243480.0,65.9218,65.9615,65.8422,65.8919,243480.0
2020-04-30 15:00:00,66.29,66.42,66.29,66.4,144880.0,65.8919,66.0212,65.8919,66.0013,144880.0
2020-04-30 15:10:00,66.42,66.63,66.39,66.62,392700.0,66.0212,66.2299,65.9913,66.22,392700.0
2020-04-30 15:20:00,66.61,66.8,66.6,66.79,396960.0,66.21,66.3989,66.2001,66.3889,396960.0
2020-04-30 15:30:00,66.82,66.88,66.63,66.7,418520.0,66.4188,66.4784,66.2299,66.2995,418520.0
2020-04-30 15:40:00,66.71,66.71,66.5,66.55,542520.0,66.3094,66.3094,66.1007,66.1504,542520.0
2020-04-30 15:50:00,66.6,67.5,66.57,67.34,4187640.0,66.2001,67.0947,66.1703,66.9356,4187640.0
2020-05-01 09:30:00,66.3,66.69,66.16,66.43,1615860.0,65.9019,66.2895,65.7627,66.0311,1615860.0
2020-05-01 09:40:00,66.45,67.0,66.45,67.0,713080.0,66.051,66.5977,66.051,66.5977,713080.0
2020-05-01 09:50:00,66.98,67.15,66.82,67.11,721380.0,66.5778,66.7468,66.4188,66.707,721380.0
2020-05-01 10:00:00,67.14,67.57,67.02,67.29,964500.0,66.7368,67.1643,66.6176,66.8859,964500.0
2020-05-01 10:10:00,67.29,67.29,66.86,66.98,687580.0,66.8859,66.8859,66.4585,66.5778,687580.0
2020-05-01 10:20:00,66.94,67.11,66.78,66.81,338440.0,66.538,66.707,66.379,66.4088,338440.0
2020-05-01 10:30:00,66.85,66.94,66.64,66.89,554920.0,66.4486,66.538,66.2398,66.4883,554920.0
2020-05-01 10:40:00,66.89,67.0,66.8,66.87,462780.0,66.4883,66.5977,66.3989,66.4685,462780.0
2020-05-01 10:50:00,66.82,66.88,66.7,66.7,199040.0,66.4188,66.4784,66.2995,66.2995,199040.0
2020-05-01 11:00:00,66.71,66.71,66.53,66.61,457540.0,66.3094,66.3094,66.1305,66.21,457540.0
2020-05-01 11:10:00,66.58,66.63,66.44,66.5,470660.0,66.1802,66.2299,66.041,66.1007,470660.0
2020-05-01 11:20:00,66.49,66.61,66.42,66.48,339060.0,66.0907,66.21,66.0212,66.0808,339060.0
2020-05-01 11:30:00,66.49,66.55,66.42,66.55,275180.0,66.0907,66.1504,66.0212,66.1504,275180.0
2020-05-01 11:40:00,66.53,66.57,66.4,66.49,376460.0,66.1305,66.1703,66.0013,66.0907,376460.0
2020-05-01 11:50:00,66.48,66.53,66.33,66.33,610840.0,66.0808,66.1305,65.9317,65.9317,610840.0
2020-05-01 12:00:00,66.35,66.35,66.15,66.24,770660.0,65.9516,65.9516,65.7528,65.8422,770660.0
2020-05-01 12:10:00,66.26,66.49,66.26,66.31,356900.0,65.8621,66.0907,65.8621,65.9118,356900.0
2020-05-01 12:20:00,66.29,66.4,66.2,66.2,367940.0,65.8919,66.0013,65.8025,65.8025,367940.0
2020-05-01 12:30:00,66.19,66.24,66.07,66.09,598540.0,65.7925,65.8422,65.6733,65.6931,598540.0
2020-05-01 12:40:00,66.08,66.08,65.83,65.88,941240.0,65.6832,65.6832,65.4347,65.4844,941240.0
2020-05-01 12:50:00,65.87,65.92,65.8,65.84,309060.0,65.4745,65.5242,65.4049,65.4446,309060.0
2020-05-01 13:00:00,65.85,65.9,65.83,65.84,402860.0,65.4546,65.5043,65.4347,65.4446,402860.0
2020-05-01 13:10:00,65.81,65.82,65.49,65.61,933980.0,65.4148,65.4248,65.0968,65.216,933980.0
2020-05-01 13:20:00,65.63,65.83,65.61,65.68,476460.0,65.2359,65.4347,65.216,65.2856,476460.0
2020-05-01 13:30:00,65.68,65.68,65.54,65.58,522040.0,65.2856,65.2856,65.1465,65.1862,522040.0
2020-05-01 13:40:00,65.52,65.57,65.48,65.55,318680.0,65.1266,65.1763,65.0868,65.1564,318680.0
2020-05-01 13:50:00,65.57,65.63,65.53,65.63,315880.0,65.1763,65.2359,65.1365,65.2359,315880.0
2020-05-01 14:00:00,65.6,65.77,65.55,65.69,412320.0,65.2061,65.3751,65.1564,65.2955,412320.0
2020-05-01 14:10:00,65.71,65.91,65.71,65.89,388220.0,65.3154,65.5142,65.3154,65.4943,388220.0
2020-05-01 14:20:00,65.91,66.19,65.91,66.15,414220.0,65.5142,65.7925,65.5142,65.7528,414220.0
2020-05-01 14:30:00,66.15,66.16,66.01,66.05,371480.0,65.7528,65.7627,65.6136,65.6534,371480.0
2020-05-01 14:40:00,66.06,66.06,65.76,65.81,664300.0,65.6633,65.6633,65.3651,65.4148,664300.0
2020-05-01 14:50:00,65.79,65.79,65.56,65.72,1067800.0,65.3949,65.3949,65.1663,65.3254,1067800.0
2020-05-01 15:00:00,65.73,66.05,65.68,66.05,547300.0,65.3353,65.6534,65.2856,65.6534,547300.0
2020-05-01 15:10:00,66.04,66.3,66.04,66.24,602640.0,65.6434,65.9019,65.6434,65.8422,602640.0
2020-05-01 15:20:00,66.26,66.26,65.96,66.07,928940.0,65.8621,65.8621,65.5639,65.6733,928940.0
2020-05-01 15:30:00,66.05,66.16,66.01,66.11,299040.0,65.6534,65.7627,65.6136,65.713,299040.0
2020-05-01 15:40:00,66.11,66.16,65.97,66.14,646580.0,65.713,65.7627,65.5739,65.7428,646580.0
2020-05-01 15:50:00,66.12,66.13,65.71,65.86,2469540.0,65.723,65.7329,65.3154,65.4645,2469540.0
2020-05-04 09:30:00,65.41,65.53,64.8,65.11,1871300.0,65.0172,65.1365,64.4109,64.719,1871300.0
2020-05-04 09:40:00,65.08,65.34,64.91,64.91,666940.0,64.6892,64.9477,64.5202,64.5202,666940.0
2020-05-04 09:50:00,64.93,65.37,64.93,65.36,558920.0,64.5401,64.9775,64.5401,64.9675,558920.0
2020-05-04 10:00:00,65.38,65.6,65.38,65.48,575420.0,64.9874,65.2061,64.9874,65.0868,575420.0
2020-05-04 10:10:00,65.51,65.74,65.42,65.62,402680.0,65.1166,65.3452,65.0272,65.226,402680.0
2020-05-04 10:20:00,65.63,65.69,65.43,65.46,387440.0,65.2359,65.2955,65.0371,65.0669,387440.0
2020-05-04 10:30:00,65.45,65.46,65.27,65.36,361900.0,65.057,65.0669,64.8781,64.9675,361900.0
2020-05-04 10:40:00,65.35,65.51,65.33,65.35,234340.0,64.9576,65.1166,64.9377,64.9576,234340.0
2020-05-04 10:50:00,65.3,65.32,65.13,65.13,185360.0,64.9079,64.9278,64.7389,64.7389,185360.0
2020-05-04 11:00:00,65.11,65.32,65.05,65.29,253100.0,64.719,64.9278,64.6594,64.898,253100.0
2020-05-04 11:10:00,65.3,65.44,65.26,65.39,220800.0,64.9079,65.0471,64.8681,64.9974,220800.0
2020-05-04 11:20:00,65.4,65.47,65.23,65.24,237760.0,65.0073,65.0769,64.8383,64.8483,237760.0
2020-05-04 11:30:00,65.28,65.47,65.23,65.47,296920.0,64.888,65.0769,64.8383,65.0769,296920.0
2020-05-04 11:40:00,65.48,65.75,65.48,65.65,463380.0,65.0868,65.3552,65.0868,65.2558,463380.0
2020-05-04 11:50:00,65.66,65.67,65.48,65.48,151260.0,65.2657,65.2757,65.0868,65.0868,151260.0
2020-05-04 12:00:00,65.47,65.64,65.47,65.56,147260.0,65.0769,65.2458,65.0769,65.1663,147260.0
2020-05-04 12:10:00,65.52,65.55,65.4,65.44,131120.0,65.1266,65.1564,65.0073,65.0471,131120.0
2020-05-04 12:20:00,65.46,65.55,65.44,65.53,78440.0,65.0669,65.1564,65.0471,65.1365,78440.0
2020-05-04 12:30:00,65.55,65.59,65.37,65.42,271860.0,65.1564,65.1961,64.9775,65.0272,271860.0
2020-05-04 12:40:00,65.43,65.5,65.39,65.47,84060.0,65.0371,65.1067,64.9974,65.0769,84060.0
2020-05-04 12:50:00,65.48,65.49,65.36,65.41,140120.0,65.0868,65.0968,64.9675,65.0172,140120.0
2020-05-04 13:00:00,65.41,65.53,65.38,65.53,113400.0,65.0172,65.1365,64.9874,65.1365,113400.0
2020-05-04 13:10:00,65.51,65.52,65.27,65.33,220440.0,65.1166,65.1266,64.8781,64.9377,220440.0
2020-05-04 13:20:00,65.31,65.5,65.31,65.49,232900.0,64.9178,65.1067,64.9178,65.0968,232900.0
2020-05-04 13:30:00,65.51,65.64,65.51,65.64,182640.0,65.1166,65.2458,65.1166,65.2458,182640.0
2020-05-04 13:40:00,65.64,65.69,65.59,65.69,252400.0,65.2458,65.2955,65.1961,65.2955,252400.0
2020-05-04 13:50:00,65.71,65.8,65.69,65.75,146820.0,65.3154,65.4049,65.2955,65.3552,146820.0
2020-05-04 14:00:00,65.75,65.77,65.57,65.61,190520.0,65.3552,65.3751,65.1763,65.216,190520.0
2020-05-04 14:10:00,65.63,65.81,65.63,65.73,171880.0,65.2359,65.4148,65.2359,65.3353,171880.0
2020-05-04 14:20:00,65.74,65.77,65.71,65.73,157320.0,65.3452,65.3751,65.3154,65.3353,157320.0
2020-05-04 14:30:00,65.73,65.85,65.72,65.72,387560.0,65.3353,65.4546,65.3254,65.3254,387560.0
2020-05-04 14:40:00,65.72,65.85,65.7,65.83,158220.0,65.3254,65.4546,65.3055,65.4347,158220.0
2020-05-04 14:50:00,65.83,65.87,65.81,65.87,226080.0,65.4347,65.4745,65.4148,65.4745,226080.0
2020-05-04 15:00:00,65.85,65.9,65.78,65.88,192860.0,65.4546,65.5043,65.385,65.4844,192860.0
2020-05-04 15:10:00,65.86,66.03,65.85,66.02,248920.0,65.4645,65.6335,65.4546,65.6236,248920.0
2020-05-04 15:20:00,66.01,66.04,65.89,65.98,185880.0,65.6136,65.6434,65.4943,65.5838,185880.0
2020-05-04 15:30:00,65.95,66.08,65.95,66.02,302220.0,65.554,65.6832,65.554,65.6236,302220.0
2020-05-04 15:40:00,66.03,66.1,65.9,65.96,328660.0,65.6335,65.7031,65.5043,65.5639,328660.0
2020-05-04 15:50:00,65.9,66.22,65.72,66.13,1745900.0,65.5043,65.8224,65.3254,65.7329,1745900.0
2020-05-05 09:30:00,66.88,67.33,66.75,67.08,1963660.0,66.4784,66.9257,66.3492,66.6772,1963660.0
2020-05-05 09:40:00,67.06,67.27,66.9,67.25,625800.0,66.6573,66.8661,66.4983,66.8462,625800.0
2020-05-05 09:50:00,67.26,67.67,67.17,67.64,1071680.0,66.8561,67.2637,66.7667,67.2338,1071680.0
2020-05-05 10:00:00,67.64,67.9,67.52,67.85,883120.0,67.2338,67.4923,67.1146,67.4426,883120.0
2020-05-05 10:10:00,67.86,67.87,67.61,67.78,646900.0,67.4525,67.4625,67.204,67.373,646900.0
2020-05-05 10:20:00,67.78,67.85,67.72,67.79,336260.0,67.373,67.4426,67.3134,67.3829,336260.0
2020-05-05 10:30:00,67.8,67.93,67.79,67.87,364040.0,67.3929,67.5221,67.3829,67.4625,364040.0
2020-05-05 10:40:00,67.84,67.92,67.71,67.83,289120.0,67.4326,67.5122,67.3034,67.4227,289120.0
2020-05-05 10:50:00,67.87,68.12,67.85,68.04,628160.0,67.4625,67.711,67.4426,67.6314,628160.0
2020-05-05 11:00:00,68.03,68.09,67.88,67.88,384440.0,67.6215,67.6811,67.4724,67.4724,384440.0
2020-05-05 11:10:00,67.89,67.99,67.89,67.96,225640.0,67.4823,67.5817,67.4823,67.5519,225640.0
2020-05-05 11:20:00,67.97,68.08,67.95,68.06,237640.0,67.5619,67.6712,67.542,67.6513,237640.0
2020-05-05 11:30:00,68.07,68.08,67.97,68.01,280040.0,67.6613,67.6712,67.5619,67.6016,280040.0
2020-05-05 11:40:00,68.03,68.19,68.0,68.14,303580.0,67.6215,67.7805,67.5917,67.7308,303580.0
2020-05-05 11:50:00,68.13,68.28,68.08,68.28,285180.0,67.7209,67.87,67.6712,67.87,285180.0
2020-05-05 12:00:00,68.28,68.45,68.23,68.37,670900.0,67.87,68.039,67.8203,67.9595,670900.0
2020-05-05 12:10:00,68.36,68.36,68.2,68.32,352120.0,67.9495,67.9495,67.7905,67.9098,352120.0
2020-05-05 12:20:00,68.35,68.35,68.12,68.19,314380.0,67.9396,67.9396,67.711,67.7805,314380.0
2020-05-05 12:30:00,68.19,68.25,68.16,68.22,176500.0,67.7805,67.8402,67.7507,67.8104,176500.0
2020-05-05 12:40:00,68.21,68.23,68.07,68.22,216660.0,67.8004,67.8203,67.6613,67.8104,216660.0
2020-05-05 12:50:00,68.24,68.24,68.15,68.19,183420.0,67.8302,67.8302,67.7408,67.7805,183420.0
2020-05-05 13:00:00,68.22,68.28,68.2,68.24,223800.0,67.8104,67.87,67.7905,67.8302,223800.0
2020-05-05 13:10:00,68.26,68.3,68.17,68.19,213240.0,67.8501,67.8899,67.7607,67.7805,213240.0
2020-05-05 13:20:00,68.15,68.3,68.12,68.27,221380.0,67.7408,67.8899,67.711,67.8601,221380.0
2020-05-05 13:30:00,68.29,68.37,68.26,68.28,286060.0,67.8799,67.9595,67.8501,67.87,286060.0
2020-05-05 13:40:00,68.29,68.43,68.27,68.43,217160.0,67.8799,68.0191,67.8601,68.0191,217160.0
2020-05-05 13:50:00,68.41,68.45,68.34,68.4,195760.0,67.9992,68.039,67.9296,67.9893,195760.0
2020-05-05 14:00:00,68.38,68.39,68.32,68.37,92100.0,67.9694,67.9793,67.9098,67.9595,92100.0
2020-05-05 14:10:00,68.39,68.55,68.38,68.46,411740.0,67.9793,68.1384,67.9694,68.0489,411740.0
2020-05-05 14:20:00,68.5,68.55,68.43,68.54,293100.0,68.0887,68.1384,68.0191,68.1284,293100.0
2020-05-05 14:30:00,68.54,68.54,68.3,68.31,312400.0,68.1284,68.1284,67.8899,67.8998,312400.0
2020-05-05 14:40:00,68.3,68.32,68.11,68.18,287880.0,67.8899,67.9098,67.701,67.7706,287880.0
2020-05-05 14:50:00,68.16,68.33,68.16,68.3,196900.0,67.7507,67.9197,67.7507,67.8899,196900.0
2020-05-05 15:00:00,68.3,68.44,68.23,68.43,328720.0,67.8899,68.029,67.8203,68.0191,328720.0
2020-05-05 15:10:00,68.43,68.55,68.25,68.25,760000.0,68.0191,68.1384,67.8402,67.8402,760000.0
2020-05-05 15:20:00,68.26,68.33,67.92,68.0,413600.0,67.8501,67.9197,67.5122,67.5917,413600.0
2020-05-05 15:30:00,67.96,68.02,67.5,67.56,767360.0,67.5519,67.6116,67.0947,67.1543,767360.0
2020-05-05 15:40:00,67.5,67.73,67.3,67.57,728740.0,67.0947,67.3233,66.8959,67.1643,728740.0
2020-05-05 15:50:00,67.72,67.82,67.33,67.48,1397580.0,67.3134,67.4128,66.9257,67.0748,1397580.0
2020-05-06 09:30:00,67.92,68.44,67.75,68.19,1186640.0,67.5122,68.029,67.3432,67.7805,1186640.0
2020-05-06 09:40:00,68.2,68.34,68.01,68.01,577360.0,67.7905,67.9296,67.6016,67.6016,577360.0
2020-05-06 09:50:00,68.0,68.03,67.61,67.72,719120.0,67.5917,67.6215,67.204,67.3134,719120.0
2020-05-06 10:00:00,67.72,67.89,67.44,67.44,821560.0,67.3134,67.4823,67.035,67.035,821560.0
2020-05-06 10:10:00,67.47,67.63,67.38,67.61,415880.0,67.0649,67.2239,66.9754,67.204,415880.0
2020-05-06 10:20:00,67.6,67.96,67.54,67.89,401220.0,67.1941,67.5519,67.1344,67.4823,401220.0
2020-05-06 10:30:00,67.88,68.13,67.8,68.13,418460.0,67.4724,67.7209,67.3929,67.7209,418460.0
2020-05-06 10:40:00,68.09,68.25,68.06,68.14,500960.0,67.6811,67.8402,67.6513,67.7308,500960.0
2020-05-06 10:50:00,68.18,68.37,68.18,68.18,299480.0,67.7706,67.9595,67.7706,67.7706,299480.0
2020-05-06 11:00:00,68.22,68.37,68.02,68.02,189660.0,67.8104,67.9595,67.6116,67.6116,189660.0
2020-05-06 11:10:00,68.07,68.14,67.96,68.0,237200.0,67.6613,67.7308,67.5519,67.5917,237200.0
2020-05-06 11:20:00,67.99,68.25,67.93,68.21,340800.0,67.5817,67.8402,67.5221,67.8004,340800.0
2020-05-06 11:30:00,68.25,68.39,68.14,68.39,351340.0,67.8402,67.9793,67.7308,67.9793,351340.0
2020-05-06 11:40:00,68.4,68.4,68.14,68.16,180540.0,67.9893,67.9893,67.7308,67.7507,180540.0
2020-05-06 11:50:00,68.11,68.36,68.0,68.24,337740.0,67.701,67.9495,67.5917,67.8302,337740.0
2020-05-06 12:00:00,68.24,68.26,68.11,68.18,446120.0,67.8302,67.8501,67.701,67.7706,446120.0
2020-05-06 12:10:00,68.18,68.23,68.13,68.22,349380.0,67.7706,67.8203,67.7209,67.8104,349380.0
2020-05-06 12:20:00,68.2,68.2,68.1,68.13,94260.0,67.7905,67.7905,67.6911,67.7209,94260.0
2020-05-06 12:30:00,68.15,68.27,68.15,68.24,190020.0,67.7408,67.8601,67.7408,67.8302,190020.0
2020-05-06 12:40:00,68.22,68.34,68.19,68.34,98000.0,67.8104,67.9296,67.7805,67.9296,98000.0
2020-05-06 12:50:00,68.34,68.37,68.13,68.13,162160.0,67.9296,67.9595,67.7209,67.7209,162160.0
2020-05-06 13:00:00,68.14,68.18,68.1,68.17,105000.0,67.7308,67.7706,67.6911,67.7607,105000.0
2020-05-06 13:10:00,68.15,68.18,68.1,68.18,175600.0,67.7408,67.7706,67.6911,67.7706,175600.0
2020-05-06 13:20:00,68.25,68.27,68.06,68.13,139220.0,67.8402,67.8601,67.6513,67.7209,139220.0
2020-05-06 13:30:00,68.2,68.4,68.19,68.4,142860.0,67.7905,67.9893,67.7805,67.9893,142860.0
2020-05-06 13:40:00,68.37,68.39,68.25,68.26,197160.0,67.9595,67.9793,67.8402,67.8501,197160.0
2020-05-06 13:50:00,68.23,68.31,68.23,68.23,167020.0,67.8203,67.8998,67.8203,67.8203,167020.0
2020-05-06 14:00:00,68.23,68.23,67.99,68.01,245940.0,67.8203,67.8203,67.5817,67.6016,245940.0
2020-05-06 14:10:00,68.01,68.1,67.83,68.07,211660.0,67.6016,67.6911,67.4227,67.6613,211660.0
2020-05-06 14:20:00,68.06,68.12,67.87,67.87,108500.0,67.6513,67.711,67.4625,67.4625,108500.0
2020-05-06 14:30:00,67.88,68.07,67.83,68.01,113800.0,67.4724,67.6613,67.4227,67.6016,113800.0
2020-05-06 14:40:00,68.03,68.06,67.94,68.01,163300.0,67.6215,67.6513,67.532,67.6016,163300.0
2020-05-06 14:50:00,68.01,68.01,67.78,67.78,188880.0,67.6016,67.6016,67.373,67.373,188880.0
2020-05-06 15:00:00,67.78,67.84,67.69,67.81,189160.0,67.373,67.4326,67.2835,67.4028,189160.0
2020-05-06 15:10:00,67.82,67.88,67.74,67.81,162580.0,67.4128,67.4724,67.3332,67.4028,162580.0
2020-05-06 15:20:00,67.82,67.92,67.72,67.76,178120.0,67.4128,67.5122,67.3134,67.3531,178120.0
2020-05-06 15:30:00,67.75,67.75,67.49,67.53,442600.0,67.3432,67.3432,67.0847,67.1245,442600.0
2020-05-06 15:40:00,67.54,67.65,67.39,67.44,415940.0,67.1344,67.2438,66.9853,67.035,415940.0
2020-05-06 15:50:00,67.35,67.59,67.26,67.26,1117440.0,66.9456,67.1841,66.8561,66.8561,1117440.0
2020-05-07 09:30:00,68.04,68.25,67.86,68.15,1131280.0,67.6314,67.8402,67.4525,67.7408,1131280.0
2020-05-07 09:40:00,68.15,68.22,67.94,68.01,487320.0,67.7408,67.8104,67.532,67.6016,487320.0
2020-05-07 09:50:00,68.06,68.15,67.9,68.11,295120.0,67.6513,67.7408,67.4923,67.701,295120.0
2020-05-07 10:00:00,68.13,68.15,67.85,68.0,246300.0,67.7209,67.7408,67.4426,67.5917,246300.0
2020-05-07 10:10:00,67.98,68.05,67.81,68.01,495420.0,67.5718,67.6414,67.4028,67.6016,495420.0
2020-05-07 10:20:00,68.01,68.12,67.98,68.03,392360.0,67.6016,67.711,67.5718,67.6215,392360.0
2020-05-07 10:30:00,68.03,68.09,67.95,67.95,320980.0,67.6215,67.6811,67.542,67.542,320980.0
2020-05-07 10:40:00,67.97,68.08,67.72,67.72,240040.0,67.5619,67.6712,67.3134,67.3134,240040.0
2020-05-07 10:50:00,67.7,67.8,67.63,67.71,313820.0,67.2935,67.3929,67.2239,67.3034,313820.0
2020-05-07 11:00:00,67.75,67.93,67.75,67.88,273340.0,67.3432,67.5221,67.3432,67.4724,273340.0
2020-05-07 11:10:00,67.88,68.01,67.87,67.99,447820.0,67.4724,67.6016,67.4625,67.5817,447820.0
2020-05-07 11:20:00,68.01,68.02,67.88,67.98,351340.0,67.6016,67.6116,67.4724,67.5718,351340.0
2020-05-07 11:30:00,68.0,68.07,67.91,68.05,227160.0,67.5917,67.6613,67.5022,67.6414,227160.0
2020-05-07 11:40:00,68.01,68.34,68.01,68.29,601320.0,67.6016,67.9296,67.6016,67.8799,601320.0
2020-05-07 11:50:00,68.25,68.34,68.15,68.28,214880.0,67.8402,67.9296,67.7408,67.87,214880.0
2020-05-07 12:00:00,68.29,68.38,68.28,68.35,197880.0,67.8799,67.9694,67.87,67.9396,197880.0
2020-05-07 12:10:00,68.36,68.46,68.34,68.44,464080.0,67.9495,68.0489,67.9296,68.029,464080.0
2020-05-07 12:20:00,68.45,68.52,68.36,68.52,399920.0,68.039,68.1086,67.9495,68.1086,399920.0
2020-05-07 12:30:00,68.5,68.6,68.41,68.6,339920.0,68.0887,68.1881,67.9992,68.1881,339920.0
2020-05-07 12:40:00,68.59,68.63,68.52,68.56,291940.0,68.1781,68.2179,68.1086,68.1483,291940.0
2020-05-07 12:50:00,68.58,68.68,68.55,68.68,228560.0,68.1682,68.2676,68.1384,68.2676,228560.0
2020-05-07 13:00:00,68.68,68.72,68.64,68.69,224960.0,68.2676,68.3074,68.2278,68.2775,224960.0
2020-05-07 13:10:00,68.68,68.8,68.65,68.65,386400.0,68.2676,68.3869,68.2378,68.2378,386400.0
2020-05-07 13:20:00,68.65,68.68,68.6,68.65,225660.0,68.2378,68.2676,68.1881,68.2378,225660.0
2020-05-07 13:30:00,68.65,68.76,68.54,68.55,249080.0,68.2378,68.3471,68.1284,68.1384,249080.0
2020-05-07 13:40:00,68.54,68.59,68.51,68.56,77480.0,68.1284,68.1781,68.0986,68.1483,77480.0
2020-05-07 13:50:00,68.56,68.69,68.47,68.69,198040.0,68.1483,68.2775,68.0589,68.2775,198040.0
2020-05-07 14:00:00,68.66,68.73,68.55,68.68,384100.0,68.2477,68.3173,68.1384,68.2676,384100.0
2020-05-07 14:10:00,68.67,68.74,68.67,68.68,70320.0,68.2577,68.3272,68.2577,68.2676,70320.0
2020-05-07 14:20:00,68.66,68.66,68.4,68.49,108780.0,68.2477,68.2477,67.9893,68.0787,108780.0
2020-05-07 14:30:00,68.5,68.59,68.49,68.54,97860.0,68.0887,68.1781,68.0787,68.1284,97860.0
2020-05-07 14:40:00,68.52,68.53,68.36,68.51,185280.0,68.1086,68.1185,67.9495,68.0986,185280.0
2020-05-07 14:50:00,68.5,68.52,68.38,68.49,102380.0,68.0887,68.1086,67.9694,68.0787,102380.0
2020-05-07 15:00:00,68.45,68.5,68.26,68.5,192720.0,68.039,68.0887,67.8501,68.0887,192720.0
2020-05-07 15:10:00,68.48,68.52,68.23,68.29,159720.0,68.0688,68.1086,67.8203,67.8799,159720.0
2020-05-07 15:20:00,68.36,68.42,68.31,68.33,205000.0,67.9495,68.0092,67.8998,67.9197,205000.0
2020-05-07 15:30:00,68.28,68.32,68.15,68.19,392720.0,67.87,67.9098,67.7408,67.7805,392720.0
2020-05-07 15:40:00,68.15,68.3,68.13,68.18,317180.0,67.7408,67.8899,67.7209,67.7706,317180.0
2020-05-07 15:50:00,68.11,68.5,68.11,68.49,1371700.0,67.701,68.0887,67.701,68.0787,1371700.0
2020-05-08 09:30:00,69.09,69.12,68.6,68.94,1026040.0,68.6751,68.705,68.1881,68.526,1026040.0
2020-05-08 09:40:00,68.94,69.01,68.85,68.9,357220.0,68.526,68.5956,68.4366,68.4863,357220.0
2020-05-08 09:50:00,68.91,68.93,68.66,68.75,410560.0,68.4962,68.5161,68.2477,68.3372,410560.0
2020-05-08 10:00:00,68.79,69.23,68.77,69.21,647280.0,68.3769,68.8143,68.3571,68.7944,647280.0
2020-05-08 10:10:00,69.22,69.42,69.12,69.42,781960.0,68.8044,69.0032,68.705,69.0032,781960.0
2020-05-08 10:20:00,69.41,69.42,69.29,69.29,310720.0,68.9932,69.0032,68.8739,68.8739,310720.0
2020-05-08 10:30:00,69.31,69.45,69.31,69.42,225400.0,68.8938,69.033,68.8938,69.0032,225400.0
2020-05-08 10:40:00,69.45,69.48,69.34,69.39,296480.0,69.033,69.0628,68.9236,68.9733,296480.0
2020-05-08 10:50:00,69.36,69.36,69.23,69.29,198500.0,68.9435,68.9435,68.8143,68.8739,198500.0
2020-05-08 11:00:00,69.32,69.35,69.14,69.33,264760.0,68.9038,68.9336,68.7248,68.9137,264760.0
2020-05-08 11:10:00,69.34,69.35,69.19,69.22,324380.0,68.9236,68.9336,68.7745,68.8044,324380.0
2020-05-08 11:20:00,69.24,69.26,69.16,69.21,237800.0,68.8242,68.8441,68.7447,68.7944,237800.0
2020-05-08 11:30:00,69.2,69.37,69.2,69.35,230740.0,68.7845,68.9535,68.7845,68.9336,230740.0
2020-05-08 11:40:00,69.34,69.63,69.34,69.58,638460.0,68.9236,69.2119,68.9236,69.1622,638460.0
2020-05-08 11:50:00,69.6,69.67,69.59,69.63,272980.0,69.1821,69.2517,69.1721,69.2119,272980.0
2020-05-08 12:00:00,69.66,69.66,69.54,69.63,338300.0,69.2417,69.2417,69.1224,69.2119,338300.0
2020-05-08 12:10:00,69.62,69.65,69.57,69.63,384920.0,69.202,69.2318,69.1523,69.2119,384920.0
2020-05-08 12:20:00,69.64,69.72,69.61,69.7,291020.0,69.2218,69.3014,69.192,69.2815,291020.0
2020-05-08 12:30:00,69.71,69.75,69.62,69.7,285700.0,69.2914,69.3312,69.202,69.2815,285700.0
2020-05-08 12:40:00,69.72,69.82,69.72,69.78,548020.0,69.3014,69.4007,69.3014,69.361,548020.0
2020-05-08 12:50:00,69.79,69.83,69.71,69.8,187880.0,69.3709,69.4107,69.2914,69.3809,187880.0
2020-05-08 13:00:00,69.83,69.83,69.72,69.75,327720.0,69.4107,69.4107,69.3014,69.3312,327720.0
2020-05-08 13:10:00,69.77,69.78,69.6,69.67,516700.0,69.3511,69.361,69.1821,69.2517,516700.0
2020-05-08 13:20:00,69.66,69.7,69.41,69.47,291920.0,69.2417,69.2815,68.9932,69.0529,291920.0
2020-05-08 13:30:00,69.5,69.5,69.36,69.38,179740.0,69.0827,69.0827,68.9435,68.9634,179740.0
2020-05-08 13:40:00,69.37,69.38,69.2,69.24,287000.0,68.9535,68.9634,68.7845,68.8242,287000.0
2020-05-08 13:50:00,69.25,69.33,69.24,69.27,304880.0,68.8342,68.9137,68.8242,68.8541,304880.0
2020-05-08 14:00:00,69.26,69.26,69.09,69.1,334360.0,68.8441,68.8441,68.6751,68.6851,334360.0
2020-05-08 14:10:00,69.09,69.34,69.08,69.27,431340.0,68.6751,68.9236,68.6652,68.8541,431340.0
2020-05-08 14:20:00,69.27,69.28,69.16,69.19,294360.0,68.8541,68.864,68.7447,68.7745,294360.0
2020-05-08 14:30:00,69.2,69.28,69.18,69.19,286720.0,68.7845,68.864,68.7646,68.7745,286720.0
2020-05-08 14:40:00,69.18,69.26,69.18,69.23,168180.0,68.7646,68.8441,68.7646,68.8143,168180.0
2020-05-08 14:50:00,69.2,69.29,69.17,69.24,249520.0,68.7845,68.8739,68.7547,68.8242,249520.0
2020-05-08 15:00:00,69.28,69.42,69.28,69.34,316540.0,68.864,69.0032,68.864,68.9236,316540.0
2020-05-08 15:10:00,69.33,69.35,69.19,69.23,222060.0,68.9137,68.9336,68.7745,68.8143,222060.0
2020-05-08 15:20:00,69.22,69.27,69.16,69.26,278000.0,68.8044,68.8541,68.7447,68.8441,278000.0
2020-05-08 15:30:00,69.27,69.36,69.26,69.3,475380.0,68.8541,68.9435,68.8441,68.8839,475380.0
2020-05-08 15:40:00,69.32,69.51,69.27,69.44,1070500.0,68.9038,69.0926,68.8541,69.023,1070500.0
2020-05-08 15:50:00,69.48,69.52,69.04,69.22,1720240.0,69.0628,69.1026,68.6254,68.8044,1720240.0
2020-05-11 09:30:00,68.85,69.34,68.78,69.34,1341940.0,68.4366,68.9236,68.367,68.9236,1341940.0
2020-05-11 09:40:00,69.38,69.49,69.14,69.28,397380.0,68.9634,69.0727,68.7248,68.864,397380.0
2020-05-11 09:50:00,69.29,69.37,69.09,69.11,593700.0,68.8739,68.9535,68.6751,68.695,593700.0
2020-05-11 10:00:00,69.11,69.48,69.1,69.42,444260.0,68.695,69.0628,68.6851,69.0032,444260.0
2020-05-11 10:10:00,69.44,69.49,69.3,69.34,506760.0,69.023,69.0727,68.8839,68.9236,506760.0
2020-05-11 10:20:00,69.34,69.4,69.28,69.35,375660.0,68.9236,68.9833,68.864,68.9336,375660.0
2020-05-11 10:30:00,69.37,69.4,69.2,69.35,343940.0,68.9535,68.9833,68.7845,68.9336,343940.0
2020-05-11 10:40:00,69.34,69.58,69.31,69.54,295440.0,68.9236,69.1622,68.8938,69.1224,295440.0
2020-05-11 10:50:00,69.56,69.59,69.37,69.42,354600.0,69.1423,69.1721,68.9535,69.0032,354600.0
2020-05-11 11:00:00,69.4,69.56,69.38,69.54,288000.0,68.9833,69.1423,68.9634,69.1224,288000.0
2020-05-11 11:10:00,69.57,69.7,69.39,69.7,388580.0,69.1523,69.2815,68.9733,69.2815,388580.0
2020-05-11 11:20:00,69.69,69.82,69.61,69.81,359640.0,69.2715,69.4007,69.192,69.3908,359640.0
2020-05-11 11:30:00,69.84,69.92,69.74,69.81,590660.0,69.4206,69.5001,69.3212,69.3908,590660.0
2020-05-11 11:40:00,69.8,69.92,69.8,69.87,344880.0,69.3809,69.5001,69.3809,69.4504,344880.0
2020-05-11 11:50:00,69.89,69.91,69.85,69.89,147840.0,69.4703,69.4902,69.4306,69.4703,147840.0
2020-05-11 12:00:00,69.87,69.92,69.83,69.83,298000.0,69.4504,69.5001,69.4107,69.4107,298000.0
2020-05-11 12:10:00,69.84,69.93,69.84,69.93,70560.0,69.4206,69.5101,69.4206,69.5101,70560.0
2020-05-11 12:20:00,69.88,69.96,69.88,69.93,316640.0,69.4604,69.5399,69.4604,69.5101,316640.0
2020-05-11 12:30:00,69.92,70.0,69.92,69.97,301320.0,69.5001,69.5797,69.5001,69.5498,301320.0
2020-05-11 12:40:00,69.97,70.05,69.92,70.0,510820.0,69.5498,69.6294,69.5001,69.5797,510820.0
2020-05-11 12:50:00,70.0,70.04,69.95,70.0,353520.0,69.5797,69.6194,69.53,69.5797,353520.0
2020-05-11 13:00:00,70.0,70.03,69.97,70.01,235140.0,69.5797,69.6095,69.5498,69.5896,235140.0
2020-05-11 13:10:00,70.02,70.1,70.01,70.06,259680.0,69.5995,69.6791,69.5896,69.6393,259680.0
2020-05-11 13:20:00,70.06,70.15,70.03,70.12,147120.0,69.6393,69.7288,69.6095,69.6989,147120.0
2020-05-11 13:30:00,70.15,70.28,70.12,70.25,344380.0,69.7288,69.858,69.6989,69.8282,344380.0
2020-05-11 13:40:00,70.24,70.26,70.13,70.17,277640.0,69.8182,69.8381,69.7089,69.7486,277640.0
2020-05-11 13:50:00,70.18,70.28,70.16,70.26,188460.0,69.7586,69.858,69.7387,69.8381,188460.0
2020-05-11 14:00:00,70.23,70.3,70.11,70.23,321980.0,69.8083,69.8779,69.689,69.8083,321980.0
2020-05-11 14:10:00,70.24,70.3,70.22,70.29,171180.0,69.8182,69.8779,69.7983,69.8679,171180.0
2020-05-11 14:20:00,70.29,70.42,70.27,70.4,489080.0,69.8679,69.9971,69.848,69.9773,489080.0
2020-05-11 14:30:00,70.43,70.64,70.41,70.58,484900.0,70.0071,70.2158,69.9872,70.1562,484900.0
2020-05-11 14:40:00,70.61,70.63,70.48,70.62,322760.0,70.186,70.2059,70.0568,70.1959,322760.0
2020-05-11 14:50:00,70.63,70.68,70.61,70.65,287540.0,70.2059,70.2556,70.186,70.2258,287540.0
2020-05-11 15:00:00,70.63,70.71,70.61,70.71,383600.0,70.2059,70.2854,70.186,70.2854,383600.0
2020-05-11 15:10:00,70.7,70.78,70.61,70.65,251680.0,70.2755,70.355,70.186,70.2258,251680.0
2020-05-11 15:20:00,70.64,70.65,70.47,70.52,299620.0,70.2158,70.2258,70.0468,70.0965,299620.0
2020-05-11 15:30:00,70.5,70.53,70.23,70.33,298340.0,70.0767,70.1065,69.8083,69.9077,298340.0
2020-05-11 15:40:00,70.38,70.42,70.29,70.32,420120.0,69.9574,69.9971,69.8679,69.8977,420120.0
2020-05-11 15:50:00,70.26,70.4,70.11,70.14,1136860.0,69.8381,69.9773,69.689,69.7188,1136860.0
2020-05-12 09:30:00,70.41,70.72,69.89,70.13,2017580.0,69.9872,70.2953,69.4703,69.7089,2017580.0
2020-05-12 09:40:00,70.16,70.48,70.0,70.01,795700.0,69.7387,70.0568,69.5797,69.5896,795700.0
2020-05-12 09:50:00,70.05,70.11,69.52,69.76,716720.0,69.6294,69.689,69.1026,69.3411,716720.0
2020-05-12 10:00:00,69.76,69.85,69.72,69.75,208180.0,69.3411,69.4306,69.3014,69.3312,208180.0
2020-05-12 10:10:00,69.77,69.95,69.65,69.95,293700.0,69.3511,69.53,69.2318,69.53,293700.0
2020-05-12 10:20:00,69.92,69.94,69.77,69.83,218380.0,69.5001,69.52,69.3511,69.4107,218380.0
2020-05-12 10:30:00,69.86,70.15,69.83,70.11,295640.0,69.4405,69.7288,69.4107,69.689,295640.0
2020-05-12 10:40:00,70.12,70.22,69.91,69.92,342060.0,69.6989,69.7983,69.4902,69.5001,342060.0
2020-05-12 10:50:00,69.97,70.24,69.96,70.21,347940.0,69.5498,69.8182,69.5399,69.7884,347940.0
2020-05-12 11:00:00,70.2,70.29,70.14,70.28,238800.0,69.7785,69.8679,69.7188,69.858,238800.0
2020-05-12 11:10:00,70.3,70.35,70.21,70.25,139720.0,69.8779,69.9276,69.7884,69.8282,139720.0
2020-05-12 11:20:00,70.27,70.29,70.12,70.12,188780.0,69.848,69.8679,69.6989,69.6989,188780.0
2020-05-12 11:30:00,70.16,70.25,70.13,70.16,106260.0,69.7387,69.8282,69.7089,69.7387,106260.0
2020-05-12 11:40:00,70.18,70.18,69.94,69.97,138080.0,69.7586,69.7586,69.52,69.5498,138080.0
2020-05-12 11:50:00,69.95,70.1,69.95,70.07,254040.0,69.53,69.6791,69.53,69.6492,254040.0
2020-05-12 12:00:00,70.08,70.11,70.03,70.07,282740.0,69.6592,69.689,69.6095,69.6492,282740.0
2020-05-12 12:10:00,70.06,70.12,69.98,70.09,272000.0,69.6393,69.6989,69.5598,69.6691,272000.0
2020-05-12 12:20:00,70.09,70.21,70.09,70.14,201600.0,69.6691,69.7884,69.6691,69.7188,201600.0
2020-05-12 12:30:00,70.13,70.17,70.07,70.09,165980.0,69.7089,69.7486,69.6492,69.6691,165980.0
2020-05-12 12:40:00,70.09,70.15,70.07,70.1,214360.0,69.6691,69.7288,69.6492,69.6791,214360.0
2020-05-12 12:50:00,70.11,70.24,70.07,70.16,192740.0,69.689,69.8182,69.6492,69.7387,192740.0
2020-05-12 13:00:00,70.15,70.18,70.02,70.04,212360.0,69.7288,69.7586,69.5995,69.6194,212360.0
2020-05-12 13:10:00,70.06,70.06,69.83,69.86,336380.0,69.6393,69.6393,69.4107,69.4405,336380.0
2020-05-12 13:20:00,69.85,69.85,69.71,69.74,406460.0,69.4306,69.4306,69.2914,69.3212,406460.0
2020-05-12 13:30:00,69.73,69.89,69.73,69.8,208920.0,69.3113,69.4703,69.3113,69.3809,208920.0
2020-05-12 13:40:00,69.78,69.8,69.68,69.79,149220.0,69.361,69.3809,69.2616,69.3709,149220.0
2020-05-12 13:50:00,69.76,69.93,69.74,69.92,86060.0,69.3411,69.5101,69.3212,69.5001,86060.0
2020-05-12 14:00:00,69.97,69.97,69.8,69.81,116560.0,69.5498,69.5498,69.3809,69.3908,116560.0
2020-05-12 14:10:00,69.79,69.8,69.61,69.64,64480.0,69.3709,69.3809,69.192,69.2218,64480.0
2020-05-12 14:20:00,69.7,69.83,69.7,69.83,106080.0,69.2815,69.4107,69.2815,69.4107,106080.0
2020-05-12 14:30:00,69.81,69.86,69.73,69.86,154580.0,69.3908,69.4405,69.3113,69.4405,154580.0
2020-05-12 14:40:00,69.86,69.86,69.66,69.8,125300.0,69.4405,69.4405,69.2417,69.3809,125300.0
2020-05-12 14:50:00,69.79,69.88,69.78,69.87,79300.0,69.3709,69.4604,69.361,69.4504,79300.0
2020-05-12 15:00:00,69.84,69.86,69.78,69.82,132520.0,69.4206,69.4405,69.361,69.4007,132520.0
2020-05-12 15:10:00,69.78,69.8,69.58,69.58,246160.0,69.361,69.3809,69.1622,69.1622,246160.0
2020-05-12 15:20:00,69.58,69.61,69.42,69.53,394680.0,69.1622,69.192,69.0032,69.1125,394680.0
2020-05-12 15:30:00,69.55,69.58,69.28,69.36,353120.0,69.1324,69.1622,68.864,68.9435,353120.0
2020-05-12 15:40:00,69.37,69.37,69.09,69.13,628400.0,68.9535,68.9535,68.6751,68.7149,628400.0
2020-05-12 15:50:00,69.1,69.1,68.73,68.76,2341380.0,68.6851,68.6851,68.3173,68.3471,2341380.0
2020-05-13 09:30:00,68.86,69.17,68.22,68.38,1466280.0,68.4465,68.7547,67.8104,67.9694,1466280.0
2020-05-13 09:40:00,68.35,68.77,68.17,68.66,775260.0,67.9396,68.3571,67.7607,68.2477,775260.0
2020-05-13 09:50:00,68.66,68.81,68.58,68.78,595500.0,68.2477,68.3968,68.1682,68.367,595500.0
2020-05-13 10:00:00,68.72,69.02,68.7,69.0,553920.0,68.3074,68.6056,68.2875,68.5857,553920.0
2020-05-13 10:10:00,69.0,69.07,68.93,69.0,292940.0,68.5857,68.6553,68.5161,68.5857,292940.0
2020-05-13 10:20:00,69.01,69.14,68.79,69.1,274980.0,68.5956,68.7248,68.3769,68.6851,274980.0
2020-05-13 10:30:00,69.12,69.27,69.05,69.16,281440.0,68.705,68.8541,68.6354,68.7447,281440.0
2020-05-13 10:40:00,69.18,69.21,68.87,68.87,305660.0,68.7646,68.7944,68.4565,68.4565,305660.0
2020-05-13 10:50:00,68.87,68.91,68.5,68.52,329400.0,68.4565,68.4962,68.0887,68.1086,329400.0
2020-05-13 11:00:00,68.5,68.65,68.48,68.61,167920.0,68.0887,68.2378,68.0688,68.198,167920.0
2020-05-13 11:10:00,68.56,68.72,68.47,68.51,116300.0,68.1483,68.3074,68.0589,68.0986,116300.0
2020-05-13 11:20:00,68.49,68.49,68.12,68.31,382900.0,68.0787,68.0787,67.711,67.8998,382900.0
2020-05-13 11:30:00,68.31,68.38,68.05,68.14,363660.0,67.8998,67.9694,67.6414,67.7308,363660.0
2020-05-13 11:40:00,68.15,68.18,67.77,67.79,477340.0,67.7408,67.7706,67.3631,67.3829,477340.0
2020-05-13 11:50:00,67.77,67.92,67.38,67.45,859560.0,67.3631,67.5122,66.9754,67.045,859560.0
2020-05-13 12:00:00,67.46,67.59,66.99,67.02,718560.0,67.0549,67.1841,66.5877,66.6176,718560.0
2020-05-13 12:10:00,67.08,67.23,66.88,66.93,501060.0,66.6772,66.8263,66.4784,66.5281,501060.0
2020-05-13 12:20:00,66.93,67.31,66.92,67.3,490100.0,66.5281,66.9058,66.5182,66.8959,490100.0
2020-05-13 12:30:00,67.28,67.42,67.03,67.38,466280.0,66.876,67.0152,66.6275,66.9754,466280.0
2020-05-13 12:40:00,67.37,67.42,67.21,67.4,153520.0,66.9655,67.0152,66.8064,66.9953,153520.0
2020-05-13 12:50:00,67.4,67.55,67.32,67.46,265480.0,66.9953,67.1444,66.9158,67.0549,265480.0
2020-05-13 13:00:00,67.45,67.5,66.88,66.9,629080.0,67.045,67.0947,66.4784,66.4983,629080.0
2020-05-13 13:10:00,66.91,67.25,66.91,67.15,209040.0,66.5082,66.8462,66.5082,66.7468,209040.0
2020-05-13 13:20:00,67.16,67.16,66.96,67.05,254580.0,66.7567,66.7567,66.5579,66.6474,254580.0
2020-05-13 13:30:00,67.07,67.14,66.94,67.08,170400.0,66.6673,66.7368,66.538,66.6772,170400.0
2020-05-13 13:40:00,67.16,67.2,67.02,67.13,91060.0,66.7567,66.7965,66.6176,66.7269,91060.0
2020-05-13 13:50:00,67.14,67.15,67.02,67.02,97660.0,66.7368,66.7468,66.6176,66.6176,97660.0
2020-05-13 14:00:00,67.0,67.07,66.89,67.04,433540.0,66.5977,66.6673,66.4883,66.6374,433540.0
2020-05-13 14:10:00,67.03,67.4,66.96,67.22,297080.0,66.6275,66.9953,66.5579,66.8164,297080.0
2020-05-13 14:20:00,67.21,67.26,67.0,67.0,170860.0,66.8064,66.8561,66.5977,66.5977,170860.0
2020-05-13 14:30:00,67.0,67.07,66.93,66.99,246500.0,66.5977,66.6673,66.5281,66.5877,246500.0
2020-05-13 14:40:00,67.02,67.03,66.65,66.75,577300.0,66.6176,66.6275,66.2498,66.3492,577300.0
2020-05-13 14:50:00,66.73,66.77,66.58,66.58,296720.0,66.3293,66.3691,66.1802,66.1802,296720.0
2020-05-13 15:00:00,66.58,67.05,66.58,66.79,350220.0,66.1802,66.6474,66.1802,66.3889,350220.0
2020-05-13 15:10:00,66.78,66.89,66.51,66.77,567040.0,66.379,66.4883,66.1106,66.3691,567040.0
2020-05-13 15:20:00,66.79,66.86,66.4,66.83,479160.0,66.3889,66.4585,66.0013,66.4287,479160.0
2020-05-13 15:30:00,66.78,67.07,66.65,66.92,419200.0,66.379,66.6673,66.2498,66.5182,419200.0
2020-05-13 15:40:00,66.98,67.24,66.91,67.22,548260.0,66.5778,66.8362,66.5082,66.8164,548260.0
2020-05-13 15:50:00,67.16,67.54,67.15,67.42,1871620.0,66.7567,67.1344,66.7468,67.0152,1871620.0
2020-05-14 09:30:00,66.79,67.27,66.64,66.97,1462620.0,66.3889,66.8661,66.2398,66.5679,1462620.0
2020-05-14 09:40:00,66.97,66.97,66.45,66.48,717700.0,66.5679,66.5679,66.051,66.0808,717700.0
2020-05-14 09:50:00,66.45,66.51,66.16,66.29,733580.0,66.051,66.1106,65.7627,65.8919,733580.0
2020-05-14 10:00:00,66.3,66.61,66.18,66.58,621980.0,65.9019,66.21,65.7826,66.1802,621980.0
2020-05-14 10:10:00,66.56,66.78,66.36,66.42,554560.0,66.1603,66.379,65.9615,66.0212,554560.0
2020-05-14 10:20:00,66.47,66.67,66.28,66.28,342920.0,66.0709,66.2697,65.882,65.882,342920.0
2020-05-14 10:30:00,66.36,66.65,66.23,66.65,365840.0,65.9615,66.2498,65.8323,66.2498,365840.0
2020-05-14 10:40:00,66.63,66.66,66.4,66.64,276520.0,66.2299,66.2597,66.0013,66.2398,276520.0
2020-05-14 10:50:00,66.67,66.75,66.41,66.44,316440.0,66.2697,66.3492,66.0112,66.041,316440.0
2020-05-14 11:00:00,66.43,66.78,66.4,66.73,394800.0,66.0311,66.379,66.0013,66.3293,394800.0
2020-05-14 11:10:00,66.7,66.91,66.62,66.86,332580.0,66.2995,66.5082,66.22,66.4585,332580.0
2020-05-14 11:20:00,66.84,66.9,66.63,66.66,483120.0,66.4386,66.4983,66.2299,66.2597,483120.0
2020-05-14 11:30:00,66.75,67.02,66.69,66.78,384300.0,66.3492,66.6176,66.2895,66.379,384300.0
2020-05-14 11:40:00,66.8,66.88,66.6,66.84,304420.0,66.3989,66.4784,66.2001,66.4386,304420.0
2020-05-14 11:50:00,66.84,66.96,66.69,66.69,217920.0,66.4386,66.5579,66.2895,66.2895,217920.0
2020-05-14 12:00:00,66.69,66.77,66.61,66.69,86120.0,66.2895,66.3691,66.21,66.2895,86120.0
2020-05-14 12:10:00,66.74,66.88,66.71,66.85,97720.0,66.3392,66.4784,66.3094,66.4486,97720.0
2020-05-14 12:20:00,66.88,67.13,66.88,66.98,174920.0,66.4784,66.7269,66.4784,66.5778,174920.0
2020-05-14 12:30:00,67.01,67.11,66.95,66.95,60400.0,66.6076,66.707,66.548,66.548,60400.0
2020-05-14 12:40:00,67.01,67.04,66.88,66.94,79000.0,66.6076,66.6374,66.4784,66.538,79000.0
2020-05-14 12:50:00,66.96,67.25,66.96,67.21,365260.0,66.5579,66.8462,66.5579,66.8064,365260.0
2020-05-14 13:00:00,67.25,67.28,66.97,67.0,130600.0,66.8462,66.876,66.5679,66.5977,130600.0
2020-05-14 13:10:00,67.01,67.08,66.98,67.08,98660.0,66.6076,66.6772,66.5778,66.6772,98660.0
2020-05-14 13:20:00,67.09,67.29,67.06,67.29,120240.0,66.6871,66.8859,66.6573,66.8859,120240.0
2020-05-14 13:30:00,67.28,67.39,67.22,67.26,176100.0,66.876,66.9853,66.8164,66.8561,176100.0
2020-05-14 13:40:00,67.24,67.3,67.15,67.28,83440.0,66.8362,66.8959,66.7468,66.876,83440.0
2020-05-14 13:50:00,67.29,67.29,67.12,67.13,186520.0,66.8859,66.8859,66.717,66.7269,186520.0
2020-05-14 14:00:00,67.16,67.16,66.96,67.06,249740.0,66.7567,66.7567,66.5579,66.6573,249740.0
2020-05-14 14:10:00,67.08,67.19,66.99,67.07,146940.0,66.6772,66.7865,66.5877,66.6673,146940.0
2020-05-14 14:20:00,67.13,67.2,67.02,67.1,150080.0,66.7269,66.7965,66.6176,66.6971,150080.0
2020-05-14 14:30:00,67.1,67.11,66.83,66.83,159860.0,66.6971,66.707,66.4287,66.4287,159860.0
2020-05-14 14:40:00,66.87,66.88,66.69,66.77,175640.0,66.4685,66.4784,66.2895,66.3691,175640.0
2020-05-14 14:50:00,66.73,67.09,66.73,67.01,113440.0,66.3293,66.6871,66.3293,66.6076,113440.0
2020-05-14 15:00:00,67.02,67.21,67.02,67.17,177180.0,66.6176,66.8064,66.6176,66.7667,177180.0
2020-05-14 15:10:00,67.15,67.18,67.05,67.1,162400.0,66.7468,66.7766,66.6474,66.6971,162400.0
2020-05-14 15:20:00,67.08,67.29,67.08,67.2,437100.0,66.6772,66.8859,66.6772,66.7965,437100.0
2020-05-14 15:30:00,67.22,67.26,66.99,67.11,252120.0,66.8164,66.8561,66.5877,66.707,252120.0
2020-05-14 15:40:00,67.07,67.32,66.91,67.32,400240.0,66.6673,66.9158,66.5082,66.9158,400240.0
2020-05-14 15:50:00,67.35,67.87,67.32,67.85,2680280.0,66.9456,67.4625,66.9158,67.4426,2680280.0
2020-05-15 09:30:00,67.3,67.52,66.95,67.1,1837600.0,66.8959,67.1146,66.548,66.6971,1837600.0
2020-05-15 09:40:00,67.2,67.22,66.95,67.1,754640.0,66.7965,66.8164,66.548,66.6971,754640.0
2020-05-15 09:50:00,67.13,67.2,67.06,67.18,382400.0,66.7269,66.7965,66.6573,66.7766,382400.0
2020-05-15 10:00:00,67.21,67.44,67.1,67.42,568860.0,66.8064,67.035,66.6971,67.0152,568860.0
2020-05-15 10:10:00,67.42,67.67,67.39,67.6,425260.0,67.0152,67.2637,66.9853,67.1941,425260.0
2020-05-15 10:20:00,67.59,67.77,67.45,67.64,700640.0,67.1841,67.3631,67.045,67.2338,700640.0
2020-05-15 10:30:00,67.62,67.82,67.54,67.57,564940.0,67.214,67.4128,67.1344,67.1643,564940.0
2020-05-15 10:40:00,67.59,67.8,67.5,67.6,370240.0,67.1841,67.3929,67.0947,67.1941,370240.0
2020-05-15 10:50:00,67.58,67.65,67.32,67.38,208640.0,67.1742,67.2438,66.9158,66.9754,208640.0
2020-05-15 11:00:00,67.36,67.49,67.25,67.49,342800.0,66.9555,67.0847,66.8462,67.0847,342800.0
2020-05-15 11:10:00,67.42,67.52,67.4,67.45,118680.0,67.0152,67.1146,66.9953,67.045,118680.0
2020-05-15 11:20:00,67.42,67.57,67.37,67.48,134040.0,67.0152,67.1643,66.9655,67.0748,134040.0
2020-05-15 11:30:00,67.46,67.57,67.4,67.46,85820.0,67.0549,67.1643,66.9953,67.0549,85820.0
2020-05-15 11:40:00,67.47,67.52,67.33,67.46,109060.0,67.0649,67.1146,66.9257,67.0549,109060.0
2020-05-15 11:50:00,67.46,67.63,67.42,67.62,112880.0,67.0549,67.2239,67.0152,67.214,112880.0
2020-05-15 12:00:00,67.61,67.81,67.6,67.79,302820.0,67.204,67.4028,67.1941,67.3829,302820.0
2020-05-15 12:10:00,67.81,67.86,67.77,67.85,268960.0,67.4028,67.4525,67.3631,67.4426,268960.0
2020-05-15 12:20:00,67.87,68.03,67.87,67.99,388760.0,67.4625,67.6215,67.4625,67.5817,388760.0
2020-05-15 12:30:00,67.97,68.1,67.95,68.09,174940.0,67.5619,67.6911,67.542,67.6811,174940.0
2020-05-15 12:40:00,68.11,68.25,68.04,68.08,514280.0,67.701,67.8402,67.6314,67.6712,514280.0
2020-05-15 12:50:00,68.09,68.23,68.05,68.23,238180.0,67.6811,67.8203,67.6414,67.8203,238180.0
2020-05-15 13:00:00,68.24,68.4,68.21,68.35,423100.0,67.8302,67.9893,67.8004,67.9396,423100.0
2020-05-15 13:10:00,68.39,68.57,68.31,68.31,409580.0,67.9793,68.1583,67.8998,67.8998,409580.0
2020-05-15 13:20:00,68.31,68.4,68.25,68.37,199880.0,67.8998,67.9893,67.8402,67.9595,199880.0
2020-05-15 13:30:00,68.36,68.42,68.26,68.27,168120.0,67.9495,68.0092,67.8501,67.8601,168120.0
2020-05-15 13:40:00,68.28,68.3,68.03,68.15,375920.0,67.87,67.8899,67.6215,67.7408,375920.0
2020-05-15 13:50:00,68.17,68.38,68.11,68.32,267060.0,67.7607,67.9694,67.701,67.9098,267060.0
2020-05-15 14:00:00,68.38,68.51,68.31,68.31,241780.0,67.9694,68.0986,67.8998,67.8998,241780.0
2020-05-15 14:10:00,68.34,68.44,68.28,68.44,346420.0,67.9296,68.029,67.87,68.029,346420.0
2020-05-15 14:20:00,68.42,68.55,68.33,68.55,412360.0,68.0092,68.1384,67.9197,68.1384,412360.0
2020-05-15 14:30:00,68.54,68.54,68.15,68.22,358960.0,68.1284,68.1284,67.7408,67.8104,358960.0
2020-05-15 14:40:00,68.3,68.33,68.17,68.28,137780.0,67.8899,67.9197,67.7607,67.87,137780.0
2020-05-15 14:50:00,68.31,68.46,68.29,68.29,234780.0,67.8998,68.0489,67.8799,67.8799,234780.0
2020-05-15 15:00:00,68.29,68.55,68.22,68.53,164660.0,67.8799,68.1384,67.8104,68.1185,164660.0
2020-05-15 15:10:00,68.51,68.51,68.4,68.47,162280.0,68.0986,68.0986,67.9893,68.0589,162280.0
2020-05-15 15:20:00,68.47,68.7,68.46,68.62,544160.0,68.0589,68.2875,68.0489,68.208,544160.0
2020-05-15 15:30:00,68.63,68.69,68.4,68.47,470620.0,68.2179,68.2775,67.9893,68.0589,470620.0
2020-05-15 15:40:00,68.5,68.6,68.33,68.56,914020.0,68.0887,68.1881,67.9197,68.1483,914020.0
2020-05-15 15:50:00,68.53,68.73,68.39,68.69,2051460.0,68.1185,68.3173,67.9793,68.2775,2051460.0
2020-05-18 09:30:00,68.18,68.21,67.71,67.97,2527380.0,67.7706,67.8004,67.3034,67.5619,2527380.0
2020-05-18 09:40:00,67.99,68.71,67.92,68.32,1762740.0,67.5817,68.2974,67.5122,67.9098,1762740.0
2020-05-18 09:50:00,68.39,68.47,68.15,68.34,845900.0,67.9793,68.0589,67.7408,67.9296,845900.0
2020-05-18 10:00:00,68.35,68.62,68.27,68.61,947900.0,67.9396,68.208,67.8601,68.198,947900.0
2020-05-18 10:10:00,68.59,68.76,68.42,68.74,1008320.0,68.1781,68.3471,68.0092,68.3272,1008320.0
2020-05-18 10:20:00,68.74,69.27,68.73,69.08,1226140.0,68.3272,68.8541,68.3173,68.6652,1226140.0
2020-05-18 10:30:00,69.07,69.19,68.97,69.17,868680.0,68.6553,68.7745,68.5559,68.7547,868680.0
2020-05-18 10:40:00,69.16,69.27,69.09,69.24,618820.0,68.7447,68.8541,68.6751,68.8242,618820.0
2020-05-18 10:50:00,69.28,69.32,69.15,69.27,312480.0,68.864,68.9038,68.7348,68.8541,312480.0
2020-05-18 11:00:00,69.25,69.29,69.13,69.22,403220.0,68.8342,68.8739,68.7149,68.8044,403220.0
2020-05-18 11:10:00,69.22,69.45,69.19,69.44,476580.0,68.8044,69.033,68.7745,69.023,476580.0
2020-05-18 11:20:00,69.43,69.55,69.33,69.37,432800.0,69.0131,69.1324,68.9137,68.9535,432800.0
2020-05-18 11:30:00,69.37,69.37,69.1,69.1,499680.0,68.9535,68.9535,68.6851,68.6851,499680.0
2020-05-18 11:40:00,69.09,69.27,69.09,69.22,408140.0,68.6751,68.8541,68.6751,68.8044,408140.0
2020-05-18 11:50:00,69.23,69.33,69.12,69.28,255500.0,68.8143,68.9137,68.705,68.864,255500.0
2020-05-18 12:00:00,69.28,69.32,69.05,69.06,387660.0,68.864,68.9038,68.6354,68.6453,387660.0
2020-05-18 12:10:00,69.06,69.21,69.04,69.07,215000.0,68.6453,68.7944,68.6254,68.6553,215000.0
2020-05-18 12:20:00,69.06,69.1,68.98,69.1,287220.0,68.6453,68.6851,68.5658,68.6851,287220.0
2020-05-18 12:30:00,69.09,69.13,69.06,69.1,179260.0,68.6751,68.7149,68.6453,68.6851,179260.0
2020-05-18 12:40:00,69.11,69.13,69.0,69.02,239820.0,68.695,68.7149,68.5857,68.6056,239820.0
2020-05-18 12:50:00,69.05,69.17,68.99,69.17,259640.0,68.6354,68.7547,68.5757,68.7547,259640.0
2020-05-18 13:00:00,69.16,69.28,69.16,69.18,295460.0,68.7447,68.864,68.7447,68.7646,295460.0
2020-05-18 13:10:00,69.19,69.37,69.15,69.37,237020.0,68.7745,68.9535,68.7348,68.9535,237020.0
2020-05-18 13:20:00,69.35,69.53,69.35,69.51,450380.0,68.9336,69.1125,68.9336,69.0926,450380.0
2020-05-18 13:30:00,69.5,69.6,69.44,69.5,374140.0,69.0827,69.1821,69.023,69.0827,374140.0
2020-05-18 13:40:00,69.48,69.51,69.4,69.45,189680.0,69.0628,69.0926,68.9833,69.033,189680.0
2020-05-18 13:50:00,69.45,69.55,69.42,69.52,140000.0,69.033,69.1324,69.0032,69.1026,140000.0
2020-05-18 14:00:00,69.55,69.64,69.4,69.4,274680.0,69.1324,69.2218,68.9833,68.9833,274680.0
2020-05-18 14:10:00,69.38,69.41,69.32,69.4,264980.0,68.9634,68.9932,68.9038,68.9833,264980.0
2020-05-18 14:20:00,69.4,69.48,69.21,69.32,376600.0,68.9833,69.0628,68.7944,68.9038,376600.0
2020-05-18 14:30:00,69.3,69.31,69.24,69.24,136360.0,68.8839,68.8938,68.8242,68.8242,136360.0
2020-05-18 14:40:00,69.27,69.38,69.24,69.33,173120.0,68.8541,68.9634,68.8242,68.9137,173120.0
2020-05-18 14:50:00,69.32,69.39,69.28,69.32,172200.0,68.9038,68.9733,68.864,68.9038,172200.0
2020-05-18 15:00:00,69.37,69.42,69.3,69.39,213560.0,68.9535,69.0032,68.8839,68.9733,213560.0
2020-05-18 15:10:00,69.37,69.37,69.05,69.14,302700.0,68.9535,68.9535,68.6354,68.7248,302700.0
2020-05-18 15:20:00,69.12,69.38,69.12,69.37,170080.0,68.705,68.9634,68.705,68.9535,170080.0
2020-05-18 15:30:00,69.39,69.5,69.35,69.48,302420.0,68.9733,69.0827,68.9336,69.0628,302420.0
2020-05-18 15:40:00,69.49,69.57,69.38,69.5,567200.0,69.0727,69.1523,68.9634,69.0827,567200.0
2020-05-18 15:50:00,69.52,69.6,69.19,69.26,1831460.0,69.1026,69.1821,68.7745,68.8441,1831460.0
2020-05-19 09:30:00,69.24,69.36,69.0,69.29,1469820.0,68.8242,68.9435,68.5857,68.8739,1469820.0
2020-05-19 09:40:00,69.32,69.45,69.05,69.17,561040.0,68.9038,69.033,68.6354,68.7547,561040.0
2020-05-19 09:50:00,69.18,69.34,69.13,69.21,493840.0,68.7646,68.9236,68.7149,68.7944,493840.0
2020-05-19 10:00:00,69.21,69.4,69.19,69.32,1046160.0,68.7944,68.9833,68.7745,68.9038,1046160.0
2020-05-19 10:10:00,69.3,69.4,69.23,69.3,664380.0,68.8839,68.9833,68.8143,68.8839,664380.0
2020-05-19 10:20:00,69.3,69.44,69.19,69.31,483640.0,68.8839,69.023,68.7745,68.8938,483640.0
2020-05-19 10:30:00,69.32,69.37,69.2,69.22,216580.0,68.9038,68.9535,68.7845,68.8044,216580.0
2020-05-19 10:40:00,69.2,69.31,69.1,69.3,349200.0,68.7845,68.8938,68.6851,68.8839,349200.0
2020-05-19 10:50:00,69.33,69.4,69.26,69.28,386800.0,68.9137,68.9833,68.8441,68.864,386800.0
2020-05-19 11:00:00,69.27,69.42,69.27,69.37,305040.0,68.8541,69.0032,68.8541,68.9535,305040.0
2020-05-19 11:10:00,69.39,69.5,69.34,69.42,299320.0,68.9733,69.0827,68.9236,69.0032,299320.0
2020-05-19 11:20:00,69.41,69.48,69.33,69.48,457800.0,68.9932,69.0628,68.9137,69.0628,457800.0
2020-05-19 11:30:00,69.5,69.62,69.44,69.47,561320.0,69.0827,69.202,69.023,69.0529,561320.0
2020-05-19 11:40:00,69.44,69.54,69.35,69.5,250100.0,69.023,69.1224,68.9336,69.0827,250100.0
2020-05-19 11:50:00,69.53,69.55,69.43,69.52,216960.0,69.1125,69.1324,69.0131,69.1026,216960.0
2020-05-19 12:00:00,69.5,69.55,69.37,69.5,234660.0,69.0827,69.1324,68.9535,69.0827,234660.0
2020-05-19 12:10:00,69.49,69.5,69.32,69.32,148420.0,69.0727,69.0827,68.9038,68.9038,148420.0
2020-05-19 12:20:00,69.36,69.45,69.35,69.41,126240.0,68.9435,69.033,68.9336,68.9932,126240.0
2020-05-19 12:30:00,69.39,69.42,69.29,69.33,215720.0,68.9733,69.0032,68.8739,68.9137,215720.0
2020-05-19 12:40:00,69.31,69.42,69.28,69.4,166960.0,68.8938,69.0032,68.864,68.9833,166960.0
2020-05-19 12:50:00,69.36,69.46,69.34,69.43,107500.0,68.9435,69.0429,68.9236,69.0131,107500.0
2020-05-19 13:00:00,69.41,69.42,69.34,69.39,180280.0,68.9932,69.0032,68.9236,68.9733,180280.0
2020-05-19 13:10:00,69.39,69.52,69.38,69.5,195920.0,68.9733,69.1026,68.9634,69.0827,195920.0
2020-05-19 13:20:00,69.51,69.6,69.47,69.5,352640.0,69.0926,69.1821,69.0529,69.0827,352640.0
2020-05-19 13:30:00,69.47,69.57,69.47,69.56,334020.0,69.0529,69.1523,69.0529,69.1423,334020.0
2020-05-19 13:40:00,69.54,69.55,69.46,69.46,159060.0,69.1224,69.1324,69.0429,69.0429,159060.0
2020-05-19 13:50:00,69.48,69.5,69.43,69.46,117300.0,69.0628,69.0827,69.0131,69.0429,117300.0
2020-05-19 14:00:00,69.45,69.53,69.32,69.5,214980.0,69.033,69.1125,68.9038,69.0827,214980.0
2020-05-19 14:10:00,69.49,69.49,69.45,69.47,82240.0,69.0727,69.0727,69.033,69.0529,82240.0
2020-05-19 14:20:00,69.47,69.49,69.39,69.39,130660.0,69.0529,69.0727,68.9733,68.9733,130660.0
2020-05-19 14:30:00,69.39,69.47,69.33,69.43,99120.0,68.9733,69.0529,68.9137,69.0131,99120.0
2020-05-19 14:40:00,69.41,69.47,69.36,69.47,212160.0,68.9932,69.0529,68.9435,69.0529,212160.0
2020-05-19 14:50:00,69.47,69.53,69.09,69.15,481280.0,69.0529,69.1125,68.6751,68.7348,481280.0
2020-05-19 15:00:00,69.12,69.32,69.12,69.3,255500.0,68.705,68.9038,68.705,68.8839,255500.0
2020-05-19 15:10:00,69.25,69.55,69.25,69.26,450460.0,68.8342,69.1324,68.8342,68.8441,450460.0
2020-05-19 15:20:00,69.22,69.31,69.09,69.18,305100.0,68.8044,68.8938,68.6751,68.7646,305100.0
2020-05-19 15:30:00,69.19,69.22,68.83,69.01,525720.0,68.7745,68.8044,68.4167,68.5956,525720.0
2020-05-19 15:40:00,68.99,69.13,68.89,68.89,416960.0,68.5757,68.7149,68.4763,68.4763,416960.0
2020-05-19 15:50:00,68.92,68.96,68.69,68.72,1137040.0,68.5062,68.5459,68.2775,68.3074,1137040.0
2020-05-20 09:30:00,69.5,69.73,69.37,69.7,1554040.0,69.0827,69.3113,68.9535,69.2815,1554040.0
2020-05-20 09:40:00,69.63,69.88,69.58,69.82,921680.0,69.2119,69.4604,69.1622,69.4007,921680.0
2020-05-20 09:50:00,69.84,70.21,69.83,70.19,1485260.0,69.4206,69.7884,69.4107,69.7685,1485260.0
2020-05-20 10:00:00,70.19,70.31,70.12,70.25,741820.0,69.7685,69.8878,69.6989,69.8282,741820.0
2020-05-20 10:10:00,70.25,70.3,69.9,70.13,842700.0,69.8282,69.8779,69.4803,69.7089,842700.0
2020-05-20 10:20:00,70.15,70.24,69.93,70.01,576500.0,69.7288,69.8182,69.5101,69.5896,576500.0
2020-05-20 10:30:00,70.01,70.11,69.86,70.1,295840.0,69.5896,69.689,69.4405,69.6791,295840.0
2020-05-20 10:40:00,70.07,70.16,69.93,69.95,409140.0,69.6492,69.7387,69.5101,69.53,409140.0
2020-05-20 10:50:00,69.93,70.0,69.81,69.98,300000.0,69.5101,69.5797,69.3908,69.5598,300000.0
2020-05-20 11:00:00,69.98,70.16,69.98,70.07,418120.0,69.5598,69.7387,69.5598,69.6492,418120.0
2020-05-20 11:10:00,70.08,70.16,70.05,70.11,228040.0,69.6592,69.7387,69.6294,69.689,228040.0
2020-05-20 11:20:00,70.1,70.3,70.09,70.22,334000.0,69.6791,69.8779,69.6691,69.7983,334000.0
2020-05-20 11:30:00,70.23,70.27,70.18,70.25,229300.0,69.8083,69.848,69.7586,69.8282,229300.0
2020-05-20 11:40:00,70.25,70.34,70.23,70.34,363560.0,69.8282,69.9176,69.8083,69.9176,363560.0
2020-05-20 11:50:00,70.35,70.53,70.35,70.52,665240.0,69.9276,70.1065,69.9276,70.0965,665240.0
2020-05-20 12:00:00,70.52,70.54,70.39,70.39,455040.0,70.0965,70.1164,69.9673,69.9673,455040.0
2020-05-20 12:10:00,70.37,70.45,70.24,70.26,247540.0,69.9474,70.027,69.8182,69.8381,247540.0
2020-05-20 12:20:00,70.3,70.32,70.14,70.32,246300.0,69.8779,69.8977,69.7188,69.8977,246300.0
2020-05-20 12:30:00,70.31,70.4,70.27,70.29,147840.0,69.8878,69.9773,69.848,69.8679,147840.0
2020-05-20 12:40:00,70.28,70.32,70.08,70.17,232040.0,69.858,69.8977,69.6592,69.7486,232040.0
2020-05-20 12:50:00,70.22,70.44,70.21,70.43,208720.0,69.7983,70.017,69.7884,70.0071,208720.0
2020-05-20 13:00:00,70.45,70.45,70.2,70.2,316540.0,70.027,70.027,69.7785,69.7785,316540.0
2020-05-20 13:10:00,70.2,70.36,70.2,70.22,244860.0,69.7785,69.9375,69.7785,69.7983,244860.0
2020-05-20 13:20:00,70.23,70.33,70.07,70.3,244000.0,69.8083,69.9077,69.6492,69.8779,244000.0
2020-05-20 13:30:00,70.29,70.45,70.29,70.45,281820.0,69.8679,70.027,69.8679,70.027,281820.0
2020-05-20 13:40:00,70.46,70.5,70.41,70.5,292480.0,70.0369,70.0767,69.9872,70.0767,292480.0
2020-05-20 13:50:00,70.5,70.5,70.44,70.48,147000.0,70.0767,70.0767,70.017,70.0568,147000.0
2020-05-20 14:00:00,70.46,70.53,70.21,70.22,480340.0,70.0369,70.1065,69.7884,69.7983,480340.0
2020-05-20 14:10:00,70.26,70.31,70.07,70.29,263120.0,69.8381,69.8878,69.6492,69.8679,263120.0
2020-05-20 14:20:00,70.27,70.35,70.25,70.33,211820.0,69.848,69.9276,69.8282,69.9077,211820.0
2020-05-20 14:30:00,70.29,70.5,70.29,70.44,247940.0,69.8679,70.0767,69.8679,70.017,247940.0
2020-05-20 14:40:00,70.42,70.49,70.39,70.48,213920.0,69.9971,70.0667,69.9673,70.0568,213920.0
2020-05-20 14:50:00,70.46,70.6,70.45,70.55,417260.0,70.0369,70.1761,70.027,70.1264,417260.0
2020-05-20 15:00:00,70.55,70.57,70.4,70.47,266860.0,70.1264,70.1462,69.9773,70.0468,266860.0
2020-05-20 15:10:00,70.48,70.5,70.33,70.48,154420.0,70.0568,70.0767,69.9077,70.0568,154420.0
2020-05-20 15:20:00,70.5,70.56,70.44,70.48,260360.0,70.0767,70.1363,70.017,70.0568,260360.0
2020-05-20 15:30:00,70.48,70.55,70.35,70.52,367380.0,70.0568,70.1264,69.9276,70.0965,367380.0
2020-05-20 15:40:00,70.51,70.6,70.31,70.35,449140.0,70.0866,70.1761,69.8878,69.9276,449140.0
2020-05-20 15:50:00,70.39,70.54,70.23,70.46,1429620.0,69.9673,70.1164,69.8083,70.0369,1429620.0
2020-05-21 09:30:00,70.55,70.61,70.12,70.5,1200320.0,70.1264,70.186,69.6989,70.0767,1200320.0
2020-05-21 09:40:00,70.49,70.82,70.49,70.7,780700.0,70.0667,70.3947,70.0667,70.2755,780700.0
2020-05-21 09:50:00,70.72,70.73,70.22,70.44,559980.0,70.2953,70.3053,69.7983,70.017,559980.0
2020-05-21 10:00:00,70.45,70.47,70.03,70.21,781900.0,70.027,70.0468,69.6095,69.7884,781900.0
2020-05-21 10:10:00,70.22,70.27,70.03,70.24,289860.0,69.7983,69.848,69.6095,69.8182,289860.0
2020-05-21 10:20:00,70.26,70.36,70.17,70.2,281160.0,69.8381,69.9375,69.7486,69.7785,281160.0
2020-05-21 10:30:00,70.19,70.22,69.98,70.03,740980.0,69.7685,69.7983,69.5598,69.6095,740980.0
2020-05-21 10:40:00,70.02,70.19,70.0,70.17,409100.0,69.5995,69.7685,69.5797,69.7486,409100.0
2020-05-21 10:50:00,70.17,70.28,70.15,70.22,252520.0,69.7486,69.858,69.7288,69.7983,252520.0
2020-05-21 11:00:00,70.21,70.23,69.82,69.82,707720.0,69.7884,69.8083,69.4007,69.4007,707720.0
2020-05-21 11:10:00,69.83,69.95,69.77,69.8,643680.0,69.4107,69.53,69.3511,69.3809,643680.0
2020-05-21 11:20:00,69.81,69.94,69.72,69.94,269800.0,69.3908,69.52,69.3014,69.52,269800.0
2020-05-21 11:30:00,69.95,70.15,69.95,70.15,222340.0,69.53,69.7288,69.53,69.7288,222340.0
2020-05-21 11:40:00,70.15,70.27,70.14,70.22,211760.0,69.7288,69.848,69.7188,69.7983,211760.0
2020-05-21 11:50:00,70.24,70.31,70.12,70.15,232540.0,69.8182,69.8878,69.6989,69.7288,232540.0
2020-05-21 12:00:00,70.21,70.45,70.2,70.44,264320.0,69.7884,70.027,69.7785,70.017,264320.0
2020-05-21 12:10:00,70.41,70.53,70.34,70.43,274580.0,69.9872,70.1065,69.9176,70.0071,274580.0
2020-05-21 12:20:00,70.44,70.68,70.44,70.54,310980.0,70.017,70.2556,70.017,70.1164,310980.0
2020-05-21 12:30:00,70.54,70.57,70.31,70.31,233900.0,70.1164,70.1462,69.8878,69.8878,233900.0
2020-05-21 12:40:00,70.33,70.5,70.33,70.49,178540.0,69.9077,70.0767,69.9077,70.0667,178540.0
2020-05-21 12:50:00,70.44,70.44,70.33,70.38,91820.0,70.017,70.017,69.9077,69.9574,91820.0
2020-05-21 13:00:00,70.42,70.53,70.3,70.38,233100.0,69.9971,70.1065,69.8779,69.9574,233100.0
2020-05-21 13:10:00,70.42,70.44,70.33,70.35,75020.0,69.9971,70.017,69.9077,69.9276,75020.0
2020-05-21 13:20:00,70.34,70.4,70.27,70.4,109720.0,69.9176,69.9773,69.848,69.9773,109720.0
2020-05-21 13:30:00,70.39,70.41,70.22,70.26,159520.0,69.9673,69.9872,69.7983,69.8381,159520.0
2020-05-21 13:40:00,70.25,70.4,70.16,70.37,193880.0,69.8282,69.9773,69.7387,69.9474,193880.0
2020-05-21 13:50:00,70.35,70.36,70.28,70.3,80220.0,69.9276,69.9375,69.858,69.8779,80220.0
2020-05-21 14:00:00,70.31,70.41,70.3,70.35,172460.0,69.8878,69.9872,69.8779,69.9276,172460.0
2020-05-21 14:10:00,70.34,70.46,70.34,70.41,146440.0,69.9176,70.0369,69.9176,69.9872,146440.0
2020-05-21 14:20:00,70.38,70.44,70.38,70.4,97820.0,69.9574,70.017,69.9574,69.9773,97820.0
2020-05-21 14:30:00,70.42,70.44,70.14,70.15,295760.0,69.9971,70.017,69.7188,69.7288,295760.0
2020-05-21 14:40:00,70.19,70.24,70.1,70.14,158200.0,69.7685,69.8182,69.6791,69.7188,158200.0
2020-05-21 14:50:00,70.15,70.3,70.08,70.26,156080.0,69.7288,69.8779,69.6592,69.8381,156080.0
2020-05-21 15:00:00,70.26,70.39,70.25,70.34,226200.0,69.8381,69.9673,69.8282,69.9176,226200.0
2020-05-21 15:10:00,70.32,70.47,70.27,70.44,330760.0,69.8977,70.0468,69.848,70.017,330760.0
2020-05-21 15:20:00,70.44,70.58,70.4,70.4,470420.0,70.017,70.1562,69.9773,69.9773,470420.0
2020-05-21 15:30:00,70.42,70.48,70.25,70.39,425880.0,69.9971,70.0568,69.8282,69.9673,425880.0
2020-05-21 15:40:00,70.34,70.54,70.31,70.54,551620.0,69.9176,70.1164,69.8878,70.1164,551620.0
2020-05-21 15:50:00,70.55,70.6,70.27,70.4,1460200.0,70.1264,70.1761,69.848,69.9773,1460200.0
2020-05-22 09:30:00,70.2,70.2,69.8,69.89,817740.0,69.7785,69.7785,69.3809,69.4703,817740.0
2020-05-22 09:40:00,69.93,70.14,69.89,70.11,360260.0,69.5101,69.7188,69.4703,69.689,360260.0
2020-05-22 09:50:00,70.13,70.45,70.1,70.42,343800.0,69.7089,70.027,69.6791,69.9971,343800.0
2020-05-22 10:00:00,70.4,70.42,70.14,70.14,392900.0,69.9773,69.9971,69.7188,69.7188,392900.0
2020-05-22 10:10:00,70.16,70.19,69.92,69.95,265680.0,69.7387,69.7685,69.5001,69.53,265680.0
2020-05-22 10:20:00,70.08,70.18,70.01,70.18,210200.0,69.6592,69.7586,69.5896,69.7586,210200.0
2020-05-22 10:30:00,70.2,70.2,70.03,70.09,169820.0,69.7785,69.7785,69.6095,69.6691,169820.0
2020-05-22 10:40:00,70.17,70.19,70.0,70.0,247500.0,69.7486,69.7685,69.5797,69.5797,247500.0
2020-05-22 10:50:00,69.98,70.09,69.89,69.92,363540.0,69.5598,69.6691,69.4703,69.5001,363540.0
2020-05-22 11:00:00,69.9,69.97,69.87,69.91,168800.0,69.4803,69.5498,69.4504,69.4902,168800.0
2020-05-22 11:10:00,69.89,70.07,69.88,70.06,232980.0,69.4703,69.6492,69.4604,69.6393,232980.0
2020-05-22 11:20:00,70.07,70.09,69.89,69.92,152200.0,69.6492,69.6691,69.4703,69.5001,152200.0
2020-05-22 11:30:00,69.93,70.0,69.89,69.97,151460.0,69.5101,69.5797,69.4703,69.5498,151460.0
2020-05-22 11:40:00,70.0,70.06,69.94,70.03,138860.0,69.5797,69.6393,69.52,69.6095,138860.0
2020-05-22 11:50:00,70.02,70.1,69.96,70.01,124240.0,69.5995,69.6791,69.5399,69.5896,124240.0
2020-05-22 12:00:00,70.02,70.05,69.9,69.94,89240.0,69.5995,69.6294,69.4803,69.52,89240.0
2020-05-22 12:10:00,69.93,70.01,69.89,70.01,92640.0,69.5101,69.5896,69.4703,69.5896,92640.0
2020-05-22 12:20:00,70.02,70.05,69.97,70.0,137720.0,69.5995,69.6294,69.5498,69.5797,137720.0
2020-05-22 12:30:00,70.01,70.15,70.01,70.08,178200.0,69.5896,69.7288,69.5896,69.6592,178200.0
2020-05-22 12:40:00,70.11,70.16,70.07,70.15,91320.0,69.689,69.7387,69.6492,69.7288,91320.0
2020-05-22 12:50:00,70.13,70.21,70.1,70.14,180900.0,69.7089,69.7884,69.6791,69.7188,180900.0
2020-05-22 13:00:00,70.19,70.33,70.18,70.2,154940.0,69.7685,69.9077,69.7586,69.7785,154940.0
2020-05-22 13:10:00,70.2,70.28,70.18,70.28,107440.0,69.7785,69.858,69.7586,69.858,107440.0
2020-05-22 13:20:00,70.31,70.42,70.28,70.34,143040.0,69.8878,69.9971,69.858,69.9176,143040.0
2020-05-22 13:30:00,70.34,70.38,70.3,70.35,124640.0,69.9176,69.9574,69.8779,69.9276,124640.0
2020-05-22 13:40:00,70.34,70.39,70.33,70.34,87120.0,69.9176,69.9673,69.9077,69.9176,87120.0
2020-05-22 13:50:00,70.34,70.39,70.26,70.34,123520.0,69.9176,69.9673,69.8381,69.9176,123520.0
2020-05-22 14:00:00,70.34,70.49,70.32,70.47,236320.0,69.9176,70.0667,69.8977,70.0468,236320.0
2020-05-22 14:10:00,70.48,70.49,70.41,70.43,223180.0,70.0568,70.0667,69.9872,70.0071,223180.0
2020-05-22 14:20:00,70.43,70.53,70.42,70.51,423540.0,70.0071,70.1065,69.9971,70.0866,423540.0
2020-05-22 14:30:00,70.51,70.61,70.49,70.58,327300.0,70.0866,70.186,70.0667,70.1562,327300.0
2020-05-22 14:40:00,70.58,70.6,70.47,70.48,189700.0,70.1562,70.1761,70.0468,70.0568,189700.0
2020-05-22 14:50:00,70.47,70.5,70.43,70.47,93000.0,70.0468,70.0767,70.0071,70.0468,93000.0
2020-05-22 15:00:00,70.46,70.51,70.42,70.46,164900.0,70.0369,70.0866,69.9971,70.0369,164900.0
2020-05-22 15:10:00,70.5,70.56,70.45,70.55,692760.0,70.0767,70.1363,70.027,70.1264,692760.0
2020-05-22 15:20:00,70.55,70.65,70.5,70.63,789000.0,70.1264,70.2258,70.0767,70.2059,789000.0
2020-05-22 15:30:00,70.65,70.74,70.64,70.68,568500.0,70.2258,70.3152,70.2158,70.2556,568500.0
2020-05-22 15:40:00,70.67,70.77,70.55,70.75,711320.0,70.2456,70.345,70.1264,70.3252,711320.0
2020-05-22 15:50:00,70.76,70.85,70.58,70.66,3072520.0,70.3351,70.4246,70.1562,70.2357,3072520.0
2020-05-26 09:30:00,72.1,72.14,71.68,71.77,2158900.0,71.6671,71.7068,71.2496,71.339,2158900.0
2020-05-26 09:40:00,71.74,72.08,71.69,71.95,1143520.0,71.3092,71.6472,71.2595,71.518,1143520.0
2020-05-26 09:50:00,71.96,72.05,71.84,71.99,702360.0,71.5279,71.6174,71.4086,71.5577,702360.0
2020-05-26 10:00:00,71.96,72.19,71.96,72.03,943720.0,71.5279,71.7565,71.5279,71.5975,943720.0
2020-05-26 10:10:00,72.01,72.14,71.95,72.06,513240.0,71.5776,71.7068,71.518,71.6273,513240.0
2020-05-26 10:20:00,72.11,72.14,71.93,72.12,506940.0,71.677,71.7068,71.4981,71.6869,506940.0
2020-05-26 10:30:00,72.15,72.17,72.01,72.04,400020.0,71.7168,71.7366,71.5776,71.6074,400020.0
2020-05-26 10:40:00,72.03,72.2,71.92,72.15,513740.0,71.5975,71.7665,71.4881,71.7168,513740.0
2020-05-26 10:50:00,72.15,72.26,72.1,72.13,564840.0,71.7168,71.8261,71.6671,71.6969,564840.0
2020-05-26 11:00:00,72.11,72.23,71.98,72.06,335600.0,71.677,71.7963,71.5478,71.6273,335600.0
2020-05-26 11:10:00,72.06,72.1,71.9,72.01,401140.0,71.6273,71.6671,71.4683,71.5776,401140.0
2020-05-26 11:20:00,72.03,72.05,71.59,71.69,488220.0,71.5975,71.6174,71.1601,71.2595,488220.0
2020-05-26 11:30:00,71.73,71.73,71.45,71.57,323020.0,71.2993,71.2993,71.021,71.1402,323020.0
2020-05-26 11:40:00,71.56,71.59,71.23,71.43,420440.0,71.1303,71.1601,70.8023,71.0011,420440.0
2020-05-26 11:50:00,71.41,71.61,71.39,71.57,409060.0,70.9812,71.18,70.9613,71.1402,409060.0
2020-05-26 12:00:00,71.59,71.64,71.53,71.54,344760.0,71.1601,71.2098,71.1005,71.1104,344760.0
2020-05-26 12:10:00,71.58,71.65,71.49,71.49,502020.0,71.1502,71.2198,71.0607,71.0607,502020.0
2020-05-26 12:20:00,71.47,71.63,71.44,71.58,278380.0,71.0408,71.1999,71.011,71.1502,278380.0
2020-05-26 12:30:00,71.6,71.81,71.6,71.81,238940.0,71.1701,71.3788,71.1701,71.3788,238940.0
2020-05-26 12:40:00,71.82,71.93,71.79,71.81,270680.0,71.3887,71.4981,71.3589,71.3788,270680.0
2020-05-26 12:50:00,71.82,71.9,71.82,71.86,176420.0,71.3887,71.4683,71.3887,71.4285,176420.0
2020-05-26 13:00:00,71.87,71.94,71.69,71.69,131040.0,71.4384,71.508,71.2595,71.2595,131040.0
2020-05-26 13:10:00,71.68,71.84,71.65,71.8,123960.0,71.2496,71.4086,71.2198,71.3689,123960.0
2020-05-26 13:20:00,71.82,72.02,71.82,72.0,176940.0,71.3887,71.5875,71.3887,71.5677,176940.0
2020-05-26 13:30:00,72.0,72.0,71.87,71.89,134200.0,71.5677,71.5677,71.4384,71.4583,134200.0
2020-05-26 13:40:00,71.93,71.95,71.82,71.82,149460.0,71.4981,71.518,71.3887,71.3887,149460.0
2020-05-26 13:50:00,71.83,71.93,71.83,71.85,126520.0,71.3987,71.4981,71.3987,71.4186,126520.0
2020-05-26 14:00:00,71.79,71.87,71.75,71.79,114520.0,71.3589,71.4384,71.3192,71.3589,114520.0
2020-05-26 14:10:00,71.79,71.84,71.64,71.68,152920.0,71.3589,71.4086,71.2098,71.2496,152920.0
2020-05-26 14:20:00,71.72,71.81,71.6,71.63,202880.0,71.2893,71.3788,71.1701,71.1999,202880.0
2020-05-26 14:30:00,71.61,71.65,71.51,71.55,193240.0,71.18,71.2198,71.0806,71.1204,193240.0
2020-05-26 14:40:00,71.55,71.55,71.43,71.47,279580.0,71.1204,71.1204,71.0011,71.0408,279580.0
2020-05-26 14:50:00,71.48,71.53,71.44,71.53,285780.0,71.0508,71.1005,71.011,71.1005,285780.0
2020-05-26 15:00:00,71.53,71.53,71.36,71.4,270820.0,71.1005,71.1005,70.9315,70.9713,270820.0
2020-05-26 15:10:00,71.39,71.47,71.31,71.32,257760.0,70.9613,71.0408,70.8818,70.8917,257760.0
2020-05-26 15:20:00,71.35,71.45,71.29,71.44,337860.0,70.9216,71.021,70.8619,71.011,337860.0
2020-05-26 15:30:00,71.44,71.55,71.16,71.32,634020.0,71.011,71.1204,70.7327,70.8917,634020.0
2020-05-26 15:40:00,71.31,71.31,70.97,71.08,539980.0,70.8818,70.8818,70.5438,70.6532,539980.0
2020-05-26 15:50:00,71.1,71.4,71.03,71.07,2997980.0,70.6731,70.9713,70.6035,70.6432,2997980.0
2020-05-27 09:30:00,71.0,71.02,70.48,70.53,1382740.0,70.5737,70.5935,70.0568,70.1065,1382740.0
2020-05-27 09:40:00,70.54,70.85,70.29,70.36,459920.0,70.1164,70.4246,69.8679,69.9375,459920.0
2020-05-27 09:50:00,70.38,70.57,70.29,70.37,363360.0,69.9574,70.1462,69.8679,69.9474,363360.0
2020-05-27 10:00:00,70.36,70.66,70.22,70.58,1124660.0,69.9375,70.2357,69.7983,70.1562,1124660.0
2020-05-27 10:10:00,70.55,70.62,70.44,70.48,310220.0,70.1264,70.1959,70.017,70.0568,310220.0
2020-05-27 10:20:00,70.53,70.58,70.25,70.44,262080.0,70.1065,70.1562,69.8282,70.017,262080.0
2020-05-27 10:30:00,70.46,70.56,70.18,70.18,343740.0,70.0369,70.1363,69.7586,69.7586,343740.0
2020-05-27 10:40:00,70.2,70.2,69.73,69.73,580540.0,69.7785,69.7785,69.3113,69.3113,580540.0
2020-05-27 10:50:00,69.76,70.2,69.76,70.16,413660.0,69.3411,69.7785,69.3411,69.7387,413660.0
2020-05-27 11:00:00,70.04,70.24,69.78,70.23,361800.0,69.6194,69.8182,69.361,69.8083,361800.0
2020-05-27 11:10:00,70.21,70.4,70.16,70.35,273900.0,69.7884,69.9773,69.7387,69.9276,273900.0
2020-05-27 11:20:00,70.31,70.41,70.25,70.25,292660.0,69.8878,69.9872,69.8282,69.8282,292660.0
2020-05-27 11:30:00,70.24,70.41,69.96,70.02,319620.0,69.8182,69.9872,69.5399,69.5995,319620.0
2020-05-27 11:40:00,70.02,70.34,70.02,70.31,199460.0,69.5995,69.9176,69.5995,69.8878,199460.0
2020-05-27 11:50:00,70.27,70.4,70.25,70.38,244320.0,69.848,69.9773,69.8282,69.9574,244320.0
2020-05-27 12:00:00,70.39,70.64,70.28,70.62,282220.0,69.9673,70.2158,69.858,70.1959,282220.0
2020-05-27 12:10:00,70.6,70.65,70.47,70.5,239640.0,70.1761,70.2258,70.0468,70.0767,239640.0
2020-05-27 12:20:00,70.52,70.6,70.41,70.44,187700.0,70.0965,70.1761,69.9872,70.017,187700.0
2020-05-27 12:30:00,70.47,70.62,70.43,70.61,107120.0,70.0468,70.1959,70.0071,70.186,107120.0
2020-05-27 12:40:00,70.63,70.78,70.59,70.76,191900.0,70.2059,70.355,70.1661,70.3351,191900.0
2020-05-27 12:50:00,70.7,70.81,70.65,70.65,132800.0,70.2755,70.3848,70.2258,70.2258,132800.0
2020-05-27 13:00:00,70.59,70.69,70.45,70.61,190580.0,70.1661,70.2655,70.027,70.186,190580.0
2020-05-27 13:10:00,70.61,70.67,70.51,70.67,147680.0,70.186,70.2456,70.0866,70.2456,147680.0
2020-05-27 13:20:00,70.7,70.72,70.55,70.62,103340.0,70.2755,70.2953,70.1264,70.1959,103340.0
2020-05-27 13:30:00,70.57,70.65,70.44,70.65,234880.0,70.1462,70.2258,70.017,70.2258,234880.0
2020-05-27 13:40:00,70.61,70.64,70.54,70.55,109700.0,70.186,70.2158,70.1164,70.1264,109700.0
2020-05-27 13:50:00,70.58,70.62,70.48,70.54,163000.0,70.1562,70.1959,70.0568,70.1164,163000.0
2020-05-27 14:00:00,70.55,70.84,70.55,70.75,217740.0,70.1264,70.4146,70.1264,70.3252,217740.0
2020-05-27 14:10:00,70.83,70.89,70.79,70.85,157660.0,70.4047,70.4643,70.3649,70.4246,157660.0
2020-05-27 14:20:00,70.84,70.84,70.7,70.73,134560.0,70.4146,70.4146,70.2755,70.3053,134560.0
2020-05-27 14:30:00,70.73,70.79,70.66,70.74,104680.0,70.3053,70.3649,70.2357,70.3152,104680.0
2020-05-27 14:40:00,70.71,70.89,70.65,70.86,173460.0,70.2854,70.4643,70.2258,70.4345,173460.0
2020-05-27 14:50:00,70.89,71.26,70.88,71.26,403400.0,70.4643,70.8321,70.4544,70.8321,403400.0
2020-05-27 15:00:00,71.24,71.27,71.09,71.16,170180.0,70.8122,70.842,70.6631,70.7327,170180.0
2020-05-27 15:10:00,71.16,71.23,71.06,71.1,132580.0,70.7327,70.8023,70.6333,70.6731,132580.0
2020-05-27 15:20:00,71.14,71.14,70.96,71.05,159340.0,70.7128,70.7128,70.5339,70.6234,159340.0
2020-05-27 15:30:00,71.04,71.04,70.79,71.01,369680.0,70.6134,70.6134,70.3649,70.5836,369680.0
2020-05-27 15:40:00,71.0,71.24,71.0,71.1,335740.0,70.5737,70.8122,70.5737,70.6731,335740.0
2020-05-27 15:50:00,71.12,71.23,70.93,71.01,1653680.0,70.6929,70.8023,70.5041,70.5836,1653680.0
2020-05-28 09:30:00,70.01,70.87,69.95,70.74,1455240.0,69.5896,70.4444,69.53,70.3152,1455240.0
2020-05-28 09:40:00,70.77,71.29,70.77,71.22,449560.0,70.345,70.8619,70.345,70.7923,449560.0
2020-05-28 09:50:00,71.22,71.32,71.05,71.12,384520.0,70.7923,70.8917,70.6234,70.6929,384520.0
2020-05-28 10:00:00,71.11,71.2,70.94,71.14,271720.0,70.683,70.7725,70.514,70.7128,271720.0
2020-05-28 10:10:00,71.1,71.39,71.07,71.24,392200.0,70.6731,70.9613,70.6432,70.8122,392200.0
2020-05-28 10:20:00,71.25,71.36,71.1,71.21,338700.0,70.8222,70.9315,70.6731,70.7824,338700.0
2020-05-28 10:30:00,71.21,71.23,71.09,71.23,434360.0,70.7824,70.8023,70.6631,70.8023,434360.0
2020-05-28 10:40:00,71.24,71.33,71.13,71.19,349840.0,70.8122,70.9017,70.7029,70.7625,349840.0
2020-05-28 10:50:00,71.18,71.3,71.17,71.3,248380.0,70.7526,70.8719,70.7426,70.8719,248380.0
2020-05-28 11:00:00,71.28,71.33,71.13,71.13,213080.0,70.852,70.9017,70.7029,70.7029,213080.0
2020-05-28 11:10:00,71.12,71.27,71.12,71.25,159400.0,70.6929,70.842,70.6929,70.8222,159400.0
2020-05-28 11:20:00,71.22,71.37,71.13,71.37,145700.0,70.7923,70.9414,70.7029,70.9414,145700.0
2020-05-28 11:30:00,71.34,71.34,71.23,71.29,82660.0,70.9116,70.9116,70.8023,70.8619,82660.0
2020-05-28 11:40:00,71.2,71.43,71.16,71.43,207540.0,70.7725,71.0011,70.7327,71.0011,207540.0
2020-05-28 11:50:00,71.44,71.62,71.36,71.62,331140.0,71.011,71.1899,70.9315,71.1899,331140.0
2020-05-28 12:00:00,71.65,71.7,71.5,71.61,277980.0,71.2198,71.2695,71.0707,71.18,277980.0
2020-05-28 12:10:00,71.62,71.67,71.61,71.63,107520.0,71.1899,71.2396,71.18,71.1999,107520.0
2020-05-28 12:20:00,71.61,71.7,71.53,71.58,196760.0,71.18,71.2695,71.1005,71.1502,196760.0
2020-05-28 12:30:00,71.59,71.76,71.58,71.74,239480.0,71.1601,71.3291,71.1502,71.3092,239480.0
2020-05-28 12:40:00,71.76,71.93,71.73,71.92,288840.0,71.3291,71.4981,71.2993,71.4881,288840.0
2020-05-28 12:50:00,71.92,72.02,71.89,71.98,398520.0,71.4881,71.5875,71.4583,71.5478,398520.0
2020-05-28 13:00:00,72.02,72.15,72.0,72.1,586640.0,71.5875,71.7168,71.5677,71.6671,586640.0
2020-05-28 13:10:00,72.11,72.13,71.95,71.99,197520.0,71.677,71.6969,71.518,71.5577,197520.0
2020-05-28 13:20:00,71.99,72.02,71.92,72.02,254100.0,71.5577,71.5875,71.4881,71.5875,254100.0
2020-05-28 13:30:00,72.0,72.2,71.97,72.18,266920.0,71.5677,71.7665,71.5378,71.7466,266920.0
2020-05-28 13:40:00,72.19,72.22,72.04,72.07,228780.0,71.7565,71.7863,71.6074,71.6372,228780.0
2020-05-28 13:50:00,72.05,72.05,71.89,71.91,215700.0,71.6174,71.6174,71.4583,71.4782,215700.0
2020-05-28 14:00:00,71.92,72.0,71.82,71.82,105900.0,71.4881,71.5677,71.3887,71.3887,105900.0
2020-05-28 14:10:00,71.76,72.0,71.71,71.97,217600.0,71.3291,71.5677,71.2794,71.5378,217600.0
2020-05-28 14:20:00,71.97,71.99,71.73,71.78,198740.0,71.5378,71.5577,71.2993,71.349,198740.0
2020-05-28 14:30:00,71.83,71.83,71.57,71.6,449400.0,71.3987,71.3987,71.1402,71.1701,449400.0
2020-05-28 14:40:00,71.6,71.7,71.59,71.66,179120.0,71.1701,71.2695,71.1601,71.2297,179120.0
2020-05-28 14:50:00,71.68,71.77,71.59,71.73,158660.0,71.2496,71.339,71.1601,71.2993,158660.0
2020-05-28 15:00:00,71.72,71.91,71.72,71.82,221720.0,71.2893,71.4782,71.2893,71.3887,221720.0
2020-05-28 15:10:00,71.78,71.95,71.51,71.51,304000.0,71.349,71.518,71.0806,71.0806,304000.0
2020-05-28 15:20:00,71.58,71.67,71.41,71.43,335460.0,71.1502,71.2396,70.9812,71.0011,335460.0
2020-05-28 15:30:00,71.44,71.48,71.25,71.44,418980.0,71.011,71.0508,70.8222,71.011,418980.0
2020-05-28 15:40:00,71.43,71.47,70.86,70.89,1122100.0,71.0011,71.0408,70.4345,70.4643,1122100.0
2020-05-28 15:50:00,70.92,71.12,70.7,70.87,2568300.0,70.4941,70.6929,70.2755,70.4444,2568300.0
2020-05-29 09:30:00,71.02,71.48,70.83,71.42,927840.0,70.5935,71.0508,70.4047,70.9911,927840.0
2020-05-29 09:40:00,71.37,71.7,71.23,71.64,516220.0,70.9414,71.2695,70.8023,71.2098,516220.0
2020-05-29 09:50:00,71.66,71.66,71.39,71.47,364860.0,71.2297,71.2297,70.9613,71.0408,364860.0
2020-05-29 10:00:00,71.45,71.46,70.94,71.02,328820.0,71.021,71.0309,70.514,70.5935,328820.0
2020-05-29 10:10:00,71.01,71.1,70.87,71.07,251500.0,70.5836,70.6731,70.4444,70.6432,251500.0
2020-05-29 10:20:00,71.03,71.17,70.9,71.11,259160.0,70.6035,70.7426,70.4743,70.683,259160.0
2020-05-29 10:30:00,71.12,71.36,71.12,71.31,227420.0,70.6929,70.9315,70.6929,70.8818,227420.0
2020-05-29 10:40:00,71.32,71.32,70.98,70.98,171820.0,70.8917,70.8917,70.5538,70.5538,171820.0
2020-05-29 10:50:00,71.04,71.3,71.01,71.28,214720.0,70.6134,70.8719,70.5836,70.852,214720.0
2020-05-29 11:00:00,71.28,71.33,70.85,71.0,285820.0,70.852,70.9017,70.4246,70.5737,285820.0
2020-05-29 11:10:00,71.01,71.29,71.01,71.17,232120.0,70.5836,70.8619,70.5836,70.7426,232120.0
2020-05-29 11:20:00,71.22,71.27,71.09,71.16,121100.0,70.7923,70.842,70.6631,70.7327,121100.0
2020-05-29 11:30:00,71.19,71.32,71.03,71.25,122740.0,70.7625,70.8917,70.6035,70.8222,122740.0
2020-05-29 11:40:00,71.26,71.4,71.09,71.4,218360.0,70.8321,70.9713,70.6631,70.9713,218360.0
2020-05-29 11:50:00,71.39,71.45,71.28,71.31,215100.0,70.9613,71.021,70.852,70.8818,215100.0
2020-05-29 12:00:00,71.28,71.44,71.27,71.37,157280.0,70.852,71.011,70.842,70.9414,157280.0
2020-05-29 12:10:00,71.37,71.37,71.16,71.19,117400.0,70.9414,70.9414,70.7327,70.7625,117400.0
2020-05-29 12:20:00,71.15,71.21,71.06,71.21,167020.0,70.7228,70.7824,70.6333,70.7824,167020.0
2020-05-29 12:30:00,71.21,71.28,71.1,71.28,162900.0,70.7824,70.852,70.6731,70.852,162900.0
2020-05-29 12:40:00,71.27,71.33,71.11,71.13,192980.0,70.842,70.9017,70.683,70.7029,192980.0
2020-05-29 12:50:00,71.1,71.48,70.88,71.35,318800.0,70.6731,71.0508,70.4544,70.9216,318800.0
2020-05-29 13:00:00,71.35,71.37,71.19,71.32,129040.0,70.9216,70.9414,70.7625,70.8917,129040.0
2020-05-29 13:10:00,71.32,71.42,71.2,71.24,172360.0,70.8917,70.9911,70.7725,70.8122,172360.0
2020-05-29 13:20:00,71.27,71.29,71.12,71.12,199940.0,70.842,70.8619,70.6929,70.6929,199940.0
2020-05-29 13:30:00,71.11,71.19,71.02,71.06,174860.0,70.683,70.7625,70.5935,70.6333,174860.0
2020-05-29 13:40:00,71.06,71.1,71.0,71.06,189740.0,70.6333,70.6731,70.5737,70.6333,189740.0
2020-05-29 13:50:00,71.06,71.13,70.98,71.08,312680.0,70.6333,70.7029,70.5538,70.6532,312680.0
2020-05-29 14:00:00,71.07,71.44,71.07,71.44,470300.0,70.6432,71.011,70.6432,71.011,470300.0
2020-05-29 14:10:00,71.46,71.48,71.25,71.41,395020.0,71.0309,71.0508,70.8222,70.9812,395020.0
2020-05-29 14:20:00,71.44,71.48,71.34,71.4,253220.0,71.011,71.0508,70.9116,70.9713,253220.0
2020-05-29 14:30:00,71.41,71.41,71.23,71.27,240260.0,70.9812,70.9812,70.8023,70.842,240260.0
2020-05-29 14:40:00,71.27,71.3,71.05,71.05,196440.0,70.842,70.8719,70.6234,70.6234,196440.0
2020-05-29 14:50:00,71.04,71.51,70.8,71.51,693080.0,70.6134,71.0806,70.3749,71.0806,693080.0
2020-05-29 15:00:00,71.51,71.69,71.37,71.4,600360.0,71.0806,71.2595,70.9414,70.9713,600360.0
2020-05-29 15:10:00,71.39,71.5,71.27,71.48,288920.0,70.9613,71.0707,70.842,71.0508,288920.0
2020-05-29 15:20:00,71.54,71.63,71.44,71.48,219840.0,71.1104,71.1999,71.011,71.0508,219840.0
2020-05-29 15:30:00,71.47,71.6,71.42,71.56,232260.0,71.0408,71.1701,70.9911,71.1303,232260.0
2020-05-29 15:40:00,71.56,71.67,71.45,71.45,716840.0,71.1303,71.2396,71.021,71.021,716840.0
2020-05-29 15:50:00,71.46,71.84,71.4,71.62,2041860.0,71.0309,71.4086,70.9713,71.1899,2041860.0
2020-06-01 09:30:00,71.15,71.65,71.11,71.52,1195160.0,70.7228,71.2198,70.683,71.0905,1195160.0
2020-06-01 09:40:00,71.57,71.97,71.57,71.75,413780.0,71.1402,71.5378,71.1402,71.3192,413780.0
2020-06-01 09:50:00,71.72,71.9,71.68,71.75,253980.0,71.2893,71.4683,71.2496,71.3192,253980.0
2020-06-01 10:00:00,71.78,72.01,71.74,71.94,451720.0,71.349,71.5776,71.3092,71.508,451720.0
2020-06-01 10:10:00,71.96,72.08,71.8,71.8,315340.0,71.5279,71.6472,71.3689,71.3689,315340.0
2020-06-01 10:20:00,71.79,71.94,71.76,71.86,214320.0,71.3589,71.508,71.3291,71.4285,214320.0
2020-06-01 10:30:00,71.88,71.94,71.74,71.81,258700.0,71.4484,71.508,71.3092,71.3788,258700.0
2020-06-01 10:40:00,71.83,71.83,71.53,71.53,363500.0,71.3987,71.3987,71.1005,71.1005,363500.0
2020-06-01 10:50:00,71.54,71.72,71.51,71.69,258200.0,71.1104,71.2893,71.0806,71.2595,258200.0
2020-06-01 11:00:00,71.72,71.78,71.5,71.62,197620.0,71.2893,71.349,71.0707,71.1899,197620.0
2020-06-01 11:10:00,71.61,71.7,71.5,71.52,148020.0,71.18,71.2695,71.0707,71.0905,148020.0
2020-06-01 11:20:00,71.55,71.57,71.44,71.56,202660.0,71.1204,71.1402,71.011,71.1303,202660.0
2020-06-01 11:30:00,71.6,71.73,71.57,71.72,160460.0,71.1701,71.2993,71.1402,71.2893,160460.0
2020-06-01 11:40:00,71.72,71.78,71.67,71.76,156740.0,71.2893,71.349,71.2396,71.3291,156740.0
2020-06-01 11:50:00,71.7,71.71,71.54,71.63,220040.0,71.2695,71.2794,71.1104,71.1999,220040.0
2020-06-01 12:00:00,71.62,71.7,71.54,71.63,173920.0,71.1899,71.2695,71.1104,71.1999,173920.0
2020-06-01 12:10:00,71.64,71.7,71.62,71.7,144700.0,71.2098,71.2695,71.1899,71.2695,144700.0
2020-06-01 12:20:00,71.69,71.76,71.64,71.75,243980.0,71.2595,71.3291,71.2098,71.3192,243980.0
2020-06-01 12:30:00,71.75,71.77,71.59,71.59,143960.0,71.3192,71.339,71.1601,71.1601,143960.0
2020-06-01 12:40:00,71.59,71.7,71.59,71.7,262040.0,71.1601,71.2695,71.1601,71.2695,262040.0
2020-06-01 12:50:00,71.7,71.71,71.58,71.58,207680.0,71.2695,71.2794,71.1502,71.1502,207680.0
2020-06-01 13:00:00,71.6,71.74,71.59,71.74,169500.0,71.1701,71.3092,71.1601,71.3092,169500.0
2020-06-01 13:10:00,71.72,71.75,71.66,71.68,147000.0,71.2893,71.3192,71.2297,71.2496,147000.0
2020-06-01 13:20:00,71.67,71.79,71.66,71.74,209040.0,71.2396,71.3589,71.2297,71.3092,209040.0
2020-06-01 13:30:00,71.74,71.76,71.71,71.73,199440.0,71.3092,71.3291,71.2794,71.2993,199440.0
2020-06-01 13:40:00,71.73,71.74,71.6,71.62,153000.0,71.2993,71.3092,71.1701,71.1899,153000.0
2020-06-01 13:50:00,71.65,71.66,71.61,71.62,112840.0,71.2198,71.2297,71.18,71.1899,112840.0
2020-06-01 14:00:00,71.63,71.66,71.57,71.62,99800.0,71.1999,71.2297,71.1402,71.1899,99800.0
2020-06-01 14:10:00,71.61,71.61,71.5,71.56,466100.0,71.18,71.18,71.0707,71.1303,466100.0
2020-06-01 14:20:00,71.56,71.57,71.48,71.54,166800.0,71.1303,71.1402,71.0508,71.1104,166800.0
2020-06-01 14:30:00,71.56,71.67,71.54,71.61,335860.0,71.1303,71.2396,71.1104,71.18,335860.0
2020-06-01 14:40:00,71.62,71.67,71.55,71.61,172080.0,71.1899,71.2396,71.1204,71.18,172080.0
2020-06-01 14:50:00,71.62,71.65,71.56,71.63,329420.0,71.1899,71.2198,71.1303,71.1999,329420.0
2020-06-01 15:00:00,71.61,71.66,71.56,71.64,120280.0,71.18,71.2297,71.1303,71.2098,120280.0
2020-06-01 15:10:00,71.65,71.71,71.6,71.69,360860.0,71.2198,71.2794,71.1701,71.2595,360860.0
2020-06-01 15:20:00,71.7,71.75,71.64,71.72,132440.0,71.2695,71.3192,71.2098,71.2893,132440.0
2020-06-01 15:30:00,71.73,71.8,71.59,71.66,301280.0,71.2993,71.3689,71.1601,71.2297,301280.0
2020-06-01 15:40:00,71.67,71.72,71.63,71.69,266420.0,71.2396,71.2893,71.1999,71.2595,266420.0
2020-06-01 15:50:00,71.63,71.89,71.57,71.72,1239620.0,71.1999,71.4583,71.1402,71.2893,1239620.0
2020-06-02 09:30:00,71.73,71.86,71.4,71.72,1294480.0,71.2993,71.4285,70.9713,71.2893,1294480.0
2020-06-02 09:40:00,71.72,71.77,71.45,71.56,676340.0,71.2893,71.339,71.021,71.1303,676340.0
2020-06-02 09:50:00,71.57,71.64,71.46,71.59,768600.0,71.1402,71.2098,71.0309,71.1601,768600.0
2020-06-02 10:00:00,71.6,71.72,71.54,71.64,593820.0,71.1701,71.2893,71.1104,71.2098,593820.0
2020-06-02 10:10:00,71.66,71.66,71.52,71.64,233320.0,71.2297,71.2297,71.0905,71.2098,233320.0
2020-06-02 10:20:00,71.65,71.8,71.64,71.8,294080.0,71.2198,71.3689,71.2098,71.3689,294080.0
2020-06-02 10:30:00,71.8,71.82,71.72,71.81,443380.0,71.3689,71.3887,71.2893,71.3788,443380.0
2020-06-02 10:40:00,71.79,71.79,71.44,71.44,208100.0,71.3589,71.3589,71.011,71.011,208100.0
2020-06-02 10:50:00,71.41,71.51,71.41,71.42,167840.0,70.9812,71.0806,70.9812,70.9911,167840.0
2020-06-02 11:00:00,71.42,71.43,71.14,71.16,355740.0,70.9911,71.0011,70.7128,70.7327,355740.0
2020-06-02 11:10:00,71.23,71.37,71.08,71.37,232600.0,70.8023,70.9414,70.6532,70.9414,232600.0
2020-06-02 11:20:00,71.35,71.41,71.3,71.36,322080.0,70.9216,70.9812,70.8719,70.9315,322080.0
2020-06-02 11:30:00,71.36,71.47,71.31,71.36,120560.0,70.9315,71.0408,70.8818,70.9315,120560.0
2020-06-02 11:40:00,71.37,71.46,71.34,71.4,104860.0,70.9414,71.0309,70.9116,70.9713,104860.0
2020-06-02 11:50:00,71.39,71.41,71.25,71.3,128000.0,70.9613,70.9812,70.8222,70.8719,128000.0
2020-06-02 12:00:00,71.31,71.42,71.31,71.4,106160.0,70.8818,70.9911,70.8818,70.9713,106160.0
2020-06-02 12:10:00,71.42,71.45,71.31,71.39,78480.0,70.9911,71.021,70.8818,70.9613,78480.0
2020-06-02 12:20:00,71.4,71.48,71.4,71.47,78000.0,70.9713,71.0508,70.9713,71.0408,78000.0
2020-06-02 12:30:00,71.5,71.51,71.45,71.5,80360.0,71.0707,71.0806,71.021,71.0707,80360.0
2020-06-02 12:40:00,71.49,71.56,71.47,71.53,112620.0,71.0607,71.1303,71.0408,71.1005,112620.0
2020-06-02 12:50:00,71.5,71.56,71.5,71.52,48500.0,71.0707,71.1303,71.0707,71.0905,48500.0
2020-06-02 13:00:00,71.53,71.66,71.53,71.66,82600.0,71.1005,71.2297,71.1005,71.2297,82600.0
2020-06-02 13:10:00,71.61,71.63,71.59,71.61,34520.0,71.18,71.1999,71.1601,71.18,34520.0
2020-06-02 13:20:00,71.62,71.7,71.61,71.68,73760.0,71.1899,71.2695,71.18,71.2496,73760.0
2020-06-02 13:30:00,71.65,71.76,71.6,71.63,125460.0,71.2198,71.3291,71.1701,71.1999,125460.0
2020-06-02 13:40:00,71.62,71.72,71.62,71.69,60240.0,71.1899,71.2893,71.1899,71.2595,60240.0
2020-06-02 13:50:00,71.68,71.76,71.68,71.71,95360.0,71.2496,71.3291,71.2496,71.2794,95360.0
2020-06-02 14:00:00,71.73,71.77,71.62,71.66,109020.0,71.2993,71.339,71.1899,71.2297,109020.0
2020-06-02 14:10:00,71.66,71.72,71.63,71.72,57260.0,71.2297,71.2893,71.1999,71.2893,57260.0
2020-06-02 14:20:00,71.72,71.83,71.66,71.66,95380.0,71.2893,71.3987,71.2297,71.2297,95380.0
2020-06-02 14:30:00,71.69,71.7,71.52,71.57,125840.0,71.2595,71.2695,71.0905,71.1402,125840.0
2020-06-02 14:40:00,71.58,71.69,71.57,71.69,70000.0,71.1502,71.2595,71.1402,71.2595,70000.0
2020-06-02 14:50:00,71.72,71.73,71.62,71.65,70000.0,71.2893,71.2993,71.1899,71.2198,70000.0
2020-06-02 15:00:00,71.65,71.68,71.49,71.49,147180.0,71.2198,71.2496,71.0607,71.0607,147180.0
2020-06-02 15:10:00,71.51,71.59,71.46,71.56,136880.0,71.0806,71.1601,71.0309,71.1303,136880.0
2020-06-02 15:20:00,71.56,71.61,71.47,71.54,146000.0,71.1303,71.18,71.0408,71.1104,146000.0
2020-06-02 15:30:00,71.54,71.59,71.48,71.59,216000.0,71.1104,71.1601,71.0508,71.1601,216000.0
2020-06-02 15:40:00,71.61,71.71,71.59,71.69,249120.0,71.18,71.2794,71.1601,71.2595,249120.0
2020-06-02 15:50:00,71.73,72.15,71.71,72.15,1416120.0,71.2993,71.7168,71.2794,71.7168,1416120.0
2020-06-03 09:30:00,72.14,72.15,71.79,72.04,1003620.0,71.7068,71.7168,71.3589,71.6074,1003620.0
2020-06-03 09:40:00,72.01,72.29,71.99,72.07,640640.0,71.5776,71.8559,71.5577,71.6372,640640.0
2020-06-03 09:50:00,72.11,72.41,72.08,72.41,451880.0,71.677,71.9752,71.6472,71.9752,451880.0
2020-06-03 10:00:00,72.44,72.45,72.08,72.22,312660.0,72.005,72.015,71.6472,71.7863,312660.0
2020-06-03 10:10:00,72.22,72.28,72.01,72.13,205460.0,71.7863,71.846,71.5776,71.6969,205460.0
2020-06-03 10:20:00,72.16,72.18,71.99,72.09,264040.0,71.7267,71.7466,71.5577,71.6571,264040.0
2020-06-03 10:30:00,72.05,72.15,72.04,72.04,197660.0,71.6174,71.7168,71.6074,71.6074,197660.0
2020-06-03 10:40:00,72.0,72.06,71.94,72.04,148780.0,71.5677,71.6273,71.508,71.6074,148780.0
2020-06-03 10:50:00,72.03,72.05,71.9,71.9,193960.0,71.5975,71.6174,71.4683,71.4683,193960.0
2020-06-03 11:00:00,71.9,72.0,71.9,71.94,204800.0,71.4683,71.5677,71.4683,71.508,204800.0
2020-06-03 11:10:00,71.91,72.03,71.91,72.02,211080.0,71.4782,71.5975,71.4782,71.5875,211080.0
2020-06-03 11:20:00,72.01,72.02,71.83,71.88,264960.0,71.5776,71.5875,71.3987,71.4484,264960.0
2020-06-03 11:30:00,71.87,71.87,71.75,71.82,189220.0,71.4384,71.4384,71.3192,71.3887,189220.0
2020-06-03 11:40:00,71.81,71.81,71.68,71.77,256420.0,71.3788,71.3788,71.2496,71.339,256420.0
2020-06-03 11:50:00,71.76,71.84,71.73,71.76,236600.0,71.3291,71.4086,71.2993,71.3291,236600.0
2020-06-03 12:00:00,71.77,71.77,71.6,71.6,219060.0,71.339,71.339,71.1701,71.1701,219060.0
2020-06-03 12:10:00,71.61,71.69,71.58,71.62,168940.0,71.18,71.2595,71.1502,71.1899,168940.0
2020-06-03 12:20:00,71.63,71.68,71.59,71.68,147260.0,71.1999,71.2496,71.1601,71.2496,147260.0
2020-06-03 12:30:00,71.7,71.85,71.7,71.82,125960.0,71.2695,71.4186,71.2695,71.3887,125960.0
2020-06-03 12:40:00,71.8,71.84,71.76,71.76,107820.0,71.3689,71.4086,71.3291,71.3291,107820.0
2020-06-03 12:50:00,71.77,71.82,71.73,71.76,114300.0,71.339,71.3887,71.2993,71.3291,114300.0
2020-06-03 13:00:00,71.74,71.84,71.7,71.82,108780.0,71.3092,71.4086,71.2695,71.3887,108780.0
2020-06-03 13:10:00,71.82,71.87,71.79,71.8,84240.0,71.3887,71.4384,71.3589,71.3689,84240.0
2020-06-03 13:20:00,71.82,71.82,71.69,71.72,148100.0,71.3887,71.3887,71.2595,71.2893,148100.0
2020-06-03 13:30:00,71.71,71.72,71.63,71.64,197720.0,71.2794,71.2893,71.1999,71.2098,197720.0
2020-06-03 13:40:00,71.66,71.7,71.62,71.63,251520.0,71.2297,71.2695,71.1899,71.1999,251520.0
2020-06-03 13:50:00,71.61,71.72,71.6,71.71,176660.0,71.18,71.2893,71.1701,71.2794,176660.0
2020-06-03 14:00:00,71.75,71.88,71.75,71.86,200920.0,71.3192,71.4484,71.3192,71.4285,200920.0
2020-06-03 14:10:00,71.89,71.92,71.82,71.87,153560.0,71.4583,71.4881,71.3887,71.4384,153560.0
2020-06-03 14:20:00,71.86,71.92,71.78,71.79,180260.0,71.4285,71.4881,71.349,71.3589,180260.0
2020-06-03 14:30:00,71.79,71.91,71.79,71.87,71560.0,71.3589,71.4782,71.3589,71.4384,71560.0
2020-06-03 14:40:00,71.9,72.0,71.88,71.94,200760.0,71.4683,71.5677,71.4484,71.508,200760.0
2020-06-03 14:50:00,71.97,72.05,71.95,71.95,206840.0,71.5378,71.6174,71.518,71.518,206840.0
2020-06-03 15:00:00,71.95,71.95,71.84,71.91,190700.0,71.518,71.518,71.4086,71.4782,190700.0
2020-06-03 15:10:00,71.91,72.01,71.9,71.94,182760.0,71.4782,71.5776,71.4683,71.508,182760.0
2020-06-03 15:20:00,71.93,72.04,71.9,71.98,250840.0,71.4981,71.6074,71.4683,71.5478,250840.0
2020-06-03 15:30:00,71.98,72.0,71.92,72.0,326560.0,71.5478,71.5677,71.4881,71.5677,326560.0
2020-06-03 15:40:00,71.98,72.1,71.96,72.04,319800.0,71.5478,71.6671,71.5279,71.6074,319800.0
2020-06-03 15:50:00,72.06,72.1,71.69,71.96,1689440.0,71.6273,71.6671,71.2595,71.5279,1689440.0
2020-06-04 09:30:00,71.84,71.84,71.45,71.66,1274280.0,71.4086,71.4086,71.021,71.2297,1274280.0
2020-06-04 09:40:00,71.74,71.99,71.73,71.97,375880.0,71.3092,71.5577,71.2993,71.5378,375880.0
2020-06-04 09:50:00,71.96,72.07,71.85,71.85,317340.0,71.5279,71.6372,71.4186,71.4186,317340.0
2020-06-04 10:00:00,71.79,71.95,71.72,71.86,244940.0,71.3589,71.518,71.2893,71.4285,244940.0
2020-06-04 10:10:00,71.84,71.93,71.78,71.83,164740.0,71.4086,71.4981,71.349,71.3987,164740.0
2020-06-04 10:20:00,71.79,71.87,71.71,71.79,102080.0,71.3589,71.4384,71.2794,71.3589,102080.0
2020-06-04 10:30:00,71.77,71.81,71.7,71.76,124620.0,71.339,71.3788,71.2695,71.3291,124620.0
2020-06-04 10:40:00,71.74,71.77,71.5,71.62,179300.0,71.3092,71.339,71.0707,71.1899,179300.0
2020-06-04 10:50:00,71.61,71.65,71.55,71.56,147860.0,71.18,71.2198,71.1204,71.1303,147860.0
2020-06-04 11:00:00,71.58,71.58,71.43,71.44,162760.0,71.1502,71.1502,71.0011,71.011,162760.0
2020-06-04 11:10:00,71.43,71.43,71.02,71.11,281100.0,71.0011,71.0011,70.5935,70.683,281100.0
2020-06-04 11:20:00,71.11,71.16,70.98,71.06,453180.0,70.683,70.7327,70.5538,70.6333,453180.0
2020-06-04 11:30:00,71.05,71.16,71.0,71.04,269500.0,70.6234,70.7327,70.5737,70.6134,269500.0
2020-06-04 11:40:00,71.05,71.11,70.92,71.03,299120.0,70.6234,70.683,70.4941,70.6035,299120.0
2020-06-04 11:50:00,71.04,71.08,70.95,70.97,142320.0,70.6134,70.6532,70.524,70.5438,142320.0
2020-06-04 12:00:00,70.97,71.08,70.95,71.05,151340.0,70.5438,70.6532,70.524,70.6234,151340.0
2020-06-04 12:10:00,71.05,71.1,70.93,71.1,220560.0,70.6234,70.6731,70.5041,70.6731,220560.0
2020-06-04 12:20:00,71.09,71.17,71.07,71.07,209500.0,70.6631,70.7426,70.6432,70.6432,209500.0
2020-06-04 12:30:00,71.07,71.07,70.82,70.83,256800.0,70.6432,70.6432,70.3947,70.4047,256800.0
2020-06-04 12:40:00,70.82,70.95,70.81,70.9,127220.0,70.3947,70.524,70.3848,70.4743,127220.0
2020-06-04 12:50:00,70.91,70.98,70.85,70.85,99740.0,70.4842,70.5538,70.4246,70.4246,99740.0
2020-06-04 13:00:00,70.84,70.96,70.84,70.93,112860.0,70.4146,70.5339,70.4146,70.5041,112860.0
2020-06-04 13:10:00,70.89,70.92,70.85,70.88,66000.0,70.4643,70.4941,70.4246,70.4544,66000.0
2020-06-04 13:20:00,70.86,70.89,70.83,70.83,156540.0,70.4345,70.4643,70.4047,70.4047,156540.0
2020-06-04 13:30:00,70.83,70.94,70.83,70.92,100280.0,70.4047,70.514,70.4047,70.4941,100280.0
2020-06-04 13:40:00,70.96,71.11,70.95,71.1,142320.0,70.5339,70.683,70.524,70.6731,142320.0
2020-06-04 13:50:00,71.11,71.15,71.03,71.08,211160.0,70.683,70.7228,70.6035,70.6532,211160.0
2020-06-04 14:00:00,71.08,71.16,71.08,71.09,144620.0,70.6532,70.7327,70.6532,70.6631,144620.0
2020-06-04 14:10:00,71.1,71.11,71.0,71.05,191000.0,70.6731,70.683,70.5737,70.6234,191000.0
2020-06-04 14:20:00,71.06,71.09,71.01,71.07,153320.0,70.6333,70.6631,70.5836,70.6432,153320.0
2020-06-04 14:30:00,71.08,71.08,70.9,70.9,179060.0,70.6532,70.6532,70.4743,70.4743,179060.0
2020-06-04 14:40:00,70.91,70.92,70.78,70.78,344900.0,70.4842,70.4941,70.355,70.355,344900.0
2020-06-04 14:50:00,70.78,70.78,70.6,70.61,419300.0,70.355,70.355,70.1761,70.186,419300.0
2020-06-04 15:00:00,70.62,70.77,70.5,70.54,284700.0,70.1959,70.345,70.0767,70.1164,284700.0
2020-06-04 15:10:00,70.56,70.71,70.5,70.71,163220.0,70.1363,70.2854,70.0767,70.2854,163220.0
2020-06-04 15:20:00,70.7,70.74,70.59,70.63,136120.0,70.2755,70.3152,70.1661,70.2059,136120.0
2020-06-04 15:30:00,70.63,70.7,70.5,70.55,437860.0,70.2059,70.2755,70.0767,70.1264,437860.0
2020-06-04 15:40:00,70.53,70.58,70.49,70.53,326120.0,70.1065,70.1562,70.0667,70.1065,326120.0
2020-06-04 15:50:00,70.56,70.75,70.3,70.74,1515140.0,70.1363,70.3252,69.8779,70.3152,1515140.0
2020-06-05 09:30:00,70.78,70.94,70.38,70.84,1247860.0,70.355,70.514,69.9574,70.4146,1247860.0
2020-06-05 09:40:00,70.88,71.49,70.83,71.44,969000.0,70.4544,71.0607,70.4047,71.011,969000.0
2020-06-05 09:50:00,71.44,71.48,71.29,71.41,488900.0,71.011,71.0508,70.8619,70.9812,488900.0
2020-06-05 10:00:00,71.45,71.55,71.2,71.25,578860.0,71.021,71.1204,70.7725,70.8222,578860.0
2020-06-05 10:10:00,71.25,71.48,71.22,71.44,403500.0,70.8222,71.0508,70.7923,71.011,403500.0
2020-06-05 10:20:00,71.44,71.62,71.43,71.61,497800.0,71.011,71.1899,71.0011,71.18,497800.0
2020-06-05 10:30:00,71.62,71.76,71.56,71.71,424640.0,71.1899,71.3291,71.1303,71.2794,424640.0
2020-06-05 10:40:00,71.69,71.79,71.56,71.56,252280.0,71.2595,71.3589,71.1303,71.1303,252280.0
2020-06-05 10:50:00,71.57,71.75,71.52,71.62,283740.0,71.1402,71.3192,71.0905,71.1899,283740.0
2020-06-05 11:00:00,71.64,71.68,71.42,71.5,677440.0,71.2098,71.2496,70.9911,71.0707,677440.0
2020-06-05 11:10:00,71.55,71.6,71.4,71.54,273460.0,71.1204,71.1701,70.9713,71.1104,273460.0
2020-06-05 11:20:00,71.55,71.83,71.5,71.78,332720.0,71.1204,71.3987,71.0707,71.349,332720.0
2020-06-05 11:30:00,71.76,71.95,71.76,71.82,203060.0,71.3291,71.518,71.3291,71.3887,203060.0
2020-06-05 11:40:00,71.79,72.01,71.74,71.99,473360.0,71.3589,71.5776,71.3092,71.5577,473360.0
2020-06-05 11:50:00,72.01,72.06,71.9,71.95,155620.0,71.5776,71.6273,71.4683,71.518,155620.0
2020-06-05 12:00:00,71.96,72.14,71.92,72.07,337140.0,71.5279,71.7068,71.4881,71.6372,337140.0
2020-06-05 12:10:00,72.07,72.18,71.94,71.97,312740.0,71.6372,71.7466,71.508,71.5378,312740.0
2020-06-05 12:20:00,72.05,72.13,72.01,72.09,158560.0,71.6174,71.6969,71.5776,71.6571,158560.0
2020-06-05 12:30:00,72.1,72.22,72.08,72.11,188320.0,71.6671,71.7863,71.6472,71.677,188320.0
2020-06-05 12:40:00,72.09,72.14,72.0,72.13,85160.0,71.6571,71.7068,71.5677,71.6969,85160.0
2020-06-05 12:50:00,72.11,72.11,72.0,72.09,104440.0,71.677,71.677,71.5677,71.6571,104440.0
2020-06-05 13:00:00,72.09,72.11,71.99,72.07,118420.0,71.6571,71.677,71.5577,71.6372,118420.0
2020-06-05 13:10:00,72.09,72.18,72.05,72.17,139440.0,71.6571,71.7466,71.6174,71.7366,139440.0
2020-06-05 13:20:00,72.18,72.32,71.71,72.01,1815220.0,71.7466,71.8857,71.2794,71.5776,1815220.0
2020-06-05 13:30:00,72.01,72.04,71.83,71.89,825280.0,71.5776,71.6074,71.3987,71.4583,825280.0
2020-06-05 13:40:00,71.88,71.88,71.78,71.82,445820.0,71.4484,71.4484,71.349,71.3887,445820.0
2020-06-05 13:50:00,71.84,71.9,71.71,71.72,352180.0,71.4086,71.4683,71.2794,71.2893,352180.0
2020-06-05 14:00:00,71.74,71.85,71.7,71.72,267600.0,71.3092,71.4186,71.2695,71.2893,267600.0
2020-06-05 14:10:00,71.73,71.87,71.71,71.8,181040.0,71.2993,71.4384,71.2794,71.3689,181040.0
2020-06-05 14:20:00,71.84,72.05,71.83,72.05,299000.0,71.4086,71.6174,71.3987,71.6174,299000.0
2020-06-05 14:30:00,72.06,72.09,71.87,72.04,295500.0,71.6273,71.6571,71.4384,71.6074,295500.0
2020-06-05 14:40:00,72.05,72.2,72.04,72.11,266180.0,71.6174,71.7665,71.6074,71.677,266180.0
2020-06-05 14:50:00,72.13,72.15,72.03,72.04,232840.0,71.6969,71.7168,71.5975,71.6074,232840.0
2020-06-05 15:00:00,72.05,72.12,71.87,71.94,231040.0,71.6174,71.6869,71.4384,71.508,231040.0
2020-06-05 15:10:00,71.93,71.99,71.83,71.94,256940.0,71.4981,71.5577,71.3987,71.508,256940.0
2020-06-05 15:20:00,71.95,72.17,71.87,72.13,299520.0,71.518,71.7366,71.4384,71.6969,299520.0
2020-06-05 15:30:00,72.13,72.19,71.93,71.98,408880.0,71.6969,71.7565,71.4981,71.5478,408880.0
2020-06-05 15:40:00,71.95,72.05,71.73,71.78,507460.0,71.518,71.6174,71.2993,71.349,507460.0
2020-06-05 15:50:00,71.79,72.05,71.68,72.04,1441520.0,71.3589,71.6174,71.2496,71.6074,1441520.0
2020-06-08 09:30:00,71.42,71.87,71.23,71.61,1274780.0,70.9911,71.4384,70.8023,71.18,1274780.0
2020-06-08 09:40:00,71.55,71.7,71.43,71.51,484740.0,71.1204,71.2695,71.0011,71.0806,484740.0
2020-06-08 09:50:00,71.47,71.6,71.43,71.52,476520.0,71.0408,71.1701,71.0011,71.0905,476520.0
2020-06-08 10:00:00,71.53,71.56,71.29,71.3,605420.0,71.1005,71.1303,70.8619,70.8719,605420.0
2020-06-08 10:10:00,71.31,71.45,71.22,71.43,249360.0,70.8818,71.021,70.7923,71.0011,249360.0
2020-06-08 10:20:00,71.41,71.74,71.4,71.72,271340.0,70.9812,71.3092,70.9713,71.2893,271340.0
2020-06-08 10:30:00,71.73,71.86,71.64,71.86,429840.0,71.2993,71.4285,71.2098,71.4285,429840.0
2020-06-08 10:40:00,71.86,71.95,71.81,71.86,420060.0,71.4285,71.518,71.3788,71.4285,420060.0
2020-06-08 10:50:00,71.84,72.02,71.84,71.85,787600.0,71.4086,71.5875,71.4086,71.4186,787600.0
2020-06-08 11:00:00,71.89,72.04,71.88,71.91,350780.0,71.4583,71.6074,71.4484,71.4782,350780.0
2020-06-08 11:10:00,71.93,72.01,71.87,71.87,232840.0,71.4981,71.5776,71.4384,71.4384,232840.0
2020-06-08 11:20:00,71.88,72.03,71.88,72.01,184720.0,71.4484,71.5975,71.4484,71.5776,184720.0
2020-06-08 11:30:00,72.03,72.03,71.84,71.87,179280.0,71.5975,71.5975,71.4086,71.4384,179280.0
2020-06-08 11:40:00,71.86,72.1,71.8,72.1,232560.0,71.4285,71.6671,71.3689,71.6671,232560.0
2020-06-08 11:50:00,72.1,72.1,71.92,71.92,112880.0,71.6671,71.6671,71.4881,71.4881,112880.0
2020-06-08 12:00:00,71.97,72.0,71.93,71.97,119000.0,71.5378,71.5677,71.4981,71.5378,119000.0
2020-06-08 12:10:00,71.96,72.01,71.8,71.85,149040.0,71.5279,71.5776,71.3689,71.4186,149040.0
2020-06-08 12:20:00,71.86,71.89,71.75,71.75,128040.0,71.4285,71.4583,71.3192,71.3192,128040.0
2020-06-08 12:30:00,71.74,71.85,71.73,71.82,70000.0,71.3092,71.4186,71.2993,71.3887,70000.0
2020-06-08 12:40:00,71.83,71.93,71.83,71.92,183140.0,71.3987,71.4981,71.3987,71.4881,183140.0
2020-06-08 12:50:00,71.85,71.9,71.8,71.83,82000.0,71.4186,71.4683,71.3689,71.3987,82000.0
2020-06-08 13:00:00,71.85,71.87,71.75,71.79,118000.0,71.4186,71.4384,71.3192,71.3589,118000.0
2020-06-08 13:10:00,71.79,71.87,71.79,71.84,85880.0,71.3589,71.4384,71.3589,71.4086,85880.0
2020-06-08 13:20:00,71.82,71.87,71.78,71.82,147060.0,71.3887,71.4384,71.349,71.3887,147060.0
2020-06-08 13:30:00,71.83,71.93,71.78,71.92,191920.0,71.3987,71.4981,71.349,71.4881,191920.0
2020-06-08 13:40:00,71.91,71.95,71.87,71.91,128040.0,71.4782,71.518,71.4384,71.4782,128040.0
2020-06-08 13:50:00,71.91,71.97,71.86,71.94,211540.0,71.4782,71.5378,71.4285,71.508,211540.0
2020-06-08 14:00:00,71.93,72.07,71.93,72.06,292700.0,71.4981,71.6372,71.4981,71.6273,292700.0
2020-06-08 14:10:00,72.09,72.12,72.05,72.07,164560.0,71.6571,71.6869,71.6174,71.6372,164560.0
2020-06-08 14:20:00,72.06,72.14,72.06,72.12,157140.0,71.6273,71.7068,71.6273,71.6869,157140.0
2020-06-08 14:30:00,72.12,72.12,72.01,72.11,326720.0,71.6869,71.6869,71.5776,71.677,326720.0
2020-06-08 14:40:00,72.12,72.12,72.0,72.03,142520.0,71.6869,71.6869,71.5677,71.5975,142520.0
2020-06-08 14:50:00,72.04,72.05,71.98,72.03,182380.0,71.6074,71.6174,71.5478,71.5975,182380.0
2020-06-08 15:00:00,72.04,72.1,72.02,72.02,115420.0,71.6074,71.6671,71.5875,71.5875,115420.0
2020-06-08 15:10:00,71.98,72.02,71.91,71.93,129700.0,71.5478,71.5875,71.4782,71.4981,129700.0
2020-06-08 15:20:00,71.94,72.0,71.93,71.97,188280.0,71.508,71.5677,71.4981,71.5378,188280.0
2020-06-08 15:30:00,71.97,72.05,71.95,72.04,220800.0,71.5378,71.6174,71.518,71.6074,220800.0
2020-06-08 15:40:00,72.02,72.16,72.02,72.09,483120.0,71.5875,71.7267,71.5875,71.6571,483120.0
2020-06-08 15:50:00,72.11,72.45,72.11,72.42,1936920.0,71.677,72.015,71.677,71.9851,1936920.0
2020-06-09 09:30:00,72.22,72.7,72.12,72.64,1589300.0,71.7863,72.2635,71.6869,72.2038,1589300.0
2020-06-09 09:40:00,72.64,72.92,72.61,72.75,459360.0,72.2038,72.4821,72.174,72.3132,459360.0
2020-06-09 09:50:00,72.76,72.94,72.71,72.84,341720.0,72.3231,72.502,72.2734,72.4026,341720.0
2020-06-09 10:00:00,72.84,72.92,72.68,72.92,329120.0,72.4026,72.4821,72.2436,72.4821,329120.0
2020-06-09 10:10:00,72.95,73.11,72.84,73.07,379780.0,72.512,72.671,72.4026,72.6312,379780.0
2020-06-09 10:20:00,73.09,73.11,72.98,73.0,260540.0,72.6511,72.671,72.5418,72.5617,260540.0
2020-06-09 10:30:00,73.01,73.16,73.01,73.05,256240.0,72.5716,72.7207,72.5716,72.6114,256240.0
2020-06-09 10:40:00,73.06,73.39,73.06,73.22,275780.0,72.6213,72.9493,72.6213,72.7803,275780.0
2020-06-09 10:50:00,73.19,73.3,73.12,73.25,361860.0,72.7505,72.8599,72.6809,72.8102,361860.0
2020-06-09 11:00:00,73.23,73.31,73.2,73.27,385680.0,72.7903,72.8698,72.7605,72.83,385680.0
2020-06-09 11:10:00,73.29,73.32,73.08,73.17,369320.0,72.8499,72.8797,72.6412,72.7306,369320.0
2020-06-09 11:20:00,73.17,73.26,73.1,73.21,190400.0,72.7306,72.8201,72.6611,72.7704,190400.0
2020-06-09 11:30:00,73.26,73.26,73.1,73.13,212960.0,72.8201,72.8201,72.6611,72.6909,212960.0
2020-06-09 11:40:00,73.14,73.25,73.1,73.15,148940.0,72.7008,72.8102,72.6611,72.7108,148940.0
2020-06-09 11:50:00,73.15,73.15,72.99,73.05,273120.0,72.7108,72.7108,72.5517,72.6114,273120.0
2020-06-09 12:00:00,73.05,73.05,72.87,73.01,171620.0,72.6114,72.6114,72.4324,72.5716,171620.0
2020-06-09 12:10:00,73.0,73.03,72.94,72.99,220580.0,72.5617,72.5915,72.502,72.5517,220580.0
2020-06-09 12:20:00,73.0,73.08,72.99,73.02,154660.0,72.5617,72.6412,72.5517,72.5815,154660.0
2020-06-09 12:30:00,73.02,73.08,72.95,73.07,160960.0,72.5815,72.6412,72.512,72.6312,160960.0
2020-06-09 12:40:00,73.06,73.08,73.0,73.01,156000.0,72.6213,72.6412,72.5617,72.5716,156000.0
2020-06-09 12:50:00,73.0,73.03,72.94,72.97,118760.0,72.5617,72.5915,72.502,72.5318,118760.0
2020-06-09 13:00:00,72.94,73.02,72.94,73.0,118120.0,72.502,72.5815,72.502,72.5617,118120.0
2020-06-09 13:10:00,72.98,73.01,72.78,72.81,180720.0,72.5418,72.5716,72.343,72.3728,180720.0
2020-06-09 13:20:00,72.83,72.96,72.82,72.89,183560.0,72.3927,72.5219,72.3827,72.4523,183560.0
2020-06-09 13:30:00,72.86,73.04,72.86,72.96,169540.0,72.4225,72.6014,72.4225,72.5219,169540.0
2020-06-09 13:40:00,72.97,73.0,72.93,72.94,66200.0,72.5318,72.5617,72.4921,72.502,66200.0
2020-06-09 13:50:00,72.98,73.05,72.92,72.96,86180.0,72.5418,72.6114,72.4821,72.5219,86180.0
2020-06-09 14:00:00,72.97,73.01,72.86,72.92,130080.0,72.5318,72.5716,72.4225,72.4821,130080.0
2020-06-09 14:10:00,72.96,73.0,72.92,72.92,143980.0,72.5219,72.5617,72.4821,72.4821,143980.0
2020-06-09 14:20:00,72.87,72.92,72.84,72.9,133660.0,72.4324,72.4821,72.4026,72.4623,133660.0
2020-06-09 14:30:00,72.91,72.94,72.79,72.81,67000.0,72.4722,72.502,72.3529,72.3728,67000.0
2020-06-09 14:40:00,72.84,72.91,72.77,72.91,107620.0,72.4026,72.4722,72.333,72.4722,107620.0
2020-06-09 14:50:00,72.9,72.91,72.83,72.89,49160.0,72.4623,72.4722,72.3927,72.4523,49160.0
2020-06-09 15:00:00,72.88,72.91,72.78,72.83,217340.0,72.4424,72.4722,72.343,72.3927,217340.0
2020-06-09 15:10:00,72.83,73.01,72.76,73.01,221000.0,72.3927,72.5716,72.3231,72.5716,221000.0
2020-06-09 15:20:00,73.0,73.04,72.89,72.95,184320.0,72.5617,72.6014,72.4523,72.512,184320.0
2020-06-09 15:30:00,72.94,73.0,72.86,72.93,219780.0,72.502,72.5617,72.4225,72.4921,219780.0
2020-06-09 15:40:00,72.97,73.09,72.81,72.86,305360.0,72.5318,72.6511,72.3728,72.4225,305360.0
2020-06-09 15:50:00,72.89,72.89,72.5,72.6,2392140.0,72.4523,72.4523,72.0647,72.1641,2392140.0
2020-06-10 09:30:00,73.08,73.32,72.8,73.31,1304200.0,72.6412,72.8797,72.3629,72.8698,1304200.0
2020-06-10 09:40:00,73.26,73.48,73.17,73.17,553440.0,72.8201,73.0388,72.7306,72.7306,553440.0
2020-06-10 09:50:00,73.18,73.38,73.12,73.28,287720.0,72.7406,72.9394,72.6809,72.84,287720.0
2020-06-10 10:00:00,73.29,73.54,73.18,73.54,524540.0,72.8499,73.0984,72.7406,73.0984,524540.0
2020-06-10 10:10:00,73.53,73.6,73.22,73.23,603780.0,73.0885,73.1581,72.7803,72.7903,603780.0
2020-06-10 10:20:00,73.24,73.32,73.0,73.0,291460.0,72.8002,72.8797,72.5617,72.5617,291460.0
2020-06-10 10:30:00,73.01,73.2,72.91,73.14,322480.0,72.5716,72.7605,72.4722,72.7008,322480.0
2020-06-10 10:40:00,73.15,73.3,73.09,73.28,144160.0,72.7108,72.8599,72.6511,72.84,144160.0
2020-06-10 10:50:00,73.26,73.26,72.72,72.85,360020.0,72.8201,72.8201,72.2833,72.4126,360020.0
2020-06-10 11:00:00,72.91,73.11,72.91,73.04,160400.0,72.4722,72.671,72.4722,72.6014,160400.0
2020-06-10 11:10:00,73.03,73.14,72.98,73.14,249480.0,72.5915,72.7008,72.5418,72.7008,249480.0
2020-06-10 11:20:00,73.15,73.15,72.9,72.9,190400.0,72.7108,72.7108,72.4623,72.4623,190400.0
2020-06-10 11:30:00,72.91,73.07,72.82,73.07,179920.0,72.4722,72.6312,72.3827,72.6312,179920.0
2020-06-10 11:40:00,73.05,73.07,72.75,72.75,254020.0,72.6114,72.6312,72.3132,72.3132,254020.0
2020-06-10 11:50:00,72.74,72.87,72.74,72.87,318060.0,72.3032,72.4324,72.3032,72.4324,318060.0
2020-06-10 12:00:00,72.86,72.95,72.77,72.79,229180.0,72.4225,72.512,72.333,72.3529,229180.0
2020-06-10 12:10:00,72.79,72.99,72.79,72.96,271720.0,72.3529,72.5517,72.3529,72.5219,271720.0
2020-06-10 12:20:00,72.97,73.03,72.91,72.99,208920.0,72.5318,72.5915,72.4722,72.5517,208920.0
2020-06-10 12:30:00,72.98,72.98,72.86,72.92,68200.0,72.5418,72.5418,72.4225,72.4821,68200.0
2020-06-10 12:40:00,72.91,72.94,72.78,72.82,151080.0,72.4722,72.502,72.343,72.3827,151080.0
2020-06-10 12:50:00,72.86,73.0,72.85,72.92,121480.0,72.4225,72.5617,72.4126,72.4821,121480.0
2020-06-10 13:00:00,72.92,73.04,72.84,72.99,226440.0,72.4821,72.6014,72.4026,72.5517,226440.0
2020-06-10 13:10:00,72.96,73.01,72.87,72.97,126800.0,72.5219,72.5716,72.4324,72.5318,126800.0
2020-06-10 13:20:00,72.96,72.99,72.78,72.86,161080.0,72.5219,72.5517,72.343,72.4225,161080.0
2020-06-10 13:30:00,72.86,73.0,72.86,72.86,108980.0,72.4225,72.5617,72.4225,72.4225,108980.0
2020-06-10 13:40:00,72.82,72.87,72.8,72.82,44560.0,72.3827,72.4324,72.3629,72.3827,44560.0
2020-06-10 13:50:00,72.89,73.05,72.83,72.95,92440.0,72.4523,72.6114,72.3927,72.512,92440.0
2020-06-10 14:00:00,72.95,73.24,72.73,73.08,368980.0,72.512,72.8002,72.2933,72.6412,368980.0
2020-06-10 14:10:00,73.11,73.35,73.11,73.35,153600.0,72.671,72.9096,72.671,72.9096,153600.0
2020-06-10 14:20:00,73.35,73.42,73.29,73.36,355420.0,72.9096,72.9791,72.8499,72.9195,355420.0
2020-06-10 14:30:00,73.41,73.5,73.31,73.35,347320.0,72.9692,73.0587,72.8698,72.9096,347320.0
2020-06-10 14:40:00,73.32,73.47,73.14,73.21,253540.0,72.8797,73.0288,72.7008,72.7704,253540.0
2020-06-10 14:50:00,73.23,73.34,73.06,73.3,191000.0,72.7903,72.8996,72.6213,72.8599,191000.0
2020-06-10 15:00:00,73.3,73.46,73.13,73.44,295080.0,72.8599,73.0189,72.6909,72.999,295080.0
2020-06-10 15:10:00,73.44,73.5,73.29,73.43,396880.0,72.999,73.0587,72.8499,72.9891,396880.0
2020-06-10 15:20:00,73.4,73.64,73.32,73.62,377780.0,72.9593,73.1978,72.8797,73.1779,377780.0
2020-06-10 15:30:00,73.59,73.64,73.46,73.54,622120.0,73.1481,73.1978,73.0189,73.0984,622120.0
2020-06-10 15:40:00,73.5,73.55,73.34,73.4,390460.0,73.0587,73.1084,72.8996,72.9593,390460.0
2020-06-10 15:50:00,73.35,73.58,73.19,73.25,1060440.0,72.9096,73.1382,72.7505,72.8102,1060440.0
2020-06-11 09:30:00,72.05,72.15,71.47,71.59,2360240.0,71.6174,71.7168,71.0408,71.1601,2360240.0
2020-06-11 09:40:00,71.55,72.07,71.45,71.99,499360.0,71.1204,71.6372,71.021,71.5577,499360.0
2020-06-11 09:50:00,72.01,72.13,71.87,71.89,441820.0,71.5776,71.6969,71.4384,71.4583,441820.0
2020-06-11 10:00:00,71.93,72.13,71.75,72.09,502240.0,71.4981,71.6969,71.3192,71.6571,502240.0
2020-06-11 10:10:00,72.08,72.2,72.01,72.16,456960.0,71.6472,71.7665,71.5776,71.7267,456960.0
2020-06-11 10:20:00,72.19,72.32,72.13,72.2,320720.0,71.7565,71.8857,71.6969,71.7665,320720.0
2020-06-11 10:30:00,72.25,72.58,72.23,72.44,391560.0,71.8162,72.1442,71.7963,72.005,391560.0
2020-06-11 10:40:00,72.43,72.54,72.35,72.4,398740.0,71.9951,72.1044,71.9156,71.9653,398740.0
2020-06-11 10:50:00,72.36,72.44,72.13,72.13,400200.0,71.9255,72.005,71.6969,71.6969,400200.0
2020-06-11 11:00:00,72.14,72.25,71.89,72.15,386540.0,71.7068,71.8162,71.4583,71.7168,386540.0
2020-06-11 11:10:00,72.13,72.25,72.0,72.21,307200.0,71.6969,71.8162,71.5677,71.7764,307200.0
2020-06-11 11:20:00,72.19,72.24,71.96,71.99,340020.0,71.7565,71.8062,71.5279,71.5577,340020.0
2020-06-11 11:30:00,71.98,72.05,71.88,71.93,285780.0,71.5478,71.6174,71.4484,71.4981,285780.0
2020-06-11 11:40:00,71.93,72.08,71.8,71.83,339380.0,71.4981,71.6472,71.3689,71.3987,339380.0
2020-06-11 11:50:00,71.83,72.05,71.72,72.0,226800.0,71.3987,71.6174,71.2893,71.5677,226800.0
2020-06-11 12:00:00,71.99,72.03,71.63,71.65,335020.0,71.5577,71.5975,71.1999,71.2198,335020.0
2020-06-11 12:10:00,71.65,71.72,71.4,71.44,327920.0,71.2198,71.2893,70.9713,71.011,327920.0
2020-06-11 12:20:00,71.45,71.63,71.26,71.37,344760.0,71.021,71.1999,70.8321,70.9414,344760.0
2020-06-11 12:30:00,71.41,71.69,71.39,71.59,213340.0,70.9812,71.2595,70.9613,71.1601,213340.0
2020-06-11 12:40:00,71.57,71.6,71.2,71.21,264200.0,71.1402,71.1701,70.7725,70.7824,264200.0
2020-06-11 12:50:00,71.2,71.21,70.7,70.73,825100.0,70.7725,70.7824,70.2755,70.3053,825100.0
2020-06-11 13:00:00,70.7,71.25,70.69,71.24,345740.0,70.2755,70.8222,70.2655,70.8122,345740.0
2020-06-11 13:10:00,71.2,71.41,71.1,71.3,317060.0,70.7725,70.9812,70.6731,70.8719,317060.0
2020-06-11 13:20:00,71.34,71.4,71.13,71.13,307640.0,70.9116,70.9713,70.7029,70.7029,307640.0
2020-06-11 13:30:00,71.13,71.27,71.02,71.02,247220.0,70.7029,70.842,70.5935,70.5935,247220.0
2020-06-11 13:40:00,71.07,71.07,70.93,71.03,255000.0,70.6432,70.6432,70.5041,70.6035,255000.0
2020-06-11 13:50:00,71.02,71.22,71.0,71.18,254980.0,70.5935,70.7923,70.5737,70.7526,254980.0
2020-06-11 14:00:00,71.15,71.19,70.89,70.94,268280.0,70.7228,70.7625,70.4643,70.514,268280.0
2020-06-11 14:10:00,70.91,70.96,70.65,70.67,368420.0,70.4842,70.5339,70.2258,70.2456,368420.0
2020-06-11 14:20:00,70.72,70.92,70.61,70.8,175460.0,70.2953,70.4941,70.186,70.3749,175460.0
2020-06-11 14:30:00,70.81,70.88,70.53,70.55,402880.0,70.3848,70.4544,70.1065,70.1264,402880.0
2020-06-11 14:40:00,70.65,70.7,70.4,70.4,338300.0,70.2258,70.2755,69.9773,69.9773,338300.0
2020-06-11 14:50:00,70.45,70.48,70.21,70.38,237440.0,70.027,70.0568,69.7884,69.9574,237440.0
2020-06-11 15:00:00,70.38,70.84,70.31,70.81,486400.0,69.9574,70.4146,69.8878,70.3848,486400.0
2020-06-11 15:10:00,70.75,70.9,70.4,70.5,358720.0,70.3252,70.4743,69.9773,70.0767,358720.0
2020-06-11 15:20:00,70.5,70.51,70.3,70.4,400820.0,70.0767,70.0866,69.8779,69.9773,400820.0
2020-06-11 15:30:00,70.3,70.48,70.2,70.25,694980.0,69.8779,70.0568,69.7785,69.8282,694980.0
2020-06-11 15:40:00,70.22,70.57,70.22,70.47,731520.0,69.7983,70.1462,69.7983,70.0468,731520.0
2020-06-11 15:50:00,70.35,70.45,69.92,70.05,2368280.0,69.9276,70.027,69.5001,69.6294,2368280.0
2020-06-12 09:30:00,71.29,71.3,70.93,71.24,1332380.0,70.8619,70.8719,70.5041,70.8122,1332380.0
2020-06-12 09:40:00,71.2,71.64,71.19,71.48,469260.0,70.7725,71.2098,70.7625,71.0508,469260.0
2020-06-12 09:50:00,71.48,71.73,71.48,71.55,516320.0,71.0508,71.2993,71.0508,71.1204,516320.0
2020-06-12 10:00:00,71.58,71.58,71.29,71.41,274520.0,71.1502,71.1502,70.8619,70.9812,274520.0
2020-06-12 10:10:00,71.4,71.48,71.27,71.33,452000.0,70.9713,71.0508,70.842,70.9017,452000.0
2020-06-12 10:20:00,71.34,71.5,71.27,71.27,258860.0,70.9116,71.0707,70.842,70.842,258860.0
2020-06-12 10:30:00,71.29,71.34,70.84,70.87,266760.0,70.8619,70.9116,70.4146,70.4444,266760.0
2020-06-12 10:40:00,70.86,70.94,70.75,70.75,203320.0,70.4345,70.514,70.3252,70.3252,203320.0
2020-06-12 10:50:00,70.74,70.74,70.29,70.29,253520.0,70.3152,70.3152,69.8679,69.8679,253520.0
2020-06-12 11:00:00,70.32,70.65,70.15,70.65,477900.0,69.8977,70.2258,69.7288,70.2258,477900.0
2020-06-12 11:10:00,70.62,70.65,70.19,70.22,138180.0,70.1959,70.2258,69.7685,69.7983,138180.0
2020-06-12 11:20:00,70.23,70.53,70.06,70.4,325200.0,69.8083,70.1065,69.6393,69.9773,325200.0
2020-06-12 11:30:00,70.45,70.85,70.37,70.75,249640.0,70.027,70.4246,69.9474,70.3252,249640.0
2020-06-12 11:40:00,70.81,70.9,70.65,70.83,93240.0,70.3848,70.4743,70.2258,70.4047,93240.0
2020-06-12 11:50:00,70.83,71.05,70.76,71.05,130640.0,70.4047,70.6234,70.3351,70.6234,130640.0
2020-06-12 12:00:00,71.02,71.22,70.97,71.07,168120.0,70.5935,70.7923,70.5438,70.6432,168120.0
2020-06-12 12:10:00,71.08,71.08,70.83,71.0,177620.0,70.6532,70.6532,70.4047,70.5737,177620.0
2020-06-12 12:20:00,70.93,71.05,70.65,70.77,77000.0,70.5041,70.6234,70.2258,70.345,77000.0
2020-06-12 12:30:00,70.69,70.69,70.43,70.5,119320.0,70.2655,70.2655,70.0071,70.0767,119320.0
2020-06-12 12:40:00,70.46,70.62,70.32,70.36,184680.0,70.0369,70.1959,69.8977,69.9375,184680.0
2020-06-12 12:50:00,70.38,70.55,70.36,70.48,81940.0,69.9574,70.1264,69.9375,70.0568,81940.0
2020-06-12 13:00:00,70.53,70.54,70.15,70.3,199620.0,70.1065,70.1164,69.7288,69.8779,199620.0
2020-06-12 13:10:00,70.28,70.29,70.09,70.14,206220.0,69.858,69.8679,69.6691,69.7188,206220.0
2020-06-12 13:20:00,70.13,70.26,69.99,70.05,196720.0,69.7089,69.8381,69.5697,69.6294,196720.0
2020-06-12 13:30:00,70.05,70.06,69.74,69.83,253760.0,69.6294,69.6393,69.3212,69.4107,253760.0
2020-06-12 13:40:00,69.74,69.89,69.44,69.64,337440.0,69.3212,69.4703,69.023,69.2218,337440.0
2020-06-12 13:50:00,69.61,69.83,69.44,69.44,269700.0,69.192,69.4107,69.023,69.023,269700.0
2020-06-12 14:00:00,69.45,69.7,69.29,69.3,380500.0,69.033,69.2815,68.8739,68.8839,380500.0
2020-06-12 14:10:00,69.32,69.69,69.32,69.32,401240.0,68.9038,69.2715,68.9038,68.9038,401240.0
2020-06-12 14:20:00,69.37,69.63,69.3,69.6,129980.0,68.9535,69.2119,68.8839,69.1821,129980.0
2020-06-12 14:30:00,69.6,69.95,69.58,69.6,273640.0,69.1821,69.53,69.1622,69.1821,273640.0
2020-06-12 14:40:00,69.62,69.82,69.48,69.75,166600.0,69.202,69.4007,69.0628,69.3312,166600.0
2020-06-12 14:50:00,69.77,69.85,69.63,69.79,132860.0,69.3511,69.4306,69.2119,69.3709,132860.0
2020-06-12 15:00:00,69.78,70.11,69.78,69.95,184100.0,69.361,69.689,69.361,69.53,184100.0
2020-06-12 15:10:00,69.89,70.1,69.85,69.98,203440.0,69.4703,69.6791,69.4306,69.5598,203440.0
2020-06-12 15:20:00,70.0,70.03,69.57,69.74,264040.0,69.5797,69.6095,69.1523,69.3212,264040.0
2020-06-12 15:30:00,69.76,69.78,69.62,69.76,237480.0,69.3411,69.361,69.202,69.3411,237480.0
2020-06-12 15:40:00,69.81,70.41,69.73,70.41,478560.0,69.3908,69.9872,69.3113,69.9872,478560.0
2020-06-12 15:50:00,70.51,71.02,70.5,70.66,2978220.0,70.0866,70.5935,70.0767,70.2357,2978220.0
2020-06-15 09:30:00,69.57,69.82,69.36,69.67,1069480.0,69.1523,69.4007,68.9435,69.2517,1069480.0
2020-06-15 09:40:00,69.64,69.72,69.4,69.5,439600.0,69.2218,69.3014,68.9833,69.0827,439600.0
2020-06-15 09:50:00,69.49,69.9,69.4,69.86,301820.0,69.0727,69.4803,68.9833,69.4405,301820.0
2020-06-15 10:00:00,69.83,70.06,69.75,69.97,338160.0,69.4107,69.6393,69.3312,69.5498,338160.0
2020-06-15 10:10:00,69.97,69.98,69.74,69.93,279740.0,69.5498,69.5598,69.3212,69.5101,279740.0
2020-06-15 10:20:00,69.89,69.93,69.7,69.72,381520.0,69.4703,69.5101,69.2815,69.3014,381520.0
2020-06-15 10:30:00,69.73,69.79,69.6,69.6,371160.0,69.3113,69.3709,69.1821,69.1821,371160.0
2020-06-15 10:40:00,69.58,69.87,69.54,69.82,366800.0,69.1622,69.4504,69.1224,69.4007,366800.0
2020-06-15 10:50:00,69.8,69.97,69.66,69.68,216000.0,69.3809,69.5498,69.2417,69.2616,216000.0
2020-06-15 11:00:00,69.7,70.0,69.7,69.93,236560.0,69.2815,69.5797,69.2815,69.5101,236560.0
2020-06-15 11:10:00,69.95,70.02,69.81,69.91,208460.0,69.53,69.5995,69.3908,69.4902,208460.0
2020-06-15 11:20:00,69.92,70.07,69.82,69.97,111160.0,69.5001,69.6492,69.4007,69.5498,111160.0
2020-06-15 11:30:00,70.02,70.21,69.83,70.21,92000.0,69.5995,69.7884,69.4107,69.7884,92000.0
2020-06-15 11:40:00,70.21,70.24,70.02,70.15,113480.0,69.7884,69.8182,69.5995,69.7288,113480.0
2020-06-15 11:50:00,70.14,70.27,69.96,70.25,137260.0,69.7188,69.848,69.5399,69.8282,137260.0
2020-06-15 12:00:00,70.29,70.49,70.24,70.46,151000.0,69.8679,70.0667,69.8182,70.0369,151000.0
2020-06-15 12:10:00,70.47,70.58,70.4,70.52,215100.0,70.0468,70.1562,69.9773,70.0965,215100.0
2020-06-15 12:20:00,70.53,70.58,70.42,70.47,133960.0,70.1065,70.1562,69.9971,70.0468,133960.0
2020-06-15 12:30:00,70.45,70.5,70.38,70.45,84200.0,70.027,70.0767,69.9574,70.027,84200.0
2020-06-15 12:40:00,70.34,70.53,70.34,70.47,52400.0,69.9176,70.1065,69.9176,70.0468,52400.0
2020-06-15 12:50:00,70.47,70.6,70.45,70.59,109200.0,70.0468,70.1761,70.027,70.1661,109200.0
2020-06-15 13:00:00,70.57,70.64,70.5,70.64,102000.0,70.1462,70.2158,70.0767,70.2158,102000.0
2020-06-15 13:10:00,70.65,70.69,70.56,70.56,101680.0,70.2258,70.2655,70.1363,70.1363,101680.0
2020-06-15 13:20:00,70.59,70.62,70.46,70.52,127560.0,70.1661,70.1959,70.0369,70.0965,127560.0
2020-06-15 13:30:00,70.52,70.6,70.47,70.51,160420.0,70.0965,70.1761,70.0468,70.0866,160420.0
2020-06-15 13:40:00,70.5,70.52,70.39,70.45,110560.0,70.0767,70.0965,69.9673,70.027,110560.0
2020-06-15 13:50:00,70.43,70.52,70.42,70.52,87540.0,70.0071,70.0965,69.9971,70.0965,87540.0
2020-06-15 14:00:00,70.54,71.15,70.54,70.98,300020.0,70.1164,70.7228,70.1164,70.5538,300020.0
2020-06-15 14:10:00,70.96,71.25,70.96,71.2,187880.0,70.5339,70.8222,70.5339,70.7725,187880.0
2020-06-15 14:20:00,71.18,71.25,71.07,71.09,96520.0,70.7526,70.8222,70.6432,70.6631,96520.0
2020-06-15 14:30:00,71.15,71.19,70.95,71.07,123240.0,70.7228,70.7625,70.524,70.6432,123240.0
2020-06-15 14:40:00,71.07,71.13,70.96,71.13,283920.0,70.6432,70.7029,70.5339,70.7029,283920.0
2020-06-15 14:50:00,71.14,71.19,71.04,71.04,207600.0,70.7128,70.7625,70.6134,70.6134,207600.0
2020-06-15 15:00:00,71.06,71.2,71.0,71.08,162880.0,70.6333,70.7725,70.5737,70.6532,162880.0
2020-06-15 15:10:00,71.08,71.15,70.96,70.97,189180.0,70.6532,70.7228,70.5339,70.5438,189180.0
2020-06-15 15:20:00,70.96,70.97,70.77,70.77,181660.0,70.5339,70.5438,70.345,70.345,181660.0
2020-06-15 15:30:00,70.76,70.79,70.6,70.73,290240.0,70.3351,70.3649,70.1761,70.3053,290240.0
2020-06-15 15:40:00,70.68,70.88,70.6,70.79,183580.0,70.2556,70.4544,70.1761,70.3649,183580.0
2020-06-15 15:50:00,70.81,71.12,70.75,71.04,1440400.0,70.3848,70.6929,70.3252,70.6134,1440400.0
2020-06-16 09:30:00,72.35,72.45,71.9,72.06,1379660.0,71.9156,72.015,71.4683,71.6273,1379660.0
2020-06-16 09:40:00,72.08,72.52,72.01,72.37,732080.0,71.6472,72.0845,71.5776,71.9354,732080.0
2020-06-16 09:50:00,72.36,72.67,72.17,72.51,561580.0,71.9255,72.2336,71.7366,72.0746,561580.0
2020-06-16 10:00:00,72.51,72.78,72.49,72.66,401560.0,72.0746,72.343,72.0547,72.2237,401560.0
2020-06-16 10:10:00,72.66,72.81,72.66,72.76,372880.0,72.2237,72.3728,72.2237,72.3231,372880.0
2020-06-16 10:20:00,72.74,72.78,72.56,72.72,261740.0,72.3032,72.343,72.1243,72.2833,261740.0
2020-06-16 10:30:00,72.78,72.86,72.57,72.57,293660.0,72.343,72.4225,72.1342,72.1342,293660.0
2020-06-16 10:40:00,72.64,72.64,72.19,72.39,333580.0,72.2038,72.2038,71.7565,71.9553,333580.0
2020-06-16 10:50:00,72.36,72.37,71.59,71.61,775920.0,71.9255,71.9354,71.1601,71.18,775920.0
2020-06-16 11:00:00,71.56,72.18,71.45,72.06,463260.0,71.1303,71.7466,71.021,71.6273,463260.0
2020-06-16 11:10:00,72.1,72.33,71.91,72.18,249800.0,71.6671,71.8957,71.4782,71.7466,249800.0
2020-06-16 11:20:00,72.11,72.33,72.09,72.16,202460.0,71.677,71.8957,71.6571,71.7267,202460.0
2020-06-16 11:30:00,72.18,72.3,72.09,72.28,234500.0,71.7466,71.8659,71.6571,71.846,234500.0
2020-06-16 11:40:00,72.25,72.33,72.14,72.28,341700.0,71.8162,71.8957,71.7068,71.846,341700.0
2020-06-16 11:50:00,72.29,72.35,72.14,72.2,208140.0,71.8559,71.9156,71.7068,71.7665,208140.0
2020-06-16 12:00:00,72.25,72.26,71.92,72.02,156200.0,71.8162,71.8261,71.4881,71.5875,156200.0
2020-06-16 12:10:00,71.96,72.17,71.96,72.03,78720.0,71.5279,71.7366,71.5279,71.5975,78720.0
2020-06-16 12:20:00,72.02,72.2,72.02,72.18,38000.0,71.5875,71.7665,71.5875,71.7466,38000.0
2020-06-16 12:30:00,72.19,72.36,72.18,72.27,190840.0,71.7565,71.9255,71.7466,71.836,190840.0
2020-06-16 12:40:00,72.37,72.39,72.26,72.26,157040.0,71.9354,71.9553,71.8261,71.8261,157040.0
2020-06-16 12:50:00,72.32,72.36,72.22,72.25,98020.0,71.8857,71.9255,71.7863,71.8162,98020.0
2020-06-16 13:00:00,72.23,72.31,72.17,72.26,132460.0,71.7963,71.8758,71.7366,71.8261,132460.0
2020-06-16 13:10:00,72.27,72.29,72.15,72.22,164200.0,71.836,71.8559,71.7168,71.7863,164200.0
2020-06-16 13:20:00,72.26,72.37,72.24,72.25,118440.0,71.8261,71.9354,71.8062,71.8162,118440.0
2020-06-16 13:30:00,72.28,72.31,72.2,72.28,110980.0,71.846,71.8758,71.7665,71.846,110980.0
2020-06-16 13:40:00,72.26,72.47,72.26,72.42,247060.0,71.8261,72.0348,71.8261,71.9851,247060.0
2020-06-16 13:50:00,72.45,72.45,72.18,72.23,84340.0,72.015,72.015,71.7466,71.7963,84340.0
2020-06-16 14:00:00,72.24,72.36,72.24,72.27,77260.0,71.8062,71.9255,71.8062,71.836,77260.0
2020-06-16 14:10:00,72.28,72.47,72.28,72.43,137900.0,71.846,72.0348,71.846,71.9951,137900.0
2020-06-16 14:20:00,72.42,72.42,72.07,72.18,144180.0,71.9851,71.9851,71.6372,71.7466,144180.0
2020-06-16 14:30:00,72.24,72.33,72.21,72.26,74760.0,71.8062,71.8957,71.7764,71.8261,74760.0
2020-06-16 14:40:00,72.25,72.34,72.2,72.3,97660.0,71.8162,71.9056,71.7665,71.8659,97660.0
2020-06-16 14:50:00,72.34,72.34,72.2,72.29,107420.0,71.9056,71.9056,71.7665,71.8559,107420.0
2020-06-16 15:00:00,72.25,72.31,72.02,72.05,101960.0,71.8162,71.8758,71.5875,71.6174,101960.0
2020-06-16 15:10:00,72.12,72.25,71.96,71.96,119880.0,71.6869,71.8162,71.5279,71.5279,119880.0
2020-06-16 15:20:00,71.98,72.28,71.98,72.26,158300.0,71.5478,71.846,71.5478,71.8261,158300.0
2020-06-16 15:30:00,72.19,72.37,72.18,72.21,182960.0,71.7565,71.9354,71.7466,71.7764,182960.0
2020-06-16 15:40:00,72.21,72.27,72.04,72.05,179560.0,71.7764,71.836,71.6074,71.6174,179560.0
2020-06-16 15:50:00,72.2,72.4,72.13,72.33,883300.0,71.7665,71.9653,71.6969,71.8957,883300.0
2020-06-17 09:30:00,72.65,72.65,72.13,72.35,1158780.0,72.2138,72.2138,71.6969,71.9156,1158780.0
2020-06-17 09:40:00,72.39,72.66,72.32,72.62,468200.0,71.9553,72.2237,71.8857,72.1839,468200.0
2020-06-17 09:50:00,72.62,72.64,72.16,72.3,588640.0,72.1839,72.2038,71.7267,71.8659,588640.0
2020-06-17 10:00:00,72.29,72.33,72.03,72.13,361400.0,71.8559,71.8957,71.5975,71.6969,361400.0
2020-06-17 10:10:00,72.09,72.27,71.82,71.83,368840.0,71.6571,71.836,71.3887,71.3987,368840.0
2020-06-17 10:20:00,71.82,72.01,71.76,71.9,771280.0,71.3887,71.5776,71.3291,71.4683,771280.0
2020-06-17 10:30:00,71.83,72.08,71.76,72.06,348100.0,71.3987,71.6472,71.3291,71.6273,348100.0
2020-06-17 10:40:00,72.06,72.26,72.01,72.22,266060.0,71.6273,71.8261,71.5776,71.7863,266060.0
2020-06-17 10:50:00,72.18,72.44,72.1,72.37,196960.0,71.7466,72.005,71.6671,71.9354,196960.0
2020-06-17 11:00:00,72.4,72.43,72.3,72.42,226820.0,71.9653,71.9951,71.8659,71.9851,226820.0
2020-06-17 11:10:00,72.44,72.48,72.35,72.42,292520.0,72.005,72.0448,71.9156,71.9851,292520.0
2020-06-17 11:20:00,72.38,72.5,72.33,72.44,252480.0,71.9454,72.0647,71.8957,72.005,252480.0
2020-06-17 11:30:00,72.47,72.53,72.43,72.5,155660.0,72.0348,72.0945,71.9951,72.0647,155660.0
2020-06-17 11:40:00,72.49,72.59,72.43,72.43,147900.0,72.0547,72.1541,71.9951,71.9951,147900.0
2020-06-17 11:50:00,72.43,72.6,72.37,72.6,220900.0,71.9951,72.1641,71.9354,72.1641,220900.0
2020-06-17 12:00:00,72.59,72.6,72.53,72.58,95920.0,72.1541,72.1641,72.0945,72.1442,95920.0
2020-06-17 12:10:00,72.55,72.62,72.54,72.55,126840.0,72.1144,72.1839,72.1044,72.1144,126840.0
2020-06-17 12:20:00,72.58,72.78,72.51,72.78,294800.0,72.1442,72.343,72.0746,72.343,294800.0
2020-06-17 12:30:00,72.78,73.0,72.78,72.92,270540.0,72.343,72.5617,72.343,72.4821,270540.0
2020-06-17 12:40:00,72.95,73.01,72.88,72.93,139080.0,72.512,72.5716,72.4424,72.4921,139080.0
2020-06-17 12:50:00,72.91,73.02,72.91,72.98,130280.0,72.4722,72.5815,72.4722,72.5418,130280.0
2020-06-17 13:00:00,72.98,73.0,72.91,72.94,171560.0,72.5418,72.5617,72.4722,72.502,171560.0
2020-06-17 13:10:00,72.92,73.02,72.92,72.99,97360.0,72.4821,72.5815,72.4821,72.5517,97360.0
2020-06-17 13:20:00,72.98,73.08,72.97,73.05,228600.0,72.5418,72.6412,72.5318,72.6114,228600.0
2020-06-17 13:30:00,73.05,73.1,73.03,73.03,226060.0,72.6114,72.6611,72.5915,72.5915,226060.0
2020-06-17 13:40:00,73.0,73.11,73.0,73.09,77960.0,72.5617,72.671,72.5617,72.6511,77960.0
2020-06-17 13:50:00,73.08,73.1,72.94,72.94,77600.0,72.6412,72.6611,72.502,72.502,77600.0
2020-06-17 14:00:00,72.93,73.02,72.88,72.96,156600.0,72.4921,72.5815,72.4424,72.5219,156600.0
2020-06-17 14:10:00,72.95,72.97,72.94,72.95,44720.0,72.512,72.5318,72.502,72.512,44720.0
2020-06-17 14:20:00,72.97,73.05,72.93,73.04,132720.0,72.5318,72.6114,72.4921,72.6014,132720.0
2020-06-17 14:30:00,73.04,73.07,73.0,73.03,78300.0,72.6014,72.6312,72.5617,72.5915,78300.0
2020-06-17 14:40:00,73.03,73.05,72.97,72.97,118560.0,72.5915,72.6114,72.5318,72.5318,118560.0
2020-06-17 14:50:00,72.97,73.02,72.89,72.89,139600.0,72.5318,72.5815,72.4523,72.4523,139600.0
2020-06-17 15:00:00,72.86,72.88,72.74,72.77,124380.0,72.4225,72.4424,72.3032,72.333,124380.0
2020-06-17 15:10:00,72.77,72.77,72.65,72.68,132540.0,72.333,72.333,72.2138,72.2436,132540.0
2020-06-17 15:20:00,72.67,72.67,72.46,72.56,203000.0,72.2336,72.2336,72.0249,72.1243,203000.0
2020-06-17 15:30:00,72.52,72.66,72.44,72.62,258360.0,72.0845,72.2237,72.005,72.1839,258360.0
2020-06-17 15:40:00,72.61,72.64,72.33,72.35,491080.0,72.174,72.2038,71.8957,71.9156,491080.0
2020-06-17 15:50:00,72.36,72.74,72.25,72.64,1067880.0,71.9255,72.3032,71.8162,72.2038,1067880.0
2020-06-18 09:30:00,72.4,72.65,72.15,72.23,1326500.0,71.9653,72.2138,71.7168,71.7963,1326500.0
2020-06-18 09:40:00,72.24,72.41,72.18,72.31,390900.0,71.8062,71.9752,71.7466,71.8758,390900.0
2020-06-18 09:50:00,72.3,72.3,72.04,72.04,478740.0,71.8659,71.8659,71.6074,71.6074,478740.0
2020-06-18 10:00:00,72.06,72.31,71.98,72.29,507520.0,71.6273,71.8758,71.5478,71.8559,507520.0
2020-06-18 10:10:00,72.28,72.3,72.04,72.07,201080.0,71.846,71.8659,71.6074,71.6372,201080.0
2020-06-18 10:20:00,72.07,72.09,71.68,71.83,802240.0,71.6372,71.6571,71.2496,71.3987,802240.0
2020-06-18 10:30:00,71.86,72.06,71.74,71.92,287360.0,71.4285,71.6273,71.3092,71.4881,287360.0
2020-06-18 10:40:00,71.93,71.94,71.7,71.73,638260.0,71.4981,71.508,71.2695,71.2993,638260.0
2020-06-18 10:50:00,71.73,72.03,71.63,72.01,465040.0,71.2993,71.5975,71.1999,71.5776,465040.0
2020-06-18 11:00:00,72.03,72.08,71.96,72.03,380160.0,71.5975,71.6472,71.5279,71.5975,380160.0
2020-06-18 11:10:00,72.02,72.06,71.93,71.94,518640.0,71.5875,71.6273,71.4981,71.508,518640.0
2020-06-18 11:20:00,71.95,71.95,71.76,71.79,191420.0,71.518,71.518,71.3291,71.3589,191420.0
2020-06-18 11:30:00,71.77,71.87,71.68,71.68,226220.0,71.339,71.4384,71.2496,71.2496,226220.0
2020-06-18 11:40:00,71.69,71.82,71.69,71.81,173240.0,71.2595,71.3887,71.2595,71.3788,173240.0
2020-06-18 11:50:00,71.79,71.81,71.66,71.7,157540.0,71.3589,71.3788,71.2297,71.2695,157540.0
2020-06-18 12:00:00,71.71,71.72,71.64,71.67,143020.0,71.2794,71.2893,71.2098,71.2396,143020.0
2020-06-18 12:10:00,71.68,71.74,71.63,71.63,158920.0,71.2496,71.3092,71.1999,71.1999,158920.0
2020-06-18 12:20:00,71.6,71.86,71.59,71.84,277740.0,71.1701,71.4285,71.1601,71.4086,277740.0
2020-06-18 12:30:00,71.87,71.87,71.7,71.77,199520.0,71.4384,71.4384,71.2695,71.339,199520.0
2020-06-18 12:40:00,71.82,71.83,71.66,71.74,138500.0,71.3887,71.3987,71.2297,71.3092,138500.0
2020-06-18 12:50:00,71.72,71.81,71.7,71.77,166180.0,71.2893,71.3788,71.2695,71.339,166180.0
2020-06-18 13:00:00,71.73,71.87,71.7,71.79,166800.0,71.2993,71.4384,71.2695,71.3589,166800.0
2020-06-18 13:10:00,71.8,71.8,71.72,71.8,126980.0,71.3689,71.3689,71.2893,71.3689,126980.0
2020-06-18 13:20:00,71.81,71.86,71.75,71.86,100780.0,71.3788,71.4285,71.3192,71.4285,100780.0
2020-06-18 13:30:00,71.82,71.98,71.8,71.97,183540.0,71.3887,71.5478,71.3689,71.5378,183540.0
2020-06-18 13:40:00,71.99,72.02,71.92,71.93,130600.0,71.5577,71.5875,71.4881,71.4981,130600.0
2020-06-18 13:50:00,71.95,71.98,71.9,71.9,164040.0,71.518,71.5478,71.4683,71.4683,164040.0
2020-06-18 14:00:00,71.91,71.95,71.66,71.69,307580.0,71.4782,71.518,71.2297,71.2595,307580.0
2020-06-18 14:10:00,71.72,71.75,71.57,71.63,381280.0,71.2893,71.3192,71.1402,71.1999,381280.0
2020-06-18 14:20:00,71.63,71.66,71.6,71.64,200880.0,71.1999,71.2297,71.1701,71.2098,200880.0
2020-06-18 14:30:00,71.66,71.72,71.6,71.63,206400.0,71.2297,71.2893,71.1701,71.1999,206400.0
2020-06-18 14:40:00,71.63,71.64,71.52,71.55,285960.0,71.1999,71.2098,71.0905,71.1204,285960.0
2020-06-18 14:50:00,71.56,71.61,71.39,71.41,421340.0,71.1303,71.18,70.9613,70.9812,421340.0
2020-06-18 15:00:00,71.38,71.41,71.31,71.4,361440.0,70.9514,70.9812,70.8818,70.9713,361440.0
2020-06-18 15:10:00,71.38,71.4,71.33,71.38,253280.0,70.9514,70.9713,70.9017,70.9514,253280.0
2020-06-18 15:20:00,71.38,71.45,71.33,71.45,282160.0,70.9514,71.021,70.9017,71.021,282160.0
2020-06-18 15:30:00,71.45,71.72,71.42,71.72,519320.0,71.021,71.2893,70.9911,71.2893,519320.0
2020-06-18 15:40:00,71.72,71.74,71.6,71.61,369500.0,71.2893,71.3092,71.1701,71.18,369500.0
2020-06-18 15:50:00,71.63,71.73,71.5,71.68,1849820.0,71.1999,71.2993,71.0707,71.2496,1849820.0
2020-06-19 09:30:00,72.0,72.16,71.85,72.07,6319240.0,71.5677,71.7267,71.4186,71.6372,6319240.0
2020-06-19 09:40:00,72.09,72.11,71.87,72.07,548160.0,71.6571,71.677,71.4384,71.6372,548160.0
2020-06-19 09:50:00,72.07,72.19,72.03,72.03,542840.0,71.6372,71.7565,71.5975,71.5975,542840.0
2020-06-19 10:00:00,72.05,72.07,71.88,72.07,352280.0,71.6174,71.6372,71.4484,71.6372,352280.0
2020-06-19 10:10:00,72.08,72.23,72.05,72.12,269480.0,71.6472,71.7963,71.6174,71.6869,269480.0
2020-06-19 10:20:00,72.14,72.15,72.0,72.03,236820.0,71.7068,71.7168,71.5677,71.5975,236820.0
2020-06-19 10:30:00,72.0,72.04,71.95,71.98,243100.0,71.5677,71.6074,71.518,71.5478,243100.0
2020-06-19 10:40:00,71.98,71.98,71.72,71.85,316100.0,71.5478,71.5478,71.2893,71.4186,316100.0
2020-06-19 10:50:00,71.85,71.92,71.78,71.89,153800.0,71.4186,71.4881,71.349,71.4583,153800.0
2020-06-19 11:00:00,71.9,71.94,71.87,71.9,174040.0,71.4683,71.508,71.4384,71.4683,174040.0
2020-06-19 11:10:00,71.87,71.94,71.79,71.79,128640.0,71.4384,71.508,71.3589,71.3589,128640.0
2020-06-19 11:20:00,71.76,71.82,71.71,71.75,175840.0,71.3291,71.3887,71.2794,71.3192,175840.0
2020-06-19 11:30:00,71.75,71.79,71.61,71.62,203000.0,71.3192,71.3589,71.18,71.1899,203000.0
2020-06-19 11:40:00,71.63,71.66,71.57,71.63,140020.0,71.1999,71.2297,71.1402,71.1999,140020.0
2020-06-19 11:50:00,71.62,71.66,71.52,71.54,240220.0,71.1899,71.2297,71.0905,71.1104,240220.0
2020-06-19 12:00:00,71.56,71.62,71.48,71.5,240260.0,71.1303,71.1899,71.0508,71.0707,240260.0
2020-06-19 12:10:00,71.51,71.54,71.08,71.08,538360.0,71.0806,71.1104,70.6532,70.6532,538360.0
2020-06-19 12:20:00,71.08,71.39,71.05,71.32,392980.0,70.6532,70.9613,70.6234,70.8917,392980.0
2020-06-19 12:30:00,71.32,71.45,71.31,71.34,188380.0,70.8917,71.021,70.8818,70.9116,188380.0
2020-06-19 12:40:00,71.34,71.65,71.29,71.6,304800.0,70.9116,71.2198,70.8619,71.1701,304800.0
2020-06-19 12:50:00,71.61,71.77,71.57,71.69,272980.0,71.18,71.339,71.1402,71.2595,272980.0
2020-06-19 13:00:00,71.72,71.82,71.7,71.75,218960.0,71.2893,71.3887,71.2695,71.3192,218960.0
2020-06-19 13:10:00,71.75,71.87,71.63,71.66,201580.0,71.3192,71.4384,71.1999,71.2297,201580.0
2020-06-19 13:20:00,71.66,71.66,71.42,71.53,140600.0,71.2297,71.2297,70.9911,71.1005,140600.0
2020-06-19 13:30:00,71.45,71.49,71.3,71.49,153140.0,71.021,71.0607,70.8719,71.0607,153140.0
2020-06-19 13:40:00,71.43,71.52,71.36,71.45,114060.0,71.0011,71.0905,70.9315,71.021,114060.0
2020-06-19 13:50:00,71.48,71.53,71.28,71.31,260200.0,71.0508,71.1005,70.852,70.8818,260200.0
2020-06-19 14:00:00,71.31,71.5,71.25,71.4,406640.0,70.8818,71.0707,70.8222,70.9713,406640.0
2020-06-19 14:10:00,71.38,71.38,71.15,71.18,391900.0,70.9514,70.9514,70.7228,70.7526,391900.0
2020-06-19 14:20:00,71.17,71.3,71.12,71.12,177580.0,70.7426,70.8719,70.6929,70.6929,177580.0
2020-06-19 14:30:00,71.12,71.38,71.02,71.34,219440.0,70.6929,70.9514,70.5935,70.9116,219440.0
2020-06-19 14:40:00,71.36,71.45,71.29,71.35,183520.0,70.9315,71.021,70.8619,70.9216,183520.0
2020-06-19 14:50:00,71.34,71.46,71.29,71.43,143440.0,70.9116,71.0309,70.8619,71.0011,143440.0
2020-06-19 15:00:00,71.42,71.42,71.3,71.3,171960.0,70.9911,70.9911,70.8719,70.8719,171960.0
2020-06-19 15:10:00,71.29,71.51,71.22,71.42,270260.0,70.8619,71.0806,70.7923,70.9911,270260.0
2020-06-19 15:20:00,71.45,71.46,71.35,71.4,265980.0,71.021,71.0309,70.9216,70.9713,265980.0
2020-06-19 15:30:00,71.4,71.42,71.27,71.27,515200.0,70.9713,70.9911,70.842,70.842,515200.0
2020-06-19 15:40:00,71.28,71.37,71.11,71.17,587600.0,70.852,70.9414,70.683,70.7426,587600.0
2020-06-19 15:50:00,71.16,71.4,70.95,71.21,3033080.0,70.7327,70.9713,70.524,70.7824,3033080.0
2020-06-22 09:30:00,71.25,71.59,71.18,71.18,1105280.0,70.8222,71.1601,70.7526,70.7526,1105280.0
2020-06-22 09:40:00,71.24,71.28,70.96,71.01,555780.0,70.8122,70.852,70.5339,70.5836,555780.0
2020-06-22 09:50:00,71.01,71.41,70.98,71.41,327420.0,70.5836,70.9812,70.5538,70.9812,327420.0
2020-06-22 10:00:00,71.42,71.63,71.3,71.47,729140.0,70.9911,71.1999,70.8719,71.0408,729140.0
2020-06-22 10:10:00,71.47,71.62,71.42,71.54,202840.0,71.0408,71.1899,70.9911,71.1104,202840.0
2020-06-22 10:20:00,71.54,71.69,71.48,71.58,345880.0,71.1104,71.2595,71.0508,71.1502,345880.0
2020-06-22 10:30:00,71.62,71.87,71.62,71.86,296180.0,71.1899,71.4384,71.1899,71.4285,296180.0
2020-06-22 10:40:00,71.86,71.86,71.71,71.74,190000.0,71.4285,71.4285,71.2794,71.3092,190000.0
2020-06-22 10:50:00,71.74,71.8,71.67,71.69,330960.0,71.3092,71.3689,71.2396,71.2595,330960.0
2020-06-22 11:00:00,71.68,71.9,71.59,71.77,286580.0,71.2496,71.4683,71.1601,71.339,286580.0
2020-06-22 11:10:00,71.8,72.0,71.78,72.0,227660.0,71.3689,71.5677,71.349,71.5677,227660.0
2020-06-22 11:20:00,72.0,72.03,71.86,72.03,176540.0,71.5677,71.5975,71.4285,71.5975,176540.0
2020-06-22 11:30:00,72.05,72.09,71.96,72.09,320500.0,71.6174,71.6571,71.5279,71.6571,320500.0
2020-06-22 11:40:00,72.08,72.17,72.07,72.07,242760.0,71.6472,71.7366,71.6372,71.6372,242760.0
2020-06-22 11:50:00,72.07,72.13,72.02,72.03,175900.0,71.6372,71.6969,71.5875,71.5975,175900.0
2020-06-22 12:00:00,72.03,72.21,72.0,72.08,342120.0,71.5975,71.7764,71.5677,71.6472,342120.0
2020-06-22 12:10:00,72.08,72.27,72.05,72.22,287460.0,71.6472,71.836,71.6174,71.7863,287460.0
2020-06-22 12:20:00,72.22,72.26,72.13,72.26,292140.0,71.7863,71.8261,71.6969,71.8261,292140.0
2020-06-22 12:30:00,72.25,72.35,72.23,72.34,515840.0,71.8162,71.9156,71.7963,71.9056,515840.0
2020-06-22 12:40:00,72.3,72.4,72.22,72.35,180300.0,71.8659,71.9653,71.7863,71.9156,180300.0
2020-06-22 12:50:00,72.38,72.38,72.3,72.34,149600.0,71.9454,71.9454,71.8659,71.9056,149600.0
2020-06-22 13:00:00,72.34,72.4,72.32,72.38,203020.0,71.9056,71.9653,71.8857,71.9454,203020.0
2020-06-22 13:10:00,72.37,72.41,72.33,72.4,205760.0,71.9354,71.9752,71.8957,71.9653,205760.0
2020-06-22 13:20:00,72.4,72.42,72.34,72.42,139440.0,71.9653,71.9851,71.9056,71.9851,139440.0
2020-06-22 13:30:00,72.42,72.44,72.23,72.3,181680.0,71.9851,72.005,71.7963,71.8659,181680.0
2020-06-22 13:40:00,72.32,72.38,72.26,72.35,124300.0,71.8857,71.9454,71.8261,71.9156,124300.0
2020-06-22 13:50:00,72.35,72.4,72.28,72.3,106000.0,71.9156,71.9653,71.846,71.8659,106000.0
2020-06-22 14:00:00,72.29,72.29,72.08,72.19,232860.0,71.8559,71.8559,71.6472,71.7565,232860.0
2020-06-22 14:10:00,72.19,72.24,72.16,72.22,122260.0,71.7565,71.8062,71.7267,71.7863,122260.0
2020-06-22 14:20:00,72.23,72.29,72.18,72.24,105880.0,71.7963,71.8559,71.7466,71.8062,105880.0
2020-06-22 14:30:00,72.26,72.35,72.24,72.32,149440.0,71.8261,71.9156,71.8062,71.8857,149440.0
2020-06-22 14:40:00,72.3,72.37,72.23,72.37,164500.0,71.8659,71.9354,71.7963,71.9354,164500.0
2020-06-22 14:50:00,72.35,72.42,72.32,72.39,249160.0,71.9156,71.9851,71.8857,71.9553,249160.0
2020-06-22 15:00:00,72.39,72.43,72.36,72.43,204360.0,71.9553,71.9951,71.9255,71.9951,204360.0
2020-06-22 15:10:00,72.43,72.46,72.25,72.27,301080.0,71.9951,72.0249,71.8162,71.836,301080.0
2020-06-22 15:20:00,72.24,72.33,72.19,72.29,305260.0,71.8062,71.8957,71.7565,71.8559,305260.0
2020-06-22 15:30:00,72.31,72.36,72.27,72.32,293140.0,71.8758,71.9255,71.836,71.8857,293140.0
2020-06-22 15:40:00,72.32,72.46,72.26,72.27,440700.0,71.8857,72.0249,71.8261,71.836,440700.0
2020-06-22 15:50:00,72.24,72.55,72.22,72.55,1315060.0,71.8062,72.1144,71.7863,72.1144,1315060.0
2020-06-23 09:30:00,72.6,72.8,72.25,72.56,1549620.0,72.1641,72.3629,71.8162,72.1243,1549620.0
2020-06-23 09:40:00,72.55,72.6,72.45,72.49,821560.0,72.1144,72.1641,72.015,72.0547,821560.0
2020-06-23 09:50:00,72.49,72.55,72.41,72.5,382480.0,72.0547,72.1144,71.9752,72.0647,382480.0
2020-06-23 10:00:00,72.51,72.57,72.4,72.48,469160.0,72.0746,72.1342,71.9653,72.0448,469160.0
2020-06-23 10:10:00,72.5,72.66,72.48,72.59,422140.0,72.0647,72.2237,72.0448,72.1541,422140.0
2020-06-23 10:20:00,72.61,72.71,72.6,72.7,380800.0,72.174,72.2734,72.1641,72.2635,380800.0
2020-06-23 10:30:00,72.72,72.88,72.71,72.87,383380.0,72.2833,72.4424,72.2734,72.4324,383380.0
2020-06-23 10:40:00,72.85,73.05,72.76,72.83,598420.0,72.4126,72.6114,72.3231,72.3927,598420.0
2020-06-23 10:50:00,72.79,73.04,72.78,73.01,442580.0,72.3529,72.6014,72.343,72.5716,442580.0
2020-06-23 11:00:00,73.0,73.09,72.91,73.05,228800.0,72.5617,72.6511,72.4722,72.6114,228800.0
2020-06-23 11:10:00,73.07,73.08,72.91,73.06,310360.0,72.6312,72.6412,72.4722,72.6213,310360.0
2020-06-23 11:20:00,73.07,73.19,73.05,73.17,427320.0,72.6312,72.7505,72.6114,72.7306,427320.0
2020-06-23 11:30:00,73.14,73.16,73.07,73.1,159840.0,72.7008,72.7207,72.6312,72.6611,159840.0
2020-06-23 11:40:00,73.08,73.19,73.01,73.16,330580.0,72.6412,72.7505,72.5716,72.7207,330580.0
2020-06-23 11:50:00,73.11,73.21,73.11,73.21,318260.0,72.671,72.7704,72.671,72.7704,318260.0
2020-06-23 12:00:00,73.22,73.29,73.11,73.2,315800.0,72.7803,72.8499,72.671,72.7605,315800.0
2020-06-23 12:10:00,73.16,73.34,73.16,73.29,742360.0,72.7207,72.8996,72.7207,72.8499,742360.0
2020-06-23 12:20:00,73.25,73.38,73.2,73.35,263320.0,72.8102,72.9394,72.7605,72.9096,263320.0
2020-06-23 12:30:00,73.36,73.38,73.26,73.29,234800.0,72.9195,72.9394,72.8201,72.8499,234800.0
2020-06-23 12:40:00,73.3,73.45,73.3,73.45,213080.0,72.8599,73.009,72.8599,73.009,213080.0
2020-06-23 12:50:00,73.43,73.46,73.31,73.38,229500.0,72.9891,73.0189,72.8698,72.9394,229500.0
2020-06-23 13:00:00,73.4,73.52,73.4,73.52,283500.0,72.9593,73.0785,72.9593,73.0785,283500.0
2020-06-23 13:10:00,73.5,73.59,73.46,73.59,406640.0,73.0587,73.1481,73.0189,73.1481,406640.0
2020-06-23 13:20:00,73.58,73.7,73.57,73.62,327960.0,73.1382,73.2575,73.1282,73.1779,327960.0
2020-06-23 13:30:00,73.62,73.67,73.56,73.66,249920.0,73.1779,73.2276,73.1183,73.2177,249920.0
2020-06-23 13:40:00,73.67,73.72,73.6,73.69,427820.0,73.2276,73.2773,73.1581,73.2475,427820.0
2020-06-23 13:50:00,73.69,73.76,73.63,73.67,446400.0,73.2475,73.3171,73.1879,73.2276,446400.0
2020-06-23 14:00:00,73.69,73.73,73.46,73.49,406680.0,73.2475,73.2873,73.0189,73.0487,406680.0
2020-06-23 14:10:00,73.49,73.54,73.44,73.52,201880.0,73.0487,73.0984,72.999,73.0785,201880.0
2020-06-23 14:20:00,73.54,73.59,73.51,73.56,164140.0,73.0984,73.1481,73.0686,73.1183,164140.0
2020-06-23 14:30:00,73.55,73.67,73.43,73.6,320280.0,73.1084,73.2276,72.9891,73.1581,320280.0
2020-06-23 14:40:00,73.63,73.67,73.54,73.59,272980.0,73.1879,73.2276,73.0984,73.1481,272980.0
2020-06-23 14:50:00,73.6,73.65,73.53,73.53,158400.0,73.1581,73.2078,73.0885,73.0885,158400.0
2020-06-23 15:00:00,73.51,73.55,73.4,73.42,404160.0,73.0686,73.1084,72.9593,72.9791,404160.0
2020-06-23 15:10:00,73.45,73.58,73.34,73.49,367660.0,73.009,73.1382,72.8996,73.0487,367660.0
2020-06-23 15:20:00,73.47,73.49,73.17,73.27,318280.0,73.0288,73.0487,72.7306,72.83,318280.0
2020-06-23 15:30:00,73.24,73.33,73.08,73.27,481700.0,72.8002,72.8897,72.6412,72.83,481700.0
2020-06-23 15:40:00,73.24,73.3,73.15,73.2,339160.0,72.8002,72.8599,72.7108,72.7605,339160.0
2020-06-23 15:50:00,73.21,73.28,72.93,73.21,1693820.0,72.7704,72.84,72.4921,72.7704,1693820.0
2020-06-24 09:30:00,73.16,73.79,73.07,73.77,1507400.0,72.7207,73.3469,72.6312,73.327,1507400.0
2020-06-24 09:40:00,73.76,73.78,73.32,73.33,465180.0,73.3171,73.337,72.8797,72.8897,465180.0
2020-06-24 09:50:00,73.32,73.37,72.75,72.81,478100.0,72.8797,72.9294,72.3132,72.3728,478100.0
2020-06-24 10:00:00,72.88,72.95,72.63,72.8,485120.0,72.4424,72.512,72.1939,72.3629,485120.0
2020-06-24 10:10:00,72.81,72.94,72.7,72.9,307260.0,72.3728,72.502,72.2635,72.4623,307260.0
2020-06-24 10:20:00,72.9,73.01,72.82,72.88,481960.0,72.4623,72.5716,72.3827,72.4424,481960.0
2020-06-24 10:30:00,72.92,72.92,72.48,72.57,411740.0,72.4821,72.4821,72.0448,72.1342,411740.0
2020-06-24 10:40:00,72.59,72.62,72.45,72.55,287320.0,72.1541,72.1839,72.015,72.1144,287320.0
2020-06-24 10:50:00,72.56,72.6,72.35,72.53,266280.0,72.1243,72.1641,71.9156,72.0945,266280.0
2020-06-24 11:00:00,72.51,72.63,72.4,72.43,219020.0,72.0746,72.1939,71.9653,71.9951,219020.0
2020-06-24 11:10:00,72.37,72.43,71.96,72.04,440340.0,71.9354,71.9951,71.5279,71.6074,440340.0
2020-06-24 11:20:00,72.05,72.3,71.93,72.27,372320.0,71.6174,71.8659,71.4981,71.836,372320.0
2020-06-24 11:30:00,72.25,72.32,72.02,72.03,386780.0,71.8162,71.8857,71.5875,71.5975,386780.0
2020-06-24 11:40:00,72.03,72.05,71.67,71.7,444680.0,71.5975,71.6174,71.2396,71.2695,444680.0
2020-06-24 11:50:00,71.74,71.91,71.67,71.91,326540.0,71.3092,71.4782,71.2396,71.4782,326540.0
2020-06-24 12:00:00,71.87,72.0,71.78,71.82,163780.0,71.4384,71.5677,71.349,71.3887,163780.0
2020-06-24 12:10:00,71.83,71.94,71.7,71.94,179980.0,71.3987,71.508,71.2695,71.508,179980.0
2020-06-24 12:20:00,71.99,72.17,71.91,72.15,203120.0,71.5577,71.7366,71.4782,71.7168,203120.0
2020-06-24 12:30:00,72.1,72.13,71.9,71.94,253140.0,71.6671,71.6969,71.4683,71.508,253140.0
2020-06-24 12:40:00,71.96,72.04,71.94,72.0,243540.0,71.5279,71.6074,71.508,71.5677,243540.0
2020-06-24 12:50:00,72.01,72.14,71.87,72.11,211280.0,71.5776,71.7068,71.4384,71.677,211280.0
2020-06-24 13:00:00,72.13,72.29,72.13,72.19,176140.0,71.6969,71.8559,71.6969,71.7565,176140.0
2020-06-24 13:10:00,72.23,72.28,72.09,72.22,96380.0,71.7963,71.846,71.6571,71.7863,96380.0
2020-06-24 13:20:00,72.15,72.15,71.91,71.94,145240.0,71.7168,71.7168,71.4782,71.508,145240.0
2020-06-24 13:30:00,71.9,71.93,71.8,71.86,202860.0,71.4683,71.4981,71.3689,71.4285,202860.0
2020-06-24 13:40:00,71.85,71.9,71.71,71.89,160460.0,71.4186,71.4683,71.2794,71.4583,160460.0
2020-06-24 13:50:00,71.89,71.97,71.81,71.91,119180.0,71.4583,71.5378,71.3788,71.4782,119180.0
2020-06-24 14:00:00,71.94,71.97,71.5,71.7,301440.0,71.508,71.5378,71.0707,71.2695,301440.0
2020-06-24 14:10:00,71.73,71.86,71.7,71.76,110540.0,71.2993,71.4285,71.2695,71.3291,110540.0
2020-06-24 14:20:00,71.79,71.81,71.68,71.79,124720.0,71.3589,71.3788,71.2496,71.3589,124720.0
2020-06-24 14:30:00,71.78,71.91,71.73,71.87,170840.0,71.349,71.4782,71.2993,71.4384,170840.0
2020-06-24 14:40:00,71.88,71.9,71.65,71.78,180100.0,71.4484,71.4683,71.2198,71.349,180100.0
2020-06-24 14:50:00,71.77,71.8,71.62,71.65,199180.0,71.339,71.3689,71.1899,71.2198,199180.0
2020-06-24 15:00:00,71.67,71.87,71.67,71.73,188900.0,71.2396,71.4384,71.2396,71.2993,188900.0
2020-06-24 15:10:00,71.75,72.14,71.72,72.14,214140.0,71.3192,71.7068,71.2893,71.7068,214140.0
2020-06-24 15:20:00,72.13,72.13,71.9,71.93,272820.0,71.6969,71.6969,71.4683,71.4981,272820.0
2020-06-24 15:30:00,71.94,72.0,71.62,71.73,273620.0,71.508,71.5677,71.1899,71.2993,273620.0
2020-06-24 15:40:00,71.72,71.94,71.71,71.75,330200.0,71.2893,71.508,71.2794,71.3192,330200.0
2020-06-24 15:50:00,71.69,71.73,71.5,71.61,1294020.0,71.2595,71.2993,71.0707,71.18,1294020.0
2020-06-25 09:30:00,71.54,71.8,71.25,71.25,895500.0,71.1104,71.3689,70.8222,70.8222,895500.0
2020-06-25 09:40:00,71.24,71.28,71.05,71.05,373640.0,70.8122,70.852,70.6234,70.6234,373640.0
2020-06-25 09:50:00,71.08,71.39,70.98,71.39,433120.0,70.6532,70.9613,70.5538,70.9613,433120.0
2020-06-25 10:00:00,71.35,71.58,71.3,71.34,272480.0,70.9216,71.1502,70.8719,70.9116,272480.0
2020-06-25 10:10:00,71.41,71.59,71.41,71.51,192380.0,70.9812,71.1601,70.9812,71.0806,192380.0
2020-06-25 10:20:00,71.5,71.6,71.43,71.5,420940.0,71.0707,71.1701,71.0011,71.0707,420940.0
2020-06-25 10:30:00,71.57,71.66,71.44,71.61,256120.0,71.1402,71.2297,71.011,71.18,256120.0
2020-06-25 10:40:00,71.65,71.8,71.47,71.65,194460.0,71.2198,71.3689,71.0408,71.2198,194460.0
2020-06-25 10:50:00,71.68,71.8,71.64,71.73,220560.0,71.2496,71.3689,71.2098,71.2993,220560.0
2020-06-25 11:00:00,71.7,71.71,71.37,71.38,214820.0,71.2695,71.2794,70.9414,70.9514,214820.0
2020-06-25 11:10:00,71.37,71.55,71.25,71.48,350120.0,70.9414,71.1204,70.8222,71.0508,350120.0
2020-06-25 11:20:00,71.51,71.55,71.43,71.5,232400.0,71.0806,71.1204,71.0011,71.0707,232400.0
2020-06-25 11:30:00,71.52,71.52,71.3,71.43,258380.0,71.0905,71.0905,70.8719,71.0011,258380.0
2020-06-25 11:40:00,71.39,71.53,71.33,71.47,247760.0,70.9613,71.1005,70.9017,71.0408,247760.0
2020-06-25 11:50:00,71.52,71.55,71.42,71.55,89360.0,71.0905,71.1204,70.9911,71.1204,89360.0
2020-06-25 12:00:00,71.56,71.7,71.52,71.66,367920.0,71.1303,71.2695,71.0905,71.2297,367920.0
2020-06-25 12:10:00,71.67,71.9,71.64,71.85,258160.0,71.2396,71.4683,71.2098,71.4186,258160.0
2020-06-25 12:20:00,71.87,71.87,71.71,71.72,98280.0,71.4384,71.4384,71.2794,71.2893,98280.0
2020-06-25 12:30:00,71.76,71.8,71.68,71.75,99000.0,71.3291,71.3689,71.2496,71.3192,99000.0
2020-06-25 12:40:00,71.74,71.8,71.65,71.66,201260.0,71.3092,71.3689,71.2198,71.2297,201260.0
2020-06-25 12:50:00,71.64,71.72,71.58,71.63,80000.0,71.2098,71.2893,71.1502,71.1999,80000.0
2020-06-25 13:00:00,71.62,71.62,71.39,71.44,129400.0,71.1899,71.1899,70.9613,71.011,129400.0
2020-06-25 13:10:00,71.45,71.63,71.43,71.62,91940.0,71.021,71.1999,71.0011,71.1899,91940.0
2020-06-25 13:20:00,71.6,71.65,71.54,71.55,78000.0,71.1701,71.2198,71.1104,71.1204,78000.0
2020-06-25 13:30:00,71.55,71.67,71.5,71.65,175620.0,71.1204,71.2396,71.0707,71.2198,175620.0
2020-06-25 13:40:00,71.68,71.9,71.67,71.9,261860.0,71.2496,71.4683,71.2396,71.4683,261860.0
2020-06-25 13:50:00,71.92,71.92,71.71,71.75,167160.0,71.4881,71.4881,71.2794,71.3192,167160.0
2020-06-25 14:00:00,71.75,71.75,71.65,71.65,88000.0,71.3192,71.3192,71.2198,71.2198,88000.0
2020-06-25 14:10:00,71.65,71.69,71.63,71.64,111260.0,71.2198,71.2595,71.1999,71.2098,111260.0
2020-06-25 14:20:00,71.61,71.61,71.45,71.55,131700.0,71.18,71.18,71.021,71.1204,131700.0
2020-06-25 14:30:00,71.54,71.54,71.4,71.51,114680.0,71.1104,71.1104,70.9713,71.0806,114680.0
2020-06-25 14:40:00,71.5,71.6,71.4,71.41,179420.0,71.0707,71.1701,70.9713,70.9812,179420.0
2020-06-25 14:50:00,71.43,71.56,71.4,71.5,193900.0,71.0011,71.1303,70.9713,71.0707,193900.0
2020-06-25 15:00:00,71.5,71.81,71.43,71.72,370860.0,71.0707,71.3788,71.0011,71.2893,370860.0
2020-06-25 15:10:00,71.71,71.87,71.69,71.83,231440.0,71.2794,71.4384,71.2595,71.3987,231440.0
2020-06-25 15:20:00,71.85,71.97,71.81,71.88,310620.0,71.4186,71.5378,71.3788,71.4484,310620.0
2020-06-25 15:30:00,71.88,72.06,71.85,71.98,444540.0,71.4484,71.6273,71.4186,71.5478,444540.0
2020-06-25 15:40:00,71.97,72.09,71.93,71.99,285960.0,71.5378,71.6571,71.4981,71.5577,285960.0
2020-06-25 15:50:00,72.0,72.12,71.9,72.06,1315920.0,71.5677,71.6869,71.4683,71.6273,1315920.0
2020-06-26 09:30:00,71.65,71.85,71.1,71.15,1199380.0,71.2198,71.4186,70.6731,70.7228,1199380.0
2020-06-26 09:40:00,71.13,71.14,70.78,70.96,806000.0,70.7029,70.7128,70.355,70.5339,806000.0
2020-06-26 09:50:00,70.95,70.96,70.63,70.81,677380.0,70.524,70.5339,70.2059,70.3848,677380.0
2020-06-26 10:00:00,70.78,70.78,70.28,70.45,963980.0,70.355,70.355,69.858,70.027,963980.0
2020-06-26 10:10:00,70.44,70.44,70.05,70.14,757320.0,70.017,70.017,69.6294,69.7188,757320.0
2020-06-26 10:20:00,70.14,70.25,69.95,70.17,934680.0,69.7188,69.8282,69.53,69.7486,934680.0
2020-06-26 10:30:00,70.16,70.21,69.55,69.62,1101800.0,69.7387,69.7884,69.1324,69.202,1101800.0
2020-06-26 10:40:00,69.6,69.81,69.58,69.6,571400.0,69.1821,69.3908,69.1622,69.1821,571400.0
2020-06-26 10:50:00,69.58,69.74,69.35,69.51,1137400.0,69.1622,69.3212,68.9336,69.0926,1137400.0
2020-06-26 11:00:00,69.52,70.05,69.5,69.98,697540.0,69.1026,69.6294,69.0827,69.5598,697540.0
2020-06-26 11:10:00,69.96,69.99,69.8,69.9,812120.0,69.5399,69.5697,69.3809,69.4803,812120.0
2020-06-26 11:20:00,69.9,70.0,69.7,69.85,550000.0,69.4803,69.5797,69.2815,69.4306,550000.0
2020-06-26 11:30:00,69.82,69.89,69.57,69.89,395300.0,69.4007,69.4703,69.1523,69.4703,395300.0
2020-06-26 11:40:00,69.9,70.02,69.85,70.01,386320.0,69.4803,69.5995,69.4306,69.5896,386320.0
2020-06-26 11:50:00,70.02,70.04,69.86,69.94,395200.0,69.5995,69.6194,69.4405,69.52,395200.0
2020-06-26 12:00:00,69.96,69.96,69.5,69.51,658160.0,69.5399,69.5399,69.0827,69.0926,658160.0
2020-06-26 12:10:00,69.52,69.61,69.39,69.45,893880.0,69.1026,69.192,68.9733,69.033,893880.0
2020-06-26 12:20:00,69.39,69.53,69.3,69.46,684620.0,68.9733,69.1125,68.8839,69.0429,684620.0
2020-06-26 12:30:00,69.45,69.57,69.32,69.52,845760.0,69.033,69.1523,68.9038,69.1026,845760.0
2020-06-26 12:40:00,69.49,69.49,69.18,69.35,821500.0,69.0727,69.0727,68.7646,68.9336,821500.0
2020-06-26 12:50:00,69.34,69.66,69.32,69.61,1087720.0,68.9236,69.2417,68.9038,69.192,1087720.0
2020-06-26 13:00:00,69.61,69.73,69.55,69.63,904700.0,69.192,69.3113,69.1324,69.2119,904700.0
2020-06-26 13:10:00,69.59,69.84,69.57,69.84,779960.0,69.1721,69.4206,69.1523,69.4206,779960.0
2020-06-26 13:20:00,69.86,69.86,69.73,69.81,697140.0,69.4405,69.4405,69.3113,69.3908,697140.0
2020-06-26 13:30:00,69.81,69.87,69.65,69.83,694080.0,69.3908,69.4504,69.2318,69.4107,694080.0
2020-06-26 13:40:00,69.84,69.86,69.61,69.65,1116720.0,69.4206,69.4405,69.192,69.2318,1116720.0
2020-06-26 13:50:00,69.66,69.66,69.37,69.52,1412860.0,69.2417,69.2417,68.9535,69.1026,1412860.0
2020-06-26 14:00:00,69.51,69.73,69.44,69.64,949060.0,69.0926,69.3113,69.023,69.2218,949060.0
2020-06-26 14:10:00,69.66,69.74,69.42,69.44,902560.0,69.2417,69.3212,69.0032,69.023,902560.0
2020-06-26 14:20:00,69.42,69.43,69.13,69.22,676120.0,69.0032,69.0131,68.7149,68.8044,676120.0
2020-06-26 14:30:00,69.24,69.24,69.0,69.03,783620.0,68.8242,68.8242,68.5857,68.6155,783620.0
2020-06-26 14:40:00,69.04,69.11,68.76,68.85,1195440.0,68.6254,68.695,68.3471,68.4366,1195440.0
2020-06-26 14:50:00,68.85,68.99,68.81,68.94,1177800.0,68.4366,68.5757,68.3968,68.526,1177800.0
2020-06-26 15:00:00,68.94,69.15,68.9,69.0,1167860.0,68.526,68.7348,68.4863,68.5857,1167860.0
2020-06-26 15:10:00,69.02,69.29,68.99,69.21,1373920.0,68.6056,68.8739,68.5757,68.7944,1373920.0
2020-06-26 15:20:00,69.21,69.23,68.9,68.96,954140.0,68.7944,68.8143,68.4863,68.5459,954140.0
2020-06-26 15:30:00,68.94,68.96,68.32,68.38,1820080.0,68.526,68.5459,67.9098,67.9694,1820080.0
2020-06-26 15:40:00,68.4,68.86,68.4,68.63,2307620.0,67.9893,68.4465,67.9893,68.2179,2307620.0
2020-06-26 15:50:00,68.51,68.58,67.75,68.11,6552740.0,68.0986,68.1682,67.3432,67.701,6552740.0
2020-06-29 09:30:00,68.09,68.17,67.84,68.03,2478040.0,67.6811,67.7607,67.4326,67.6215,2478040.0
2020-06-29 09:40:00,68.0,68.18,67.58,67.95,1673540.0,67.5917,67.7706,67.1742,67.542,1673540.0
2020-06-29 09:50:00,67.94,68.74,67.91,68.71,1137160.0,67.532,68.3272,67.5022,68.2974,1137160.0
2020-06-29 10:00:00,68.7,69.0,68.52,68.57,1069300.0,68.2875,68.5857,68.1086,68.1583,1069300.0
2020-06-29 10:10:00,68.57,69.03,68.39,69.03,832420.0,68.1583,68.6155,67.9793,68.6155,832420.0
2020-06-29 10:20:00,69.03,69.07,68.7,68.74,656400.0,68.6155,68.6553,68.2875,68.3272,656400.0
2020-06-29 10:30:00,68.74,69.09,68.69,69.06,733680.0,68.3272,68.6751,68.2775,68.6453,733680.0
2020-06-29 10:40:00,69.06,69.24,69.0,69.13,669380.0,68.6453,68.8242,68.5857,68.7149,669380.0
2020-06-29 10:50:00,69.1,69.26,68.99,69.15,434560.0,68.6851,68.8441,68.5757,68.7348,434560.0
2020-06-29 11:00:00,69.17,69.2,68.83,68.89,392000.0,68.7547,68.7845,68.4167,68.4763,392000.0
2020-06-29 11:10:00,68.87,69.07,68.76,69.06,509480.0,68.4565,68.6553,68.3471,68.6453,509480.0
2020-06-29 11:20:00,69.04,69.31,69.04,69.28,458760.0,68.6254,68.8938,68.6254,68.864,458760.0
2020-06-29 11:30:00,69.31,69.42,69.17,69.18,424800.0,68.8938,69.0032,68.7547,68.7646,424800.0
2020-06-29 11:40:00,69.18,69.46,69.13,69.43,421080.0,68.7646,69.0429,68.7149,69.0131,421080.0
2020-06-29 11:50:00,69.43,69.5,69.32,69.45,442000.0,69.0131,69.0827,68.9038,69.033,442000.0
2020-06-29 12:00:00,69.45,69.62,69.39,69.44,380880.0,69.033,69.202,68.9733,69.023,380880.0
2020-06-29 12:10:00,69.46,69.51,69.34,69.5,386860.0,69.0429,69.0926,68.9236,69.0827,386860.0
2020-06-29 12:20:00,69.49,69.57,69.41,69.48,266420.0,69.0727,69.1523,68.9932,69.0628,266420.0
2020-06-29 12:30:00,69.48,69.48,69.39,69.44,230060.0,69.0628,69.0628,68.9733,69.023,230060.0
2020-06-29 12:40:00,69.44,69.45,69.25,69.37,424380.0,69.023,69.033,68.8342,68.9535,424380.0
2020-06-29 12:50:00,69.36,69.43,69.29,69.43,147940.0,68.9435,69.0131,68.8739,69.0131,147940.0
2020-06-29 13:00:00,69.44,69.44,69.29,69.31,150660.0,69.023,69.023,68.8739,68.8938,150660.0
2020-06-29 13:10:00,69.3,69.44,69.27,69.34,243460.0,68.8839,69.023,68.8541,68.9236,243460.0
2020-06-29 13:20:00,69.33,69.34,69.16,69.2,254720.0,68.9137,68.9236,68.7447,68.7845,254720.0
2020-06-29 13:30:00,69.21,69.4,69.17,69.4,324420.0,68.7944,68.9833,68.7547,68.9833,324420.0
2020-06-29 13:40:00,69.38,69.54,69.37,69.54,302400.0,68.9634,69.1224,68.9535,69.1224,302400.0
2020-06-29 13:50:00,69.53,69.53,69.4,69.45,204000.0,69.1125,69.1125,68.9833,69.033,204000.0
2020-06-29 14:00:00,69.43,69.47,69.26,69.34,259640.0,69.0131,69.0529,68.8441,68.9236,259640.0
2020-06-29 14:10:00,69.39,69.56,69.38,69.54,231180.0,68.9733,69.1423,68.9634,69.1224,231180.0
2020-06-29 14:20:00,69.55,69.56,69.32,69.36,214100.0,69.1324,69.1423,68.9038,68.9435,214100.0
2020-06-29 14:30:00,69.38,69.48,69.38,69.46,208700.0,68.9634,69.0628,68.9634,69.0429,208700.0
2020-06-29 14:40:00,69.48,69.53,69.31,69.31,192380.0,69.0628,69.1125,68.8938,68.8938,192380.0
2020-06-29 14:50:00,69.29,69.36,69.23,69.29,291780.0,68.8739,68.9435,68.8143,68.8739,291780.0
2020-06-29 15:00:00,69.31,69.34,69.17,69.33,419500.0,68.8938,68.9236,68.7547,68.9137,419500.0
2020-06-29 15:10:00,69.32,69.39,69.2,69.33,343500.0,68.9038,68.9733,68.7845,68.9137,343500.0
2020-06-29 15:20:00,69.34,69.48,69.34,69.47,250120.0,68.9236,69.0628,68.9236,69.0529,250120.0
2020-06-29 15:30:00,69.45,69.54,69.44,69.49,427440.0,69.033,69.1224,69.023,69.0727,427440.0
2020-06-29 15:40:00,69.49,69.56,69.35,69.46,510520.0,69.0727,69.1423,68.9336,69.0429,510520.0
2020-06-29 15:50:00,69.41,69.9,69.3,69.9,2103600.0,68.9932,69.4803,68.8839,69.4803,2103600.0
2020-06-30 09:30:00,69.84,69.85,69.53,69.82,1074460.0,69.4206,69.4306,69.1125,69.4007,1074460.0
2020-06-30 09:40:00,69.86,69.98,69.66,69.66,507840.0,69.4405,69.5598,69.2417,69.2417,507840.0
2020-06-30 09:50:00,69.7,69.82,69.53,69.53,402260.0,69.2815,69.4007,69.1125,69.1125,402260.0
2020-06-30 10:00:00,69.55,69.66,69.4,69.5,289920.0,69.1324,69.2417,68.9833,69.0827,289920.0
2020-06-30 10:10:00,69.49,69.55,69.35,69.49,364000.0,69.0727,69.1324,68.9336,69.0727,364000.0
2020-06-30 10:20:00,69.49,69.68,69.47,69.63,348640.0,69.0727,69.2616,69.0529,69.2119,348640.0
2020-06-30 10:30:00,69.59,69.7,69.55,69.58,185620.0,69.1721,69.2815,69.1324,69.1622,185620.0
2020-06-30 10:40:00,69.58,69.75,69.58,69.64,217980.0,69.1622,69.3312,69.1622,69.2218,217980.0
2020-06-30 10:50:00,69.64,69.8,69.58,69.75,237260.0,69.2218,69.3809,69.1622,69.3312,237260.0
2020-06-30 11:00:00,69.74,69.88,69.73,69.88,315420.0,69.3212,69.4604,69.3113,69.4604,315420.0
2020-06-30 11:10:00,69.86,70.05,69.8,70.05,311000.0,69.4405,69.6294,69.3809,69.6294,311000.0
2020-06-30 11:20:00,70.04,70.24,70.0,70.15,360820.0,69.6194,69.8182,69.5797,69.7288,360820.0
2020-06-30 11:30:00,70.14,70.18,70.04,70.1,190260.0,69.7188,69.7586,69.6194,69.6791,190260.0
2020-06-30 11:40:00,70.08,70.16,70.01,70.12,161340.0,69.6592,69.7387,69.5896,69.6989,161340.0
2020-06-30 11:50:00,70.11,70.18,70.04,70.11,72120.0,69.689,69.7586,69.6194,69.689,72120.0
2020-06-30 12:00:00,70.13,70.18,70.07,70.09,148620.0,69.7089,69.7586,69.6492,69.6691,148620.0
2020-06-30 12:10:00,70.12,70.32,70.1,70.3,200240.0,69.6989,69.8977,69.6791,69.8779,200240.0
2020-06-30 12:20:00,70.31,70.33,70.17,70.22,98100.0,69.8878,69.9077,69.7486,69.7983,98100.0
2020-06-30 12:30:00,70.19,70.23,70.0,70.09,268260.0,69.7685,69.8083,69.5797,69.6691,268260.0
2020-06-30 12:40:00,70.07,70.07,69.83,69.89,242300.0,69.6492,69.6492,69.4107,69.4703,242300.0
2020-06-30 12:50:00,69.87,69.95,69.84,69.93,169300.0,69.4504,69.53,69.4206,69.5101,169300.0
2020-06-30 13:00:00,69.92,70.01,69.86,69.9,125960.0,69.5001,69.5896,69.4405,69.4803,125960.0
2020-06-30 13:10:00,69.89,69.95,69.78,69.94,111920.0,69.4703,69.53,69.361,69.52,111920.0
2020-06-30 13:20:00,69.93,70.01,69.9,70.01,93560.0,69.5101,69.5896,69.4803,69.5896,93560.0
2020-06-30 13:30:00,70.0,70.1,69.98,70.1,326600.0,69.5797,69.6791,69.5598,69.6791,326600.0
2020-06-30 13:40:00,70.1,70.1,69.99,70.05,176560.0,69.6791,69.6791,69.5697,69.6294,176560.0
2020-06-30 13:50:00,70.03,70.11,69.98,70.1,152020.0,69.6095,69.689,69.5598,69.6791,152020.0
2020-06-30 14:00:00,70.1,70.13,69.98,70.13,194480.0,69.6791,69.7089,69.5598,69.7089,194480.0
2020-06-30 14:10:00,70.1,70.18,70.06,70.15,184540.0,69.6791,69.7586,69.6393,69.7288,184540.0
2020-06-30 14:20:00,70.15,70.24,70.11,70.21,143220.0,69.7288,69.8182,69.689,69.7884,143220.0
2020-06-30 14:30:00,70.23,70.27,70.16,70.25,127240.0,69.8083,69.848,69.7387,69.8282,127240.0
2020-06-30 14:40:00,70.27,70.36,70.25,70.33,223740.0,69.848,69.9375,69.8282,69.9077,223740.0
2020-06-30 14:50:00,70.35,70.47,70.33,70.46,295500.0,69.9276,70.0468,69.9077,70.0369,295500.0
2020-06-30 15:00:00,70.44,70.44,70.31,70.35,141260.0,70.017,70.017,69.8878,69.9276,141260.0
2020-06-30 15:10:00,70.35,70.37,70.27,70.31,161600.0,69.9276,69.9474,69.848,69.8878,161600.0
2020-06-30 15:20:00,70.31,70.5,70.28,70.44,234220.0,69.8878,70.0767,69.858,70.017,234220.0
2020-06-30 15:30:00,70.43,70.53,70.36,70.36,381940.0,70.0071,70.1065,69.9375,69.9375,381940.0
2020-06-30 15:40:00,70.39,70.56,70.36,70.52,534580.0,69.9673,70.1363,69.9375,70.0965,534580.0
2020-06-30 15:50:00,70.52,71.2,70.52,70.9,3242440.0,70.0965,70.7725,70.0965,70.4743,3242440.0
2020-07-01 09:30:00,70.96,71.16,70.71,70.82,1389500.0,70.5339,70.7327,70.2854,70.3947,1389500.0
2020-07-01 09:40:00,70.82,71.32,70.82,71.32,1285360.0,70.3947,70.8917,70.3947,70.8917,1285360.0
2020-07-01 09:50:00,71.3,71.37,71.01,71.12,700420.0,70.8719,70.9414,70.5836,70.6929,700420.0
2020-07-01 10:00:00,71.18,71.36,71.08,71.33,373300.0,70.7526,70.9315,70.6532,70.9017,373300.0
2020-07-01 10:10:00,71.34,71.55,71.33,71.49,537300.0,70.9116,71.1204,70.9017,71.0607,537300.0
2020-07-01 10:20:00,71.5,71.55,71.31,71.55,390780.0,71.0707,71.1204,70.8818,71.1204,390780.0
2020-07-01 10:30:00,71.54,71.7,71.48,71.7,538020.0,71.1104,71.2695,71.0508,71.2695,538020.0
2020-07-01 10:40:00,71.71,71.75,71.55,71.65,486960.0,71.2794,71.3192,71.1204,71.2198,486960.0
2020-07-01 10:50:00,71.64,71.84,71.61,71.82,611000.0,71.2098,71.4086,71.18,71.3887,611000.0
2020-07-01 11:00:00,71.82,71.9,71.81,71.87,647140.0,71.3887,71.4683,71.3788,71.4384,647140.0
2020-07-01 11:10:00,71.9,71.94,71.8,71.83,470480.0,71.4683,71.508,71.3689,71.3987,470480.0
2020-07-01 11:20:00,71.82,71.86,71.69,71.7,296560.0,71.3887,71.4285,71.2595,71.2695,296560.0
2020-07-01 11:30:00,71.72,71.81,71.6,71.79,464600.0,71.2893,71.3788,71.1701,71.3589,464600.0
2020-07-01 11:40:00,71.79,72.01,71.77,71.98,474900.0,71.3589,71.5776,71.339,71.5478,474900.0
2020-07-01 11:50:00,71.98,71.99,71.92,71.94,283340.0,71.5478,71.5577,71.4881,71.508,283340.0
2020-07-01 12:00:00,71.95,72.0,71.9,71.98,271560.0,71.518,71.5677,71.4683,71.5478,271560.0
2020-07-01 12:10:00,71.97,72.05,71.97,72.03,247140.0,71.5378,71.6174,71.5378,71.5975,247140.0
2020-07-01 12:20:00,72.02,72.11,72.02,72.07,265680.0,71.5875,71.677,71.5875,71.6372,265680.0
2020-07-01 12:30:00,72.07,72.27,72.03,72.27,577200.0,71.6372,71.836,71.5975,71.836,577200.0
2020-07-01 12:40:00,72.27,72.28,71.92,71.92,435800.0,71.836,71.846,71.4881,71.4881,435800.0
2020-07-01 12:50:00,71.93,71.93,71.71,71.9,260720.0,71.4981,71.4981,71.2794,71.4683,260720.0
2020-07-01 13:00:00,71.94,71.94,71.78,71.78,236100.0,71.508,71.508,71.349,71.349,236100.0
2020-07-01 13:10:00,71.76,71.87,71.7,71.85,134960.0,71.3291,71.4384,71.2695,71.4186,134960.0
2020-07-01 13:20:00,71.85,71.96,71.79,71.92,289220.0,71.4186,71.5279,71.3589,71.4881,289220.0
2020-07-01 13:30:00,71.95,71.97,71.91,71.95,81480.0,71.518,71.5378,71.4782,71.518,81480.0
2020-07-01 13:40:00,71.96,71.96,71.8,71.86,120480.0,71.5279,71.5279,71.3689,71.4285,120480.0
2020-07-01 13:50:00,71.86,71.96,71.83,71.88,181400.0,71.4285,71.5279,71.3987,71.4484,181400.0
2020-07-01 14:00:00,71.89,72.15,71.85,72.09,387700.0,71.4583,71.7168,71.4186,71.6571,387700.0
2020-07-01 14:10:00,72.11,72.14,72.03,72.06,169500.0,71.677,71.7068,71.5975,71.6273,169500.0
2020-07-01 14:20:00,72.07,72.13,71.98,72.12,246680.0,71.6372,71.6969,71.5478,71.6869,246680.0
2020-07-01 14:30:00,72.14,72.22,72.04,72.06,417480.0,71.7068,71.7863,71.6074,71.6273,417480.0
2020-07-01 14:40:00,72.05,72.09,71.91,71.97,250580.0,71.6174,71.6571,71.4782,71.5378,250580.0
2020-07-01 14:50:00,71.99,72.11,71.97,72.07,253020.0,71.5577,71.677,71.5378,71.6372,253020.0
2020-07-01 15:00:00,72.05,72.19,72.0,72.1,386280.0,71.6174,71.7565,71.5677,71.6671,386280.0
2020-07-01 15:10:00,72.09,72.16,72.05,72.13,455400.0,71.6571,71.7267,71.6174,71.6969,455400.0
2020-07-01 15:20:00,72.12,72.26,72.11,72.23,506360.0,71.6869,71.8261,71.677,71.7963,506360.0
2020-07-01 15:30:00,72.22,72.32,72.2,72.32,998380.0,71.7863,71.8857,71.7665,71.8857,998380.0
2020-07-01 15:40:00,72.3,72.42,72.27,72.36,925060.0,71.8659,71.9851,71.836,71.9255,925060.0
2020-07-01 15:50:00,72.33,72.4,72.07,72.13,2508420.0,71.8957,71.9653,71.6372,71.6969,2508420.0
2020-07-02 09:30:00,72.59,72.92,72.55,72.62,1768760.0,72.1541,72.4821,72.1144,72.1839,1768760.0
2020-07-02 09:40:00,72.69,73.1,72.62,73.02,873840.0,72.2535,72.6611,72.1839,72.5815,873840.0
2020-07-02 09:50:00,72.97,73.07,72.94,73.05,629020.0,72.5318,72.6312,72.502,72.6114,629020.0
2020-07-02 10:00:00,73.06,73.14,72.98,73.02,1090460.0,72.6213,72.7008,72.5418,72.5815,1090460.0
2020-07-02 10:10:00,73.01,73.16,72.99,73.07,665860.0,72.5716,72.7207,72.5517,72.6312,665860.0
2020-07-02 10:20:00,73.09,73.11,72.66,72.68,576680.0,72.6511,72.671,72.2237,72.2436,576680.0
2020-07-02 10:30:00,72.7,72.91,72.66,72.87,651520.0,72.2635,72.4722,72.2237,72.4324,651520.0
2020-07-02 10:40:00,72.88,73.01,72.85,72.93,358760.0,72.4424,72.5716,72.4126,72.4921,358760.0
2020-07-02 10:50:00,72.94,73.0,72.71,72.73,544900.0,72.502,72.5617,72.2734,72.2933,544900.0
2020-07-02 11:00:00,72.74,72.92,72.61,72.89,538480.0,72.3032,72.4821,72.174,72.4523,538480.0
2020-07-02 11:10:00,72.89,73.12,72.87,73.12,649840.0,72.4523,72.6809,72.4324,72.6809,649840.0
2020-07-02 11:20:00,73.12,73.15,72.9,72.95,719280.0,72.6809,72.7108,72.4623,72.512,719280.0
2020-07-02 11:30:00,72.95,73.13,72.94,73.13,269240.0,72.512,72.6909,72.502,72.6909,269240.0
2020-07-02 11:40:00,73.12,73.23,73.11,73.2,494540.0,72.6809,72.7903,72.671,72.7605,494540.0
2020-07-02 11:50:00,73.2,73.32,73.16,73.31,899620.0,72.7605,72.8797,72.7207,72.8698,899620.0
2020-07-02 12:00:00,73.31,73.37,73.19,73.36,472140.0,72.8698,72.9294,72.7505,72.9195,472140.0
2020-07-02 12:10:00,73.35,73.64,73.33,73.62,1200420.0,72.9096,73.1978,72.8897,73.1779,1200420.0
2020-07-02 12:20:00,73.63,73.81,73.63,73.81,1278040.0,73.1879,73.3668,73.1879,73.3668,1278040.0
2020-07-02 12:30:00,73.82,73.86,73.69,73.79,734020.0,73.3767,73.4165,73.2475,73.3469,734020.0
2020-07-02 12:40:00,73.77,73.9,73.72,73.88,609020.0,73.327,73.4563,73.2773,73.4364,609020.0
2020-07-02 12:50:00,73.88,73.9,73.72,73.88,454180.0,73.4364,73.4563,73.2773,73.4364,454180.0
2020-07-02 13:00:00,73.88,74.0,73.83,73.95,658520.0,73.4364,73.5557,73.3867,73.506,658520.0
2020-07-02 13:10:00,73.97,74.11,73.9,74.03,955260.0,73.5258,73.665,73.4563,73.5855,955260.0
2020-07-02 13:20:00,74.03,74.24,74.03,74.23,822640.0,73.5855,73.7942,73.5855,73.7843,822640.0
2020-07-02 13:30:00,74.21,74.42,74.19,74.35,1175660.0,73.7644,73.9731,73.7445,73.9035,1175660.0
2020-07-02 13:40:00,74.4,74.43,74.18,74.27,618160.0,73.9532,73.9831,73.7346,73.824,618160.0
2020-07-02 13:50:00,74.27,74.3,74.11,74.14,409180.0,73.824,73.8538,73.665,73.6948,409180.0
2020-07-02 14:00:00,74.15,74.21,73.95,74.07,527540.0,73.7047,73.7644,73.506,73.6252,527540.0
2020-07-02 14:10:00,74.07,74.07,73.95,74.04,226260.0,73.6252,73.6252,73.506,73.5954,226260.0
2020-07-02 14:20:00,74.05,74.29,74.02,74.2,584000.0,73.6053,73.8439,73.5755,73.7544,584000.0
2020-07-02 14:30:00,74.23,74.24,74.14,74.21,338580.0,73.7843,73.7942,73.6948,73.7644,338580.0
2020-07-02 14:40:00,74.21,74.31,74.19,74.31,639500.0,73.7644,73.8638,73.7445,73.8638,639500.0
2020-07-02 14:50:00,74.29,74.3,74.1,74.17,555420.0,73.8439,73.8538,73.655,73.7246,555420.0
2020-07-02 15:00:00,74.17,74.19,73.94,73.96,348300.0,73.7246,73.7445,73.496,73.5159,348300.0
2020-07-02 15:10:00,73.94,73.95,73.74,73.88,748380.0,73.496,73.506,73.2972,73.4364,748380.0
2020-07-02 15:20:00,73.88,73.99,73.83,73.86,308540.0,73.4364,73.5457,73.3867,73.4165,308540.0
2020-07-02 15:30:00,73.85,73.93,73.72,73.78,602420.0,73.4066,73.4861,73.2773,73.337,602420.0
2020-07-02 15:40:00,73.77,73.78,73.64,73.66,760140.0,73.327,73.337,73.1978,73.2177,760140.0
2020-07-02 15:50:00,73.7,73.73,73.43,73.49,3023280.0,73.2575,73.2873,72.9891,73.0487,3023280.0
2020-07-06 09:30:00,74.41,74.49,74.07,74.2,2046600.0,73.9632,74.0427,73.6252,73.7544,2046600.0
2020-07-06 09:40:00,74.19,74.24,73.94,74.11,665900.0,73.7445,73.7942,73.496,73.665,665900.0
2020-07-06 09:50:00,74.11,74.28,73.85,74.26,686760.0,73.665,73.834,73.4066,73.8141,686760.0
2020-07-06 10:00:00,74.27,74.56,74.2,74.29,1559960.0,73.824,74.1123,73.7544,73.8439,1559960.0
2020-07-06 10:10:00,74.29,74.5,74.12,74.41,632400.0,73.8439,74.0526,73.6749,73.9632,632400.0
2020-07-06 10:20:00,74.37,74.66,74.36,74.66,599500.0,73.9234,74.2117,73.9135,74.2117,599500.0
2020-07-06 10:30:00,74.63,74.77,74.55,74.57,666620.0,74.1819,74.321,74.1023,74.1222,666620.0
2020-07-06 10:40:00,74.57,74.78,74.57,74.76,445320.0,74.1222,74.331,74.1222,74.3111,445320.0
2020-07-06 10:50:00,74.76,74.84,74.62,74.84,384800.0,74.3111,74.3906,74.1719,74.3906,384800.0
2020-07-06 11:00:00,74.84,75.0,74.78,74.98,528700.0,74.3906,74.5496,74.331,74.5298,528700.0
2020-07-06 11:10:00,74.98,75.05,74.95,75.05,718080.0,74.5298,74.5993,74.4999,74.5993,718080.0
2020-07-06 11:20:00,75.07,75.31,75.0,75.28,715660.0,74.6192,74.8578,74.5496,74.828,715660.0
2020-07-06 11:30:00,75.3,75.42,75.18,75.41,813540.0,74.8478,74.9671,74.7286,74.9572,813540.0
2020-07-06 11:40:00,75.43,75.5,75.36,75.45,501200.0,74.9771,75.0466,74.9075,74.9969,501200.0
2020-07-06 11:50:00,75.46,75.5,75.15,75.16,523980.0,75.0069,75.0466,74.6987,74.7087,523980.0
2020-07-06 12:00:00,75.15,75.15,74.99,75.05,310420.0,74.6987,74.6987,74.5397,74.5993,310420.0
2020-07-06 12:10:00,75.05,75.13,74.92,74.92,328220.0,74.5993,74.6789,74.4701,74.4701,328220.0
2020-07-06 12:20:00,74.93,74.98,74.85,74.93,245700.0,74.4801,74.5298,74.4005,74.4801,245700.0
2020-07-06 12:30:00,74.9,75.04,74.76,75.04,238040.0,74.4502,74.5894,74.3111,74.5894,238040.0
2020-07-06 12:40:00,75.05,75.28,75.05,75.28,268400.0,74.5993,74.828,74.5993,74.828,268400.0
2020-07-06 12:50:00,75.26,75.37,75.21,75.31,282200.0,74.8081,74.9174,74.7584,74.8578,282200.0
2020-07-06 13:00:00,75.33,75.33,75.14,75.15,224680.0,74.8777,74.8777,74.6888,74.6987,224680.0
2020-07-06 13:10:00,75.12,75.12,74.85,74.92,386300.0,74.6689,74.6689,74.4005,74.4701,386300.0
2020-07-06 13:20:00,74.9,75.05,74.85,75.03,193440.0,74.4502,74.5993,74.4005,74.5795,193440.0
2020-07-06 13:30:00,75.05,75.12,74.99,75.07,195220.0,74.5993,74.6689,74.5397,74.6192,195220.0
2020-07-06 13:40:00,75.1,75.1,75.02,75.02,96860.0,74.649,74.649,74.5695,74.5695,96860.0
2020-07-06 13:50:00,75.01,75.01,74.87,74.9,158660.0,74.5596,74.5596,74.4204,74.4502,158660.0
2020-07-06 14:00:00,74.9,74.9,74.72,74.79,308420.0,74.4502,74.4502,74.2713,74.3409,308420.0
2020-07-06 14:10:00,74.78,74.86,74.65,74.7,219840.0,74.331,74.4105,74.2017,74.2514,219840.0
2020-07-06 14:20:00,74.7,74.74,74.67,74.73,265740.0,74.2514,74.2912,74.2216,74.2813,265740.0
2020-07-06 14:30:00,74.72,74.96,74.71,74.9,316400.0,74.2713,74.5099,74.2614,74.4502,316400.0
2020-07-06 14:40:00,74.93,74.93,74.78,74.8,165880.0,74.4801,74.4801,74.331,74.3508,165880.0
2020-07-06 14:50:00,74.79,74.8,74.71,74.75,223380.0,74.3409,74.3508,74.2614,74.3011,223380.0
2020-07-06 15:00:00,74.74,74.78,74.43,74.51,533020.0,74.2912,74.331,73.9831,74.0626,533020.0
2020-07-06 15:10:00,74.48,74.76,74.46,74.73,316820.0,74.0328,74.3111,74.0129,74.2813,316820.0
2020-07-06 15:20:00,74.72,74.76,74.66,74.7,349020.0,74.2713,74.3111,74.2117,74.2514,349020.0
2020-07-06 15:30:00,74.71,74.8,74.6,74.76,466280.0,74.2614,74.3508,74.152,74.3111,466280.0
2020-07-06 15:40:00,74.8,74.83,74.63,74.77,792060.0,74.3508,74.3807,74.1819,74.321,792060.0
2020-07-06 15:50:00,74.81,75.18,74.81,74.98,2685880.0,74.3608,74.7286,74.3608,74.5298,2685880.0
2020-07-07 09:30:00,74.81,75.34,74.68,75.15,1795220.0,74.3608,74.8876,74.2316,74.6987,1795220.0
2020-07-07 09:40:00,75.15,75.75,75.12,75.72,983680.0,74.6987,75.2951,74.6689,75.2653,983680.0
2020-07-07 09:50:00,75.72,75.78,75.47,75.59,872540.0,75.2653,75.325,75.0168,75.1361,872540.0
2020-07-07 10:00:00,75.6,75.7,75.52,75.68,1028840.0,75.146,75.2454,75.0665,75.2256,1028840.0
2020-07-07 10:10:00,75.68,75.93,75.68,75.86,1046300.0,75.2256,75.4741,75.2256,75.4045,1046300.0
2020-07-07 10:20:00,75.86,75.89,75.74,75.77,720140.0,75.4045,75.4343,75.2852,75.315,720140.0
2020-07-07 10:30:00,75.77,75.82,75.65,75.68,640420.0,75.315,75.3647,75.1957,75.2256,640420.0
2020-07-07 10:40:00,75.66,75.75,75.65,75.75,657720.0,75.2057,75.2951,75.1957,75.2951,657720.0
2020-07-07 10:50:00,75.75,76.0,75.72,75.93,752820.0,75.2951,75.5436,75.2653,75.4741,752820.0
2020-07-07 11:00:00,75.9,75.91,75.77,75.8,536420.0,75.4442,75.4542,75.315,75.3448,536420.0
2020-07-07 11:10:00,75.8,75.85,75.76,75.83,430360.0,75.3448,75.3945,75.3051,75.3747,430360.0
2020-07-07 11:20:00,75.84,76.0,75.84,75.97,585020.0,75.3846,75.5436,75.3846,75.5138,585020.0
2020-07-07 11:30:00,75.99,76.02,75.75,75.77,374980.0,75.5337,75.5635,75.2951,75.315,374980.0
2020-07-07 11:40:00,75.77,75.87,75.76,75.87,231300.0,75.315,75.4144,75.3051,75.4144,231300.0
2020-07-07 11:50:00,75.86,76.06,75.84,75.98,479500.0,75.4045,75.6033,75.3846,75.5238,479500.0
2020-07-07 12:00:00,75.97,76.07,75.77,75.77,331840.0,75.5138,75.6132,75.315,75.315,331840.0
2020-07-07 12:10:00,75.78,75.78,75.63,75.67,434240.0,75.325,75.325,75.1759,75.2156,434240.0
2020-07-07 12:20:00,75.71,75.73,75.53,75.61,231860.0,75.2554,75.2753,75.0765,75.156,231860.0
2020-07-07 12:30:00,75.61,75.69,75.54,75.54,245460.0,75.156,75.2355,75.0864,75.0864,245460.0
2020-07-07 12:40:00,75.53,75.56,75.37,75.53,238580.0,75.0765,75.1063,74.9174,75.0765,238580.0
2020-07-07 12:50:00,75.53,75.55,75.39,75.55,209600.0,75.0765,75.0963,74.9373,75.0963,209600.0
2020-07-07 13:00:00,75.57,75.57,75.29,75.31,490540.0,75.1162,75.1162,74.8379,74.8578,490540.0
2020-07-07 13:10:00,75.31,75.34,75.18,75.31,417060.0,74.8578,74.8876,74.7286,74.8578,417060.0
2020-07-07 13:20:00,75.29,75.32,75.2,75.29,200440.0,74.8379,74.8677,74.7484,74.8379,200440.0
2020-07-07 13:30:00,75.29,75.32,75.21,75.23,130000.0,74.8379,74.8677,74.7584,74.7783,130000.0
2020-07-07 13:40:00,75.22,75.29,75.21,75.22,249820.0,74.7683,74.8379,74.7584,74.7683,249820.0
2020-07-07 13:50:00,75.24,75.25,75.07,75.12,231740.0,74.7882,74.7981,74.6192,74.6689,231740.0
2020-07-07 14:00:00,75.12,75.19,75.06,75.15,415540.0,74.6689,74.7385,74.6093,74.6987,415540.0
2020-07-07 14:10:00,75.15,75.17,75.0,75.04,261680.0,74.6987,74.7186,74.5496,74.5894,261680.0
2020-07-07 14:20:00,75.06,75.07,74.94,75.0,186560.0,74.6093,74.6192,74.49,74.5496,186560.0
2020-07-07 14:30:00,74.97,75.01,74.87,74.87,338460.0,74.5198,74.5596,74.4204,74.4204,338460.0
2020-07-07 14:40:00,74.89,74.92,74.77,74.79,483140.0,74.4403,74.4701,74.321,74.3409,483140.0
2020-07-07 14:50:00,74.77,74.93,74.76,74.92,381640.0,74.321,74.4801,74.3111,74.4701,381640.0
2020-07-07 15:00:00,74.92,74.93,74.68,74.68,293600.0,74.4701,74.4801,74.2316,74.2316,293600.0
2020-07-07 15:10:00,74.69,74.86,74.61,74.7,450260.0,74.2415,74.4105,74.162,74.2514,450260.0
2020-07-07 15:20:00,74.72,74.86,74.69,74.74,235760.0,74.2713,74.4105,74.2415,74.2912,235760.0
2020-07-07 15:30:00,74.77,74.86,74.69,74.79,363500.0,74.321,74.4105,74.2415,74.3409,363500.0
2020-07-07 15:40:00,74.79,74.83,74.61,74.66,467040.0,74.3409,74.3807,74.162,74.2117,467040.0
2020-07-07 15:50:00,74.6,74.69,74.49,74.5,1742180.0,74.152,74.2415,74.0427,74.0526,1742180.0
2020-07-08 09:30:00,75.04,75.26,74.76,75.26,1105500.0,74.5894,74.8081,74.3111,74.8081,1105500.0
2020-07-08 09:40:00,75.25,75.55,75.25,75.5,730700.0,74.7981,75.0963,74.7981,75.0466,730700.0
2020-07-08 09:50:00,75.52,75.56,75.31,75.38,469960.0,75.0665,75.1063,74.8578,74.9274,469960.0
2020-07-08 10:00:00,75.41,75.41,75.1,75.15,313080.0,74.9572,74.9572,74.649,74.6987,313080.0
2020-07-08 10:10:00,75.16,75.38,75.09,75.27,306220.0,74.7087,74.9274,74.6391,74.818,306220.0
2020-07-08 10:20:00,75.28,75.3,75.1,75.12,321380.0,74.828,74.8478,74.649,74.6689,321380.0
2020-07-08 10:30:00,75.05,75.36,75.05,75.33,164240.0,74.5993,74.9075,74.5993,74.8777,164240.0
2020-07-08 10:40:00,75.31,75.38,75.14,75.28,242120.0,74.8578,74.9274,74.6888,74.828,242120.0
2020-07-08 10:50:00,75.3,75.51,75.29,75.49,284880.0,74.8478,75.0566,74.8379,75.0367,284880.0
2020-07-08 11:00:00,75.46,75.48,74.93,75.04,318280.0,75.0069,75.0268,74.4801,74.5894,318280.0
2020-07-08 11:10:00,75.04,75.19,74.83,74.85,537440.0,74.5894,74.7385,74.3807,74.4005,537440.0
2020-07-08 11:20:00,74.87,74.91,74.61,74.83,433680.0,74.4204,74.4602,74.162,74.3807,433680.0
2020-07-08 11:30:00,74.87,74.91,74.81,74.91,192980.0,74.4204,74.4602,74.3608,74.4602,192980.0
2020-07-08 11:40:00,74.91,75.03,74.86,74.93,296500.0,74.4602,74.5795,74.4105,74.4801,296500.0
2020-07-08 11:50:00,74.95,75.1,74.93,75.05,175700.0,74.4999,74.649,74.4801,74.5993,175700.0
2020-07-08 12:00:00,75.07,75.11,74.98,75.01,255920.0,74.6192,74.659,74.5298,74.5596,255920.0
2020-07-08 12:10:00,75.01,75.13,74.91,75.13,216800.0,74.5596,74.6789,74.4602,74.6789,216800.0
2020-07-08 12:20:00,75.12,75.23,75.12,75.21,175120.0,74.6689,74.7783,74.6689,74.7584,175120.0
2020-07-08 12:30:00,75.19,75.24,75.13,75.23,140360.0,74.7385,74.7882,74.6789,74.7783,140360.0
2020-07-08 12:40:00,75.21,75.25,75.04,75.08,155320.0,74.7584,74.7981,74.5894,74.6292,155320.0
2020-07-08 12:50:00,75.08,75.46,75.07,75.42,224600.0,74.6292,75.0069,74.6192,74.9671,224600.0
2020-07-08 13:00:00,75.44,75.45,75.34,75.4,274240.0,74.987,74.9969,74.8876,74.9472,274240.0
2020-07-08 13:10:00,75.41,75.42,75.33,75.33,178120.0,74.9572,74.9671,74.8777,74.8777,178120.0
2020-07-08 13:20:00,75.32,75.34,75.0,75.1,162520.0,74.8677,74.8876,74.5496,74.649,162520.0
2020-07-08 13:30:00,75.12,75.22,75.12,75.16,154880.0,74.6689,74.7683,74.6689,74.7087,154880.0
2020-07-08 13:40:00,75.13,75.15,75.03,75.1,162560.0,74.6789,74.6987,74.5795,74.649,162560.0
2020-07-08 13:50:00,75.08,75.13,74.9,74.93,125340.0,74.6292,74.6789,74.4502,74.4801,125340.0
2020-07-08 14:00:00,74.9,75.04,74.8,74.87,217380.0,74.4502,74.5894,74.3508,74.4204,217380.0
2020-07-08 14:10:00,74.85,74.98,74.75,74.83,370380.0,74.4005,74.5298,74.3011,74.3807,370380.0
2020-07-08 14:20:00,74.84,75.0,74.8,74.9,212000.0,74.3906,74.5496,74.3508,74.4502,212000.0
2020-07-08 14:30:00,74.94,74.96,74.89,74.95,217540.0,74.49,74.5099,74.4403,74.4999,217540.0
2020-07-08 14:40:00,74.96,74.96,74.83,74.87,219180.0,74.5099,74.5099,74.3807,74.4204,219180.0
2020-07-08 14:50:00,74.9,75.06,74.8,75.04,234700.0,74.4502,74.6093,74.3508,74.5894,234700.0
2020-07-08 15:00:00,75.06,75.25,75.05,75.19,329580.0,74.6093,74.7981,74.5993,74.7385,329580.0
2020-07-08 15:10:00,75.21,75.3,75.13,75.13,248780.0,74.7584,74.8478,74.6789,74.6789,248780.0
2020-07-08 15:20:00,75.13,75.15,74.94,74.95,410880.0,74.6789,74.6987,74.49,74.4999,410880.0
2020-07-08 15:30:00,74.97,75.09,74.89,74.89,444200.0,74.5198,74.6391,74.4403,74.4403,444200.0
2020-07-08 15:40:00,74.92,75.02,74.91,74.92,537900.0,74.4701,74.5695,74.4602,74.4701,537900.0
2020-07-08 15:50:00,74.92,75.19,74.87,75.16,2313500.0,74.4701,74.7385,74.4204,74.7087,2313500.0
2020-07-09 09:30:00,75.5,75.86,75.5,75.62,1583180.0,75.0466,75.4045,75.0466,75.1659,1583180.0
2020-07-09 09:40:00,75.6,75.9,75.56,75.88,873060.0,75.146,75.4442,75.1063,75.4244,873060.0
2020-07-09 09:50:00,75.88,76.29,75.88,76.24,1479680.0,75.4244,75.8319,75.4244,75.7822,1479680.0
2020-07-09 10:00:00,76.25,76.46,76.21,76.33,1150460.0,75.7921,76.0009,75.7524,75.8717,1150460.0
2020-07-09 10:10:00,76.34,76.35,75.88,75.98,741700.0,75.8816,75.8915,75.4244,75.5238,741700.0
2020-07-09 10:20:00,76.0,76.26,75.9,76.15,536000.0,75.5436,75.8021,75.4442,75.6927,536000.0
2020-07-09 10:30:00,76.15,76.27,75.99,75.99,471700.0,75.6927,75.812,75.5337,75.5337,471700.0
2020-07-09 10:40:00,75.98,75.98,75.4,75.41,921220.0,75.5238,75.5238,74.9472,74.9572,921220.0
2020-07-09 10:50:00,75.45,75.6,75.11,75.11,863840.0,74.9969,75.146,74.659,74.659,863840.0
2020-07-09 11:00:00,75.09,75.25,74.96,75.17,750000.0,74.6391,74.7981,74.5099,74.7186,750000.0
2020-07-09 11:10:00,75.13,75.3,74.79,74.84,864740.0,74.6789,74.8478,74.3409,74.3906,864740.0
2020-07-09 11:20:00,74.84,75.23,74.84,75.1,348580.0,74.3906,74.7783,74.3906,74.649,348580.0
2020-07-09 11:30:00,75.1,75.34,75.04,75.1,569960.0,74.649,74.8876,74.5894,74.649,569960.0
2020-07-09 11:40:00,75.1,75.12,74.78,75.0,354260.0,74.649,74.6689,74.331,74.5496,354260.0
2020-07-09 11:50:00,74.98,75.22,74.9,75.22,301460.0,74.5298,74.7683,74.4502,74.7683,301460.0
2020-07-09 12:00:00,75.16,75.46,75.13,75.46,544460.0,74.7087,75.0069,74.6789,75.0069,544460.0
2020-07-09 12:10:00,75.46,75.53,75.3,75.52,289380.0,75.0069,75.0765,74.8478,75.0665,289380.0
2020-07-09 12:20:00,75.51,75.59,75.36,75.42,349100.0,75.0566,75.1361,74.9075,74.9671,349100.0
2020-07-09 12:30:00,75.41,75.5,75.35,75.36,319720.0,74.9572,75.0466,74.8975,74.9075,319720.0
2020-07-09 12:40:00,75.45,75.61,75.45,75.61,281040.0,74.9969,75.156,74.9969,75.156,281040.0
2020-07-09 12:50:00,75.58,75.66,75.56,75.59,183880.0,75.1262,75.2057,75.1063,75.1361,183880.0
2020-07-09 13:00:00,75.57,75.75,75.55,75.69,260700.0,75.1162,75.2951,75.0963,75.2355,260700.0
2020-07-09 13:10:00,75.72,75.95,75.7,75.9,271080.0,75.2653,75.4939,75.2454,75.4442,271080.0
2020-07-09 13:20:00,75.88,75.91,75.75,75.86,208360.0,75.4244,75.4542,75.2951,75.4045,208360.0
2020-07-09 13:30:00,75.9,75.95,75.75,75.83,265340.0,75.4442,75.4939,75.2951,75.3747,265340.0
2020-07-09 13:40:00,75.84,75.92,75.68,75.73,163960.0,75.3846,75.4641,75.2256,75.2753,163960.0
2020-07-09 13:50:00,75.71,75.71,75.57,75.62,214220.0,75.2554,75.2554,75.1162,75.1659,214220.0
2020-07-09 14:00:00,75.62,75.71,75.56,75.68,273840.0,75.1659,75.2554,75.1063,75.2256,273840.0
2020-07-09 14:10:00,75.68,75.85,75.63,75.85,189660.0,75.2256,75.3945,75.1759,75.3945,189660.0
2020-07-09 14:20:00,75.85,75.85,75.74,75.78,196060.0,75.3945,75.3945,75.2852,75.325,196060.0
2020-07-09 14:30:00,75.76,75.88,75.67,75.82,230320.0,75.3051,75.4244,75.2156,75.3647,230320.0
2020-07-09 14:40:00,75.83,75.98,75.83,75.91,360400.0,75.3747,75.5238,75.3747,75.4542,360400.0
2020-07-09 14:50:00,75.92,76.0,75.86,75.96,291860.0,75.4641,75.5436,75.4045,75.5039,291860.0
2020-07-09 15:00:00,75.92,76.17,75.91,76.1,622000.0,75.4641,75.7126,75.4542,75.643,622000.0
2020-07-09 15:10:00,76.1,76.24,76.03,76.1,310460.0,75.643,75.7822,75.5735,75.643,310460.0
2020-07-09 15:20:00,76.09,76.13,75.78,75.78,389300.0,75.6331,75.6729,75.325,75.325,389300.0
2020-07-09 15:30:00,75.75,75.81,75.63,75.81,735680.0,75.2951,75.3548,75.1759,75.3548,735680.0
2020-07-09 15:40:00,75.82,76.2,75.69,76.02,784220.0,75.3647,75.7424,75.2355,75.5635,784220.0
2020-07-09 15:50:00,75.98,76.19,75.8,75.92,2411140.0,75.5238,75.7325,75.3448,75.4641,2411140.0
2020-07-10 09:30:00,75.66,75.7,75.3,75.46,1264220.0,75.2057,75.2454,74.8478,75.0069,1264220.0
2020-07-10 09:40:00,75.45,75.5,75.16,75.48,412640.0,74.9969,75.0466,74.7087,75.0268,412640.0
2020-07-10 09:50:00,75.5,75.56,75.07,75.38,457020.0,75.0466,75.1063,74.6192,74.9274,457020.0
2020-07-10 10:00:00,75.38,75.38,75.04,75.34,405880.0,74.9274,74.9274,74.5894,74.8876,405880.0
2020-07-10 10:10:00,75.31,75.7,75.3,75.68,425380.0,74.8578,75.2454,74.8478,75.2256,425380.0
2020-07-10 10:20:00,75.65,75.92,75.65,75.86,378920.0,75.1957,75.4641,75.1957,75.4045,378920.0
2020-07-10 10:30:00,75.89,75.89,75.71,75.72,274540.0,75.4343,75.4343,75.2554,75.2653,274540.0
2020-07-10 10:40:00,75.8,75.92,75.68,75.68,256060.0,75.3448,75.4641,75.2256,75.2256,256060.0
2020-07-10 10:50:00,75.69,75.82,75.66,75.79,212820.0,75.2355,75.3647,75.2057,75.3349,212820.0
2020-07-10 11:00:00,75.8,75.9,75.72,75.89,209400.0,75.3448,75.4442,75.2653,75.4343,209400.0
2020-07-10 11:10:00,75.93,76.01,75.78,75.91,233260.0,75.4741,75.5536,75.325,75.4542,233260.0
2020-07-10 11:20:00,75.91,75.92,75.76,75.77,125300.0,75.4542,75.4641,75.3051,75.315,125300.0
2020-07-10 11:30:00,75.75,75.94,75.73,75.94,190980.0,75.2951,75.484,75.2753,75.484,190980.0
2020-07-10 11:40:00,75.92,76.01,75.87,75.92,151380.0,75.4641,75.5536,75.4144,75.4641,151380.0
2020-07-10 11:50:00,75.92,76.0,75.91,75.95,164380.0,75.4641,75.5436,75.4542,75.4939,164380.0
2020-07-10 12:00:00,75.91,75.95,75.82,75.9,154300.0,75.4542,75.4939,75.3647,75.4442,154300.0
2020-07-10 12:10:00,75.89,75.9,75.76,75.88,194660.0,75.4343,75.4442,75.3051,75.4244,194660.0
2020-07-10 12:20:00,75.88,75.9,75.64,75.75,239520.0,75.4244,75.4442,75.1858,75.2951,239520.0
2020-07-10 12:30:00,75.74,75.92,75.72,75.91,96740.0,75.2852,75.4641,75.2653,75.4542,96740.0
2020-07-10 12:40:00,75.91,75.98,75.85,75.91,180820.0,75.4542,75.5238,75.3945,75.4542,180820.0
2020-07-10 12:50:00,75.91,75.97,75.83,75.96,188360.0,75.4542,75.5138,75.3747,75.5039,188360.0
2020-07-10 13:00:00,75.96,75.97,75.91,75.94,143000.0,75.5039,75.5138,75.4542,75.484,143000.0
2020-07-10 13:10:00,75.94,76.03,75.92,76.03,272580.0,75.484,75.5735,75.4641,75.5735,272580.0
2020-07-10 13:20:00,76.02,76.13,76.01,76.11,198000.0,75.5635,75.6729,75.5536,75.653,198000.0
2020-07-10 13:30:00,76.08,76.09,75.98,76.0,156960.0,75.6232,75.6331,75.5238,75.5436,156960.0
2020-07-10 13:40:00,76.0,76.09,75.98,76.06,131380.0,75.5436,75.6331,75.5238,75.6033,131380.0
2020-07-10 13:50:00,76.08,76.23,76.08,76.2,423540.0,75.6232,75.7723,75.6232,75.7424,423540.0
2020-07-10 14:00:00,76.22,76.25,76.17,76.17,241920.0,75.7623,75.7921,75.7126,75.7126,241920.0
2020-07-10 14:10:00,76.2,76.25,76.17,76.25,259840.0,75.7424,75.7921,75.7126,75.7921,259840.0
2020-07-10 14:20:00,76.25,76.26,76.1,76.12,231120.0,75.7921,75.8021,75.643,75.6629,231120.0
2020-07-10 14:30:00,76.11,76.32,76.1,76.29,547740.0,75.653,75.8617,75.643,75.8319,547740.0
2020-07-10 14:40:00,76.31,76.59,76.28,76.55,971780.0,75.8518,76.1301,75.822,76.0903,971780.0
2020-07-10 14:50:00,76.55,76.69,76.52,76.61,429180.0,76.0903,76.2295,76.0605,76.15,429180.0
2020-07-10 15:00:00,76.61,76.73,76.54,76.66,258620.0,76.15,76.2693,76.0804,76.1997,258620.0
2020-07-10 15:10:00,76.68,76.79,76.61,76.72,370720.0,76.2196,76.3289,76.15,76.2593,370720.0
2020-07-10 15:20:00,76.74,77.0,76.73,76.9,455400.0,76.2792,76.5376,76.2693,76.4382,455400.0
2020-07-10 15:30:00,76.88,76.91,76.62,76.68,560380.0,76.4184,76.4482,76.1599,76.2196,560380.0
2020-07-10 15:40:00,76.72,76.94,76.56,76.93,625960.0,76.2593,76.478,76.1003,76.4681,625960.0
2020-07-10 15:50:00,76.95,77.07,76.84,76.94,2075380.0,76.4879,76.6072,76.3786,76.478,2075380.0
2020-07-13 09:30:00,77.51,78.25,77.4,77.99,1514720.0,77.0446,77.7801,76.9352,77.5217,1514720.0
2020-07-13 09:40:00,78.05,78.15,77.66,77.77,631880.0,77.5813,77.6807,77.1937,77.303,631880.0
2020-07-13 09:50:00,77.79,77.8,77.46,77.46,703320.0,77.3229,77.3328,76.9949,76.9949,703320.0
2020-07-13 10:00:00,77.47,77.65,77.35,77.6,570480.0,77.0048,77.1837,76.8855,77.134,570480.0
2020-07-13 10:10:00,77.61,77.7,77.56,77.69,267200.0,77.144,77.2334,77.0943,77.2235,267200.0
2020-07-13 10:20:00,77.66,78.07,77.66,78.07,573700.0,77.1937,77.6012,77.1937,77.6012,573700.0
2020-07-13 10:30:00,78.04,78.05,77.77,77.94,215260.0,77.5714,77.5813,77.303,77.472,215260.0
2020-07-13 10:40:00,77.96,78.19,77.92,78.16,437320.0,77.4919,77.7205,77.4521,77.6907,437320.0
2020-07-13 10:50:00,78.18,78.61,78.18,78.58,473100.0,77.7106,78.138,77.7106,78.1081,473100.0
2020-07-13 11:00:00,78.56,78.66,78.39,78.39,386940.0,78.0883,78.1877,77.9193,77.9193,386940.0
2020-07-13 11:10:00,78.45,78.53,78.3,78.48,359760.0,77.9789,78.0584,77.8298,78.0087,359760.0
2020-07-13 11:20:00,78.49,78.65,78.45,78.59,241440.0,78.0187,78.1777,77.9789,78.1181,241440.0
2020-07-13 11:30:00,78.58,78.76,78.57,78.75,403780.0,78.1081,78.2871,78.0982,78.2771,403780.0
2020-07-13 11:40:00,78.72,78.82,78.45,78.45,325840.0,78.2473,78.3467,77.9789,77.9789,325840.0
2020-07-13 11:50:00,78.45,78.66,78.42,78.66,294180.0,77.9789,78.1877,77.9491,78.1877,294180.0
2020-07-13 12:00:00,78.67,78.73,78.55,78.69,242640.0,78.1976,78.2572,78.0783,78.2175,242640.0
2020-07-13 12:10:00,78.67,78.69,78.54,78.69,182380.0,78.1976,78.2175,78.0684,78.2175,182380.0
2020-07-13 12:20:00,78.67,78.7,78.47,78.51,218900.0,78.1976,78.2274,77.9988,78.0386,218900.0
2020-07-13 12:30:00,78.52,78.52,78.41,78.49,211280.0,78.0485,78.0485,77.9392,78.0187,211280.0
2020-07-13 12:40:00,78.48,78.48,78.22,78.24,220440.0,78.0087,78.0087,77.7503,77.7702,220440.0
2020-07-13 12:50:00,78.25,78.26,77.95,77.95,250620.0,77.7801,77.7901,77.4819,77.4819,250620.0
2020-07-13 13:00:00,77.95,78.24,77.95,78.19,275200.0,77.4819,77.7702,77.4819,77.7205,275200.0
2020-07-13 13:10:00,78.2,78.22,78.09,78.22,216800.0,77.7304,77.7503,77.6211,77.7503,216800.0
2020-07-13 13:20:00,78.23,78.34,78.22,78.3,65480.0,77.7603,77.8696,77.7503,77.8298,65480.0
2020-07-13 13:30:00,78.31,78.4,78.26,78.27,121680.0,77.8398,77.9292,77.7901,77.8,121680.0
2020-07-13 13:40:00,78.25,78.26,77.88,77.88,234800.0,77.7801,77.7901,77.4124,77.4124,234800.0
2020-07-13 13:50:00,77.92,78.0,77.9,77.97,85920.0,77.4521,77.5316,77.4322,77.5018,85920.0
2020-07-13 14:00:00,77.99,78.06,77.46,77.46,462480.0,77.5217,77.5913,76.9949,76.9949,462480.0
2020-07-13 14:10:00,77.5,77.68,77.39,77.64,209720.0,77.0346,77.2136,76.9253,77.1738,209720.0
2020-07-13 14:20:00,77.69,77.7,77.26,77.34,526980.0,77.2235,77.2334,76.7961,76.8756,526980.0
2020-07-13 14:30:00,77.31,77.35,77.08,77.3,518080.0,76.8458,76.8855,76.6172,76.8358,518080.0
2020-07-13 14:40:00,77.33,77.36,77.03,77.28,314900.0,76.8657,76.8955,76.5675,76.816,314900.0
2020-07-13 14:50:00,77.26,77.36,77.2,77.28,281920.0,76.7961,76.8955,76.7364,76.816,281920.0
2020-07-13 15:00:00,77.23,77.24,76.6,76.62,735440.0,76.7663,76.7762,76.14,76.1599,735440.0
2020-07-13 15:10:00,76.58,76.78,76.4,76.57,379580.0,76.1202,76.319,75.9412,76.1102,379580.0
2020-07-13 15:20:00,76.59,76.62,76.25,76.25,485520.0,76.1301,76.1599,75.7921,75.7921,485520.0
2020-07-13 15:30:00,76.23,76.4,75.61,75.98,982080.0,75.7723,75.9412,75.156,75.5238,982080.0
2020-07-13 15:40:00,75.98,76.42,75.8,75.91,641120.0,75.5238,75.9611,75.3448,75.4542,641120.0
2020-07-13 15:50:00,75.79,75.85,75.33,75.66,2460320.0,75.3349,75.3945,74.8777,75.2057,2460320.0
2020-07-14 09:30:00,74.64,75.8,74.42,75.45,1600580.0,74.1918,75.3448,73.9731,74.9969,1600580.0
2020-07-14 09:40:00,75.5,75.77,75.06,75.06,413360.0,75.0466,75.315,74.6093,74.6093,413360.0
2020-07-14 09:50:00,75.13,75.17,74.56,75.13,695200.0,74.6789,74.7186,74.1123,74.6789,695200.0
2020-07-14 10:00:00,75.16,75.21,74.43,74.46,791120.0,74.7087,74.7584,73.9831,74.0129,791120.0
2020-07-14 10:10:00,74.5,74.7,74.38,74.49,494940.0,74.0526,74.2514,73.9334,74.0427,494940.0
2020-07-14 10:20:00,74.46,74.73,74.3,74.73,402020.0,74.0129,74.2813,73.8538,74.2813,402020.0
2020-07-14 10:30:00,74.74,75.16,74.55,74.67,397180.0,74.2912,74.7087,74.1023,74.2216,397180.0
2020-07-14 10:40:00,74.67,75.15,74.46,75.05,482480.0,74.2216,74.6987,74.0129,74.5993,482480.0
2020-07-14 10:50:00,75.15,75.28,74.9,74.92,475540.0,74.6987,74.828,74.4502,74.4701,475540.0
2020-07-14 11:00:00,74.93,75.05,74.65,74.93,246560.0,74.4801,74.5993,74.2017,74.4801,246560.0
2020-07-14 11:10:00,74.86,75.17,74.86,75.13,160420.0,74.4105,74.7186,74.4105,74.6789,160420.0
2020-07-14 11:20:00,75.13,75.19,74.95,75.02,129900.0,74.6789,74.7385,74.4999,74.5695,129900.0
2020-07-14 11:30:00,74.96,75.3,74.9,75.25,268160.0,74.5099,74.8478,74.4502,74.7981,268160.0
2020-07-14 11:40:00,75.2,75.35,75.18,75.22,175680.0,74.7484,74.8975,74.7286,74.7683,175680.0
2020-07-14 11:50:00,75.18,75.33,75.04,75.17,164940.0,74.7286,74.8777,74.5894,74.7186,164940.0
2020-07-14 12:00:00,75.21,75.25,74.98,75.12,89640.0,74.7584,74.7981,74.5298,74.6689,89640.0
2020-07-14 12:10:00,75.12,75.38,75.06,75.33,164400.0,74.6689,74.9274,74.6093,74.8777,164400.0
2020-07-14 12:20:00,75.29,75.47,75.17,75.17,108140.0,74.8379,75.0168,74.7186,74.7186,108140.0
2020-07-14 12:30:00,75.19,75.29,75.17,75.29,289920.0,74.7385,74.8379,74.7186,74.8379,289920.0
2020-07-14 12:40:00,75.28,75.29,75.0,75.22,260980.0,74.828,74.8379,74.5496,74.7683,260980.0
2020-07-14 12:50:00,75.18,75.21,74.77,74.87,201800.0,74.7286,74.7584,74.321,74.4204,201800.0
2020-07-14 13:00:00,74.9,74.93,74.46,74.51,260020.0,74.4502,74.4801,74.0129,74.0626,260020.0
2020-07-14 13:10:00,74.48,74.82,74.47,74.8,146400.0,74.0328,74.3707,74.0228,74.3508,146400.0
2020-07-14 13:20:00,74.74,74.98,74.74,74.95,144700.0,74.2912,74.5298,74.2912,74.4999,144700.0
2020-07-14 13:30:00,74.95,75.22,74.95,75.22,150180.0,74.4999,74.7683,74.4999,74.7683,150180.0
2020-07-14 13:40:00,75.18,75.27,75.12,75.25,96700.0,74.7286,74.818,74.6689,74.7981,96700.0
2020-07-14 13:50:00,75.26,75.46,75.12,75.16,250440.0,74.8081,75.0069,74.6689,74.7087,250440.0
2020-07-14 14:00:00,75.14,75.36,75.07,75.14,256100.0,74.6888,74.9075,74.6192,74.6888,256100.0
2020-07-14 14:10:00,75.14,75.38,75.11,75.38,165560.0,74.6888,74.9274,74.659,74.9274,165560.0
2020-07-14 14:20:00,75.32,75.5,75.27,75.4,166780.0,74.8677,75.0466,74.818,74.9472,166780.0
2020-07-14 14:30:00,75.4,75.46,75.18,75.19,127560.0,74.9472,75.0069,74.7286,74.7385,127560.0
2020-07-14 14:40:00,75.28,75.43,75.11,75.17,104460.0,74.828,74.9771,74.659,74.7186,104460.0
2020-07-14 14:50:00,75.22,75.47,75.17,75.4,127840.0,74.7683,75.0168,74.7186,74.9472,127840.0
2020-07-14 15:00:00,75.34,75.4,75.0,75.0,215620.0,74.8876,74.9472,74.5496,74.5496,215620.0
2020-07-14 15:10:00,75.06,75.14,74.92,74.98,309840.0,74.6093,74.6888,74.4701,74.5298,309840.0
2020-07-14 15:20:00,75.0,75.45,75.0,75.36,233840.0,74.5496,74.9969,74.5496,74.9075,233840.0
2020-07-14 15:30:00,75.36,75.44,75.22,75.44,163120.0,74.9075,74.987,74.7683,74.987,163120.0
2020-07-14 15:40:00,75.42,75.78,75.4,75.71,525480.0,74.9671,75.325,74.9472,75.2554,525480.0
2020-07-14 15:50:00,75.78,76.14,75.78,76.11,1659800.0,75.325,75.6828,75.325,75.653,1659800.0
2020-07-15 09:30:00,76.16,76.37,75.96,75.96,1076720.0,75.7027,75.9114,75.5039,75.5039,1076720.0
2020-07-15 09:40:00,76.02,76.78,75.79,76.56,697180.0,75.5635,76.319,75.3349,76.1003,697180.0
2020-07-15 09:50:00,76.59,76.82,76.4,76.43,268260.0,76.1301,76.3587,75.9412,75.9711,268260.0
2020-07-15 10:00:00,76.53,76.61,76.25,76.38,330820.0,76.0705,76.15,75.7921,75.9214,330820.0
2020-07-15 10:10:00,76.33,76.45,76.1,76.22,195700.0,75.8717,75.9909,75.643,75.7623,195700.0
2020-07-15 10:20:00,76.22,76.49,76.15,76.4,261720.0,75.7623,76.0307,75.6927,75.9412,261720.0
2020-07-15 10:30:00,76.41,76.43,76.26,76.39,142800.0,75.9512,75.9711,75.8021,75.9313,142800.0
2020-07-15 10:40:00,76.39,76.42,76.28,76.39,138760.0,75.9313,75.9611,75.822,75.9313,138760.0
2020-07-15 10:50:00,76.38,76.41,76.15,76.15,290000.0,75.9214,75.9512,75.6927,75.6927,290000.0
2020-07-15 11:00:00,76.2,76.2,75.31,75.56,958140.0,75.7424,75.7424,74.8578,75.1063,958140.0
2020-07-15 11:10:00,75.61,75.65,75.16,75.16,479940.0,75.156,75.1957,74.7087,74.7087,479940.0
2020-07-15 11:20:00,75.17,75.66,75.15,75.55,485500.0,74.7186,75.2057,74.6987,75.0963,485500.0
2020-07-15 11:30:00,75.56,75.71,75.49,75.49,304820.0,75.1063,75.2554,75.0367,75.0367,304820.0
2020-07-15 11:40:00,75.48,75.6,75.08,75.08,309180.0,75.0268,75.146,74.6292,74.6292,309180.0
2020-07-15 11:50:00,75.11,75.33,75.02,75.06,164820.0,74.659,74.8777,74.5695,74.6093,164820.0
2020-07-15 12:00:00,75.03,75.16,74.89,75.01,535400.0,74.5795,74.7087,74.4403,74.5596,535400.0
2020-07-15 12:10:00,74.98,75.3,74.91,75.24,233420.0,74.5298,74.8478,74.4602,74.7882,233420.0
2020-07-15 12:20:00,75.26,75.38,75.16,75.38,225420.0,74.8081,74.9274,74.7087,74.9274,225420.0
2020-07-15 12:30:00,75.31,75.42,75.13,75.16,110000.0,74.8578,74.9671,74.6789,74.7087,110000.0
2020-07-15 12:40:00,75.16,75.41,75.16,75.35,215240.0,74.7087,74.9572,74.7087,74.8975,215240.0
2020-07-15 12:50:00,75.33,75.45,75.33,75.42,97840.0,74.8777,74.9969,74.8777,74.9671,97840.0
2020-07-15 13:00:00,75.42,75.54,75.3,75.51,172160.0,74.9671,75.0864,74.8478,75.0566,172160.0
2020-07-15 13:10:00,75.55,75.65,75.47,75.57,133060.0,75.0963,75.1957,75.0168,75.1162,133060.0
2020-07-15 13:20:00,75.52,75.55,75.45,75.51,65720.0,75.0665,75.0963,74.9969,75.0566,65720.0
2020-07-15 13:30:00,75.51,75.63,75.51,75.53,145180.0,75.0566,75.1759,75.0566,75.0765,145180.0
2020-07-15 13:40:00,75.53,75.58,75.5,75.54,107260.0,75.0765,75.1262,75.0466,75.0864,107260.0
2020-07-15 13:50:00,75.55,75.57,75.37,75.44,155480.0,75.0963,75.1162,74.9174,74.987,155480.0
2020-07-15 14:00:00,75.38,75.9,75.31,75.79,362920.0,74.9274,75.4442,74.8578,75.3349,362920.0
2020-07-15 14:10:00,75.8,75.87,75.73,75.79,127900.0,75.3448,75.4144,75.2753,75.3349,127900.0
2020-07-15 14:20:00,75.79,75.86,75.73,75.84,211160.0,75.3349,75.4045,75.2753,75.3846,211160.0
2020-07-15 14:30:00,75.86,75.9,75.82,75.82,178900.0,75.4045,75.4442,75.3647,75.3647,178900.0
2020-07-15 14:40:00,75.82,75.82,75.64,75.73,172800.0,75.3647,75.3647,75.1858,75.2753,172800.0
2020-07-15 14:50:00,75.72,75.72,75.54,75.6,199320.0,75.2653,75.2653,75.0864,75.146,199320.0
2020-07-15 15:00:00,75.56,75.67,75.48,75.55,246520.0,75.1063,75.2156,75.0268,75.0963,246520.0
2020-07-15 15:10:00,75.5,75.59,75.34,75.59,213100.0,75.0466,75.1361,74.8876,75.1361,213100.0
2020-07-15 15:20:00,75.6,75.7,75.54,75.68,201640.0,75.146,75.2454,75.0864,75.2256,201640.0
2020-07-15 15:30:00,75.68,75.76,75.66,75.73,321000.0,75.2256,75.3051,75.2057,75.2753,321000.0
2020-07-15 15:40:00,75.71,75.88,75.67,75.84,411640.0,75.2554,75.4244,75.2156,75.3846,411640.0
2020-07-15 15:50:00,75.79,75.87,75.55,75.84,1166120.0,75.3349,75.4144,75.0963,75.3846,1166120.0
2020-07-16 09:30:00,75.08,75.35,74.83,75.24,881200.0,74.6292,74.8975,74.3807,74.7882,881200.0
2020-07-16 09:40:00,75.29,75.44,74.95,75.08,350680.0,74.8379,74.987,74.4999,74.6292,350680.0
2020-07-16 09:50:00,75.12,75.35,75.07,75.17,279720.0,74.6689,74.8975,74.6192,74.7186,279720.0
2020-07-16 10:00:00,75.17,75.21,74.71,74.71,431280.0,74.7186,74.7584,74.2614,74.2614,431280.0
2020-07-16 10:10:00,74.84,74.94,74.61,74.71,313940.0,74.3906,74.49,74.162,74.2614,313940.0
2020-07-16 10:20:00,74.66,74.92,74.66,74.8,413300.0,74.2117,74.4701,74.2117,74.3508,413300.0
2020-07-16 10:30:00,74.83,74.87,74.69,74.76,304400.0,74.3807,74.4204,74.2415,74.3111,304400.0
2020-07-16 10:40:00,74.84,74.98,74.73,74.78,195460.0,74.3906,74.5298,74.2813,74.331,195460.0
2020-07-16 10:50:00,74.79,74.82,74.5,74.58,287600.0,74.3409,74.3707,74.0526,74.1322,287600.0
2020-07-16 11:00:00,74.62,74.63,74.41,74.53,412760.0,74.1719,74.1819,73.9632,74.0825,412760.0
2020-07-16 11:10:00,74.52,74.61,74.44,74.51,178820.0,74.0725,74.162,73.993,74.0626,178820.0
2020-07-16 11:20:00,74.52,74.76,74.5,74.76,193500.0,74.0725,74.3111,74.0526,74.3111,193500.0
2020-07-16 11:30:00,74.76,74.86,74.69,74.83,209740.0,74.3111,74.4105,74.2415,74.3807,209740.0
2020-07-16 11:40:00,74.86,74.94,74.77,74.85,143620.0,74.4105,74.49,74.321,74.4005,143620.0
2020-07-16 11:50:00,74.86,75.03,74.86,75.0,222020.0,74.4105,74.5795,74.4105,74.5496,222020.0
2020-07-16 12:00:00,75.02,75.23,75.01,75.13,301100.0,74.5695,74.7783,74.5596,74.6789,301100.0
2020-07-16 12:10:00,75.1,75.13,74.95,75.01,159340.0,74.649,74.6789,74.4999,74.5596,159340.0
2020-07-16 12:20:00,74.97,74.99,74.88,74.92,111940.0,74.5198,74.5397,74.4304,74.4701,111940.0
2020-07-16 12:30:00,74.91,75.12,74.91,75.06,117320.0,74.4602,74.6689,74.4602,74.6093,117320.0
2020-07-16 12:40:00,75.07,75.21,75.07,75.16,91800.0,74.6192,74.7584,74.6192,74.7087,91800.0
2020-07-16 12:50:00,75.11,75.15,75.04,75.08,159080.0,74.659,74.6987,74.5894,74.6292,159080.0
2020-07-16 13:00:00,75.11,75.17,75.03,75.14,197880.0,74.659,74.7186,74.5795,74.6888,197880.0
2020-07-16 13:10:00,75.15,75.48,75.15,75.44,262580.0,74.6987,75.0268,74.6987,74.987,262580.0
2020-07-16 13:20:00,75.45,75.47,75.3,75.47,90000.0,74.9969,75.0168,74.8478,75.0168,90000.0
2020-07-16 13:30:00,75.43,75.43,75.29,75.39,118800.0,74.9771,74.9771,74.8379,74.9373,118800.0
2020-07-16 13:40:00,75.36,75.4,75.29,75.37,56340.0,74.9075,74.9472,74.8379,74.9174,56340.0
2020-07-16 13:50:00,75.35,75.46,75.35,75.4,130700.0,74.8975,75.0069,74.8975,74.9472,130700.0
2020-07-16 14:00:00,75.39,75.51,75.32,75.48,114040.0,74.9373,75.0566,74.8677,75.0268,114040.0
2020-07-16 14:10:00,75.51,75.54,75.48,75.48,48500.0,75.0566,75.0864,75.0268,75.0268,48500.0
2020-07-16 14:20:00,75.48,75.57,75.48,75.56,52060.0,75.0268,75.1162,75.0268,75.1063,52060.0
2020-07-16 14:30:00,75.58,75.6,75.43,75.48,103880.0,75.1262,75.146,74.9771,75.0268,103880.0
2020-07-16 14:40:00,75.49,75.54,75.17,75.22,169300.0,75.0367,75.0864,74.7186,74.7683,169300.0
2020-07-16 14:50:00,75.27,75.33,75.19,75.21,104960.0,74.818,74.8777,74.7385,74.7584,104960.0
2020-07-16 15:00:00,75.23,75.36,75.17,75.33,104000.0,74.7783,74.9075,74.7186,74.8777,104000.0
2020-07-16 15:10:00,75.29,75.39,75.2,75.39,100000.0,74.8379,74.9373,74.7484,74.9373,100000.0
2020-07-16 15:20:00,75.39,75.55,75.33,75.55,144300.0,74.9373,75.0963,74.8777,75.0963,144300.0
2020-07-16 15:30:00,75.53,75.74,75.48,75.7,288700.0,75.0765,75.2852,75.0268,75.2454,288700.0
2020-07-16 15:40:00,75.71,75.74,75.53,75.66,284700.0,75.2554,75.2852,75.0765,75.2057,284700.0
2020-07-16 15:50:00,75.49,75.8,75.47,75.76,1204860.0,75.0367,75.3448,75.0168,75.3051,1204860.0
2020-07-17 09:30:00,75.74,75.98,75.45,75.65,2110460.0,75.2852,75.5238,74.9969,75.1957,2110460.0
2020-07-17 09:40:00,75.69,75.87,75.19,75.4,544840.0,75.2355,75.4144,74.7385,74.9472,544840.0
2020-07-17 09:50:00,75.44,75.53,75.32,75.46,304300.0,74.987,75.0765,74.8677,75.0069,304300.0
2020-07-17 10:00:00,75.43,75.7,75.35,75.65,570020.0,74.9771,75.2454,74.8975,75.1957,570020.0
2020-07-17 10:10:00,75.64,75.66,75.29,75.29,488940.0,75.1858,75.2057,74.8379,74.8379,488940.0
2020-07-17 10:20:00,75.28,75.35,74.91,74.95,564620.0,74.828,74.8975,74.4602,74.4999,564620.0
2020-07-17 10:30:00,74.97,75.05,74.91,75.02,256280.0,74.5198,74.5993,74.4602,74.5695,256280.0
2020-07-17 10:40:00,75.04,75.09,74.91,75.04,151480.0,74.5894,74.6391,74.4602,74.5894,151480.0
2020-07-17 10:50:00,75.05,75.05,74.98,75.02,485580.0,74.5993,74.5993,74.5298,74.5695,485580.0
2020-07-17 11:00:00,75.02,75.19,75.0,75.16,340040.0,74.5695,74.7385,74.5496,74.7087,340040.0
2020-07-17 11:10:00,75.16,75.21,75.11,75.16,124380.0,74.7087,74.7584,74.659,74.7087,124380.0
2020-07-17 11:20:00,75.16,75.18,75.07,75.16,150780.0,74.7087,74.7286,74.6192,74.7087,150780.0
2020-07-17 11:30:00,75.17,75.25,75.11,75.18,174700.0,74.7186,74.7981,74.659,74.7286,174700.0
2020-07-17 11:40:00,75.18,75.19,74.95,74.98,184060.0,74.7286,74.7385,74.4999,74.5298,184060.0
2020-07-17 11:50:00,74.98,75.17,74.93,75.1,226600.0,74.5298,74.7186,74.4801,74.649,226600.0
2020-07-17 12:00:00,75.13,75.2,75.02,75.2,340740.0,74.6789,74.7484,74.5695,74.7484,340740.0
2020-07-17 12:10:00,75.2,75.25,75.14,75.22,151180.0,74.7484,74.7981,74.6888,74.7683,151180.0
2020-07-17 12:20:00,75.19,75.25,75.13,75.15,79920.0,74.7385,74.7981,74.6789,74.6987,79920.0
2020-07-17 12:30:00,75.15,75.17,75.11,75.15,119440.0,74.6987,74.7186,74.659,74.6987,119440.0
2020-07-17 12:40:00,75.17,75.36,75.17,75.32,137160.0,74.7186,74.9075,74.7186,74.8677,137160.0
2020-07-17 12:50:00,75.32,75.33,75.22,75.23,72180.0,74.8677,74.8777,74.7683,74.7783,72180.0
2020-07-17 13:00:00,75.3,75.5,75.27,75.5,150720.0,74.8478,75.0466,74.818,75.0466,150720.0
2020-07-17 13:10:00,75.52,75.54,75.3,75.39,257660.0,75.0665,75.0864,74.8478,74.9373,257660.0
2020-07-17 13:20:00,75.38,75.55,75.37,75.51,103400.0,74.9274,75.0963,74.9174,75.0566,103400.0
2020-07-17 13:30:00,75.5,75.52,75.42,75.48,115440.0,75.0466,75.0665,74.9671,75.0268,115440.0
2020-07-17 13:40:00,75.5,75.55,75.43,75.45,112980.0,75.0466,75.0963,74.9771,74.9969,112980.0
2020-07-17 13:50:00,75.46,75.46,75.33,75.39,134060.0,75.0069,75.0069,74.8777,74.9373,134060.0
2020-07-17 14:00:00,75.43,75.71,75.43,75.69,190880.0,74.9771,75.2554,74.9771,75.2355,190880.0
2020-07-17 14:10:00,75.69,75.72,75.64,75.68,172400.0,75.2355,75.2653,75.1858,75.2256,172400.0
2020-07-17 14:20:00,75.69,75.7,75.62,75.66,94000.0,75.2355,75.2454,75.1659,75.2057,94000.0
2020-07-17 14:30:00,75.69,75.74,75.66,75.73,116640.0,75.2355,75.2852,75.2057,75.2753,116640.0
2020-07-17 14:40:00,75.72,75.87,75.72,75.86,189980.0,75.2653,75.4144,75.2653,75.4045,189980.0
2020-07-17 14:50:00,75.88,76.02,75.88,75.93,337700.0,75.4244,75.5635,75.4244,75.4741,337700.0
2020-07-17 15:00:00,75.93,76.01,75.76,75.99,240100.0,75.4741,75.5536,75.3051,75.5337,240100.0
2020-07-17 15:10:00,76.0,76.01,75.82,75.94,141100.0,75.5436,75.5536,75.3647,75.484,141100.0
2020-07-17 15:20:00,75.93,76.0,75.9,75.9,215360.0,75.4741,75.5436,75.4442,75.4442,215360.0
2020-07-17 15:30:00,75.91,76.17,75.89,76.03,625400.0,75.4542,75.7126,75.4343,75.5735,625400.0
2020-07-17 15:40:00,76.02,76.03,75.77,75.79,762960.0,75.5635,75.5735,75.315,75.3349,762960.0
2020-07-17 15:50:00,75.77,75.89,75.63,75.78,1569340.0,75.315,75.4343,75.1759,75.325,1569340.0
2020-07-20 09:30:00,75.75,75.78,75.13,75.42,695720.0,75.2951,75.325,74.6789,74.9671,695720.0
2020-07-20 09:40:00,75.41,75.77,75.21,75.71,399700.0,74.9572,75.315,74.7584,75.2554,399700.0
2020-07-20 09:50:00,75.72,76.05,75.7,76.03,358780.0,75.2653,75.5933,75.2454,75.5735,358780.0
2020-07-20 10:00:00,76.02,76.65,76.02,76.64,392660.0,75.5635,76.1897,75.5635,76.1798,392660.0
2020-07-20 10:10:00,76.64,76.65,76.46,76.64,293920.0,76.1798,76.1897,76.0009,76.1798,293920.0
2020-07-20 10:20:00,76.67,77.31,76.65,77.29,693220.0,76.2096,76.8458,76.1897,76.8259,693220.0
2020-07-20 10:30:00,77.3,77.4,77.19,77.28,585880.0,76.8358,76.9352,76.7265,76.816,585880.0
2020-07-20 10:40:00,77.26,77.41,77.17,77.34,339160.0,76.7961,76.9452,76.7066,76.8756,339160.0
2020-07-20 10:50:00,77.33,77.51,77.19,77.4,457860.0,76.8657,77.0446,76.7265,76.9352,457860.0
2020-07-20 11:00:00,77.42,77.45,77.18,77.23,172060.0,76.9551,76.9849,76.7166,76.7663,172060.0
2020-07-20 11:10:00,77.21,77.54,77.2,77.52,207960.0,76.7464,77.0744,76.7364,77.0545,207960.0
2020-07-20 11:20:00,77.55,77.71,77.48,77.71,296640.0,77.0843,77.2434,77.0148,77.2434,296640.0
2020-07-20 11:30:00,77.71,77.99,77.69,77.97,452160.0,77.2434,77.5217,77.2235,77.5018,452160.0
2020-07-20 11:40:00,77.96,77.98,77.7,77.8,248340.0,77.4919,77.5118,77.2334,77.3328,248340.0
2020-07-20 11:50:00,77.79,77.82,77.6,77.68,195260.0,77.3229,77.3527,77.134,77.2136,195260.0
2020-07-20 12:00:00,77.65,77.71,77.5,77.67,191820.0,77.1837,77.2434,77.0346,77.2036,191820.0
2020-07-20 12:10:00,77.67,77.82,77.67,77.8,149800.0,77.2036,77.3527,77.2036,77.3328,149800.0
2020-07-20 12:20:00,77.8,77.8,77.6,77.61,137180.0,77.3328,77.3328,77.134,77.144,137180.0
2020-07-20 12:30:00,77.61,77.62,77.36,77.39,181520.0,77.144,77.1539,76.8955,76.9253,181520.0
2020-07-20 12:40:00,77.38,77.49,77.33,77.33,132480.0,76.9154,77.0247,76.8657,76.8657,132480.0
2020-07-20 12:50:00,77.34,77.49,77.31,77.48,134500.0,76.8756,77.0247,76.8458,77.0148,134500.0
2020-07-20 13:00:00,77.51,77.67,77.51,77.67,125100.0,77.0446,77.2036,77.0446,77.2036,125100.0
2020-07-20 13:10:00,77.65,77.77,77.65,77.75,100420.0,77.1837,77.303,77.1837,77.2831,100420.0
2020-07-20 13:20:00,77.78,77.81,77.66,77.69,98300.0,77.313,77.3428,77.1937,77.2235,98300.0
2020-07-20 13:30:00,77.7,77.7,77.53,77.53,90900.0,77.2334,77.2334,77.0645,77.0645,90900.0
2020-07-20 13:40:00,77.52,77.62,77.52,77.6,110000.0,77.0545,77.1539,77.0545,77.134,110000.0
2020-07-20 13:50:00,77.6,77.71,77.6,77.71,125280.0,77.134,77.2434,77.134,77.2434,125280.0
2020-07-20 14:00:00,77.71,77.73,77.63,77.66,111280.0,77.2434,77.2633,77.1639,77.1937,111280.0
2020-07-20 14:10:00,77.65,77.74,77.61,77.74,80300.0,77.1837,77.2732,77.144,77.2732,80300.0
2020-07-20 14:20:00,77.76,77.78,77.72,77.74,108260.0,77.2931,77.313,77.2533,77.2732,108260.0
2020-07-20 14:30:00,77.74,77.86,77.74,77.76,163940.0,77.2732,77.3925,77.2732,77.2931,163940.0
2020-07-20 14:40:00,77.74,77.83,77.72,77.83,115560.0,77.2732,77.3627,77.2533,77.3627,115560.0
2020-07-20 14:50:00,77.84,77.89,77.82,77.82,121520.0,77.3726,77.4223,77.3527,77.3527,121520.0
2020-07-20 15:00:00,77.8,77.86,77.79,77.86,166460.0,77.3328,77.3925,77.3229,77.3925,166460.0
2020-07-20 15:10:00,77.86,77.9,77.7,77.86,426460.0,77.3925,77.4322,77.2334,77.3925,426460.0
2020-07-20 15:20:00,77.86,77.98,77.86,77.97,284780.0,77.3925,77.5118,77.3925,77.5018,284780.0
2020-07-20 15:30:00,77.96,78.27,77.96,78.21,669660.0,77.4919,77.8,77.4919,77.7404,669660.0
2020-07-20 15:40:00,78.22,78.39,78.12,78.36,590120.0,77.7503,77.9193,77.6509,77.8895,590120.0
2020-07-20 15:50:00,78.34,78.45,78.17,78.17,1509900.0,77.8696,77.9789,77.7006,77.7006,1509900.0
2020-07-21 09:30:00,79.11,79.35,78.24,78.36,2499480.0,78.635,78.8735,77.7702,77.8895,2499480.0
2020-07-21 09:40:00,78.27,78.4,78.19,78.39,306780.0,77.8,77.9292,77.7205,77.9193,306780.0
2020-07-21 09:50:00,78.4,78.82,78.35,78.74,377240.0,77.9292,78.3467,77.8795,78.2672,377240.0
2020-07-21 10:00:00,78.68,78.86,78.59,78.69,318440.0,78.2075,78.3865,78.1181,78.2175,318440.0
2020-07-21 10:10:00,78.52,78.53,78.28,78.51,240120.0,78.0485,78.0584,77.8099,78.0386,240120.0
2020-07-21 10:20:00,78.47,78.64,77.92,78.07,434960.0,77.9988,78.1678,77.4521,77.6012,434960.0
2020-07-21 10:30:00,78.12,78.27,78.01,78.15,206980.0,77.6509,77.8,77.5416,77.6807,206980.0
2020-07-21 10:40:00,78.18,78.32,78.11,78.31,110460.0,77.7106,77.8497,77.641,77.8398,110460.0
2020-07-21 10:50:00,78.33,78.62,78.33,78.4,194460.0,77.8596,78.1479,77.8596,77.9292,194460.0
2020-07-21 11:00:00,78.38,78.5,78.28,78.28,182480.0,77.9093,78.0286,77.8099,77.8099,182480.0
2020-07-21 11:10:00,78.24,78.36,78.05,78.26,87480.0,77.7702,77.8895,77.5813,77.7901,87480.0
2020-07-21 11:20:00,78.28,78.4,78.23,78.26,183760.0,77.8099,77.9292,77.7603,77.7901,183760.0
2020-07-21 11:30:00,78.37,78.46,78.3,78.41,290560.0,77.8994,77.9889,77.8298,77.9392,290560.0
2020-07-21 11:40:00,78.4,78.45,78.2,78.2,139300.0,77.9292,77.9789,77.7304,77.7304,139300.0
2020-07-21 11:50:00,78.19,78.22,78.0,78.2,148540.0,77.7205,77.7503,77.5316,77.7304,148540.0
2020-07-21 12:00:00,78.15,78.18,78.02,78.11,135920.0,77.6807,77.7106,77.5515,77.641,135920.0
2020-07-21 12:10:00,78.1,78.23,78.03,78.03,138340.0,77.631,77.7603,77.5615,77.5615,138340.0
2020-07-21 12:20:00,78.07,78.15,78.07,78.1,89000.0,77.6012,77.6807,77.6012,77.631,89000.0
2020-07-21 12:30:00,78.09,78.17,78.05,78.07,78820.0,77.6211,77.7006,77.5813,77.6012,78820.0
2020-07-21 12:40:00,78.09,78.23,78.0,78.18,110780.0,77.6211,77.7603,77.5316,77.7106,110780.0
2020-07-21 12:50:00,78.17,78.27,78.17,78.26,58000.0,77.7006,77.8,77.7006,77.7901,58000.0
2020-07-21 13:00:00,78.26,78.3,78.23,78.25,31760.0,77.7901,77.8298,77.7603,77.7801,31760.0
2020-07-21 13:10:00,78.26,78.3,78.19,78.26,60820.0,77.7901,77.8298,77.7205,77.7901,60820.0
2020-07-21 13:20:00,78.3,78.49,78.25,78.47,98700.0,77.8298,78.0187,77.7801,77.9988,98700.0
2020-07-21 13:30:00,78.46,78.55,78.41,78.45,112860.0,77.9889,78.0783,77.9392,77.9789,112860.0
2020-07-21 13:40:00,78.41,78.53,78.36,78.53,67820.0,77.9392,78.0584,77.8895,78.0584,67820.0
2020-07-21 13:50:00,78.54,78.71,78.52,78.68,196980.0,78.0684,78.2374,78.0485,78.2075,196980.0
2020-07-21 14:00:00,78.66,78.97,78.66,78.91,297560.0,78.1877,78.4958,78.1877,78.4362,297560.0
2020-07-21 14:10:00,78.93,78.93,78.73,78.73,197480.0,78.456,78.456,78.2572,78.2572,197480.0
2020-07-21 14:20:00,78.77,78.8,78.7,78.71,60400.0,78.297,78.3268,78.2274,78.2374,60400.0
2020-07-21 14:30:00,78.65,78.66,78.5,78.54,66640.0,78.1777,78.1877,78.0286,78.0684,66640.0
2020-07-21 14:40:00,78.53,78.65,78.52,78.64,97900.0,78.0584,78.1777,78.0485,78.1678,97900.0
2020-07-21 14:50:00,78.63,78.73,78.6,78.6,75280.0,78.1578,78.2572,78.128,78.128,75280.0
2020-07-21 15:00:00,78.57,78.72,78.5,78.5,103040.0,78.0982,78.2473,78.0286,78.0286,103040.0
2020-07-21 15:10:00,78.49,78.51,78.08,78.15,168980.0,78.0187,78.0386,77.6112,77.6807,168980.0
2020-07-21 15:20:00,78.1,78.21,78.02,78.02,122960.0,77.631,77.7404,77.5515,77.5515,122960.0
2020-07-21 15:30:00,78.07,78.18,77.95,78.0,244000.0,77.6012,77.7106,77.4819,77.5316,244000.0
2020-07-21 15:40:00,78.02,78.19,77.95,78.09,188180.0,77.5515,77.7205,77.4819,77.6211,188180.0
2020-07-21 15:50:00,78.02,78.03,77.63,77.8,1681240.0,77.5515,77.5615,77.1639,77.3328,1681240.0
2020-07-22 09:30:00,77.79,78.1,77.66,77.73,736840.0,77.3229,77.631,77.1937,77.2633,736840.0
2020-07-22 09:40:00,77.74,77.86,77.54,77.67,178560.0,77.2732,77.3925,77.0744,77.2036,178560.0
2020-07-22 09:50:00,77.72,78.07,77.72,77.99,595260.0,77.2533,77.6012,77.2533,77.5217,595260.0
2020-07-22 10:00:00,78.0,78.15,77.8,77.83,459900.0,77.5316,77.6807,77.3328,77.3627,459900.0
2020-07-22 10:10:00,77.95,78.1,77.89,78.04,286040.0,77.4819,77.631,77.4223,77.5714,286040.0
2020-07-22 10:20:00,78.06,78.06,77.78,77.78,154060.0,77.5913,77.5913,77.313,77.313,154060.0
2020-07-22 10:30:00,77.74,77.91,77.65,77.9,350400.0,77.2732,77.4422,77.1837,77.4322,350400.0
2020-07-22 10:40:00,77.89,77.91,77.53,77.55,261940.0,77.4223,77.4422,77.0645,77.0843,261940.0
2020-07-22 10:50:00,77.58,77.69,77.37,77.51,167560.0,77.1142,77.2235,76.9054,77.0446,167560.0
2020-07-22 11:00:00,77.49,77.7,77.43,77.47,132220.0,77.0247,77.2334,76.9651,77.0048,132220.0
2020-07-22 11:10:00,77.51,77.54,77.16,77.35,207460.0,77.0446,77.0744,76.6967,76.8855,207460.0
2020-07-22 11:20:00,77.32,77.7,77.31,77.67,326100.0,76.8557,77.2334,76.8458,77.2036,326100.0
2020-07-22 11:30:00,77.73,77.85,77.66,77.78,106400.0,77.2633,77.3825,77.1937,77.313,106400.0
2020-07-22 11:40:00,77.83,77.93,77.81,77.89,114880.0,77.3627,77.4621,77.3428,77.4223,114880.0
2020-07-22 11:50:00,77.8,77.95,77.79,77.94,324140.0,77.3328,77.4819,77.3229,77.472,324140.0
2020-07-22 12:00:00,77.95,78.0,77.71,77.88,707580.0,77.4819,77.5316,77.2434,77.4124,707580.0
2020-07-22 12:10:00,77.97,78.11,77.97,78.05,115040.0,77.5018,77.641,77.5018,77.5813,115040.0
2020-07-22 12:20:00,78.04,78.09,77.99,77.99,105000.0,77.5714,77.6211,77.5217,77.5217,105000.0
2020-07-22 12:30:00,78.02,78.04,77.98,78.01,597400.0,77.5515,77.5714,77.5118,77.5416,597400.0
2020-07-22 12:40:00,78.03,78.07,77.97,78.07,66160.0,77.5615,77.6012,77.5018,77.6012,66160.0
2020-07-22 12:50:00,78.04,78.04,77.86,77.9,53940.0,77.5714,77.5714,77.3925,77.4322,53940.0
2020-07-22 13:00:00,77.9,77.93,77.85,77.91,594000.0,77.4322,77.4621,77.3825,77.4422,594000.0
2020-07-22 13:10:00,77.88,78.03,77.88,78.0,81180.0,77.4124,77.5615,77.4124,77.5316,81180.0
2020-07-22 13:20:00,78.05,78.06,77.88,77.92,551940.0,77.5813,77.5913,77.4124,77.4521,551940.0
2020-07-22 13:30:00,77.87,77.91,77.71,77.71,72640.0,77.4024,77.4422,77.2434,77.2434,72640.0
2020-07-22 13:40:00,77.75,77.75,77.52,77.54,602580.0,77.2831,77.2831,77.0545,77.0744,602580.0
2020-07-22 13:50:00,77.56,77.56,77.4,77.44,106360.0,77.0943,77.0943,76.9352,76.975,106360.0
2020-07-22 14:00:00,77.48,77.64,77.48,77.55,535600.0,77.0148,77.1738,77.0148,77.0843,535600.0
2020-07-22 14:10:00,77.53,77.59,77.5,77.59,60520.0,77.0645,77.1241,77.0346,77.1241,60520.0
2020-07-22 14:20:00,77.61,77.64,77.53,77.59,54000.0,77.144,77.1738,77.0645,77.1241,54000.0
2020-07-22 14:30:00,77.59,77.8,77.56,77.77,575100.0,77.1241,77.3328,77.0943,77.303,575100.0
2020-07-22 14:40:00,77.8,77.8,77.7,77.72,112220.0,77.3328,77.3328,77.2334,77.2533,112220.0
2020-07-22 14:50:00,77.75,77.79,77.71,77.71,550900.0,77.2831,77.3229,77.2434,77.2434,550900.0
2020-07-22 15:00:00,77.7,77.78,77.7,77.76,38000.0,77.2334,77.313,77.2334,77.2931,38000.0
2020-07-22 15:10:00,77.76,78.04,77.74,77.93,606620.0,77.2931,77.5714,77.2732,77.4621,606620.0
2020-07-22 15:20:00,77.93,77.99,77.78,77.8,640680.0,77.4621,77.5217,77.313,77.3328,640680.0
2020-07-22 15:30:00,77.79,78.01,77.77,78.0,259420.0,77.3229,77.5416,77.303,77.5316,259420.0
2020-07-22 15:40:00,78.04,78.2,77.96,78.19,804440.0,77.5714,77.7304,77.4919,77.7205,804440.0
2020-07-22 15:50:00,78.25,78.35,78.13,78.28,1025620.0,77.7801,77.8795,77.6609,77.8099,1025620.0
2020-07-23 09:30:00,78.35,78.5,77.87,78.07,730180.0,77.8795,78.0286,77.4024,77.6012,730180.0
2020-07-23 09:40:00,78.06,78.36,78.01,78.32,248320.0,77.5913,77.8895,77.5416,77.8497,248320.0
2020-07-23 09:50:00,78.34,78.52,78.2,78.21,525580.0,77.8696,78.0485,77.7304,77.7404,525580.0
2020-07-23 10:00:00,78.25,78.29,77.99,78.04,190760.0,77.7801,77.8199,77.5217,77.5714,190760.0
2020-07-23 10:10:00,78.06,78.09,77.62,77.67,261960.0,77.5913,77.6211,77.1539,77.2036,261960.0
2020-07-23 10:20:00,77.7,78.01,77.56,78.01,168740.0,77.2334,77.5416,77.0943,77.5416,168740.0
2020-07-23 10:30:00,77.97,78.05,77.85,77.92,107460.0,77.5018,77.5813,77.3825,77.4521,107460.0
2020-07-23 10:40:00,78.0,78.0,77.82,77.98,93860.0,77.5316,77.5316,77.3527,77.5118,93860.0
2020-07-23 10:50:00,77.98,77.98,77.8,77.8,113200.0,77.5118,77.5118,77.3328,77.3328,113200.0
2020-07-23 11:00:00,77.79,77.87,77.59,77.69,156300.0,77.3229,77.4024,77.1241,77.2235,156300.0
2020-07-23 11:10:00,77.71,77.86,77.7,77.78,93500.0,77.2434,77.3925,77.2334,77.313,93500.0
2020-07-23 11:20:00,77.81,77.81,77.61,77.63,115000.0,77.3428,77.3428,77.144,77.1639,115000.0
2020-07-23 11:30:00,77.6,77.73,77.58,77.67,121020.0,77.134,77.2633,77.1142,77.2036,121020.0
2020-07-23 11:40:00,77.63,77.66,77.38,77.41,306380.0,77.1639,77.1937,76.9154,76.9452,306380.0
2020-07-23 11:50:00,77.4,77.44,77.34,77.38,242200.0,76.9352,76.975,76.8756,76.9154,242200.0
2020-07-23 12:00:00,77.35,77.35,76.92,76.92,322700.0,76.8855,76.8855,76.4581,76.4581,322700.0
2020-07-23 12:10:00,76.92,76.98,76.66,76.7,291680.0,76.4581,76.5178,76.1997,76.2394,291680.0
2020-07-23 12:20:00,76.7,76.89,76.55,76.62,155480.0,76.2394,76.4283,76.0903,76.1599,155480.0
2020-07-23 12:30:00,76.63,76.65,76.29,76.46,214000.0,76.1699,76.1897,75.8319,76.0009,214000.0
2020-07-23 12:40:00,76.45,76.55,76.36,76.42,287400.0,75.9909,76.0903,75.9015,75.9611,287400.0
2020-07-23 12:50:00,76.43,76.45,76.17,76.4,233580.0,75.9711,75.9909,75.7126,75.9412,233580.0
2020-07-23 13:00:00,76.39,76.68,76.35,76.55,272220.0,75.9313,76.2196,75.8915,76.0903,272220.0
2020-07-23 13:10:00,76.5,76.61,76.4,76.43,233320.0,76.0406,76.15,75.9412,75.9711,233320.0
2020-07-23 13:20:00,76.4,76.41,76.2,76.34,136460.0,75.9412,75.9512,75.7424,75.8816,136460.0
2020-07-23 13:30:00,76.31,76.36,76.01,76.09,342000.0,75.8518,75.9015,75.5536,75.6331,342000.0
2020-07-23 13:40:00,76.1,76.1,75.6,75.6,419900.0,75.643,75.643,75.146,75.146,419900.0
2020-07-23 13:50:00,75.6,75.88,75.56,75.88,267080.0,75.146,75.4244,75.1063,75.4244,267080.0
2020-07-23 14:00:00,75.83,75.92,75.6,75.7,377960.0,75.3747,75.4641,75.146,75.2454,377960.0
2020-07-23 14:10:00,75.6,75.8,75.43,75.78,342980.0,75.146,75.3448,74.9771,75.325,342980.0
2020-07-23 14:20:00,75.76,75.99,75.68,75.93,178280.0,75.3051,75.5337,75.2256,75.4741,178280.0
2020-07-23 14:30:00,75.92,75.97,75.6,75.6,469780.0,75.4641,75.5138,75.146,75.146,469780.0
2020-07-23 14:40:00,75.59,75.79,75.59,75.79,212320.0,75.1361,75.3349,75.1361,75.3349,212320.0
2020-07-23 14:50:00,75.85,75.94,75.73,75.84,174380.0,75.3945,75.484,75.2753,75.3846,174380.0
2020-07-23 15:00:00,75.88,75.97,75.65,75.71,234620.0,75.4244,75.5138,75.1957,75.2554,234620.0
2020-07-23 15:10:00,75.66,75.77,75.55,75.72,137220.0,75.2057,75.315,75.0963,75.2653,137220.0
2020-07-23 15:20:00,75.74,75.85,75.56,75.77,214500.0,75.2852,75.3945,75.1063,75.315,214500.0
2020-07-23 15:30:00,75.78,75.97,75.55,75.91,316920.0,75.325,75.5138,75.0963,75.4542,316920.0
2020-07-23 15:40:00,75.81,76.01,75.78,75.89,752400.0,75.3548,75.5536,75.325,75.4343,752400.0
2020-07-23 15:50:00,75.9,75.93,75.65,75.9,1504700.0,75.4442,75.4741,75.1957,75.4442,1504700.0
2020-07-24 09:30:00,74.96,75.11,74.4,74.41,1918100.0,74.5099,74.659,73.9532,73.9632,1918100.0
2020-07-24 09:40:00,74.51,74.95,74.38,74.62,734260.0,74.0626,74.4999,73.9334,74.1719,734260.0
2020-07-24 09:50:00,74.59,74.87,74.44,74.83,737860.0,74.1421,74.4204,73.993,74.3807,737860.0
2020-07-24 10:00:00,74.86,75.3,74.82,75.23,520540.0,74.4105,74.8478,74.3707,74.7783,520540.0
2020-07-24 10:10:00,75.23,75.23,74.69,75.01,442260.0,74.7783,74.7783,74.2415,74.5596,442260.0
2020-07-24 10:20:00,74.99,75.05,74.81,74.88,425960.0,74.5397,74.5993,74.3608,74.4304,425960.0
2020-07-24 10:30:00,74.91,74.92,74.4,74.52,408340.0,74.4602,74.4701,73.9532,74.0725,408340.0
2020-07-24 10:40:00,74.54,74.94,74.54,74.82,265300.0,74.0924,74.49,74.0924,74.3707,265300.0
2020-07-24 10:50:00,74.92,75.45,74.9,75.45,456520.0,74.4701,74.9969,74.4502,74.9969,456520.0
2020-07-24 11:00:00,75.46,75.49,75.21,75.43,258780.0,75.0069,75.0367,74.7584,74.9771,258780.0
2020-07-24 11:10:00,75.47,75.47,75.13,75.18,243120.0,75.0168,75.0168,74.6789,74.7286,243120.0
2020-07-24 11:20:00,75.19,75.66,75.19,75.66,206620.0,74.7385,75.2057,74.7385,75.2057,206620.0
2020-07-24 11:30:00,75.61,75.64,75.42,75.44,189320.0,75.156,75.1858,74.9671,74.987,189320.0
2020-07-24 11:40:00,75.43,75.77,75.43,75.44,236160.0,74.9771,75.315,74.9771,74.987,236160.0
2020-07-24 11:50:00,75.48,75.59,75.4,75.52,132880.0,75.0268,75.1361,74.9472,75.0665,132880.0
2020-07-24 12:00:00,75.47,75.47,75.11,75.17,142980.0,75.0168,75.0168,74.659,74.7186,142980.0
2020-07-24 12:10:00,75.16,75.25,74.88,74.94,344480.0,74.7087,74.7981,74.4304,74.49,344480.0
2020-07-24 12:20:00,74.95,75.15,74.94,75.15,130580.0,74.4999,74.6987,74.49,74.6987,130580.0
2020-07-24 12:30:00,75.13,75.23,75.04,75.06,108740.0,74.6789,74.7783,74.5894,74.6093,108740.0
2020-07-24 12:40:00,74.99,75.01,74.89,74.95,96100.0,74.5397,74.5596,74.4403,74.4999,96100.0
2020-07-24 12:50:00,74.92,75.02,74.86,74.93,80240.0,74.4701,74.5695,74.4105,74.4801,80240.0
2020-07-24 13:00:00,74.91,75.09,74.8,74.83,364200.0,74.4602,74.6391,74.3508,74.3807,364200.0
2020-07-24 13:10:00,74.77,74.83,74.59,74.7,248500.0,74.321,74.3807,74.1421,74.2514,248500.0
2020-07-24 13:20:00,74.66,74.98,74.66,74.98,79960.0,74.2117,74.5298,74.2117,74.5298,79960.0
2020-07-24 13:30:00,74.96,74.96,74.85,74.93,93460.0,74.5099,74.5099,74.4005,74.4801,93460.0
2020-07-24 13:40:00,74.98,75.35,74.96,75.34,256280.0,74.5298,74.8975,74.5099,74.8876,256280.0
2020-07-24 13:50:00,75.27,75.3,75.18,75.24,75740.0,74.818,74.8478,74.7286,74.7882,75740.0
2020-07-24 14:00:00,75.25,75.46,75.23,75.45,186060.0,74.7981,75.0069,74.7783,74.9969,186060.0
2020-07-24 14:10:00,75.46,75.52,75.3,75.36,241580.0,75.0069,75.0665,74.8478,74.9075,241580.0
2020-07-24 14:20:00,75.34,75.53,75.32,75.53,161820.0,74.8876,75.0765,74.8677,75.0765,161820.0
2020-07-24 14:30:00,75.48,75.49,75.3,75.47,152620.0,75.0268,75.0367,74.8478,75.0168,152620.0
2020-07-24 14:40:00,75.44,75.48,75.33,75.33,123940.0,74.987,75.0268,74.8777,74.8777,123940.0
2020-07-24 14:50:00,75.33,75.41,75.23,75.41,89920.0,74.8777,74.9572,74.7783,74.9572,89920.0
2020-07-24 15:00:00,75.36,75.48,75.31,75.43,99500.0,74.9075,75.0268,74.8578,74.9771,99500.0
2020-07-24 15:10:00,75.44,75.53,75.2,75.2,200800.0,74.987,75.0765,74.7484,74.7484,200800.0
2020-07-24 15:20:00,75.22,75.38,75.16,75.18,157140.0,74.7683,74.9274,74.7087,74.7286,157140.0
2020-07-24 15:30:00,75.21,75.41,75.0,75.4,193980.0,74.7584,74.9572,74.5496,74.9472,193980.0
2020-07-24 15:40:00,75.36,75.44,75.26,75.35,250040.0,74.9075,74.987,74.8081,74.8975,250040.0
2020-07-24 15:50:00,75.33,75.49,75.28,75.44,847220.0,74.8777,75.0367,74.828,74.987,847220.0
2020-07-27 09:30:00,75.66,76.54,75.59,76.52,1444940.0,75.2057,76.0804,75.1361,76.0605,1444940.0
2020-07-27 09:40:00,76.55,76.85,76.53,76.85,555840.0,76.0903,76.3885,76.0705,76.3885,555840.0
2020-07-27 09:50:00,76.88,76.88,76.65,76.73,342960.0,76.4184,76.4184,76.1897,76.2693,342960.0
2020-07-27 10:00:00,76.75,76.88,76.66,76.68,265660.0,76.2891,76.4184,76.1997,76.2196,265660.0
2020-07-27 10:10:00,76.72,76.83,76.54,76.66,312040.0,76.2593,76.3687,76.0804,76.1997,312040.0
2020-07-27 10:20:00,76.67,76.75,76.3,76.36,248880.0,76.2096,76.2891,75.8418,75.9015,248880.0
2020-07-27 10:30:00,76.34,76.52,76.33,76.5,255000.0,75.8816,76.0605,75.8717,76.0406,255000.0
2020-07-27 10:40:00,76.56,76.57,76.36,76.5,173340.0,76.1003,76.1102,75.9015,76.0406,173340.0
2020-07-27 10:50:00,76.48,76.48,76.27,76.39,113800.0,76.0208,76.0208,75.812,75.9313,113800.0
2020-07-27 11:00:00,76.37,76.4,76.28,76.33,151060.0,75.9114,75.9412,75.822,75.8717,151060.0
2020-07-27 11:10:00,76.32,76.32,76.12,76.15,92460.0,75.8617,75.8617,75.6629,75.6927,92460.0
2020-07-27 11:20:00,76.19,76.23,75.96,75.99,132660.0,75.7325,75.7723,75.5039,75.5337,132660.0
2020-07-27 11:30:00,76.1,76.13,75.84,76.0,142720.0,75.643,75.6729,75.3846,75.5436,142720.0
2020-07-27 11:40:00,76.04,76.15,75.97,76.15,95400.0,75.5834,75.6927,75.5138,75.6927,95400.0
2020-07-27 11:50:00,76.12,76.13,76.0,76.09,130860.0,75.6629,75.6729,75.5436,75.6331,130860.0
2020-07-27 12:00:00,76.14,76.17,75.98,75.98,113060.0,75.6828,75.7126,75.5238,75.5238,113060.0
2020-07-27 12:10:00,76.02,76.11,75.98,75.98,60800.0,75.5635,75.653,75.5238,75.5238,60800.0
2020-07-27 12:20:00,75.98,76.07,75.95,75.97,85120.0,75.5238,75.6132,75.4939,75.5138,85120.0
2020-07-27 12:30:00,75.97,76.34,75.9,76.29,236560.0,75.5138,75.8816,75.4442,75.8319,236560.0
2020-07-27 12:40:00,76.29,76.31,76.11,76.13,109760.0,75.8319,75.8518,75.653,75.6729,109760.0
2020-07-27 12:50:00,76.1,76.27,76.1,76.25,76240.0,75.643,75.812,75.643,75.7921,76240.0
2020-07-27 13:00:00,76.3,76.3,76.21,76.21,82660.0,75.8418,75.8418,75.7524,75.7524,82660.0
2020-07-27 13:10:00,76.2,76.3,76.18,76.24,86480.0,75.7424,75.8418,75.7226,75.7822,86480.0
2020-07-27 13:20:00,76.26,76.38,76.26,76.35,67760.0,75.8021,75.9214,75.8021,75.8915,67760.0
2020-07-27 13:30:00,76.36,76.36,76.22,76.24,139420.0,75.9015,75.9015,75.7623,75.7822,139420.0
2020-07-27 13:40:00,76.26,76.29,76.17,76.2,66580.0,75.8021,75.8319,75.7126,75.7424,66580.0
2020-07-27 13:50:00,76.18,76.21,76.11,76.14,152940.0,75.7226,75.7524,75.653,75.6828,152940.0
2020-07-27 14:00:00,76.2,76.38,76.15,76.27,206400.0,75.7424,75.9214,75.6927,75.812,206400.0
2020-07-27 14:10:00,76.25,76.36,76.23,76.23,69020.0,75.7921,75.9015,75.7723,75.7723,69020.0
2020-07-27 14:20:00,76.3,76.43,76.3,76.41,108960.0,75.8418,75.9711,75.8418,75.9512,108960.0
2020-07-27 14:30:00,76.44,76.6,76.38,76.58,139700.0,75.981,76.14,75.9214,76.1202,139700.0
2020-07-27 14:40:00,76.54,76.56,76.42,76.47,133840.0,76.0804,76.1003,75.9611,76.0108,133840.0
2020-07-27 14:50:00,76.47,76.5,76.28,76.32,122060.0,76.0108,76.0406,75.822,75.8617,122060.0
2020-07-27 15:00:00,76.32,76.64,76.32,76.61,156000.0,75.8617,76.1798,75.8617,76.15,156000.0
2020-07-27 15:10:00,76.63,76.66,76.52,76.61,146480.0,76.1699,76.1997,76.0605,76.15,146480.0
2020-07-27 15:20:00,76.64,76.72,76.63,76.64,199120.0,76.1798,76.2593,76.1699,76.1798,199120.0
2020-07-27 15:30:00,76.64,76.66,76.56,76.57,227240.0,76.1798,76.1997,76.1003,76.1102,227240.0
2020-07-27 15:40:00,76.59,76.66,76.47,76.66,329760.0,76.1301,76.1997,76.0108,76.1997,329760.0
2020-07-27 15:50:00,76.59,76.59,76.28,76.47,1114200.0,76.1301,76.1301,75.822,76.0108,1114200.0
2020-07-28 09:30:00,76.25,76.25,75.77,76.0,836240.0,75.7921,75.7921,75.315,75.5436,836240.0
2020-07-28 09:40:00,76.02,76.3,75.98,76.1,406300.0,75.5635,75.8418,75.5238,75.643,406300.0
2020-07-28 09:50:00,76.05,76.05,75.42,75.9,636200.0,75.5933,75.5933,74.9671,75.4442,636200.0
2020-07-28 10:00:00,75.89,76.04,75.77,75.96,408900.0,75.4343,75.5834,75.315,75.5039,408900.0
2020-07-28 10:10:00,75.95,76.0,75.7,75.97,266440.0,75.4939,75.5436,75.2454,75.5138,266440.0
2020-07-28 10:20:00,75.99,76.01,75.85,75.95,139320.0,75.5337,75.5536,75.3945,75.4939,139320.0
2020-07-28 10:30:00,75.98,76.05,75.74,75.98,182240.0,75.5238,75.5933,75.2852,75.5238,182240.0
2020-07-28 10:40:00,76.0,76.14,75.92,76.0,338480.0,75.5436,75.6828,75.4641,75.5436,338480.0
2020-07-28 10:50:00,76.05,76.3,75.96,76.13,267320.0,75.5933,75.8418,75.5039,75.6729,267320.0
2020-07-28 11:00:00,76.12,76.22,75.85,76.0,371700.0,75.6629,75.7623,75.3945,75.5436,371700.0
2020-07-28 11:10:00,76.0,76.24,75.97,75.97,378500.0,75.5436,75.7822,75.5138,75.5138,378500.0
2020-07-28 11:20:00,75.99,76.03,75.78,75.78,218640.0,75.5337,75.5735,75.325,75.325,218640.0
2020-07-28 11:30:00,75.83,76.04,75.83,76.04,162960.0,75.3747,75.5834,75.3747,75.5834,162960.0
2020-07-28 11:40:00,76.03,76.07,75.85,75.88,235520.0,75.5735,75.6132,75.3945,75.4244,235520.0
2020-07-28 11:50:00,75.89,75.92,75.73,75.73,189880.0,75.4343,75.4641,75.2753,75.2753,189880.0
2020-07-28 12:00:00,75.71,75.75,75.55,75.69,178200.0,75.2554,75.2951,75.0963,75.2355,178200.0
2020-07-28 12:10:00,75.7,75.78,75.58,75.58,173700.0,75.2454,75.325,75.1262,75.1262,173700.0
2020-07-28 12:20:00,75.56,75.76,75.54,75.68,162180.0,75.1063,75.3051,75.0864,75.2256,162180.0
2020-07-28 12:30:00,75.7,75.84,75.62,75.84,131440.0,75.2454,75.3846,75.1659,75.3846,131440.0
2020-07-28 12:40:00,75.81,75.97,75.77,75.88,305760.0,75.3548,75.5138,75.315,75.4244,305760.0
2020-07-28 12:50:00,75.87,75.89,75.81,75.84,209520.0,75.4144,75.4343,75.3548,75.3846,209520.0
2020-07-28 13:00:00,75.82,75.89,75.71,75.8,114000.0,75.3647,75.4343,75.2554,75.3448,114000.0
2020-07-28 13:10:00,75.8,75.81,75.69,75.81,187660.0,75.3448,75.3548,75.2355,75.3548,187660.0
2020-07-28 13:20:00,75.8,75.96,75.79,75.86,201840.0,75.3448,75.5039,75.3349,75.4045,201840.0
2020-07-28 13:30:00,75.88,75.99,75.83,75.99,138000.0,75.4244,75.5337,75.3747,75.5337,138000.0
2020-07-28 13:40:00,75.99,76.12,75.96,76.05,214340.0,75.5337,75.6629,75.5039,75.5933,214340.0
2020-07-28 13:50:00,76.04,76.06,75.87,75.87,102000.0,75.5834,75.6033,75.4144,75.4144,102000.0
2020-07-28 14:00:00,75.88,75.9,75.72,75.85,146620.0,75.4244,75.4442,75.2653,75.3945,146620.0
2020-07-28 14:10:00,75.85,75.92,75.85,75.92,102720.0,75.3945,75.4641,75.3945,75.4641,102720.0
2020-07-28 14:20:00,75.94,76.07,75.9,75.96,231860.0,75.484,75.6132,75.4442,75.5039,231860.0
2020-07-28 14:30:00,75.98,76.0,75.9,75.95,127920.0,75.5238,75.5436,75.4442,75.4939,127920.0
2020-07-28 14:40:00,75.94,75.97,75.84,75.9,152560.0,75.484,75.5138,75.3846,75.4442,152560.0
2020-07-28 14:50:00,75.9,75.91,75.71,75.76,134000.0,75.4442,75.4542,75.2554,75.3051,134000.0
2020-07-28 15:00:00,75.76,75.79,75.56,75.58,210700.0,75.3051,75.3349,75.1063,75.1262,210700.0
2020-07-28 15:10:00,75.6,75.66,75.33,75.53,380740.0,75.146,75.2057,74.8777,75.0765,380740.0
2020-07-28 15:20:00,75.54,75.58,75.42,75.45,219580.0,75.0864,75.1262,74.9671,74.9969,219580.0
2020-07-28 15:30:00,75.42,75.47,75.19,75.27,329360.0,74.9671,75.0168,74.7385,74.818,329360.0
2020-07-28 15:40:00,75.29,75.35,75.23,75.28,321940.0,74.8379,74.8975,74.7783,74.828,321940.0
2020-07-28 15:50:00,75.15,75.23,75.03,75.23,1215020.0,74.6987,74.7783,74.5795,74.7783,1215020.0
2020-07-29 09:30:00,75.36,75.64,75.15,75.47,1183920.0,74.9075,75.1858,74.6987,75.0168,1183920.0
2020-07-29 09:40:00,75.44,75.55,75.3,75.38,337420.0,74.987,75.0963,74.8478,74.9274,337420.0
2020-07-29 09:50:00,75.38,75.53,75.27,75.49,233300.0,74.9274,75.0765,74.818,75.0367,233300.0
2020-07-29 10:00:00,75.5,75.87,75.44,75.75,430900.0,75.0466,75.4144,74.987,75.2951,430900.0
2020-07-29 10:10:00,75.75,75.97,75.73,75.97,321440.0,75.2951,75.5138,75.2753,75.5138,321440.0
2020-07-29 10:20:00,75.95,76.22,75.85,75.86,450600.0,75.4939,75.7623,75.3945,75.4045,450600.0
2020-07-29 10:30:00,75.89,76.2,75.81,76.2,304080.0,75.4343,75.7424,75.3548,75.7424,304080.0
2020-07-29 10:40:00,76.2,76.25,76.05,76.09,281180.0,75.7424,75.7921,75.5933,75.6331,281180.0
2020-07-29 10:50:00,76.08,76.26,76.08,76.25,284260.0,75.6232,75.8021,75.6232,75.7921,284260.0
2020-07-29 11:00:00,76.24,76.25,76.17,76.21,325440.0,75.7822,75.7921,75.7126,75.7524,325440.0
2020-07-29 11:10:00,76.19,76.21,76.03,76.03,97900.0,75.7325,75.7524,75.5735,75.5735,97900.0
2020-07-29 11:20:00,76.03,76.1,75.9,76.07,116840.0,75.5735,75.643,75.4442,75.6132,116840.0
2020-07-29 11:30:00,76.07,76.08,75.84,75.86,160360.0,75.6132,75.6232,75.3846,75.4045,160360.0
2020-07-29 11:40:00,75.86,75.95,75.83,75.88,163240.0,75.4045,75.4939,75.3747,75.4244,163240.0
2020-07-29 11:50:00,75.86,75.9,75.81,75.81,91440.0,75.4045,75.4442,75.3548,75.3548,91440.0
2020-07-29 12:00:00,75.8,75.8,75.57,75.57,99320.0,75.3448,75.3448,75.1162,75.1162,99320.0
2020-07-29 12:10:00,75.55,75.64,75.51,75.53,261460.0,75.0963,75.1858,75.0566,75.0765,261460.0
2020-07-29 12:20:00,75.53,75.75,75.53,75.74,138340.0,75.0765,75.2951,75.0765,75.2852,138340.0
2020-07-29 12:30:00,75.75,75.9,75.72,75.85,203360.0,75.2951,75.4442,75.2653,75.3945,203360.0
2020-07-29 12:40:00,75.85,75.86,75.77,75.81,84180.0,75.3945,75.4045,75.315,75.3548,84180.0
2020-07-29 12:50:00,75.85,75.97,75.84,75.94,83000.0,75.3945,75.5138,75.3846,75.484,83000.0
2020-07-29 13:00:00,75.97,76.04,75.9,76.04,202420.0,75.5138,75.5834,75.4442,75.5834,202420.0
2020-07-29 13:10:00,76.11,76.19,76.03,76.13,269240.0,75.653,75.7325,75.5735,75.6729,269240.0
2020-07-29 13:20:00,76.12,76.23,76.08,76.09,115300.0,75.6629,75.7723,75.6232,75.6331,115300.0
2020-07-29 13:30:00,76.11,76.2,76.06,76.16,139280.0,75.653,75.7424,75.6033,75.7027,139280.0
2020-07-29 13:40:00,76.14,76.32,76.13,76.27,133320.0,75.6828,75.8617,75.6729,75.812,133320.0
2020-07-29 13:50:00,76.27,76.37,76.25,76.32,257840.0,75.812,75.9114,75.7921,75.8617,257840.0
2020-07-29 14:00:00,76.34,76.38,76.08,76.25,289280.0,75.8816,75.9214,75.6232,75.7921,289280.0
2020-07-29 14:10:00,76.26,76.33,76.21,76.21,110960.0,75.8021,75.8717,75.7524,75.7524,110960.0
2020-07-29 14:20:00,76.2,76.35,76.17,76.22,137560.0,75.7424,75.8915,75.7126,75.7623,137560.0
2020-07-29 14:30:00,76.21,76.58,76.21,76.54,186920.0,75.7524,76.1202,75.7524,76.0804,186920.0
2020-07-29 14:40:00,76.52,76.67,76.47,76.6,334760.0,76.0605,76.2096,76.0108,76.14,334760.0
2020-07-29 14:50:00,76.55,76.57,76.2,76.2,239000.0,76.0903,76.1102,75.7424,75.7424,239000.0
2020-07-29 15:00:00,76.27,76.29,76.1,76.29,102100.0,75.812,75.8319,75.643,75.8319,102100.0
2020-07-29 15:10:00,76.34,76.42,76.23,76.29,122120.0,75.8816,75.9611,75.7723,75.8319,122120.0
2020-07-29 15:20:00,76.35,76.53,76.32,76.41,146520.0,75.8915,76.0705,75.8617,75.9512,146520.0
2020-07-29 15:30:00,76.33,76.48,76.21,76.33,397000.0,75.8717,76.0208,75.7524,75.8717,397000.0
2020-07-29 15:40:00,76.32,76.35,76.05,76.19,411280.0,75.8617,75.8915,75.5933,75.7325,411280.0
2020-07-29 15:50:00,76.15,76.21,76.06,76.16,568500.0,75.6927,75.7524,75.6033,75.7027,568500.0
2020-07-30 09:30:00,74.96,75.31,74.76,75.17,2098340.0,74.5099,74.8578,74.3111,74.7186,2098340.0
2020-07-30 09:40:00,75.18,75.6,75.11,75.49,708800.0,74.7286,75.146,74.659,75.0367,708800.0
2020-07-30 09:50:00,75.49,75.59,74.9,75.0,545380.0,75.0367,75.1361,74.4502,74.5496,545380.0
2020-07-30 10:00:00,75.06,75.22,74.8,75.16,465380.0,74.6093,74.7683,74.3508,74.7087,465380.0
2020-07-30 10:10:00,75.11,75.13,74.85,74.89,296340.0,74.659,74.6789,74.4005,74.4403,296340.0
2020-07-30 10:20:00,74.89,75.1,74.78,75.07,252040.0,74.4403,74.649,74.331,74.6192,252040.0
2020-07-30 10:30:00,75.05,75.47,75.05,75.47,309120.0,74.5993,75.0168,74.5993,75.0168,309120.0
2020-07-30 10:40:00,75.48,75.49,75.22,75.39,171840.0,75.0268,75.0367,74.7683,74.9373,171840.0
2020-07-30 10:50:00,75.37,75.67,75.19,75.62,190680.0,74.9174,75.2156,74.7385,75.1659,190680.0
2020-07-30 11:00:00,75.62,75.89,75.53,75.59,284880.0,75.1659,75.4343,75.0765,75.1361,284880.0
2020-07-30 11:10:00,75.61,76.0,75.59,75.88,226520.0,75.156,75.5436,75.1361,75.4244,226520.0
2020-07-30 11:20:00,75.94,76.0,75.65,75.73,276060.0,75.484,75.5436,75.1957,75.2753,276060.0
2020-07-30 11:30:00,75.72,76.02,75.67,75.99,232880.0,75.2653,75.5635,75.2156,75.5337,232880.0
2020-07-30 11:40:00,76.01,76.14,75.98,76.1,183480.0,75.5536,75.6828,75.5238,75.643,183480.0
2020-07-30 11:50:00,76.08,76.25,76.07,76.12,149960.0,75.6232,75.7921,75.6132,75.6629,149960.0
2020-07-30 12:00:00,76.16,76.25,75.97,76.03,325060.0,75.7027,75.7921,75.5138,75.5735,325060.0
2020-07-30 12:10:00,76.07,76.48,75.99,76.37,208980.0,75.6132,76.0208,75.5337,75.9114,208980.0
2020-07-30 12:20:00,76.4,76.5,76.31,76.48,278340.0,75.9412,76.0406,75.8518,76.0208,278340.0
2020-07-30 12:30:00,76.5,76.56,76.3,76.35,207180.0,76.0406,76.1003,75.8418,75.8915,207180.0
2020-07-30 12:40:00,76.34,76.5,76.22,76.38,219480.0,75.8816,76.0406,75.7623,75.9214,219480.0
2020-07-30 12:50:00,76.39,76.44,76.33,76.38,149960.0,75.9313,75.981,75.8717,75.9214,149960.0
2020-07-30 13:00:00,76.38,76.58,76.37,76.48,309580.0,75.9214,76.1202,75.9114,76.0208,309580.0
2020-07-30 13:10:00,76.49,76.73,76.47,76.68,247240.0,76.0307,76.2693,76.0108,76.2196,247240.0
2020-07-30 13:20:00,76.66,76.73,76.59,76.66,121440.0,76.1997,76.2693,76.1301,76.1997,121440.0
2020-07-30 13:30:00,76.66,76.67,76.33,76.35,263620.0,76.1997,76.2096,75.8717,75.8915,263620.0
2020-07-30 13:40:00,76.35,76.66,76.32,76.53,153000.0,75.8915,76.1997,75.8617,76.0705,153000.0
2020-07-30 13:50:00,76.53,76.77,76.53,76.76,152200.0,76.0705,76.309,76.0705,76.2991,152200.0
2020-07-30 14:00:00,76.75,76.94,76.71,76.93,185560.0,76.2891,76.478,76.2494,76.4681,185560.0
2020-07-30 14:10:00,76.81,76.83,76.65,76.68,134620.0,76.3488,76.3687,76.1897,76.2196,134620.0
2020-07-30 14:20:00,76.69,76.74,76.56,76.64,186700.0,76.2295,76.2792,76.1003,76.1798,186700.0
2020-07-30 14:30:00,76.65,76.74,76.65,76.74,262240.0,76.1897,76.2792,76.1897,76.2792,262240.0
2020-07-30 14:40:00,76.75,76.85,76.7,76.81,179640.0,76.2891,76.3885,76.2394,76.3488,179640.0
2020-07-30 14:50:00,76.82,76.82,76.67,76.69,180460.0,76.3587,76.3587,76.2096,76.2295,180460.0
2020-07-30 15:00:00,76.67,76.84,76.56,76.64,246260.0,76.2096,76.3786,76.1003,76.1798,246260.0
2020-07-30 15:10:00,76.62,76.88,76.58,76.87,188960.0,76.1599,76.4184,76.1202,76.4084,188960.0
2020-07-30 15:20:00,76.88,76.96,76.78,76.92,392300.0,76.4184,76.4979,76.319,76.4581,392300.0
2020-07-30 15:30:00,76.91,76.91,76.77,76.78,387820.0,76.4482,76.4482,76.309,76.319,387820.0
2020-07-30 15:40:00,76.77,76.82,76.66,76.7,676800.0,76.309,76.3587,76.1997,76.2394,676800.0
2020-07-30 15:50:00,76.72,77.04,76.72,76.9,1726420.0,76.2593,76.5774,76.2593,76.4382,1726420.0
2020-07-31 09:30:00,75.12,75.25,72.7,72.77,7965880.0,74.6689,74.7981,72.2635,72.333,7965880.0
2020-07-31 09:40:00,72.78,74.19,72.77,73.51,5734060.0,72.343,73.7445,72.333,73.0686,5734060.0
2020-07-31 09:50:00,73.53,74.01,73.36,74.0,3252160.0,73.0885,73.5656,72.9195,73.5557,3252160.0
2020-07-31 10:00:00,74.05,74.05,73.44,73.55,1307220.0,73.6053,73.6053,72.999,73.1084,1307220.0
2020-07-31 10:10:00,73.58,73.69,73.29,73.43,2279120.0,73.1382,73.2475,72.8499,72.9891,2279120.0
2020-07-31 10:20:00,73.48,73.7,73.36,73.36,962320.0,73.0388,73.2575,72.9195,72.9195,962320.0
2020-07-31 10:30:00,73.36,73.75,73.35,73.65,1058300.0,72.9195,73.3072,72.9096,73.2078,1058300.0
2020-07-31 10:40:00,73.65,73.69,73.37,73.56,921240.0,73.2078,73.2475,72.9294,73.1183,921240.0
2020-07-31 10:50:00,73.53,73.65,73.38,73.65,694900.0,73.0885,73.2078,72.9394,73.2078,694900.0
2020-07-31 11:00:00,73.63,73.66,73.39,73.43,641460.0,73.1879,73.2177,72.9493,72.9891,641460.0
2020-07-31 11:10:00,73.4,73.66,73.37,73.66,805880.0,72.9593,73.2177,72.9294,73.2177,805880.0
2020-07-31 11:20:00,73.67,73.76,73.47,73.6,769660.0,73.2276,73.3171,73.0288,73.1581,769660.0
2020-07-31 11:30:00,73.58,73.71,73.55,73.61,581020.0,73.1382,73.2674,73.1084,73.168,581020.0
2020-07-31 11:40:00,73.6,73.73,73.58,73.7,529380.0,73.1581,73.2873,73.1382,73.2575,529380.0
2020-07-31 11:50:00,73.7,73.72,73.37,73.46,706760.0,73.2575,73.2773,72.9294,73.0189,706760.0
2020-07-31 12:00:00,73.45,73.57,73.37,73.45,667780.0,73.009,73.1282,72.9294,73.009,667780.0
2020-07-31 12:10:00,73.45,73.5,73.36,73.41,341720.0,73.009,73.0587,72.9195,72.9692,341720.0
2020-07-31 12:20:00,73.42,73.45,73.31,73.39,545260.0,72.9791,73.009,72.8698,72.9493,545260.0
2020-07-31 12:30:00,73.38,73.45,72.98,73.01,667420.0,72.9394,73.009,72.5418,72.5716,667420.0
2020-07-31 12:40:00,73.02,73.3,73.01,73.09,304420.0,72.5815,72.8599,72.5716,72.6511,304420.0
2020-07-31 12:50:00,73.1,73.1,72.79,72.79,476360.0,72.6611,72.6611,72.3529,72.3529,476360.0
2020-07-31 13:00:00,72.78,73.15,72.77,73.13,556200.0,72.343,72.7108,72.333,72.6909,556200.0
2020-07-31 13:10:00,73.11,73.25,72.85,73.04,368840.0,72.671,72.8102,72.4126,72.6014,368840.0
2020-07-31 13:20:00,73.09,73.37,73.09,73.32,499820.0,72.6511,72.9294,72.6511,72.8797,499820.0
2020-07-31 13:30:00,73.29,73.33,72.99,73.04,321680.0,72.8499,72.8897,72.5517,72.6014,321680.0
2020-07-31 13:40:00,73.06,73.38,73.05,73.34,317580.0,72.6213,72.9394,72.6114,72.8996,317580.0
2020-07-31 13:50:00,73.37,73.39,73.25,73.25,279300.0,72.9294,72.9493,72.8102,72.8102,279300.0
2020-07-31 14:00:00,73.23,73.35,72.97,73.09,467780.0,72.7903,72.9096,72.5318,72.6511,467780.0
2020-07-31 14:10:00,73.1,73.18,73.0,73.03,292480.0,72.6611,72.7406,72.5617,72.5915,292480.0
2020-07-31 14:20:00,73.01,73.24,73.01,73.21,308440.0,72.5716,72.8002,72.5716,72.7704,308440.0
2020-07-31 14:30:00,73.24,73.37,73.22,73.34,287880.0,72.8002,72.9294,72.7803,72.8996,287880.0
2020-07-31 14:40:00,73.32,73.55,73.27,73.44,421440.0,72.8797,73.1084,72.83,72.999,421440.0
2020-07-31 14:50:00,73.44,73.6,73.41,73.53,382220.0,72.999,73.1581,72.9692,73.0885,382220.0
2020-07-31 15:00:00,73.52,73.69,73.32,73.46,493260.0,73.0785,73.2475,72.8797,73.0189,493260.0
2020-07-31 15:10:00,73.48,73.73,73.47,73.68,472120.0,73.0388,73.2873,73.0288,73.2376,472120.0
2020-07-31 15:20:00,73.68,73.77,73.62,73.71,450480.0,73.2376,73.327,73.1779,73.2674,450480.0
2020-07-31 15:30:00,73.71,73.86,73.67,73.78,734880.0,73.2674,73.4165,73.2276,73.337,734880.0
2020-07-31 15:40:00,73.78,74.26,73.78,74.2,1200500.0,73.337,73.8141,73.337,73.7544,1200500.0
2020-07-31 15:50:00,74.16,74.53,74.06,74.44,2544120.0,73.7147,74.0825,73.6153,73.993,2544120.0
2020-08-03 09:30:00,74.64,74.89,73.65,73.92,2920980.0,74.1918,74.4403,73.2078,73.4761,2920980.0
2020-08-03 09:40:00,73.92,74.26,73.91,74.17,846420.0,73.4761,73.8141,73.4662,73.7246,846420.0
2020-08-03 09:50:00,74.2,74.49,74.09,74.47,655580.0,73.7544,74.0427,73.6451,74.0228,655580.0
2020-08-03 10:00:00,74.47,74.61,73.98,74.09,825180.0,74.0228,74.162,73.5358,73.6451,825180.0
2020-08-03 10:10:00,74.09,74.13,73.7,74.05,699260.0,73.6451,73.6849,73.2575,73.6053,699260.0
2020-08-03 10:20:00,74.04,74.15,73.85,73.88,495840.0,73.5954,73.7047,73.4066,73.4364,495840.0
2020-08-03 10:30:00,73.9,74.01,73.75,73.76,462460.0,73.4563,73.5656,73.3072,73.3171,462460.0
2020-08-03 10:40:00,73.75,73.8,73.64,73.7,639940.0,73.3072,73.3569,73.1978,73.2575,639940.0
2020-08-03 10:50:00,73.69,73.77,73.61,73.61,516620.0,73.2475,73.327,73.168,73.168,516620.0
2020-08-03 11:00:00,73.6,73.98,73.6,73.98,432300.0,73.1581,73.5358,73.1581,73.5358,432300.0
2020-08-03 11:10:00,73.98,74.04,73.87,73.97,481800.0,73.5358,73.5954,73.4264,73.5258,481800.0
2020-08-03 11:20:00,73.98,74.13,73.95,74.04,344680.0,73.5358,73.6849,73.506,73.5954,344680.0
2020-08-03 11:30:00,74.04,74.06,73.86,73.97,308380.0,73.5954,73.6153,73.4165,73.5258,308380.0
2020-08-03 11:40:00,73.96,74.08,73.95,73.95,307700.0,73.5159,73.6352,73.506,73.506,307700.0
2020-08-03 11:50:00,73.95,73.95,73.74,73.89,534600.0,73.506,73.506,73.2972,73.4463,534600.0
2020-08-03 12:00:00,73.89,73.91,73.61,73.61,461920.0,73.4463,73.4662,73.168,73.168,461920.0
2020-08-03 12:10:00,73.66,73.75,73.59,73.6,305220.0,73.2177,73.3072,73.1481,73.1581,305220.0
2020-08-03 12:20:00,73.68,73.75,73.6,73.75,281160.0,73.2376,73.3072,73.1581,73.3072,281160.0
2020-08-03 12:30:00,73.73,73.88,73.73,73.78,244920.0,73.2873,73.4364,73.2873,73.337,244920.0
2020-08-03 12:40:00,73.78,73.83,73.73,73.78,142880.0,73.337,73.3867,73.2873,73.337,142880.0
2020-08-03 12:50:00,73.75,73.89,73.73,73.89,634920.0,73.3072,73.4463,73.2873,73.4463,634920.0
2020-08-03 13:00:00,73.9,73.93,73.85,73.89,240520.0,73.4563,73.4861,73.4066,73.4463,240520.0
2020-08-03 13:10:00,73.92,73.96,73.81,73.85,293880.0,73.4761,73.5159,73.3668,73.4066,293880.0
2020-08-03 13:20:00,73.83,73.88,73.77,73.78,131480.0,73.3867,73.4364,73.327,73.337,131480.0
2020-08-03 13:30:00,73.79,73.87,73.78,73.83,127160.0,73.3469,73.4264,73.337,73.3867,127160.0
2020-08-03 13:40:00,73.85,73.93,73.76,73.9,218480.0,73.4066,73.4861,73.3171,73.4563,218480.0
2020-08-03 13:50:00,73.89,73.92,73.86,73.87,77620.0,73.4463,73.4761,73.4165,73.4264,77620.0
2020-08-03 14:00:00,73.87,73.93,73.75,73.77,196020.0,73.4264,73.4861,73.3072,73.327,196020.0
2020-08-03 14:10:00,73.75,73.79,73.67,73.74,352080.0,73.3072,73.3469,73.2276,73.2972,352080.0
2020-08-03 14:20:00,73.73,73.77,73.66,73.67,180440.0,73.2873,73.327,73.2177,73.2276,180440.0
2020-08-03 14:30:00,73.69,73.91,73.69,73.89,241740.0,73.2475,73.4662,73.2475,73.4463,241740.0
2020-08-03 14:40:00,73.91,74.03,73.9,73.97,214400.0,73.4662,73.5855,73.4563,73.5258,214400.0
2020-08-03 14:50:00,73.98,74.1,73.95,74.02,246200.0,73.5358,73.655,73.506,73.5755,246200.0
2020-08-03 15:00:00,74.03,74.1,74.01,74.05,238640.0,73.5855,73.655,73.5656,73.6053,238640.0
2020-08-03 15:10:00,74.04,74.04,73.84,73.94,276020.0,73.5954,73.5954,73.3966,73.496,276020.0
2020-08-03 15:20:00,73.94,74.13,73.91,74.05,428800.0,73.496,73.6849,73.4662,73.6053,428800.0
2020-08-03 15:30:00,74.02,74.27,74.02,74.26,337080.0,73.5755,73.824,73.5755,73.8141,337080.0
2020-08-03 15:40:00,74.24,74.38,74.22,74.23,390120.0,73.7942,73.9334,73.7743,73.7843,390120.0
2020-08-03 15:50:00,74.23,74.29,74.01,74.15,1111860.0,73.7843,73.8439,73.5656,73.7047,1111860.0
2020-08-04 09:30:00,74.21,74.66,74.14,74.43,2540880.0,73.7644,74.2117,73.6948,73.9831,2540880.0
2020-08-04 09:40:00,74.46,74.5,74.25,74.38,778220.0,74.0129,74.0526,73.8041,73.9334,778220.0
2020-08-04 09:50:00,74.42,74.43,74.16,74.24,430860.0,73.9731,73.9831,73.7147,73.7942,430860.0
2020-08-04 10:00:00,74.26,74.35,74.1,74.28,502700.0,73.8141,73.9035,73.655,73.834,502700.0
2020-08-04 10:10:00,74.25,74.25,73.92,74.0,966660.0,73.8041,73.8041,73.4761,73.5557,966660.0
2020-08-04 10:20:00,73.98,74.05,73.9,73.91,739620.0,73.5358,73.6053,73.4563,73.4662,739620.0
2020-08-04 10:30:00,73.92,74.0,73.85,73.95,451440.0,73.4761,73.5557,73.4066,73.506,451440.0
2020-08-04 10:40:00,73.93,73.98,73.87,73.89,417600.0,73.4861,73.5358,73.4264,73.4463,417600.0
2020-08-04 10:50:00,73.93,73.94,73.84,73.87,320780.0,73.4861,73.496,73.3966,73.4264,320780.0
2020-08-04 11:00:00,73.88,73.94,73.84,73.92,305380.0,73.4364,73.496,73.3966,73.4761,305380.0
2020-08-04 11:10:00,73.91,73.95,73.81,73.86,404640.0,73.4662,73.506,73.3668,73.4165,404640.0
2020-08-04 11:20:00,73.85,73.86,73.57,73.7,322900.0,73.4066,73.4165,73.1282,73.2575,322900.0
2020-08-04 11:30:00,73.72,73.8,73.7,73.73,206460.0,73.2773,73.3569,73.2575,73.2873,206460.0
2020-08-04 11:40:00,73.7,73.8,73.65,73.67,288420.0,73.2575,73.3569,73.2078,73.2276,288420.0
2020-08-04 11:50:00,73.66,73.74,73.62,73.72,164820.0,73.2177,73.2972,73.1779,73.2773,164820.0
2020-08-04 12:00:00,73.66,73.69,73.44,73.49,246960.0,73.2177,73.2475,72.999,73.0487,246960.0
2020-08-04 12:10:00,73.46,73.51,73.32,73.36,587480.0,73.0189,73.0686,72.8797,72.9195,587480.0
2020-08-04 12:20:00,73.38,73.44,73.25,73.43,438300.0,72.9394,72.999,72.8102,72.9891,438300.0
2020-08-04 12:30:00,73.41,73.45,73.34,73.39,350340.0,72.9692,73.009,72.8996,72.9493,350340.0
2020-08-04 12:40:00,73.34,73.4,73.3,73.36,282900.0,72.8996,72.9593,72.8599,72.9195,282900.0
2020-08-04 12:50:00,73.35,73.35,73.22,73.27,458060.0,72.9096,72.9096,72.7803,72.83,458060.0
2020-08-04 13:00:00,73.25,73.4,73.2,73.4,83440.0,72.8102,72.9593,72.7605,72.9593,83440.0
2020-08-04 13:10:00,73.43,73.6,73.43,73.58,274380.0,72.9891,73.1581,72.9891,73.1382,274380.0
2020-08-04 13:20:00,73.58,73.61,73.45,73.51,126080.0,73.1382,73.168,73.009,73.0686,126080.0
2020-08-04 13:30:00,73.53,73.6,73.53,73.58,139480.0,73.0885,73.1581,73.0885,73.1382,139480.0
2020-08-04 13:40:00,73.6,73.6,73.42,73.45,131520.0,73.1581,73.1581,72.9791,73.009,131520.0
2020-08-04 13:50:00,73.46,73.56,73.45,73.52,89260.0,73.0189,73.1183,73.009,73.0785,89260.0
2020-08-04 14:00:00,73.53,73.64,73.53,73.57,99860.0,73.0885,73.1978,73.0885,73.1282,99860.0
2020-08-04 14:10:00,73.62,73.63,73.51,73.53,156100.0,73.1779,73.1879,73.0686,73.0885,156100.0
2020-08-04 14:20:00,73.54,73.56,73.35,73.39,257740.0,73.0984,73.1183,72.9096,72.9493,257740.0
2020-08-04 14:30:00,73.37,73.4,73.25,73.32,244260.0,72.9294,72.9593,72.8102,72.8797,244260.0
2020-08-04 14:40:00,73.34,73.54,73.34,73.51,201220.0,72.8996,73.0984,72.8996,73.0686,201220.0
2020-08-04 14:50:00,73.5,73.54,73.45,73.5,207400.0,73.0587,73.0984,73.009,73.0587,207400.0
2020-08-04 15:00:00,73.49,73.59,73.45,73.55,721560.0,73.0487,73.1481,73.009,73.1084,721560.0
2020-08-04 15:10:00,73.56,73.58,73.47,73.51,367100.0,73.1183,73.1382,73.0288,73.0686,367100.0
2020-08-04 15:20:00,73.51,73.6,73.46,73.52,185480.0,73.0686,73.1581,73.0189,73.0785,185480.0
2020-08-04 15:30:00,73.54,73.56,73.46,73.56,189220.0,73.0984,73.1183,73.0189,73.1183,189220.0
2020-08-04 15:40:00,73.56,73.58,73.49,73.51,385160.0,73.1183,73.1382,73.0487,73.0686,385160.0
2020-08-04 15:50:00,73.52,73.66,73.5,73.63,1343300.0,73.0785,73.2177,73.0587,73.1879,1343300.0
2020-08-05 09:30:00,73.84,73.85,73.56,73.73,874780.0,73.3966,73.4066,73.1183,73.2873,874780.0
2020-08-05 09:40:00,73.71,74.0,73.69,73.88,414420.0,73.2674,73.5557,73.2475,73.4364,414420.0
2020-08-05 09:50:00,73.89,73.92,73.8,73.89,277260.0,73.4463,73.4761,73.3569,73.4463,277260.0
2020-08-05 10:00:00,73.92,74.12,73.81,74.11,391560.0,73.4761,73.6749,73.3668,73.665,391560.0
2020-08-05 10:10:00,74.1,74.28,74.02,74.04,517560.0,73.655,73.834,73.5755,73.5954,517560.0
2020-08-05 10:20:00,74.04,74.26,73.99,74.23,428780.0,73.5954,73.8141,73.5457,73.7843,428780.0
2020-08-05 10:30:00,74.23,74.3,74.05,74.21,415160.0,73.7843,73.8538,73.6053,73.7644,415160.0
2020-08-05 10:40:00,74.22,74.28,74.15,74.16,237320.0,73.7743,73.834,73.7047,73.7147,237320.0
2020-08-05 10:50:00,74.14,74.29,74.12,74.23,582960.0,73.6948,73.8439,73.6749,73.7843,582960.0
2020-08-05 11:00:00,74.25,74.5,74.23,74.35,426100.0,73.8041,74.0526,73.7843,73.9035,426100.0
2020-08-05 11:10:00,74.38,74.43,74.21,74.34,401300.0,73.9334,73.9831,73.7644,73.8936,401300.0
2020-08-05 11:20:00,74.34,74.35,74.2,74.27,259140.0,73.8936,73.9035,73.7544,73.824,259140.0
2020-08-05 11:30:00,74.29,74.33,74.22,74.24,203140.0,73.8439,73.8837,73.7743,73.7942,203140.0
2020-08-05 11:40:00,74.26,74.27,73.98,74.05,324920.0,73.8141,73.824,73.5358,73.6053,324920.0
2020-08-05 11:50:00,74.07,74.18,74.07,74.11,378080.0,73.6252,73.7346,73.6252,73.665,378080.0
2020-08-05 12:00:00,74.11,74.24,74.11,74.22,253320.0,73.665,73.7942,73.665,73.7743,253320.0
2020-08-05 12:10:00,74.23,74.34,74.2,74.25,316900.0,73.7843,73.8936,73.7544,73.8041,316900.0
2020-08-05 12:20:00,74.24,74.24,73.99,74.02,287760.0,73.7942,73.7942,73.5457,73.5755,287760.0
2020-08-05 12:30:00,74.02,74.19,73.98,74.15,190160.0,73.5755,73.7445,73.5358,73.7047,190160.0
2020-08-05 12:40:00,74.14,74.18,74.09,74.16,164740.0,73.6948,73.7346,73.6451,73.7147,164740.0
2020-08-05 12:50:00,74.17,74.22,74.11,74.17,222340.0,73.7246,73.7743,73.665,73.7246,222340.0
2020-08-05 13:00:00,74.19,74.2,74.06,74.11,205880.0,73.7445,73.7544,73.6153,73.665,205880.0
2020-08-05 13:10:00,74.1,74.18,74.08,74.15,194100.0,73.655,73.7346,73.6352,73.7047,194100.0
2020-08-05 13:20:00,74.12,74.19,74.1,74.14,95380.0,73.6749,73.7445,73.655,73.6948,95380.0
2020-08-05 13:30:00,74.14,74.16,73.95,73.98,252160.0,73.6948,73.7147,73.506,73.5358,252160.0
2020-08-05 13:40:00,73.98,74.05,73.98,74.03,277120.0,73.5358,73.6053,73.5358,73.5855,277120.0
2020-08-05 13:50:00,74.04,74.15,74.04,74.15,145980.0,73.5954,73.7047,73.5954,73.7047,145980.0
2020-08-05 14:00:00,74.19,74.2,74.09,74.09,253000.0,73.7445,73.7544,73.6451,73.6451,253000.0
2020-08-05 14:10:00,74.09,74.09,73.95,73.96,146640.0,73.6451,73.6451,73.506,73.5159,146640.0
2020-08-05 14:20:00,73.98,74.02,73.94,74.02,185320.0,73.5358,73.5755,73.496,73.5755,185320.0
2020-08-05 14:30:00,74.01,74.03,73.93,73.96,126040.0,73.5656,73.5855,73.4861,73.5159,126040.0
2020-08-05 14:40:00,73.98,73.98,73.87,73.92,201800.0,73.5358,73.5358,73.4264,73.4761,201800.0
2020-08-05 14:50:00,73.89,73.96,73.83,73.95,162580.0,73.4463,73.5159,73.3867,73.506,162580.0
2020-08-05 15:00:00,73.95,73.99,73.83,73.83,175120.0,73.506,73.5457,73.3867,73.3867,175120.0
2020-08-05 15:10:00,73.84,73.95,73.84,73.91,136960.0,73.3966,73.506,73.3966,73.4662,136960.0
2020-08-05 15:20:00,73.91,73.95,73.88,73.89,256880.0,73.4662,73.506,73.4364,73.4463,256880.0
2020-08-05 15:30:00,73.88,73.94,73.82,73.84,194320.0,73.4364,73.496,73.3767,73.3966,194320.0
2020-08-05 15:40:00,73.83,73.84,73.67,73.72,434720.0,73.3867,73.3966,73.2276,73.2773,434720.0
2020-08-05 15:50:00,73.7,74.03,73.64,73.98,1027260.0,73.2575,73.5855,73.1978,73.5358,1027260.0
2020-08-06 09:30:00,73.81,74.06,73.6,73.6,740360.0,73.3668,73.6153,73.1581,73.1581,740360.0
2020-08-06 09:40:00,73.61,73.9,73.6,73.79,569460.0,73.168,73.4563,73.1581,73.3469,569460.0
2020-08-06 09:50:00,73.79,74.03,73.7,74.03,443200.0,73.3469,73.5855,73.2575,73.5855,443200.0
2020-08-06 10:00:00,74.02,74.18,73.9,74.03,344360.0,73.5755,73.7346,73.4563,73.5855,344360.0
2020-08-06 10:10:00,74.12,74.25,74.04,74.25,263360.0,73.6749,73.8041,73.5954,73.8041,263360.0
2020-08-06 10:20:00,74.26,74.48,74.25,74.42,533220.0,73.8141,74.0328,73.8041,73.9731,533220.0
2020-08-06 10:30:00,74.47,74.48,74.31,74.4,303780.0,74.0228,74.0328,73.8638,73.9532,303780.0
2020-08-06 10:40:00,74.4,74.4,74.19,74.29,322900.0,73.9532,73.9532,73.7445,73.8439,322900.0
2020-08-06 10:50:00,74.29,74.42,74.18,74.41,246940.0,73.8439,73.9731,73.7346,73.9632,246940.0
2020-08-06 11:00:00,74.4,74.55,74.39,74.43,374540.0,73.9532,74.1023,73.9433,73.9831,374540.0
2020-08-06 11:10:00,74.44,74.54,74.41,74.48,291880.0,73.993,74.0924,73.9632,74.0328,291880.0
2020-08-06 11:20:00,74.5,74.69,74.5,74.55,432520.0,74.0526,74.2415,74.0526,74.1023,432520.0
2020-08-06 11:30:00,74.54,74.75,74.53,74.63,256320.0,74.0924,74.3011,74.0825,74.1819,256320.0
2020-08-06 11:40:00,74.61,74.61,74.4,74.44,206600.0,74.162,74.162,73.9532,73.993,206600.0
2020-08-06 11:50:00,74.41,74.47,74.31,74.35,197500.0,73.9632,74.0228,73.8638,73.9035,197500.0
2020-08-06 12:00:00,74.38,74.61,74.38,74.58,129280.0,73.9334,74.162,73.9334,74.1322,129280.0
2020-08-06 12:10:00,74.55,74.66,74.54,74.59,145860.0,74.1023,74.2117,74.0924,74.1421,145860.0
2020-08-06 12:20:00,74.62,74.75,74.59,74.62,238180.0,74.1719,74.3011,74.1421,74.1719,238180.0
2020-08-06 12:30:00,74.6,74.78,74.59,74.78,255460.0,74.152,74.331,74.1421,74.331,255460.0
2020-08-06 12:40:00,74.78,74.8,74.7,74.72,213460.0,74.331,74.3508,74.2514,74.2713,213460.0
2020-08-06 12:50:00,74.73,74.79,74.65,74.77,431020.0,74.2813,74.3409,74.2017,74.321,431020.0
2020-08-06 13:00:00,74.75,74.92,74.71,74.89,409760.0,74.3011,74.4701,74.2614,74.4403,409760.0
2020-08-06 13:10:00,74.89,74.92,74.75,74.75,481260.0,74.4403,74.4701,74.3011,74.3011,481260.0
2020-08-06 13:20:00,74.76,74.88,74.76,74.85,377420.0,74.3111,74.4304,74.3111,74.4005,377420.0
2020-08-06 13:30:00,74.88,74.95,74.86,74.89,201640.0,74.4304,74.4999,74.4105,74.4403,201640.0
2020-08-06 13:40:00,74.91,74.96,74.91,74.96,212440.0,74.4602,74.5099,74.4602,74.5099,212440.0
2020-08-06 13:50:00,74.97,75.15,74.97,75.15,399480.0,74.5198,74.6987,74.5198,74.6987,399480.0
2020-08-06 14:00:00,75.15,75.21,75.13,75.21,282280.0,74.6987,74.7584,74.6789,74.7584,282280.0
2020-08-06 14:10:00,75.2,75.21,75.1,75.1,116960.0,74.7484,74.7584,74.649,74.649,116960.0
2020-08-06 14:20:00,75.15,75.24,75.04,75.23,201160.0,74.6987,74.7882,74.5894,74.7783,201160.0
2020-08-06 14:30:00,75.21,75.31,75.2,75.26,221040.0,74.7584,74.8578,74.7484,74.8081,221040.0
2020-08-06 14:40:00,75.24,75.28,75.1,75.19,158740.0,74.7882,74.828,74.649,74.7385,158740.0
2020-08-06 14:50:00,75.18,75.26,75.17,75.2,160320.0,74.7286,74.8081,74.7186,74.7484,160320.0
2020-08-06 15:00:00,75.2,75.22,75.16,75.18,278080.0,74.7484,74.7683,74.7087,74.7286,278080.0
2020-08-06 15:10:00,75.17,75.29,75.17,75.27,343600.0,74.7186,74.8379,74.7186,74.818,343600.0
2020-08-06 15:20:00,75.27,75.29,75.07,75.13,399940.0,74.818,74.8379,74.6192,74.6789,399940.0
2020-08-06 15:30:00,75.13,75.19,75.02,75.12,370020.0,74.6789,74.7385,74.5695,74.6689,370020.0
2020-08-06 15:40:00,75.12,75.14,75.05,75.1,345040.0,74.6689,74.6888,74.5993,74.649,345040.0
2020-08-06 15:50:00,75.08,75.26,75.07,75.25,1223040.0,74.6292,74.8081,74.6192,74.7981,1223040.0
2020-08-07 09:30:00,75.35,75.45,74.73,75.02,1577540.0,74.8975,74.9969,74.2813,74.5695,1577540.0
2020-08-07 09:40:00,75.02,75.15,74.98,75.09,207380.0,74.5695,74.6987,74.5298,74.6391,207380.0
2020-08-07 09:50:00,75.09,75.13,74.99,75.04,412260.0,74.6391,74.6789,74.5397,74.5894,412260.0
2020-08-07 10:00:00,75.11,75.2,74.93,75.2,274900.0,74.659,74.7484,74.4801,74.7484,274900.0
2020-08-07 10:10:00,75.19,75.2,74.94,74.96,233120.0,74.7385,74.7484,74.49,74.5099,233120.0
2020-08-07 10:20:00,74.96,75.05,74.88,74.98,224660.0,74.5099,74.5993,74.4304,74.5298,224660.0
2020-08-07 10:30:00,75.05,75.16,75.04,75.07,204120.0,74.5993,74.7087,74.5894,74.6192,204120.0
2020-08-07 10:40:00,75.1,75.43,75.1,75.43,303300.0,74.649,74.9771,74.649,74.9771,303300.0
2020-08-07 10:50:00,75.43,76.0,75.43,75.64,900400.0,74.9771,75.5436,74.9771,75.1858,900400.0
2020-08-07 11:00:00,75.67,75.68,75.43,75.53,325800.0,75.2156,75.2256,74.9771,75.0765,325800.0
2020-08-07 11:10:00,75.54,75.65,75.42,75.45,214200.0,75.0864,75.1957,74.9671,74.9969,214200.0
2020-08-07 11:20:00,75.47,75.57,75.29,75.29,210040.0,75.0168,75.1162,74.8379,74.8379,210040.0
2020-08-07 11:30:00,75.36,75.61,75.33,75.53,226020.0,74.9075,75.156,74.8777,75.0765,226020.0
2020-08-07 11:40:00,75.59,75.63,75.44,75.44,153440.0,75.1361,75.1759,74.987,74.987,153440.0
2020-08-07 11:50:00,75.5,75.51,75.15,75.2,197220.0,75.0466,75.0566,74.6987,74.7484,197220.0
2020-08-07 12:00:00,75.17,75.25,74.97,75.13,257100.0,74.7186,74.7981,74.5198,74.6789,257100.0
2020-08-07 12:10:00,75.09,75.25,75.03,75.23,310620.0,74.6391,74.7981,74.5795,74.7783,310620.0
2020-08-07 12:20:00,75.13,75.4,75.13,75.4,121800.0,74.6789,74.9472,74.6789,74.9472,121800.0
2020-08-07 12:30:00,75.37,75.42,75.31,75.32,186500.0,74.9174,74.9671,74.8578,74.8677,186500.0
2020-08-07 12:40:00,75.27,75.35,75.12,75.12,58560.0,74.818,74.8975,74.6689,74.6689,58560.0
2020-08-07 12:50:00,75.11,75.24,75.02,75.06,114280.0,74.659,74.7882,74.5695,74.6093,114280.0
2020-08-07 13:00:00,75.14,75.14,74.91,74.93,200860.0,74.6888,74.6888,74.4602,74.4801,200860.0
2020-08-07 13:10:00,74.9,75.0,74.78,74.92,189260.0,74.4502,74.5496,74.331,74.4701,189260.0
2020-08-07 13:20:00,74.89,75.03,74.86,74.93,240860.0,74.4403,74.5795,74.4105,74.4801,240860.0
2020-08-07 13:30:00,74.92,74.97,74.85,74.95,297560.0,74.4701,74.5198,74.4005,74.4999,297560.0
2020-08-07 13:40:00,74.94,74.97,74.74,74.74,265420.0,74.49,74.5198,74.2912,74.2912,265420.0
2020-08-07 13:50:00,74.76,74.79,74.6,74.68,203280.0,74.3111,74.3409,74.152,74.2316,203280.0
2020-08-07 14:00:00,74.71,74.82,74.5,74.56,188600.0,74.2614,74.3707,74.0526,74.1123,188600.0
2020-08-07 14:10:00,74.6,74.76,74.5,74.5,157840.0,74.152,74.3111,74.0526,74.0526,157840.0
2020-08-07 14:20:00,74.53,74.56,74.31,74.44,270960.0,74.0825,74.1123,73.8638,73.993,270960.0
2020-08-07 14:30:00,74.44,74.72,74.41,74.59,294960.0,73.993,74.2713,73.9632,74.1421,294960.0
2020-08-07 14:40:00,74.56,74.61,74.44,74.56,119780.0,74.1123,74.162,73.993,74.1123,119780.0
2020-08-07 14:50:00,74.5,74.68,74.48,74.64,91160.0,74.0526,74.2316,74.0328,74.1918,91160.0
2020-08-07 15:00:00,74.58,74.9,74.58,74.75,322600.0,74.1322,74.4502,74.1322,74.3011,322600.0
2020-08-07 15:10:00,74.8,74.8,74.6,74.73,132200.0,74.3508,74.3508,74.152,74.2813,132200.0
2020-08-07 15:20:00,74.74,74.84,74.62,74.62,128240.0,74.2912,74.3906,74.1719,74.1719,128240.0
2020-08-07 15:30:00,74.69,74.83,74.6,74.81,344220.0,74.2415,74.3807,74.152,74.3608,344220.0
2020-08-07 15:40:00,74.83,75.0,74.75,75.0,404860.0,74.3807,74.5496,74.3011,74.5496,404860.0
2020-08-07 15:50:00,75.01,75.01,74.85,74.89,1039800.0,74.5596,74.5596,74.4005,74.4403,1039800.0
2020-08-10 09:30:00,74.51,75.0,74.51,74.97,520440.0,74.0626,74.5496,74.0626,74.5198,520440.0
2020-08-10 09:40:00,75.02,75.36,75.01,75.06,319760.0,74.5695,74.9075,74.5596,74.6093,319760.0
2020-08-10 09:50:00,75.07,75.08,74.56,74.62,197280.0,74.6192,74.6292,74.1123,74.1719,197280.0
2020-08-10 10:00:00,74.63,74.7,74.5,74.53,109960.0,74.1819,74.2514,74.0526,74.0825,109960.0
2020-08-10 10:10:00,74.52,74.62,74.36,74.51,159000.0,74.0725,74.1719,73.9135,74.0626,159000.0
2020-08-10 10:20:00,74.54,74.54,74.37,74.42,97440.0,74.0924,74.0924,73.9234,73.9731,97440.0
2020-08-10 10:30:00,74.43,74.44,74.34,74.37,165620.0,73.9831,73.993,73.8936,73.9234,165620.0
2020-08-10 10:40:00,74.36,74.41,73.95,74.15,200980.0,73.9135,73.9632,73.506,73.7047,200980.0
2020-08-10 10:50:00,74.1,74.22,73.94,73.96,281900.0,73.655,73.7743,73.496,73.5159,281900.0
2020-08-10 11:00:00,73.94,74.25,73.87,74.19,345140.0,73.496,73.8041,73.4264,73.7445,345140.0
2020-08-10 11:10:00,74.19,74.25,73.96,74.07,345740.0,73.7445,73.8041,73.5159,73.6252,345740.0
2020-08-10 11:20:00,74.07,74.41,74.06,74.3,203060.0,73.6252,73.9632,73.6153,73.8538,203060.0
2020-08-10 11:30:00,74.32,74.36,74.25,74.29,138280.0,73.8737,73.9135,73.8041,73.8439,138280.0
2020-08-10 11:40:00,74.24,74.28,74.14,74.26,103760.0,73.7942,73.834,73.6948,73.8141,103760.0
2020-08-10 11:50:00,74.29,74.59,74.29,74.55,96460.0,73.8439,74.1421,73.8439,74.1023,96460.0
2020-08-10 12:00:00,74.55,74.58,74.38,74.54,83080.0,74.1023,74.1322,73.9334,74.0924,83080.0
2020-08-10 12:10:00,74.55,74.61,74.45,74.58,144900.0,74.1023,74.162,74.0029,74.1322,144900.0
2020-08-10 12:20:00,74.59,74.61,74.47,74.48,61880.0,74.1421,74.162,74.0228,74.0328,61880.0
2020-08-10 12:30:00,74.48,74.62,74.47,74.6,93600.0,74.0328,74.1719,74.0228,74.152,93600.0
2020-08-10 12:40:00,74.62,74.9,74.62,74.87,118320.0,74.1719,74.4502,74.1719,74.4204,118320.0
2020-08-10 12:50:00,74.88,74.92,74.78,74.91,113500.0,74.4304,74.4701,74.331,74.4602,113500.0
2020-08-10 13:00:00,74.91,75.0,74.82,74.97,150900.0,74.4602,74.5496,74.3707,74.5198,150900.0
2020-08-10 13:10:00,74.96,74.99,74.8,74.85,67780.0,74.5099,74.5397,74.3508,74.4005,67780.0
2020-08-10 13:20:00,74.87,74.87,74.67,74.76,148960.0,74.4204,74.4204,74.2216,74.3111,148960.0
2020-08-10 13:30:00,74.75,74.83,74.72,74.75,77380.0,74.3011,74.3807,74.2713,74.3011,77380.0
2020-08-10 13:40:00,74.73,74.75,74.59,74.61,44500.0,74.2813,74.3011,74.1421,74.162,44500.0
2020-08-10 13:50:00,74.59,74.72,74.59,74.64,69680.0,74.1421,74.2713,74.1421,74.1918,69680.0
2020-08-10 14:00:00,74.64,74.72,74.59,74.62,126600.0,74.1918,74.2713,74.1421,74.1719,126600.0
2020-08-10 14:10:00,74.58,74.59,74.5,74.56,58780.0,74.1322,74.1421,74.0526,74.1123,58780.0
2020-08-10 14:20:00,74.57,74.61,74.54,74.58,61620.0,74.1222,74.162,74.0924,74.1322,61620.0
2020-08-10 14:30:00,74.61,74.65,74.55,74.63,36280.0,74.162,74.2017,74.1023,74.1819,36280.0
2020-08-10 14:40:00,74.65,74.67,74.46,74.52,58980.0,74.2017,74.2216,74.0129,74.0725,58980.0
2020-08-10 14:50:00,74.56,74.78,74.55,74.78,112660.0,74.1123,74.331,74.1023,74.331,112660.0
2020-08-10 15:00:00,74.76,74.85,74.74,74.76,237920.0,74.3111,74.4005,74.2912,74.3111,237920.0
2020-08-10 15:10:00,74.78,74.79,74.69,74.71,92480.0,74.331,74.3409,74.2415,74.2614,92480.0
2020-08-10 15:20:00,74.74,74.81,74.52,74.56,73540.0,74.2912,74.3608,74.0725,74.1123,73540.0
2020-08-10 15:30:00,74.58,74.68,74.56,74.59,121180.0,74.1322,74.2316,74.1123,74.1421,121180.0
2020-08-10 15:40:00,74.55,74.65,74.55,74.56,174860.0,74.1023,74.2017,74.1023,74.1123,174860.0
2020-08-10 15:50:00,74.55,74.91,74.53,74.84,757580.0,74.1023,74.4602,74.0825,74.3906,757580.0
2020-08-11 09:30:00,74.66,74.8,74.32,74.73,1266020.0,74.2117,74.3508,73.8737,74.2813,1266020.0
2020-08-11 09:40:00,74.71,75.01,74.63,74.87,443180.0,74.2614,74.5596,74.1819,74.4204,443180.0
2020-08-11 09:50:00,74.89,74.93,74.54,74.68,322580.0,74.4403,74.4801,74.0924,74.2316,322580.0
2020-08-11 10:00:00,74.69,74.75,74.07,74.21,571880.0,74.2415,74.3011,73.6252,73.7644,571880.0
2020-08-11 10:10:00,74.27,74.38,74.13,74.32,474720.0,73.824,73.9334,73.6849,73.8737,474720.0
2020-08-11 10:20:00,74.31,74.52,74.21,74.51,441240.0,73.8638,74.0725,73.7644,74.0626,441240.0
2020-08-11 10:30:00,74.52,74.68,74.32,74.68,358220.0,74.0725,74.2316,73.8737,74.2316,358220.0
2020-08-11 10:40:00,74.67,74.67,74.33,74.38,479480.0,74.2216,74.2216,73.8837,73.9334,479480.0
2020-08-11 10:50:00,74.4,74.55,74.24,74.49,308800.0,73.9532,74.1023,73.7942,74.0427,308800.0
2020-08-11 11:00:00,74.5,74.7,74.5,74.7,424420.0,74.0526,74.2514,74.0526,74.2514,424420.0
2020-08-11 11:10:00,74.69,74.75,74.51,74.65,295360.0,74.2415,74.3011,74.0626,74.2017,295360.0
2020-08-11 11:20:00,74.66,74.98,74.63,74.98,470780.0,74.2117,74.5298,74.1819,74.5298,470780.0
2020-08-11 11:30:00,74.85,74.97,74.73,74.9,268060.0,74.4005,74.5198,74.2813,74.4502,268060.0
2020-08-11 11:40:00,74.9,74.93,74.83,74.93,289100.0,74.4502,74.4801,74.3807,74.4801,289100.0
2020-08-11 11:50:00,74.92,74.92,74.76,74.9,273700.0,74.4701,74.4701,74.3111,74.4502,273700.0
2020-08-11 12:00:00,74.9,75.11,74.84,75.11,560460.0,74.4502,74.659,74.3906,74.659,560460.0
2020-08-11 12:10:00,75.09,75.3,75.07,75.28,256480.0,74.6391,74.8478,74.6192,74.828,256480.0
2020-08-11 12:20:00,75.24,75.44,75.21,75.32,369720.0,74.7882,74.987,74.7584,74.8677,369720.0
2020-08-11 12:30:00,75.3,75.47,75.24,75.46,245280.0,74.8478,75.0168,74.7882,75.0069,245280.0
2020-08-11 12:40:00,75.45,75.52,75.39,75.41,168340.0,74.9969,75.0665,74.9373,74.9572,168340.0
2020-08-11 12:50:00,75.38,75.52,75.25,75.33,217900.0,74.9274,75.0665,74.7981,74.8777,217900.0
2020-08-11 13:00:00,75.33,75.4,75.25,75.36,226740.0,74.8777,74.9472,74.7981,74.9075,226740.0
2020-08-11 13:10:00,75.36,75.36,75.02,75.19,181740.0,74.9075,74.9075,74.5695,74.7385,181740.0
2020-08-11 13:20:00,75.19,75.33,75.13,75.25,139220.0,74.7385,74.8777,74.6789,74.7981,139220.0
2020-08-11 13:30:00,75.26,75.3,75.07,75.1,112580.0,74.8081,74.8478,74.6192,74.649,112580.0
2020-08-11 13:40:00,75.08,75.1,74.94,74.95,150380.0,74.6292,74.649,74.49,74.4999,150380.0
2020-08-11 13:50:00,74.93,75.25,74.91,75.2,175220.0,74.4801,74.7981,74.4602,74.7484,175220.0
2020-08-11 14:00:00,75.2,75.23,75.04,75.1,183640.0,74.7484,74.7783,74.5894,74.649,183640.0
2020-08-11 14:10:00,75.11,75.11,74.78,74.91,257100.0,74.659,74.659,74.331,74.4602,257100.0
2020-08-11 14:20:00,74.92,74.92,74.72,74.72,237760.0,74.4701,74.4701,74.2713,74.2713,237760.0
2020-08-11 14:30:00,74.75,74.92,74.65,74.79,273820.0,74.3011,74.4701,74.2017,74.3409,273820.0
2020-08-11 14:40:00,74.81,74.96,74.78,74.78,204960.0,74.3608,74.5099,74.331,74.331,204960.0
2020-08-11 14:50:00,74.79,74.87,74.73,74.85,157240.0,74.3409,74.4204,74.2813,74.4005,157240.0
2020-08-11 15:00:00,74.83,74.9,74.58,74.69,129400.0,74.3807,74.4502,74.1322,74.2415,129400.0
2020-08-11 15:10:00,74.63,74.77,74.13,74.23,207900.0,74.1819,74.321,73.6849,73.7843,207900.0
2020-08-11 15:20:00,74.25,74.73,74.24,74.6,243080.0,73.8041,74.2813,73.7942,74.152,243080.0
2020-08-11 15:30:00,74.58,74.58,74.24,74.37,221400.0,74.1322,74.1322,73.7942,73.9234,221400.0
2020-08-11 15:40:00,74.41,74.41,74.18,74.28,336980.0,73.9632,73.9632,73.7346,73.834,336980.0
2020-08-11 15:50:00,74.18,74.22,73.91,74.04,1320180.0,73.7346,73.7743,73.4662,73.5954,1320180.0
2020-08-12 09:30:00,74.36,74.74,74.25,74.65,668800.0,73.9135,74.2912,73.8041,74.2017,668800.0
2020-08-12 09:40:00,74.71,75.2,74.7,75.2,402760.0,74.2614,74.7484,74.2514,74.7484,402760.0
2020-08-12 09:50:00,75.2,75.21,74.92,75.04,403560.0,74.7484,74.7584,74.4701,74.5894,403560.0
2020-08-12 10:00:00,75.03,75.32,75.0,75.17,283060.0,74.5795,74.8677,74.5496,74.7186,283060.0
2020-08-12 10:10:00,75.23,75.46,75.14,75.23,289420.0,74.7783,75.0069,74.6888,74.7783,289420.0
2020-08-12 10:20:00,75.24,75.5,75.24,75.43,284200.0,74.7882,75.0466,74.7882,74.9771,284200.0
2020-08-12 10:30:00,75.45,75.58,75.36,75.36,327620.0,74.9969,75.1262,74.9075,74.9075,327620.0
2020-08-12 10:40:00,75.36,75.45,75.23,75.26,313760.0,74.9075,74.9969,74.7783,74.8081,313760.0
2020-08-12 10:50:00,75.29,75.51,75.29,75.3,222680.0,74.8379,75.0566,74.8379,74.8478,222680.0
2020-08-12 11:00:00,75.3,75.35,75.14,75.16,208660.0,74.8478,74.8975,74.6888,74.7087,208660.0
2020-08-12 11:10:00,75.14,75.21,75.05,75.21,244180.0,74.6888,74.7584,74.5993,74.7584,244180.0
2020-08-12 11:20:00,75.2,75.23,75.01,75.18,125260.0,74.7484,74.7783,74.5596,74.7286,125260.0
2020-08-12 11:30:00,75.18,75.34,75.0,75.09,118400.0,74.7286,74.8876,74.5496,74.6391,118400.0
2020-08-12 11:40:00,75.12,75.3,75.12,75.29,176740.0,74.6689,74.8478,74.6689,74.8379,176740.0
2020-08-12 11:50:00,75.31,75.44,75.29,75.4,137560.0,74.8578,74.987,74.8379,74.9472,137560.0
2020-08-12 12:00:00,75.39,75.48,75.34,75.44,147080.0,74.9373,75.0268,74.8876,74.987,147080.0
2020-08-12 12:10:00,75.46,75.47,75.34,75.39,147060.0,75.0069,75.0168,74.8876,74.9373,147060.0
2020-08-12 12:20:00,75.36,75.5,75.34,75.38,142460.0,74.9075,75.0466,74.8876,74.9274,142460.0
2020-08-12 12:30:00,75.32,75.47,75.32,75.37,78660.0,74.8677,75.0168,74.8677,74.9174,78660.0
2020-08-12 12:40:00,75.44,75.44,75.2,75.29,90280.0,74.987,74.987,74.7484,74.8379,90280.0
2020-08-12 12:50:00,75.29,75.34,75.15,75.16,98600.0,74.8379,74.8876,74.6987,74.7087,98600.0
2020-08-12 13:00:00,75.22,75.33,75.2,75.27,80920.0,74.7683,74.8777,74.7484,74.818,80920.0
2020-08-12 13:10:00,75.27,75.4,75.27,75.32,97960.0,74.818,74.9472,74.818,74.8677,97960.0
2020-08-12 13:20:00,75.31,75.35,75.19,75.26,106160.0,74.8578,74.8975,74.7385,74.8081,106160.0
2020-08-12 13:30:00,75.3,75.43,75.28,75.42,99320.0,74.8478,74.9771,74.828,74.9671,99320.0
2020-08-12 13:40:00,75.42,75.48,75.42,75.47,73980.0,74.9671,75.0268,74.9671,75.0168,73980.0
2020-08-12 13:50:00,75.48,75.55,75.39,75.52,100960.0,75.0268,75.0963,74.9373,75.0665,100960.0
2020-08-12 14:00:00,75.48,75.57,75.43,75.43,175840.0,75.0268,75.1162,74.9771,74.9771,175840.0
2020-08-12 14:10:00,75.41,75.5,75.41,75.45,96460.0,74.9572,75.0466,74.9572,74.9969,96460.0
2020-08-12 14:20:00,75.45,75.5,75.41,75.46,69200.0,74.9969,75.0466,74.9572,75.0069,69200.0
2020-08-12 14:30:00,75.47,75.5,75.37,75.39,107800.0,75.0168,75.0466,74.9174,74.9373,107800.0
2020-08-12 14:40:00,75.37,75.47,75.35,75.37,102940.0,74.9174,75.0168,74.8975,74.9174,102940.0
2020-08-12 14:50:00,75.41,75.45,75.35,75.4,103620.0,74.9572,74.9969,74.8975,74.9472,103620.0
2020-08-12 15:00:00,75.4,75.5,75.38,75.46,177480.0,74.9472,75.0466,74.9274,75.0069,177480.0
2020-08-12 15:10:00,75.48,75.55,75.44,75.53,168000.0,75.0268,75.0963,74.987,75.0765,168000.0
2020-08-12 15:20:00,75.53,75.55,75.45,75.47,124320.0,75.0765,75.0963,74.9969,75.0168,124320.0
2020-08-12 15:30:00,75.5,75.5,75.28,75.38,94820.0,75.0466,75.0466,74.828,74.9274,94820.0
2020-08-12 15:40:00,75.44,75.48,75.33,75.36,155820.0,74.987,75.0268,74.8777,74.9075,155820.0
2020-08-12 15:50:00,75.4,75.53,75.18,75.31,617560.0,74.9472,75.0765,74.7286,74.8578,617560.0
2020-08-13 09:30:00,75.41,76.19,75.41,76.18,842220.0,74.9572,75.7325,74.9572,75.7226,842220.0
2020-08-13 09:40:00,76.19,76.35,76.08,76.2,502780.0,75.7325,75.8915,75.6232,75.7424,502780.0
2020-08-13 09:50:00,76.14,76.3,76.04,76.3,220960.0,75.6828,75.8418,75.5834,75.8418,220960.0
2020-08-13 10:00:00,76.27,76.28,76.07,76.18,507500.0,75.812,75.822,75.6132,75.7226,507500.0
2020-08-13 10:10:00,76.17,76.22,76.1,76.19,263440.0,75.7126,75.7623,75.643,75.7325,263440.0
2020-08-13 10:20:00,76.2,76.45,76.19,76.42,291920.0,75.7424,75.9909,75.7325,75.9611,291920.0
2020-08-13 10:30:00,76.39,76.75,76.39,76.69,351860.0,75.9313,76.2891,75.9313,76.2295,351860.0
2020-08-13 10:40:00,76.65,76.78,76.56,76.74,289040.0,76.1897,76.319,76.1003,76.2792,289040.0
2020-08-13 10:50:00,76.75,76.75,76.59,76.63,305780.0,76.2891,76.2891,76.1301,76.1699,305780.0
2020-08-13 11:00:00,76.63,76.85,76.56,76.85,137540.0,76.1699,76.3885,76.1003,76.3885,137540.0
2020-08-13 11:10:00,76.84,76.84,76.57,76.75,188020.0,76.3786,76.3786,76.1102,76.2891,188020.0
2020-08-13 11:20:00,76.75,76.75,76.55,76.55,83880.0,76.2891,76.2891,76.0903,76.0903,83880.0
2020-08-13 11:30:00,76.62,76.69,76.52,76.6,137880.0,76.1599,76.2295,76.0605,76.14,137880.0
2020-08-13 11:40:00,76.61,76.63,76.38,76.54,169900.0,76.15,76.1699,75.9214,76.0804,169900.0
2020-08-13 11:50:00,76.56,76.58,76.38,76.38,94140.0,76.1003,76.1202,75.9214,75.9214,94140.0
2020-08-13 12:00:00,76.4,76.48,76.39,76.44,128400.0,75.9412,76.0208,75.9313,75.981,128400.0
2020-08-13 12:10:00,76.44,76.51,76.42,76.48,124180.0,75.981,76.0506,75.9611,76.0208,124180.0
2020-08-13 12:20:00,76.44,76.45,76.29,76.29,139740.0,75.981,75.9909,75.8319,75.8319,139740.0
2020-08-13 12:30:00,76.28,76.43,76.2,76.22,154420.0,75.822,75.9711,75.7424,75.7623,154420.0
2020-08-13 12:40:00,76.22,76.4,76.22,76.4,93760.0,75.7623,75.9412,75.7623,75.9412,93760.0
2020-08-13 12:50:00,76.4,76.46,76.3,76.46,97340.0,75.9412,76.0009,75.8418,76.0009,97340.0
2020-08-13 13:00:00,76.44,76.46,76.15,76.25,84720.0,75.981,76.0009,75.6927,75.7921,84720.0
2020-08-13 13:10:00,76.22,76.26,76.04,76.04,71420.0,75.7623,75.8021,75.5834,75.5834,71420.0
2020-08-13 13:20:00,76.05,76.05,75.94,75.98,152940.0,75.5933,75.5933,75.484,75.5238,152940.0
2020-08-13 13:30:00,76.01,76.12,75.87,75.97,60000.0,75.5536,75.6629,75.4144,75.5138,60000.0
2020-08-13 13:40:00,75.99,76.18,75.97,76.17,85340.0,75.5337,75.7226,75.5138,75.7126,85340.0
2020-08-13 13:50:00,76.11,76.19,76.03,76.06,51120.0,75.653,75.7325,75.5735,75.6033,51120.0
2020-08-13 14:00:00,76.09,76.1,75.82,75.86,137240.0,75.6331,75.643,75.3647,75.4045,137240.0
2020-08-13 14:10:00,75.84,75.94,75.73,75.75,100780.0,75.3846,75.484,75.2753,75.2951,100780.0
2020-08-13 14:20:00,75.75,75.92,75.71,75.87,120300.0,75.2951,75.4641,75.2554,75.4144,120300.0
2020-08-13 14:30:00,75.92,75.95,75.71,75.81,75540.0,75.4641,75.4939,75.2554,75.3548,75540.0
2020-08-13 14:40:00,75.89,76.01,75.83,75.86,64080.0,75.4343,75.5536,75.3747,75.4045,64080.0
2020-08-13 14:50:00,75.79,75.81,75.52,75.69,107540.0,75.3349,75.3548,75.0665,75.2355,107540.0
2020-08-13 15:00:00,75.72,75.8,75.66,75.66,89380.0,75.2653,75.3448,75.2057,75.2057,89380.0
2020-08-13 15:10:00,75.71,75.93,75.71,75.87,96260.0,75.2554,75.4741,75.2554,75.4144,96260.0
2020-08-13 15:20:00,75.89,76.08,75.87,76.08,113260.0,75.4343,75.6232,75.4144,75.6232,113260.0
2020-08-13 15:30:00,76.07,76.1,75.94,75.94,177920.0,75.6132,75.643,75.484,75.484,177920.0
2020-08-13 15:40:00,75.94,76.07,75.85,75.92,165960.0,75.484,75.6132,75.3945,75.4641,165960.0
2020-08-13 15:50:00,75.98,75.98,75.73,75.85,557620.0,75.5238,75.5238,75.2753,75.3945,557620.0
2020-08-14 09:30:00,75.76,75.99,75.42,75.93,894100.0,75.3051,75.5337,74.9671,75.4741,894100.0
2020-08-14 09:40:00,75.86,75.9,75.5,75.53,247860.0,75.4045,75.4442,75.0466,75.0765,247860.0
2020-08-14 09:50:00,75.51,75.83,75.48,75.82,183660.0,75.0566,75.3747,75.0268,75.3647,183660.0
2020-08-14 10:00:00,75.83,75.86,75.45,75.58,189000.0,75.3747,75.4045,74.9969,75.1262,189000.0
2020-08-14 10:10:00,75.66,75.69,75.15,75.2,410980.0,75.2057,75.2355,74.6987,74.7484,410980.0
2020-08-14 10:20:00,75.2,75.41,75.13,75.17,154560.0,74.7484,74.9572,74.6789,74.7186,154560.0
2020-08-14 10:30:00,75.13,75.39,75.11,75.29,204540.0,74.6789,74.9373,74.659,74.8379,204540.0
2020-08-14 10:40:00,75.44,75.6,75.35,75.56,121960.0,74.987,75.146,74.8975,75.1063,121960.0
2020-08-14 10:50:00,75.55,75.59,75.32,75.34,112280.0,75.0963,75.1361,74.8677,74.8876,112280.0
2020-08-14 11:00:00,75.34,75.51,75.29,75.5,199120.0,74.8876,75.0566,74.8379,75.0466,199120.0
2020-08-14 11:10:00,75.52,75.58,75.45,75.45,41100.0,75.0665,75.1262,74.9969,74.9969,41100.0
2020-08-14 11:20:00,75.44,75.58,75.43,75.52,63280.0,74.987,75.1262,74.9771,75.0665,63280.0
2020-08-14 11:30:00,75.52,75.65,75.52,75.6,78380.0,75.0665,75.1957,75.0665,75.146,78380.0
2020-08-14 11:40:00,75.54,75.59,75.43,75.51,80660.0,75.0864,75.1361,74.9771,75.0566,80660.0
2020-08-14 11:50:00,75.48,75.48,75.34,75.39,162160.0,75.0268,75.0268,74.8876,74.9373,162160.0
2020-08-14 12:00:00,75.44,75.6,75.44,75.56,48100.0,74.987,75.146,74.987,75.1063,48100.0
2020-08-14 12:10:00,75.57,75.67,75.51,75.52,87360.0,75.1162,75.2156,75.0566,75.0665,87360.0
2020-08-14 12:20:00,75.52,75.63,75.52,75.61,28680.0,75.0665,75.1759,75.0665,75.156,28680.0
2020-08-14 12:30:00,75.61,75.77,75.61,75.77,60520.0,75.156,75.315,75.156,75.315,60520.0
2020-08-14 12:40:00,75.77,75.79,75.59,75.63,97480.0,75.315,75.3349,75.1361,75.1759,97480.0
2020-08-14 12:50:00,75.61,75.71,75.61,75.65,69980.0,75.156,75.2554,75.156,75.1957,69980.0
2020-08-14 13:00:00,75.63,75.71,75.43,75.5,176260.0,75.1759,75.2554,74.9771,75.0466,176260.0
2020-08-14 13:10:00,75.51,75.62,75.51,75.57,104600.0,75.0566,75.1659,75.0566,75.1162,104600.0
2020-08-14 13:20:00,75.56,75.61,75.56,75.58,72900.0,75.1063,75.156,75.1063,75.1262,72900.0
2020-08-14 13:30:00,75.57,75.61,75.49,75.53,89220.0,75.1162,75.156,75.0367,75.0765,89220.0
2020-08-14 13:40:00,75.55,75.55,75.45,75.45,68100.0,75.0963,75.0963,74.9969,74.9969,68100.0
2020-08-14 13:50:00,75.46,75.55,75.42,75.55,95880.0,75.0069,75.0963,74.9671,75.0963,95880.0
2020-08-14 14:00:00,75.52,75.54,75.33,75.45,148020.0,75.0665,75.0864,74.8777,74.9969,148020.0
2020-08-14 14:10:00,75.46,75.51,75.4,75.4,87660.0,75.0069,75.0566,74.9472,74.9472,87660.0
2020-08-14 14:20:00,75.4,75.44,75.31,75.41,58880.0,74.9472,74.987,74.8578,74.9572,58880.0
2020-08-14 14:30:00,75.41,75.52,75.35,75.45,417380.0,74.9572,75.0665,74.8975,74.9969,417380.0
2020-08-14 14:40:00,75.34,75.38,75.32,75.35,62620.0,74.8876,74.9274,74.8677,74.8975,62620.0
2020-08-14 14:50:00,75.34,75.44,75.34,75.35,194420.0,74.8876,74.987,74.8876,74.8975,194420.0
2020-08-14 15:00:00,75.36,75.43,75.32,75.33,172640.0,74.9075,74.9771,74.8677,74.8777,172640.0
2020-08-14 15:10:00,75.31,75.34,75.2,75.21,311000.0,74.8578,74.8876,74.7484,74.7584,311000.0
2020-08-14 15:20:00,75.21,75.37,75.21,75.34,181840.0,74.7584,74.9174,74.7584,74.8876,181840.0
2020-08-14 15:30:00,75.34,75.35,75.14,75.16,399700.0,74.8876,74.8975,74.6888,74.7087,399700.0
2020-08-14 15:40:00,75.15,75.19,75.03,75.05,646540.0,74.6987,74.7385,74.5795,74.5993,646540.0
2020-08-14 15:50:00,75.03,75.34,74.95,75.23,1821900.0,74.5795,74.8876,74.4999,74.7783,1821900.0
2020-08-17 09:30:00,75.8,76.04,75.25,75.68,1568340.0,75.3448,75.5834,74.7981,75.2256,1568340.0
2020-08-17 09:40:00,75.68,75.82,75.58,75.6,509220.0,75.2256,75.3647,75.1262,75.146,509220.0
2020-08-17 09:50:00,75.66,75.76,75.62,75.64,237560.0,75.2057,75.3051,75.1659,75.1858,237560.0
2020-08-17 10:00:00,75.65,75.85,75.6,75.64,403020.0,75.1957,75.3945,75.146,75.1858,403020.0
2020-08-17 10:10:00,75.65,75.7,75.52,75.65,533260.0,75.1957,75.2454,75.0665,75.1957,533260.0
2020-08-17 10:20:00,75.63,75.75,75.63,75.75,170700.0,75.1759,75.2951,75.1759,75.2951,170700.0
2020-08-17 10:30:00,75.76,75.79,75.71,75.74,176340.0,75.3051,75.3349,75.2554,75.2852,176340.0
2020-08-17 10:40:00,75.68,75.87,75.65,75.85,157480.0,75.2256,75.4144,75.1957,75.3945,157480.0
2020-08-17 10:50:00,75.89,76.01,75.87,75.98,195360.0,75.4343,75.5536,75.4144,75.5238,195360.0
2020-08-17 11:00:00,75.96,75.97,75.84,75.9,115880.0,75.5039,75.5138,75.3846,75.4442,115880.0
2020-08-17 11:10:00,76.0,76.19,75.96,76.14,325480.0,75.5436,75.7325,75.5039,75.6828,325480.0
2020-08-17 11:20:00,76.14,76.17,75.93,76.05,221060.0,75.6828,75.7126,75.4741,75.5933,221060.0
2020-08-17 11:30:00,76.08,76.1,75.96,75.96,46300.0,75.6232,75.643,75.5039,75.5039,46300.0
2020-08-17 11:40:00,75.97,76.04,75.9,76.01,87380.0,75.5138,75.5834,75.4442,75.5536,87380.0
2020-08-17 11:50:00,75.94,75.95,75.9,75.91,57020.0,75.484,75.4939,75.4442,75.4542,57020.0
2020-08-17 12:00:00,75.9,75.93,75.87,75.87,46840.0,75.4442,75.4741,75.4144,75.4144,46840.0
2020-08-17 12:10:00,75.91,75.95,75.79,75.88,181520.0,75.4542,75.4939,75.3349,75.4244,181520.0
2020-08-17 12:20:00,75.85,75.91,75.83,75.86,55300.0,75.3945,75.4542,75.3747,75.4045,55300.0
2020-08-17 12:30:00,75.93,75.98,75.92,75.96,28900.0,75.4741,75.5238,75.4641,75.5039,28900.0
2020-08-17 12:40:00,75.98,76.02,75.93,76.0,78940.0,75.5238,75.5635,75.4741,75.5436,78940.0
2020-08-17 12:50:00,76.0,76.04,75.98,76.01,61080.0,75.5436,75.5834,75.5238,75.5536,61080.0
2020-08-17 13:00:00,76.02,76.07,76.01,76.04,110700.0,75.5635,75.6132,75.5536,75.5834,110700.0
2020-08-17 13:10:00,76.04,76.11,76.03,76.04,115380.0,75.5834,75.653,75.5735,75.5834,115380.0
2020-08-17 13:20:00,76.08,76.08,76.01,76.02,87540.0,75.6232,75.6232,75.5536,75.5635,87540.0
2020-08-17 13:30:00,76.07,76.14,76.05,76.14,184760.0,75.6132,75.6828,75.5933,75.6828,184760.0
2020-08-17 13:40:00,76.14,76.17,76.11,76.16,147720.0,75.6828,75.7126,75.653,75.7027,147720.0
2020-08-17 13:50:00,76.14,76.14,76.06,76.06,30480.0,75.6828,75.6828,75.6033,75.6033,30480.0
2020-08-17 14:00:00,76.03,76.06,75.85,75.96,176580.0,75.5735,75.6033,75.3945,75.5039,176580.0
2020-08-17 14:10:00,75.96,76.03,75.91,75.95,103760.0,75.5039,75.5735,75.4542,75.4939,103760.0
2020-08-17 14:20:00,75.96,75.97,75.89,75.94,136680.0,75.5039,75.5138,75.4343,75.484,136680.0
2020-08-17 14:30:00,75.97,76.07,75.95,76.07,101320.0,75.5138,75.6132,75.4939,75.6132,101320.0
2020-08-17 14:40:00,76.02,76.05,75.99,76.01,98160.0,75.5635,75.5933,75.5337,75.5536,98160.0
2020-08-17 14:50:00,76.02,76.04,75.95,75.98,99220.0,75.5635,75.5834,75.4939,75.5238,99220.0
2020-08-17 15:00:00,76.0,76.02,75.95,75.95,113200.0,75.5436,75.5635,75.4939,75.4939,113200.0
2020-08-17 15:10:00,75.93,76.03,75.9,75.99,94140.0,75.4741,75.5735,75.4442,75.5337,94140.0
2020-08-17 15:20:00,75.96,75.97,75.89,75.95,122760.0,75.5039,75.5138,75.4343,75.4939,122760.0
2020-08-17 15:30:00,75.92,76.02,75.91,76.0,197940.0,75.4641,75.5635,75.4542,75.5436,197940.0
2020-08-17 15:40:00,75.96,76.04,75.95,75.99,197600.0,75.5039,75.5834,75.4939,75.5337,197600.0
2020-08-17 15:50:00,76.01,76.01,75.7,75.76,856800.0,75.5536,75.5536,75.2454,75.3051,856800.0
2020-08-18 09:30:00,76.31,76.68,76.15,76.63,861080.0,75.8518,76.2196,75.6927,76.1699,861080.0
2020-08-18 09:40:00,76.63,76.8,76.55,76.72,310720.0,76.1699,76.3388,76.0903,76.2593,310720.0
2020-08-18 09:50:00,76.71,76.73,76.55,76.55,255220.0,76.2494,76.2693,76.0903,76.0903,255220.0
2020-08-18 10:00:00,76.66,76.8,76.44,76.44,252440.0,76.1997,76.3388,75.981,75.981,252440.0
2020-08-18 10:10:00,76.43,76.65,76.31,76.51,194920.0,75.9711,76.1897,75.8518,76.0506,194920.0
2020-08-18 10:20:00,76.54,76.58,76.17,76.17,221600.0,76.0804,76.1202,75.7126,75.7126,221600.0
2020-08-18 10:30:00,76.16,76.39,76.08,76.39,180380.0,75.7027,75.9313,75.6232,75.9313,180380.0
2020-08-18 10:40:00,76.35,76.5,76.26,76.48,140820.0,75.8915,76.0406,75.8021,76.0208,140820.0
2020-08-18 10:50:00,76.5,76.6,76.44,76.5,88400.0,76.0406,76.14,75.981,76.0406,88400.0
2020-08-18 11:00:00,76.51,76.6,76.47,76.49,99320.0,76.0506,76.14,76.0108,76.0307,99320.0
2020-08-18 11:10:00,76.52,76.53,76.42,76.5,137380.0,76.0605,76.0705,75.9611,76.0406,137380.0
2020-08-18 11:20:00,76.51,76.6,76.42,76.55,203220.0,76.0506,76.14,75.9611,76.0903,203220.0
2020-08-18 11:30:00,76.55,76.65,76.5,76.64,210760.0,76.0903,76.1897,76.0406,76.1798,210760.0
2020-08-18 11:40:00,76.65,76.67,76.53,76.59,138540.0,76.1897,76.2096,76.0705,76.1301,138540.0
2020-08-18 11:50:00,76.55,76.67,76.54,76.64,136320.0,76.0903,76.2096,76.0804,76.1798,136320.0
2020-08-18 12:00:00,76.59,76.71,76.59,76.69,71320.0,76.1301,76.2494,76.1301,76.2295,71320.0
2020-08-18 12:10:00,76.74,76.74,76.6,76.65,43320.0,76.2792,76.2792,76.14,76.1897,43320.0
2020-08-18 12:20:00,76.66,76.75,76.65,76.74,76320.0,76.1997,76.2891,76.1897,76.2792,76320.0
2020-08-18 12:30:00,76.74,76.87,76.72,76.8,124920.0,76.2792,76.4084,76.2593,76.3388,124920.0
2020-08-18 12:40:00,76.73,76.85,76.7,76.74,165280.0,76.2693,76.3885,76.2394,76.2792,165280.0
2020-08-18 12:50:00,76.73,76.85,76.67,76.8,125180.0,76.2693,76.3885,76.2096,76.3388,125180.0
2020-08-18 13:00:00,76.77,76.82,76.76,76.82,55420.0,76.309,76.3587,76.2991,76.3587,55420.0
2020-08-18 13:10:00,76.82,76.87,76.73,76.73,303040.0,76.3587,76.4084,76.2693,76.2693,303040.0
2020-08-18 13:20:00,76.73,76.78,76.66,76.76,67140.0,76.2693,76.319,76.1997,76.2991,67140.0
2020-08-18 13:30:00,76.78,76.88,76.78,76.84,119180.0,76.319,76.4184,76.319,76.3786,119180.0
2020-08-18 13:40:00,76.88,76.92,76.81,76.83,123760.0,76.4184,76.4581,76.3488,76.3687,123760.0
2020-08-18 13:50:00,76.86,76.87,76.72,76.74,139200.0,76.3985,76.4084,76.2593,76.2792,139200.0
2020-08-18 14:00:00,76.72,76.77,76.67,76.77,71800.0,76.2593,76.309,76.2096,76.309,71800.0
2020-08-18 14:10:00,76.75,76.75,76.65,76.69,64460.0,76.2891,76.2891,76.1897,76.2295,64460.0
2020-08-18 14:20:00,76.76,76.93,76.73,76.91,204280.0,76.2991,76.4681,76.2693,76.4482,204280.0
2020-08-18 14:30:00,76.92,77.0,76.9,77.0,308880.0,76.4581,76.5376,76.4382,76.5376,308880.0
2020-08-18 14:40:00,77.02,77.25,77.02,77.23,473680.0,76.5575,76.7861,76.5575,76.7663,473680.0
2020-08-18 14:50:00,77.23,77.44,77.23,77.42,629500.0,76.7663,76.975,76.7663,76.9551,629500.0
2020-08-18 15:00:00,77.41,77.53,77.4,77.42,539800.0,76.9452,77.0645,76.9352,76.9551,539800.0
2020-08-18 15:10:00,77.45,77.77,77.41,77.77,411020.0,76.9849,77.303,76.9452,77.303,411020.0
2020-08-18 15:20:00,77.75,77.87,77.49,77.61,475420.0,77.2831,77.4024,77.0247,77.144,475420.0
2020-08-18 15:30:00,77.62,77.69,77.52,77.54,339700.0,77.1539,77.2235,77.0545,77.0744,339700.0
2020-08-18 15:40:00,77.53,77.78,77.53,77.66,650020.0,77.0645,77.313,77.0645,77.1937,650020.0
2020-08-18 15:50:00,77.55,77.87,77.45,77.79,1738240.0,77.0843,77.4024,76.9849,77.3229,1738240.0
2020-08-19 09:30:00,77.62,78.14,77.55,77.92,906560.0,77.1539,77.6708,77.0843,77.4521,906560.0
2020-08-19 09:40:00,77.92,77.92,77.21,77.28,691720.0,77.4521,77.4521,76.7464,76.816,691720.0
2020-08-19 09:50:00,77.21,77.52,77.18,77.48,343540.0,76.7464,77.0545,76.7166,77.0148,343540.0
2020-08-19 10:00:00,77.57,77.65,77.36,77.56,439900.0,77.1042,77.1837,76.8955,77.0943,439900.0
2020-08-19 10:10:00,77.57,77.7,77.43,77.63,214640.0,77.1042,77.2334,76.9651,77.1639,214640.0
2020-08-19 10:20:00,77.65,77.66,77.44,77.54,392460.0,77.1837,77.1937,76.975,77.0744,392460.0
2020-08-19 10:30:00,77.65,77.8,77.55,77.73,217500.0,77.1837,77.3328,77.0843,77.2633,217500.0
2020-08-19 10:40:00,77.73,77.76,77.6,77.7,192060.0,77.2633,77.2931,77.134,77.2334,192060.0
2020-08-19 10:50:00,77.72,78.19,77.67,78.17,429080.0,77.2533,77.7205,77.2036,77.7006,429080.0
2020-08-19 11:00:00,78.19,78.29,77.82,77.85,451460.0,77.7205,77.8199,77.3527,77.3825,451460.0
2020-08-19 11:10:00,77.92,78.04,77.8,77.93,139340.0,77.4521,77.5714,77.3328,77.4621,139340.0
2020-08-19 11:20:00,77.94,78.01,77.9,77.99,92000.0,77.472,77.5416,77.4322,77.5217,92000.0
2020-08-19 11:30:00,78.0,78.21,77.98,78.11,309800.0,77.5316,77.7404,77.5118,77.641,309800.0
2020-08-19 11:40:00,78.11,78.17,78.05,78.13,163160.0,77.641,77.7006,77.5813,77.6609,163160.0
2020-08-19 11:50:00,78.13,78.16,78.06,78.12,107100.0,77.6609,77.6907,77.5913,77.6509,107100.0
2020-08-19 12:00:00,78.12,78.29,78.07,78.19,199960.0,77.6509,77.8199,77.6012,77.7205,199960.0
2020-08-19 12:10:00,78.2,78.23,78.11,78.19,99440.0,77.7304,77.7603,77.641,77.7205,99440.0
2020-08-19 12:20:00,78.16,78.27,78.11,78.11,94620.0,77.6907,77.8,77.641,77.641,94620.0
2020-08-19 12:30:00,78.12,78.19,78.07,78.17,110320.0,77.6509,77.7205,77.6012,77.7006,110320.0
2020-08-19 12:40:00,78.15,78.16,77.96,78.0,180520.0,77.6807,77.6907,77.4919,77.5316,180520.0
2020-08-19 12:50:00,78.02,78.29,78.02,78.21,187600.0,77.5515,77.8199,77.5515,77.7404,187600.0
2020-08-19 13:00:00,78.27,78.3,78.15,78.15,181420.0,77.8,77.8298,77.6807,77.6807,181420.0
2020-08-19 13:10:00,78.16,78.3,78.11,78.25,134440.0,77.6907,77.8298,77.641,77.7801,134440.0
2020-08-19 13:20:00,78.26,78.26,78.12,78.2,85580.0,77.7901,77.7901,77.6509,77.7304,85580.0
2020-08-19 13:30:00,78.2,78.43,78.2,78.42,277920.0,77.7304,77.959,77.7304,77.9491,277920.0
2020-08-19 13:40:00,78.39,78.42,78.3,78.32,120600.0,77.9193,77.9491,77.8298,77.8497,120600.0
2020-08-19 13:50:00,78.35,78.38,78.28,78.3,184400.0,77.8795,77.9093,77.8099,77.8298,184400.0
2020-08-19 14:00:00,78.33,78.44,77.92,78.06,480300.0,77.8596,77.969,77.4521,77.5913,480300.0
2020-08-19 14:10:00,78.1,78.1,77.71,77.75,226920.0,77.631,77.631,77.2434,77.2831,226920.0
2020-08-19 14:20:00,77.7,77.75,77.38,77.49,343060.0,77.2334,77.2831,76.9154,77.0247,343060.0
2020-08-19 14:30:00,77.52,77.71,77.45,77.58,133620.0,77.0545,77.2434,76.9849,77.1142,133620.0
2020-08-19 14:40:00,77.54,77.72,77.43,77.66,91260.0,77.0744,77.2533,76.9651,77.1937,91260.0
2020-08-19 14:50:00,77.67,77.85,77.67,77.77,92460.0,77.2036,77.3825,77.2036,77.303,92460.0
2020-08-19 15:00:00,77.7,77.76,77.57,77.68,186700.0,77.2334,77.2931,77.1042,77.2136,186700.0
2020-08-19 15:10:00,77.71,77.75,77.6,77.6,161900.0,77.2434,77.2831,77.134,77.134,161900.0
2020-08-19 15:20:00,77.59,77.63,77.46,77.54,263220.0,77.1241,77.1639,76.9949,77.0744,263220.0
2020-08-19 15:30:00,77.52,77.52,77.39,77.48,188380.0,77.0545,77.0545,76.9253,77.0148,188380.0
2020-08-19 15:40:00,77.47,77.59,77.15,77.17,395600.0,77.0048,77.1241,76.6867,76.7066,395600.0
2020-08-19 15:50:00,77.15,77.3,77.0,77.25,1048980.0,76.6867,76.8358,76.5376,76.7861,1048980.0
2020-08-20 09:30:00,77.0,77.37,76.72,77.24,762320.0,76.5376,76.9054,76.2593,76.7762,762320.0
2020-08-20 09:40:00,77.23,77.53,77.17,77.43,468940.0,76.7663,77.0645,76.7066,76.9651,468940.0
2020-08-20 09:50:00,77.44,77.84,77.37,77.73,531040.0,76.975,77.3726,76.9054,77.2633,531040.0
2020-08-20 10:00:00,77.8,77.95,77.66,77.76,427660.0,77.3328,77.4819,77.1937,77.2931,427660.0
2020-08-20 10:10:00,77.76,77.85,77.65,77.73,306440.0,77.2931,77.3825,77.1837,77.2633,306440.0
2020-08-20 10:20:00,77.74,77.81,77.51,77.75,318600.0,77.2732,77.3428,77.0446,77.2831,318600.0
2020-08-20 10:30:00,77.8,77.92,77.67,77.82,210080.0,77.3328,77.4521,77.2036,77.3527,210080.0
2020-08-20 10:40:00,77.84,77.92,77.76,77.89,160900.0,77.3726,77.4521,77.2931,77.4223,160900.0
2020-08-20 10:50:00,77.91,78.12,77.9,78.05,422600.0,77.4422,77.6509,77.4322,77.5813,422600.0
2020-08-20 11:00:00,78.05,78.08,77.85,77.87,235640.0,77.5813,77.6112,77.3825,77.4024,235640.0
2020-08-20 11:10:00,77.85,77.95,77.79,77.79,123380.0,77.3825,77.4819,77.3229,77.3229,123380.0
2020-08-20 11:20:00,77.75,78.03,77.75,78.03,159000.0,77.2831,77.5615,77.2831,77.5615,159000.0
2020-08-20 11:30:00,77.97,77.98,77.71,77.95,179040.0,77.5018,77.5118,77.2434,77.4819,179040.0
2020-08-20 11:40:00,77.9,77.96,77.83,77.96,76100.0,77.4322,77.4919,77.3627,77.4919,76100.0
2020-08-20 11:50:00,78.0,78.03,77.94,77.97,138500.0,77.5316,77.5615,77.472,77.5018,138500.0
2020-08-20 12:00:00,77.96,78.0,77.86,78.0,87600.0,77.4919,77.5316,77.3925,77.5316,87600.0
2020-08-20 12:10:00,78.0,78.06,77.92,77.92,100480.0,77.5316,77.5913,77.4521,77.4521,100480.0
2020-08-20 12:20:00,77.94,77.99,77.9,77.92,99360.0,77.472,77.5217,77.4322,77.4521,99360.0
2020-08-20 12:30:00,77.93,77.96,77.9,77.94,87820.0,77.4621,77.4919,77.4322,77.472,87820.0
2020-08-20 12:40:00,77.94,77.96,77.78,77.8,34480.0,77.472,77.4919,77.313,77.3328,34480.0
2020-08-20 12:50:00,77.82,77.98,77.8,77.85,68020.0,77.3527,77.5118,77.3328,77.3825,68020.0
2020-08-20 13:00:00,77.88,77.91,77.71,77.75,94600.0,77.4124,77.4422,77.2434,77.2831,94600.0
2020-08-20 13:10:00,77.72,77.91,77.72,77.9,273780.0,77.2533,77.4422,77.2533,77.4322,273780.0
2020-08-20 13:20:00,77.89,78.0,77.88,78.0,79400.0,77.4223,77.5316,77.4124,77.5316,79400.0
2020-08-20 13:30:00,78.01,78.06,77.96,78.01,143460.0,77.5416,77.5913,77.4919,77.5416,143460.0
2020-08-20 13:40:00,77.99,78.08,77.93,78.0,203260.0,77.5217,77.6112,77.4621,77.5316,203260.0
2020-08-20 13:50:00,77.98,78.2,77.97,78.17,208480.0,77.5118,77.7304,77.5018,77.7006,208480.0
2020-08-20 14:00:00,78.15,78.25,78.15,78.18,184200.0,77.6807,77.7801,77.6807,77.7106,184200.0
2020-08-20 14:10:00,78.19,78.31,78.18,78.27,271120.0,77.7205,77.8398,77.7106,77.8,271120.0
2020-08-20 14:20:00,78.23,78.49,78.23,78.46,319740.0,77.7603,78.0187,77.7603,77.9889,319740.0
2020-08-20 14:30:00,78.49,78.58,78.42,78.44,254280.0,78.0187,78.1081,77.9491,77.969,254280.0
2020-08-20 14:40:00,78.41,78.61,78.37,78.59,155900.0,77.9392,78.138,77.8994,78.1181,155900.0
2020-08-20 14:50:00,78.61,78.73,78.5,78.71,272140.0,78.138,78.2572,78.0286,78.2374,272140.0
2020-08-20 15:00:00,78.71,78.77,78.6,78.72,338020.0,78.2374,78.297,78.128,78.2473,338020.0
2020-08-20 15:10:00,78.73,78.77,78.61,78.62,352000.0,78.2572,78.297,78.138,78.1479,352000.0
2020-08-20 15:20:00,78.62,78.69,78.49,78.61,319800.0,78.1479,78.2175,78.0187,78.138,319800.0
2020-08-20 15:30:00,78.58,78.82,78.56,78.81,400620.0,78.1081,78.3467,78.0883,78.3368,400620.0
2020-08-20 15:40:00,78.82,78.99,78.73,78.89,574460.0,78.3467,78.5157,78.2572,78.4163,574460.0
2020-08-20 15:50:00,78.73,79.01,78.72,78.79,1500640.0,78.2572,78.5356,78.2473,78.3169,1500640.0
2020-08-21 09:30:00,78.59,78.83,78.23,78.35,2488480.0,78.1181,78.3566,77.7603,77.8795,2488480.0
2020-08-21 09:40:00,78.36,78.7,78.12,78.48,753960.0,77.8895,78.2274,77.6509,78.0087,753960.0
2020-08-21 09:50:00,78.53,78.81,78.42,78.78,440380.0,78.0584,78.3368,77.9491,78.3069,440380.0
2020-08-21 10:00:00,78.81,78.98,78.74,78.91,689800.0,78.3368,78.5057,78.2672,78.4362,689800.0
2020-08-21 10:10:00,78.91,79.15,78.64,79.14,563340.0,78.4362,78.6747,78.1678,78.6648,563340.0
2020-08-21 10:20:00,79.12,79.59,79.08,79.5,827780.0,78.6449,79.1121,78.6051,79.0226,827780.0
2020-08-21 10:30:00,79.51,79.55,79.28,79.44,383360.0,79.0326,79.0723,78.8039,78.963,383360.0
2020-08-21 10:40:00,79.47,79.52,79.41,79.41,181080.0,78.9928,79.0425,78.9332,78.9332,181080.0
2020-08-21 10:50:00,79.43,79.53,79.29,79.29,196520.0,78.953,79.0524,78.8139,78.8139,196520.0
2020-08-21 11:00:00,79.38,79.38,79.05,79.1,317760.0,78.9033,78.9033,78.5753,78.625,317760.0
2020-08-21 11:10:00,79.05,79.2,78.89,78.96,300000.0,78.5753,78.7244,78.4163,78.4859,300000.0
2020-08-21 11:20:00,78.93,79.17,78.93,78.96,146520.0,78.456,78.6946,78.456,78.4859,146520.0
2020-08-21 11:30:00,78.99,79.06,78.77,78.86,97800.0,78.5157,78.5853,78.297,78.3865,97800.0
2020-08-21 11:40:00,78.87,79.05,78.87,78.94,318760.0,78.3964,78.5753,78.3964,78.466,318760.0
2020-08-21 11:50:00,78.93,78.97,78.78,78.8,114320.0,78.456,78.4958,78.3069,78.3268,114320.0
2020-08-21 12:00:00,78.82,79.17,78.82,79.17,139200.0,78.3467,78.6946,78.3467,78.6946,139200.0
2020-08-21 12:10:00,79.18,79.22,79.03,79.17,206840.0,78.7045,78.7443,78.5554,78.6946,206840.0
2020-08-21 12:20:00,79.15,79.18,78.86,78.92,264200.0,78.6747,78.7045,78.3865,78.4461,264200.0
2020-08-21 12:30:00,78.94,79.01,78.92,78.94,106980.0,78.466,78.5356,78.4461,78.466,106980.0
2020-08-21 12:40:00,78.89,78.98,78.89,78.98,66540.0,78.4163,78.5057,78.4163,78.5057,66540.0
2020-08-21 12:50:00,78.96,79.06,78.93,78.94,186920.0,78.4859,78.5853,78.456,78.466,186920.0
2020-08-21 13:00:00,79.02,79.06,78.84,79.01,90600.0,78.5455,78.5853,78.3666,78.5356,90600.0
2020-08-21 13:10:00,79.0,79.03,78.96,79.0,76220.0,78.5256,78.5554,78.4859,78.5256,76220.0
2020-08-21 13:20:00,79.0,79.07,78.94,79.01,160360.0,78.5256,78.5952,78.466,78.5356,160360.0
2020-08-21 13:30:00,79.0,79.0,78.92,78.99,34200.0,78.5256,78.5256,78.4461,78.5157,34200.0
2020-08-21 13:40:00,79.0,79.0,78.81,78.88,142420.0,78.5256,78.5256,78.3368,78.4063,142420.0
2020-08-21 13:50:00,78.91,78.92,78.72,78.82,93640.0,78.4362,78.4461,78.2473,78.3467,93640.0
2020-08-21 14:00:00,78.88,79.02,78.86,78.98,127500.0,78.4063,78.5455,78.3865,78.5057,127500.0
2020-08-21 14:10:00,79.01,79.1,78.95,79.09,211340.0,78.5356,78.625,78.4759,78.6151,211340.0
2020-08-21 14:20:00,79.09,79.1,78.96,79.03,192020.0,78.6151,78.625,78.4859,78.5554,192020.0
2020-08-21 14:30:00,79.01,79.1,78.99,78.99,317880.0,78.5356,78.625,78.5157,78.5157,317880.0
2020-08-21 14:40:00,79.0,79.04,78.96,78.98,171000.0,78.5256,78.5654,78.4859,78.5057,171000.0
2020-08-21 14:50:00,79.02,79.05,78.92,78.96,394380.0,78.5455,78.5753,78.4461,78.4859,394380.0
2020-08-21 15:00:00,78.95,79.04,78.94,79.0,233300.0,78.4759,78.5654,78.466,78.5256,233300.0
2020-08-21 15:10:00,78.98,79.0,78.81,78.87,300520.0,78.5057,78.5256,78.3368,78.3964,300520.0
2020-08-21 15:20:00,78.87,78.87,78.79,78.84,360020.0,78.3964,78.3964,78.3169,78.3666,360020.0
2020-08-21 15:30:00,78.83,78.87,78.82,78.86,252040.0,78.3566,78.3964,78.3467,78.3865,252040.0
2020-08-21 15:40:00,78.87,78.88,78.67,78.81,259440.0,78.3964,78.4063,78.1976,78.3368,259440.0
2020-08-21 15:50:00,78.77,78.89,78.64,78.81,1065260.0,78.297,78.4163,78.1678,78.3368,1065260.0
2020-08-24 09:30:00,79.56,80.33,79.51,80.22,1936780.0,79.0823,79.8476,79.0326,79.7383,1936780.0
2020-08-24 09:40:00,80.24,80.44,79.76,79.92,567020.0,79.7582,79.957,79.2811,79.4401,567020.0
2020-08-24 09:50:00,79.96,80.03,79.42,79.49,512420.0,79.4799,79.5494,78.9431,79.0127,512420.0
2020-08-24 10:00:00,79.53,79.63,79.2,79.31,434240.0,79.0524,79.1518,78.7244,78.8338,434240.0
2020-08-24 10:10:00,79.29,79.54,79.24,79.49,508080.0,78.8139,79.0624,78.7642,79.0127,508080.0
2020-08-24 10:20:00,79.46,79.51,79.37,79.47,180360.0,78.9829,79.0326,78.8934,78.9928,180360.0
2020-08-24 10:30:00,79.4,79.42,79.16,79.33,187080.0,78.9232,78.9431,78.6847,78.8536,187080.0
2020-08-24 10:40:00,79.33,79.5,79.0,79.14,306560.0,78.8536,79.0226,78.5256,78.6648,306560.0
2020-08-24 10:50:00,79.14,79.14,78.75,78.88,371200.0,78.6648,78.6648,78.2771,78.4063,371200.0
2020-08-24 11:00:00,78.93,79.19,78.91,79.14,389940.0,78.456,78.7145,78.4362,78.6648,389940.0
2020-08-24 11:10:00,79.13,79.21,78.92,79.0,261600.0,78.6548,78.7344,78.4461,78.5256,261600.0
2020-08-24 11:20:00,79.03,79.06,78.85,78.91,124980.0,78.5554,78.5853,78.3765,78.4362,124980.0
2020-08-24 11:30:00,78.91,79.1,78.86,78.96,134080.0,78.4362,78.625,78.3865,78.4859,134080.0
2020-08-24 11:40:00,79.04,79.25,79.04,79.17,177160.0,78.5654,78.7741,78.5654,78.6946,177160.0
2020-08-24 11:50:00,79.15,79.19,79.04,79.1,162700.0,78.6747,78.7145,78.5654,78.625,162700.0
2020-08-24 12:00:00,79.05,79.3,79.05,79.29,191780.0,78.5753,78.8238,78.5753,78.8139,191780.0
2020-08-24 12:10:00,79.25,79.3,79.23,79.25,415720.0,78.7741,78.8238,78.7542,78.7741,415720.0
2020-08-24 12:20:00,79.25,79.29,79.13,79.18,216320.0,78.7741,78.8139,78.6548,78.7045,216320.0
2020-08-24 12:30:00,79.15,79.21,79.04,79.04,140960.0,78.6747,78.7344,78.5654,78.5654,140960.0
2020-08-24 12:40:00,79.07,79.13,78.9,79.08,166000.0,78.5952,78.6548,78.4262,78.6051,166000.0
2020-08-24 12:50:00,79.1,79.11,78.93,79.09,46180.0,78.625,78.635,78.456,78.6151,46180.0
2020-08-24 13:00:00,79.06,79.27,79.06,79.24,173800.0,78.5853,78.794,78.5853,78.7642,173800.0
2020-08-24 13:10:00,79.24,79.27,79.19,79.25,114960.0,78.7642,78.794,78.7145,78.7741,114960.0
2020-08-24 13:20:00,79.19,79.21,79.06,79.06,83720.0,78.7145,78.7344,78.5853,78.5853,83720.0
2020-08-24 13:30:00,79.07,79.22,79.01,79.09,46700.0,78.5952,78.7443,78.5356,78.6151,46700.0
2020-08-24 13:40:00,79.18,79.22,78.97,79.08,161700.0,78.7045,78.7443,78.4958,78.6051,161700.0
2020-08-24 13:50:00,79.09,79.2,79.09,79.1,70900.0,78.6151,78.7244,78.6151,78.625,70900.0
2020-08-24 14:00:00,79.07,79.18,79.07,79.11,74860.0,78.5952,78.7045,78.5952,78.635,74860.0
2020-08-24 14:10:00,79.09,79.25,79.03,79.19,100220.0,78.6151,78.7741,78.5554,78.7145,100220.0
2020-08-24 14:20:00,79.15,79.15,79.05,79.12,181100.0,78.6747,78.6747,78.5753,78.6449,181100.0
2020-08-24 14:30:00,79.1,79.12,78.94,79.01,112820.0,78.625,78.6449,78.466,78.5356,112820.0
2020-08-24 14:40:00,79.01,79.02,78.89,78.91,113420.0,78.5356,78.5455,78.4163,78.4362,113420.0
2020-08-24 14:50:00,78.89,78.97,78.8,78.97,86600.0,78.4163,78.4958,78.3268,78.4958,86600.0
2020-08-24 15:00:00,78.94,79.03,78.9,78.94,258500.0,78.466,78.5554,78.4262,78.466,258500.0
2020-08-24 15:10:00,78.94,79.02,78.92,79.02,178200.0,78.466,78.5455,78.4461,78.5455,178200.0
2020-08-24 15:20:00,78.97,79.05,78.94,79.02,127980.0,78.4958,78.5753,78.466,78.5455,127980.0
2020-08-24 15:30:00,79.03,79.11,79.0,79.1,134000.0,78.5554,78.635,78.5256,78.625,134000.0
2020-08-24 15:40:00,79.12,79.25,79.06,79.06,247840.0,78.6449,78.7741,78.5853,78.5853,247840.0
2020-08-24 15:50:00,79.18,79.27,79.05,79.26,667600.0,78.7045,78.794,78.5753,78.7841,667600.0
2020-08-25 09:30:00,79.01,79.59,78.89,79.32,1042340.0,78.5356,79.1121,78.4163,78.8437,1042340.0
2020-08-25 09:40:00,79.35,79.65,79.19,79.62,280340.0,78.8735,79.1717,78.7145,79.1419,280340.0
2020-08-25 09:50:00,79.58,79.74,79.2,79.64,421720.0,79.1021,79.2612,78.7244,79.1618,421720.0
2020-08-25 10:00:00,79.69,79.71,79.4,79.45,226660.0,79.2115,79.2314,78.9232,78.9729,226660.0
2020-08-25 10:10:00,79.43,79.95,79.43,79.91,404640.0,78.953,79.4699,78.953,79.4302,404640.0
2020-08-25 10:20:00,79.95,79.99,79.66,79.75,329160.0,79.4699,79.5097,79.1817,79.2711,329160.0
2020-08-25 10:30:00,79.75,80.04,79.69,80.01,471100.0,79.2711,79.5594,79.2115,79.5296,471100.0
2020-08-25 10:40:00,79.99,80.01,79.68,79.84,282080.0,79.5097,79.5296,79.2015,79.3606,282080.0
2020-08-25 10:50:00,79.76,80.02,79.76,80.02,133400.0,79.2811,79.5395,79.2811,79.5395,133400.0
2020-08-25 11:00:00,80.01,80.17,79.92,79.97,216200.0,79.5296,79.6886,79.4401,79.4898,216200.0
2020-08-25 11:10:00,79.97,80.44,79.97,80.38,577160.0,79.4898,79.957,79.4898,79.8973,577160.0
2020-08-25 11:20:00,80.42,80.42,80.28,80.29,332080.0,79.9371,79.9371,79.7979,79.8079,332080.0
2020-08-25 11:30:00,80.31,80.32,80.06,80.28,702120.0,79.8278,79.8377,79.5793,79.7979,702120.0
2020-08-25 11:40:00,80.23,80.28,79.98,80.16,354740.0,79.7482,79.7979,79.4997,79.6787,354740.0
2020-08-25 11:50:00,80.2,80.26,80.06,80.24,187840.0,79.7184,79.7781,79.5793,79.7582,187840.0
2020-08-25 12:00:00,80.25,80.29,80.15,80.16,187340.0,79.7681,79.8079,79.6687,79.6787,187340.0
2020-08-25 12:10:00,80.15,80.17,79.82,79.95,258940.0,79.6687,79.6886,79.3407,79.4699,258940.0
2020-08-25 12:20:00,79.94,80.15,79.94,80.11,174140.0,79.46,79.6687,79.46,79.629,174140.0
2020-08-25 12:30:00,80.1,80.12,80.04,80.07,142940.0,79.619,79.6389,79.5594,79.5892,142940.0
2020-08-25 12:40:00,80.1,80.11,79.92,79.92,272460.0,79.619,79.629,79.4401,79.4401,272460.0
2020-08-25 12:50:00,79.9,79.98,79.86,79.98,159360.0,79.4202,79.4997,79.3805,79.4997,159360.0
2020-08-25 13:00:00,79.9,79.99,79.85,79.93,108840.0,79.4202,79.5097,79.3705,79.45,108840.0
2020-08-25 13:10:00,79.97,80.02,79.87,79.88,116080.0,79.4898,79.5395,79.3904,79.4003,116080.0
2020-08-25 13:20:00,79.91,80.01,79.88,80.01,102000.0,79.4302,79.5296,79.4003,79.5296,102000.0
2020-08-25 13:30:00,80.02,80.03,79.9,79.92,91700.0,79.5395,79.5494,79.4202,79.4401,91700.0
2020-08-25 13:40:00,79.92,80.04,79.89,80.0,170280.0,79.4401,79.5594,79.4103,79.5196,170280.0
2020-08-25 13:50:00,80.04,80.05,79.96,80.02,189560.0,79.5594,79.5693,79.4799,79.5395,189560.0
2020-08-25 14:00:00,80.03,80.14,80.0,80.11,159620.0,79.5494,79.6588,79.5196,79.629,159620.0
2020-08-25 14:10:00,80.13,80.29,80.1,80.24,161080.0,79.6488,79.8079,79.619,79.7582,161080.0
2020-08-25 14:20:00,80.24,80.38,80.22,80.38,448860.0,79.7582,79.8973,79.7383,79.8973,448860.0
2020-08-25 14:30:00,80.37,80.4,80.24,80.24,187080.0,79.8874,79.9172,79.7582,79.7582,187080.0
2020-08-25 14:40:00,80.31,80.36,80.25,80.27,138000.0,79.8278,79.8775,79.7681,79.788,138000.0
2020-08-25 14:50:00,80.29,80.35,80.27,80.33,226180.0,79.8079,79.8675,79.788,79.8476,226180.0
2020-08-25 15:00:00,80.33,80.35,80.23,80.32,173400.0,79.8476,79.8675,79.7482,79.8377,173400.0
2020-08-25 15:10:00,80.34,80.38,80.3,80.31,242080.0,79.8576,79.8973,79.8178,79.8278,242080.0
2020-08-25 15:20:00,80.32,80.32,80.2,80.25,222240.0,79.8377,79.8377,79.7184,79.7681,222240.0
2020-08-25 15:30:00,80.27,80.33,80.23,80.27,197760.0,79.788,79.8476,79.7482,79.788,197760.0
2020-08-25 15:40:00,80.26,80.33,80.18,80.24,328600.0,79.7781,79.8476,79.6985,79.7582,328600.0
2020-08-25 15:50:00,80.27,80.37,80.24,80.29,701240.0,79.788,79.8874,79.7582,79.8079,701240.0
2020-08-26 09:30:00,80.27,80.72,80.27,80.49,1332660.0,79.788,80.2353,79.788,80.0067,1332660.0
2020-08-26 09:40:00,80.5,80.65,80.27,80.29,495500.0,80.0166,80.1657,79.788,79.8079,495500.0
2020-08-26 09:50:00,80.32,80.32,80.05,80.25,370360.0,79.8377,79.8377,79.5693,79.7681,370360.0
2020-08-26 10:00:00,80.25,80.4,80.21,80.3,438900.0,79.7681,79.9172,79.7284,79.8178,438900.0
2020-08-26 10:10:00,80.3,80.34,80.23,80.33,200220.0,79.8178,79.8576,79.7482,79.8476,200220.0
2020-08-26 10:20:00,80.33,80.37,80.22,80.24,279780.0,79.8476,79.8874,79.7383,79.7582,279780.0
2020-08-26 10:30:00,80.25,80.39,80.25,80.39,451560.0,79.7681,79.9073,79.7681,79.9073,451560.0
2020-08-26 10:40:00,80.39,80.42,80.25,80.4,299880.0,79.9073,79.9371,79.7681,79.9172,299880.0
2020-08-26 10:50:00,80.41,80.69,80.4,80.66,276200.0,79.9272,80.2055,79.9172,80.1757,276200.0
2020-08-26 11:00:00,80.68,80.89,80.64,80.73,434320.0,80.1955,80.4043,80.1558,80.2452,434320.0
2020-08-26 11:10:00,80.74,80.83,80.71,80.79,401020.0,80.2552,80.3446,80.2254,80.3049,401020.0
2020-08-26 11:20:00,80.77,80.85,80.68,80.77,351100.0,80.285,80.3645,80.1955,80.285,351100.0
2020-08-26 11:30:00,80.79,80.97,80.78,80.97,340160.0,80.3049,80.4838,80.2949,80.4838,340160.0
2020-08-26 11:40:00,80.98,81.13,80.96,81.0,437140.0,80.4937,80.6428,80.4739,80.5136,437140.0
2020-08-26 11:50:00,81.03,81.33,81.02,81.25,299860.0,80.5434,80.8416,80.5335,80.7621,299860.0
2020-08-26 12:00:00,81.3,81.73,81.12,81.62,667420.0,80.8118,81.2392,80.6329,81.1299,667420.0
2020-08-26 12:10:00,81.59,82.0,81.59,81.94,557660.0,81.1001,81.5076,81.1001,81.448,557660.0
2020-08-26 12:20:00,81.96,82.06,81.77,81.97,470140.0,81.4679,81.5673,81.279,81.4778,470140.0
2020-08-26 12:30:00,81.97,82.08,81.85,81.86,320880.0,81.4778,81.5871,81.3585,81.3685,320880.0
2020-08-26 12:40:00,81.9,81.95,81.41,81.55,394000.0,81.4082,81.4579,80.9212,81.0603,394000.0
2020-08-26 12:50:00,81.55,81.65,81.55,81.57,243940.0,81.0603,81.1597,81.0603,81.0802,243940.0
2020-08-26 13:00:00,81.52,81.75,81.52,81.7,315200.0,81.0305,81.2591,81.0305,81.2094,315200.0
2020-08-26 13:10:00,81.7,81.76,81.68,81.73,159720.0,81.2094,81.2691,81.1895,81.2392,159720.0
2020-08-26 13:20:00,81.72,81.76,81.66,81.76,206000.0,81.2293,81.2691,81.1697,81.2691,206000.0
2020-08-26 13:30:00,81.75,81.94,81.67,81.9,181460.0,81.2591,81.448,81.1796,81.4082,181460.0
2020-08-26 13:40:00,81.91,81.97,81.84,81.94,174160.0,81.4182,81.4778,81.3486,81.448,174160.0
2020-08-26 13:50:00,81.94,82.07,81.85,82.07,212180.0,81.448,81.5772,81.3585,81.5772,212180.0
2020-08-26 14:00:00,82.06,82.24,82.02,82.18,373900.0,81.5673,81.7462,81.5275,81.6865,373900.0
2020-08-26 14:10:00,82.18,82.29,82.08,82.25,337440.0,81.6865,81.7959,81.5871,81.7561,337440.0
2020-08-26 14:20:00,82.26,82.58,82.24,82.58,612140.0,81.7661,82.0841,81.7462,82.0841,612140.0
2020-08-26 14:30:00,82.6,82.64,81.88,82.03,719040.0,82.104,82.1438,81.3883,81.5374,719040.0
2020-08-26 14:40:00,82.03,82.1,81.8,81.99,427300.0,81.5374,81.607,81.3088,81.4977,427300.0
2020-08-26 14:50:00,82.0,82.01,81.41,81.63,847940.0,81.5076,81.5176,80.9212,81.1398,847940.0
2020-08-26 15:00:00,81.6,82.0,81.55,81.96,697300.0,81.11,81.5076,81.0603,81.4679,697300.0
2020-08-26 15:10:00,81.96,82.15,81.84,81.84,715240.0,81.4679,81.6567,81.3486,81.3486,715240.0
2020-08-26 15:20:00,81.85,82.25,81.74,82.18,493640.0,81.3585,81.7561,81.2492,81.6865,493640.0
2020-08-26 15:30:00,82.23,82.25,82.03,82.03,762800.0,81.7362,81.7561,81.5374,81.5374,762800.0
2020-08-26 15:40:00,82.0,82.23,81.99,82.22,531940.0,81.5076,81.7362,81.4977,81.7263,531940.0
2020-08-26 15:50:00,82.25,82.49,82.02,82.21,1929360.0,81.7561,81.9947,81.5275,81.7164,1929360.0
2020-08-27 09:30:00,82.33,82.4,81.28,81.28,1584060.0,81.8356,81.9052,80.7919,80.7919,1584060.0
2020-08-27 09:40:00,81.25,81.87,81.25,81.41,765400.0,80.7621,81.3784,80.7621,80.9212,765400.0
2020-08-27 09:50:00,81.44,81.82,81.3,81.55,678200.0,80.951,81.3287,80.8118,81.0603,678200.0
2020-08-27 10:00:00,81.57,81.63,81.12,81.35,679720.0,81.0802,81.1398,80.6329,80.8615,679720.0
2020-08-27 10:10:00,81.4,81.67,80.94,81.66,474100.0,80.9112,81.1796,80.454,81.1697,474100.0
2020-08-27 10:20:00,81.62,81.87,81.53,81.82,223680.0,81.1299,81.3784,81.0404,81.3287,223680.0
2020-08-27 10:30:00,81.81,81.84,81.61,81.76,155860.0,81.3188,81.3486,81.12,81.2691,155860.0
2020-08-27 10:40:00,81.74,81.78,81.54,81.59,165740.0,81.2492,81.2889,81.0504,81.1001,165740.0
2020-08-27 10:50:00,81.58,81.98,81.58,81.82,274740.0,81.0901,81.4877,81.0901,81.3287,274740.0
2020-08-27 11:00:00,81.76,82.08,81.67,81.99,263180.0,81.2691,81.5871,81.1796,81.4977,263180.0
2020-08-27 11:10:00,81.99,82.2,81.88,81.88,276560.0,81.4977,81.7064,81.3883,81.3883,276560.0
2020-08-27 11:20:00,81.83,82.03,81.79,82.02,202240.0,81.3386,81.5374,81.2989,81.5275,202240.0
2020-08-27 11:30:00,81.89,82.17,81.82,82.17,131780.0,81.3983,81.6766,81.3287,81.6766,131780.0
2020-08-27 11:40:00,82.16,82.35,82.13,82.28,257960.0,81.6667,81.8555,81.6368,81.7859,257960.0
2020-08-27 11:50:00,82.36,82.38,82.05,82.1,145500.0,81.8655,81.8853,81.5573,81.607,145500.0
2020-08-27 12:00:00,82.05,82.21,81.85,82.12,355360.0,81.5573,81.7164,81.3585,81.6269,355360.0
2020-08-27 12:10:00,82.11,82.11,81.8,81.84,164140.0,81.617,81.617,81.3088,81.3486,164140.0
2020-08-27 12:20:00,81.8,81.94,81.7,81.7,177460.0,81.3088,81.448,81.2094,81.2094,177460.0
2020-08-27 12:30:00,81.71,81.76,81.49,81.53,298640.0,81.2194,81.2691,81.0007,81.0404,298640.0
2020-08-27 12:40:00,81.63,81.72,81.36,81.42,238100.0,81.1398,81.2293,80.8715,80.9311,238100.0
2020-08-27 12:50:00,81.41,81.45,81.05,81.16,220920.0,80.9212,80.9609,80.5633,80.6727,220920.0
2020-08-27 13:00:00,81.06,81.37,81.05,81.35,293680.0,80.5733,80.8814,80.5633,80.8615,293680.0
2020-08-27 13:10:00,81.35,81.41,81.09,81.09,231100.0,80.8615,80.9212,80.6031,80.6031,231100.0
2020-08-27 13:20:00,81.17,81.37,81.11,81.37,123060.0,80.6826,80.8814,80.623,80.8814,123060.0
2020-08-27 13:30:00,81.39,81.4,81.09,81.24,154580.0,80.9013,80.9112,80.6031,80.7522,154580.0
2020-08-27 13:40:00,81.29,81.3,81.14,81.21,114940.0,80.8019,80.8118,80.6528,80.7224,114940.0
2020-08-27 13:50:00,81.19,81.44,81.07,81.44,137180.0,80.7025,80.951,80.5832,80.951,137180.0
2020-08-27 14:00:00,81.43,81.54,81.4,81.48,152960.0,80.941,81.0504,80.9112,80.9907,152960.0
2020-08-27 14:10:00,81.55,81.72,81.53,81.71,72200.0,81.0603,81.2293,81.0404,81.2194,72200.0
2020-08-27 14:20:00,81.66,81.86,81.64,81.86,231560.0,81.1697,81.3685,81.1498,81.3685,231560.0
2020-08-27 14:30:00,81.81,81.83,81.68,81.75,189920.0,81.3188,81.3386,81.1895,81.2591,189920.0
2020-08-27 14:40:00,81.76,81.82,81.61,81.62,225640.0,81.2691,81.3287,81.12,81.1299,225640.0
2020-08-27 14:50:00,81.64,81.67,81.51,81.63,137100.0,81.1498,81.1796,81.0206,81.1398,137100.0
2020-08-27 15:00:00,81.66,81.73,81.49,81.5,137920.0,81.1697,81.2392,81.0007,81.0106,137920.0
2020-08-27 15:10:00,81.55,81.65,81.48,81.65,159640.0,81.0603,81.1597,80.9907,81.1597,159640.0
2020-08-27 15:20:00,81.64,81.79,81.64,81.74,158820.0,81.1498,81.2989,81.1498,81.2492,158820.0
2020-08-27 15:30:00,81.77,81.88,81.68,81.69,213020.0,81.279,81.3883,81.1895,81.1995,213020.0
2020-08-27 15:40:00,81.69,81.87,81.69,81.79,248500.0,81.1995,81.3784,81.1995,81.2989,248500.0
2020-08-27 15:50:00,81.75,81.8,81.37,81.43,1102220.0,81.2591,81.3088,80.8814,80.941,1102220.0
2020-08-28 09:30:00,81.47,81.59,81.28,81.4,831740.0,80.9808,81.1001,80.7919,80.9112,831740.0
2020-08-28 09:40:00,81.38,81.66,81.3,81.51,293760.0,80.8913,81.1697,80.8118,81.0206,293760.0
2020-08-28 09:50:00,81.48,81.64,81.41,81.62,236240.0,80.9907,81.1498,80.9212,81.1299,236240.0
2020-08-28 10:00:00,81.65,81.82,81.64,81.65,220160.0,81.1597,81.3287,81.1498,81.1597,220160.0
2020-08-28 10:10:00,81.67,81.79,81.66,81.79,132720.0,81.1796,81.2989,81.1697,81.2989,132720.0
2020-08-28 10:20:00,81.77,81.92,81.75,81.89,353160.0,81.279,81.4281,81.2591,81.3983,353160.0
2020-08-28 10:30:00,81.91,81.91,81.48,81.65,529400.0,81.4182,81.4182,80.9907,81.1597,529400.0
2020-08-28 10:40:00,81.65,81.8,81.58,81.61,235720.0,81.1597,81.3088,81.0901,81.12,235720.0
2020-08-28 10:50:00,81.6,81.75,81.46,81.55,243040.0,81.11,81.2591,80.9709,81.0603,243040.0
2020-08-28 11:00:00,81.59,81.75,81.53,81.68,102460.0,81.1001,81.2591,81.0404,81.1895,102460.0
2020-08-28 11:10:00,81.72,81.78,81.66,81.78,59000.0,81.2293,81.2889,81.1697,81.2889,59000.0
2020-08-28 11:20:00,81.8,81.89,81.77,81.81,295660.0,81.3088,81.3983,81.279,81.3188,295660.0
2020-08-28 11:30:00,81.83,81.95,81.75,81.9,224500.0,81.3386,81.4579,81.2591,81.4082,224500.0
2020-08-28 11:40:00,81.82,81.94,81.78,81.84,118520.0,81.3287,81.448,81.2889,81.3486,118520.0
2020-08-28 11:50:00,81.95,82.01,81.9,81.96,121680.0,81.4579,81.5176,81.4082,81.4679,121680.0
2020-08-28 12:00:00,81.91,81.99,81.86,81.96,72580.0,81.4182,81.4977,81.3685,81.4679,72580.0
2020-08-28 12:10:00,81.95,81.99,81.83,81.84,96520.0,81.4579,81.4977,81.3386,81.3486,96520.0
2020-08-28 12:20:00,81.82,81.9,81.79,81.79,168160.0,81.3287,81.4082,81.2989,81.2989,168160.0
2020-08-28 12:30:00,81.79,81.85,81.74,81.74,93080.0,81.2989,81.3585,81.2492,81.2492,93080.0
2020-08-28 12:40:00,81.79,81.92,81.74,81.92,149360.0,81.2989,81.4281,81.2492,81.4281,149360.0
2020-08-28 12:50:00,81.92,81.94,81.84,81.89,110880.0,81.4281,81.448,81.3486,81.3983,110880.0
2020-08-28 13:00:00,81.86,81.96,81.78,81.87,263220.0,81.3685,81.4679,81.2889,81.3784,263220.0
2020-08-28 13:10:00,81.86,81.86,81.68,81.72,98240.0,81.3685,81.3685,81.1895,81.2293,98240.0
2020-08-28 13:20:00,81.73,81.73,81.64,81.64,75520.0,81.2392,81.2392,81.1498,81.1498,75520.0
2020-08-28 13:30:00,81.61,81.81,81.61,81.79,168860.0,81.12,81.3188,81.12,81.2989,168860.0
2020-08-28 13:40:00,81.77,81.86,81.76,81.8,90900.0,81.279,81.3685,81.2691,81.3088,90900.0
2020-08-28 13:50:00,81.8,81.92,81.8,81.85,62000.0,81.3088,81.4281,81.3088,81.3585,62000.0
2020-08-28 14:00:00,81.87,81.89,81.72,81.86,50120.0,81.3784,81.3983,81.2293,81.3685,50120.0
2020-08-28 14:10:00,81.92,81.92,81.81,81.89,73180.0,81.4281,81.4281,81.3188,81.3983,73180.0
2020-08-28 14:20:00,81.82,81.85,81.76,81.79,43960.0,81.3287,81.3585,81.2691,81.2989,43960.0
2020-08-28 14:30:00,81.82,81.87,81.77,81.86,77640.0,81.3287,81.3784,81.279,81.3685,77640.0
2020-08-28 14:40:00,81.86,81.93,81.8,81.87,106100.0,81.3685,81.438,81.3088,81.3784,106100.0
2020-08-28 14:50:00,81.89,81.91,81.72,81.79,87000.0,81.3983,81.4182,81.2293,81.2989,87000.0
2020-08-28 15:00:00,81.75,81.9,81.75,81.89,135500.0,81.2591,81.4082,81.2591,81.3983,135500.0
2020-08-28 15:10:00,81.86,81.93,81.86,81.9,272000.0,81.3685,81.438,81.3685,81.4082,272000.0
2020-08-28 15:20:00,81.9,81.99,81.88,81.93,103860.0,81.4082,81.4977,81.3883,81.438,103860.0
2020-08-28 15:30:00,81.95,82.06,81.95,82.02,218720.0,81.4579,81.5673,81.4579,81.5275,218720.0
2020-08-28 15:40:00,82.03,82.07,81.9,81.96,281360.0,81.5374,81.5772,81.4082,81.4679,281360.0
2020-08-28 15:50:00,81.88,82.02,81.85,82.01,1006000.0,81.3883,81.5275,81.3585,81.5176,1006000.0
2020-08-31 09:30:00,82.04,82.25,81.74,81.96,949120.0,81.5474,81.7561,81.2492,81.4679,949120.0
2020-08-31 09:40:00,81.91,82.23,81.91,82.1,183820.0,81.4182,81.7362,81.4182,81.607,183820.0
2020-08-31 09:50:00,82.11,82.15,81.79,81.97,320540.0,81.617,81.6567,81.2989,81.4778,320540.0
2020-08-31 10:00:00,81.93,82.12,81.9,82.01,188720.0,81.438,81.6269,81.4082,81.5176,188720.0
2020-08-31 10:10:00,82.06,82.13,81.79,81.85,259080.0,81.5673,81.6368,81.2989,81.3585,259080.0
2020-08-31 10:20:00,81.9,82.0,81.65,81.69,198000.0,81.4082,81.5076,81.1597,81.1995,198000.0
2020-08-31 10:30:00,81.67,82.06,81.67,81.94,273500.0,81.1796,81.5673,81.1796,81.448,273500.0
2020-08-31 10:40:00,81.95,81.97,81.72,81.91,120360.0,81.4579,81.4778,81.2293,81.4182,120360.0
2020-08-31 10:50:00,81.91,81.93,81.8,81.92,86140.0,81.4182,81.438,81.3088,81.4281,86140.0
2020-08-31 11:00:00,81.95,81.97,81.68,81.78,200020.0,81.4579,81.4778,81.1895,81.2889,200020.0
2020-08-31 11:10:00,81.7,81.75,81.6,81.66,156420.0,81.2094,81.2591,81.11,81.1697,156420.0
2020-08-31 11:20:00,81.66,81.66,81.38,81.51,337140.0,81.1697,81.1697,80.8913,81.0206,337140.0
2020-08-31 11:30:00,81.48,81.54,81.34,81.5,176240.0,80.9907,81.0504,80.8516,81.0106,176240.0
2020-08-31 11:40:00,81.51,81.72,81.5,81.54,250300.0,81.0206,81.2293,81.0106,81.0504,250300.0
2020-08-31 11:50:00,81.55,81.64,81.53,81.56,142060.0,81.0603,81.1498,81.0404,81.0703,142060.0
2020-08-31 12:00:00,81.53,81.7,81.49,81.69,100940.0,81.0404,81.2094,81.0007,81.1995,100940.0
2020-08-31 12:10:00,81.72,81.73,81.52,81.59,172360.0,81.2293,81.2392,81.0305,81.1001,172360.0
2020-08-31 12:20:00,81.56,81.62,81.48,81.6,119300.0,81.0703,81.1299,80.9907,81.11,119300.0
2020-08-31 12:30:00,81.6,81.61,81.48,81.51,103140.0,81.11,81.12,80.9907,81.0206,103140.0
2020-08-31 12:40:00,81.52,81.65,81.49,81.59,90960.0,81.0305,81.1597,81.0007,81.1001,90960.0
2020-08-31 12:50:00,81.66,81.76,81.66,81.71,61540.0,81.1697,81.2691,81.1697,81.2194,61540.0
2020-08-31 13:00:00,81.65,81.71,81.59,81.59,74000.0,81.1597,81.2194,81.1001,81.1001,74000.0
2020-08-31 13:10:00,81.58,81.61,81.54,81.55,80540.0,81.0901,81.12,81.0504,81.0603,80540.0
2020-08-31 13:20:00,81.53,81.58,81.43,81.55,128500.0,81.0404,81.0901,80.941,81.0603,128500.0
2020-08-31 13:30:00,81.57,81.6,81.5,81.52,83060.0,81.0802,81.11,81.0106,81.0305,83060.0
2020-08-31 13:40:00,81.53,81.63,81.51,81.61,145100.0,81.0404,81.1398,81.0206,81.12,145100.0
2020-08-31 13:50:00,81.61,81.61,81.41,81.44,190840.0,81.12,81.12,80.9212,80.951,190840.0
2020-08-31 14:00:00,81.43,81.64,81.4,81.55,214160.0,80.941,81.1498,80.9112,81.0603,214160.0
2020-08-31 14:10:00,81.59,81.64,81.46,81.49,248920.0,81.1001,81.1498,80.9709,81.0007,248920.0
2020-08-31 14:20:00,81.5,81.57,81.46,81.5,307980.0,81.0106,81.0802,80.9709,81.0106,307980.0
2020-08-31 14:30:00,81.49,81.63,81.47,81.61,243020.0,81.0007,81.1398,80.9808,81.12,243020.0
2020-08-31 14:40:00,81.61,81.67,81.52,81.52,132340.0,81.12,81.1796,81.0305,81.0305,132340.0
2020-08-31 14:50:00,81.55,81.62,81.51,81.61,115140.0,81.0603,81.1299,81.0206,81.12,115140.0
2020-08-31 15:00:00,81.63,81.63,81.45,81.55,169500.0,81.1398,81.1398,80.9609,81.0603,169500.0
2020-08-31 15:10:00,81.57,81.58,81.4,81.4,190800.0,81.0802,81.0901,80.9112,80.9112,190800.0
2020-08-31 15:20:00,81.4,81.6,81.27,81.57,128400.0,80.9112,81.11,80.782,81.0802,128400.0
2020-08-31 15:30:00,81.58,81.7,81.49,81.62,186160.0,81.0901,81.2094,81.0007,81.1299,186160.0
2020-08-31 15:40:00,81.64,81.82,81.54,81.78,197480.0,81.1498,81.3287,81.0504,81.2889,197480.0
2020-08-31 15:50:00,81.71,81.86,81.35,81.35,908680.0,81.2194,81.3685,80.8615,80.8615,908680.0
2020-09-01 09:30:00,81.61,81.84,81.48,81.81,1153360.0,81.12,81.3486,80.9907,81.3188,1153360.0
2020-09-01 09:40:00,81.79,81.87,81.52,81.79,345340.0,81.2989,81.3784,81.0305,81.2989,345340.0
2020-09-01 09:50:00,81.8,81.96,81.56,81.73,429320.0,81.3088,81.4679,81.0703,81.2392,429320.0
2020-09-01 10:00:00,81.81,82.05,81.65,81.79,317740.0,81.3188,81.5573,81.1597,81.2989,317740.0
2020-09-01 10:10:00,81.8,82.03,81.71,81.83,262420.0,81.3088,81.5374,81.2194,81.3386,262420.0
2020-09-01 10:20:00,81.81,82.12,81.79,82.07,290280.0,81.3188,81.6269,81.2989,81.5772,290280.0
2020-09-01 10:30:00,82.1,82.11,81.88,81.92,242740.0,81.607,81.617,81.3883,81.4281,242740.0
2020-09-01 10:40:00,81.99,82.0,81.79,81.86,170860.0,81.4977,81.5076,81.2989,81.3685,170860.0
2020-09-01 10:50:00,81.9,81.94,81.8,81.82,100480.0,81.4082,81.448,81.3088,81.3287,100480.0
2020-09-01 11:00:00,81.82,81.95,81.79,81.87,162500.0,81.3287,81.4579,81.2989,81.3784,162500.0
2020-09-01 11:10:00,81.88,82.0,81.76,81.76,130900.0,81.3883,81.5076,81.2691,81.2691,130900.0
2020-09-01 11:20:00,81.81,81.9,81.7,81.88,311840.0,81.3188,81.4082,81.2094,81.3883,311840.0
2020-09-01 11:30:00,81.89,81.96,81.85,81.9,54560.0,81.3983,81.4679,81.3585,81.4082,54560.0
2020-09-01 11:40:00,81.92,82.1,81.87,81.96,107500.0,81.4281,81.607,81.3784,81.4679,107500.0
2020-09-01 11:50:00,81.96,82.05,81.91,81.91,160940.0,81.4679,81.5573,81.4182,81.4182,160940.0
2020-09-01 12:00:00,81.94,82.09,81.91,82.08,76080.0,81.448,81.5971,81.4182,81.5871,76080.0
2020-09-01 12:10:00,82.08,82.27,82.05,82.25,344520.0,81.5871,81.776,81.5573,81.7561,344520.0
2020-09-01 12:20:00,82.26,82.38,82.11,82.27,174660.0,81.7661,81.8853,81.617,81.776,174660.0
2020-09-01 12:30:00,82.29,82.4,82.21,82.35,110820.0,81.7959,81.9052,81.7164,81.8555,110820.0
2020-09-01 12:40:00,82.33,82.45,82.29,82.4,159600.0,81.8356,81.9549,81.7959,81.9052,159600.0
2020-09-01 12:50:00,82.44,82.79,82.42,82.71,458080.0,81.945,82.2929,81.9251,82.2133,458080.0
2020-09-01 13:00:00,82.71,82.73,82.5,82.52,173140.0,82.2133,82.2332,82.0046,82.0245,173140.0
2020-09-01 13:10:00,82.51,82.64,82.46,82.63,62880.0,82.0145,82.1438,81.9649,82.1338,62880.0
2020-09-01 13:20:00,82.63,82.76,82.59,82.76,113640.0,82.1338,82.263,82.0941,82.263,113640.0
2020-09-01 13:30:00,82.77,82.81,82.7,82.78,64700.0,82.273,82.3127,82.2034,82.2829,64700.0
2020-09-01 13:40:00,82.82,82.87,82.71,82.84,110800.0,82.3227,82.3724,82.2133,82.3426,110800.0
2020-09-01 13:50:00,82.79,82.87,82.77,82.79,173080.0,82.2929,82.3724,82.273,82.2929,173080.0
2020-09-01 14:00:00,82.78,82.87,82.76,82.76,123560.0,82.2829,82.3724,82.263,82.263,123560.0
2020-09-01 14:10:00,82.81,82.95,82.8,82.95,136740.0,82.3127,82.4519,82.3028,82.4519,136740.0
2020-09-01 14:20:00,82.94,82.95,82.89,82.92,87260.0,82.442,82.4519,82.3923,82.4221,87260.0
2020-09-01 14:30:00,82.93,82.96,82.8,82.86,95800.0,82.432,82.4618,82.3028,82.3624,95800.0
2020-09-01 14:40:00,82.85,82.89,82.78,82.79,164060.0,82.3525,82.3923,82.2829,82.2929,164060.0
2020-09-01 14:50:00,82.8,82.95,82.8,82.9,85180.0,82.3028,82.4519,82.3028,82.4022,85180.0
2020-09-01 15:00:00,82.94,82.94,82.85,82.92,83640.0,82.442,82.442,82.3525,82.4221,83640.0
2020-09-01 15:10:00,82.9,82.93,82.75,82.75,128840.0,82.4022,82.432,82.2531,82.2531,128840.0
2020-09-01 15:20:00,82.76,82.79,82.73,82.73,138260.0,82.263,82.2929,82.2332,82.2332,138260.0
2020-09-01 15:30:00,82.72,82.74,82.54,82.64,188100.0,82.2233,82.2432,82.0444,82.1438,188100.0
2020-09-01 15:40:00,82.66,82.79,82.56,82.56,166100.0,82.1636,82.2929,82.0642,82.0642,166100.0
2020-09-01 15:50:00,82.54,82.84,82.41,82.82,819140.0,82.0444,82.3426,81.9152,82.3227,819140.0
2020-09-02 09:30:00,83.4,83.71,83.26,83.42,1675280.0,82.8992,83.2073,82.76,82.9191,1675280.0
2020-09-02 09:40:00,83.44,83.9,83.41,83.82,885980.0,82.939,83.3962,82.9091,83.3167,885980.0
2020-09-02 09:50:00,83.83,83.88,83.19,83.19,1089860.0,83.3266,83.3763,82.6905,82.6905,1089860.0
2020-09-02 10:00:00,83.18,83.54,83.15,83.41,596920.0,82.6805,83.0384,82.6507,82.9091,596920.0
2020-09-02 10:10:00,83.39,83.63,83.22,83.51,595020.0,82.8893,83.1278,82.7203,83.0085,595020.0
2020-09-02 10:20:00,83.52,83.75,83.46,83.56,521380.0,83.0185,83.2471,82.9588,83.0582,521380.0
2020-09-02 10:30:00,83.55,83.61,83.22,83.24,192120.0,83.0483,83.1079,82.7203,82.7402,192120.0
2020-09-02 10:40:00,83.26,83.48,83.21,83.41,138400.0,82.76,82.9787,82.7103,82.9091,138400.0
2020-09-02 10:50:00,83.4,83.54,83.38,83.38,208020.0,82.8992,83.0384,82.8793,82.8793,208020.0
2020-09-02 11:00:00,83.41,83.42,83.03,83.1,298120.0,82.9091,82.9191,82.5314,82.601,298120.0
2020-09-02 11:10:00,83.25,83.42,83.2,83.32,137240.0,82.7501,82.9191,82.7004,82.8197,137240.0
2020-09-02 11:20:00,83.47,83.61,83.26,83.52,181800.0,82.9688,83.1079,82.76,83.0185,181800.0
2020-09-02 11:30:00,83.5,83.63,83.09,83.1,261600.0,82.9986,83.1278,82.5911,82.601,261600.0
2020-09-02 11:40:00,83.14,83.32,83.01,83.32,261920.0,82.6408,82.8197,82.5115,82.8197,261920.0
2020-09-02 11:50:00,83.25,83.65,83.19,83.62,257400.0,82.7501,83.1477,82.6905,83.1179,257400.0
2020-09-02 12:00:00,83.55,83.81,83.49,83.65,391400.0,83.0483,83.3067,82.9887,83.1477,391400.0
2020-09-02 12:10:00,83.65,83.85,83.59,83.71,456840.0,83.1477,83.3465,83.0881,83.2073,456840.0
2020-09-02 12:20:00,83.75,83.75,83.63,83.72,194760.0,83.2471,83.2471,83.1278,83.2173,194760.0
2020-09-02 12:30:00,83.75,84.12,83.72,83.97,524180.0,83.2471,83.6149,83.2173,83.4658,524180.0
2020-09-02 12:40:00,83.96,84.17,83.86,84.09,516200.0,83.4558,83.6646,83.3564,83.5851,516200.0
2020-09-02 12:50:00,84.12,84.22,84.01,84.04,435300.0,83.6149,83.7143,83.5055,83.5354,435300.0
2020-09-02 13:00:00,84.09,84.39,84.04,84.3,399200.0,83.5851,83.8833,83.5354,83.7938,399200.0
2020-09-02 13:10:00,84.29,84.75,84.28,84.71,739220.0,83.7839,84.2411,83.7739,84.2013,739220.0
2020-09-02 13:20:00,84.71,84.89,84.68,84.84,318720.0,84.2013,84.3803,84.1715,84.3306,318720.0
2020-09-02 13:30:00,84.85,84.9,84.64,84.73,304340.0,84.3405,84.3902,84.1318,84.2212,304340.0
2020-09-02 13:40:00,84.72,84.82,84.61,84.7,277000.0,84.2113,84.3107,84.1019,84.1914,277000.0
2020-09-02 13:50:00,84.71,84.8,84.62,84.71,262180.0,84.2013,84.2908,84.1119,84.2013,262180.0
2020-09-02 14:00:00,84.66,84.79,84.49,84.67,446880.0,84.1516,84.2809,83.9827,84.1616,446880.0
2020-09-02 14:10:00,84.77,84.78,84.6,84.67,747100.0,84.261,84.2709,84.092,84.1616,747100.0
2020-09-02 14:20:00,84.7,84.89,84.62,84.75,662480.0,84.1914,84.3803,84.1119,84.2411,662480.0
2020-09-02 14:30:00,84.73,84.93,84.73,84.89,605540.0,84.2212,84.42,84.2212,84.3803,605540.0
2020-09-02 14:40:00,84.95,85.11,84.9,85.11,336940.0,84.4399,84.5989,84.3902,84.5989,336940.0
2020-09-02 14:50:00,85.11,85.11,84.81,84.81,249060.0,84.5989,84.5989,84.3007,84.3007,249060.0
2020-09-02 15:00:00,84.89,85.12,84.86,85.12,294240.0,84.3803,84.6089,84.3504,84.6089,294240.0
2020-09-02 15:10:00,85.12,85.56,85.07,85.56,384880.0,84.6089,85.0462,84.5592,85.0462,384880.0
2020-09-02 15:20:00,85.51,85.76,85.51,85.71,516540.0,84.9965,85.245,84.9965,85.1953,516540.0
2020-09-02 15:30:00,85.7,86.19,85.66,86.19,604900.0,85.1854,85.6725,85.1456,85.6725,604900.0
2020-09-02 15:40:00,86.22,86.31,85.93,85.99,1266900.0,85.7023,85.7917,85.414,85.4737,1266900.0
2020-09-02 15:50:00,85.93,86.13,85.72,85.96,2156700.0,85.414,85.6128,85.2053,85.4438,2156700.0
2020-09-03 09:30:00,84.98,85.0,84.08,84.55,2020200.0,84.4697,84.4896,83.5751,84.0423,2020200.0
2020-09-03 09:40:00,84.55,84.59,83.96,84.52,648760.0,84.0423,84.0821,83.4558,84.0125,648760.0
2020-09-03 09:50:00,84.52,84.58,84.2,84.37,499440.0,84.0125,84.0721,83.6944,83.8634,499440.0
2020-09-03 10:00:00,84.42,84.86,84.34,84.42,397400.0,83.9131,84.3504,83.8336,83.9131,397400.0
2020-09-03 10:10:00,84.42,84.52,84.05,84.13,409720.0,83.9131,84.0125,83.5453,83.6248,409720.0
2020-09-03 10:20:00,84.09,84.16,83.49,83.74,838300.0,83.5851,83.6546,82.9887,83.2372,838300.0
2020-09-03 10:30:00,83.66,83.86,83.12,83.25,465860.0,83.1576,83.3564,82.6209,82.7501,465860.0
2020-09-03 10:40:00,83.22,83.55,82.6,82.75,899460.0,82.7203,83.0483,82.104,82.2531,899460.0
2020-09-03 10:50:00,82.83,83.46,82.79,83.31,470760.0,82.3326,82.9588,82.2929,82.8097,470760.0
2020-09-03 11:00:00,83.27,83.35,82.46,82.71,450320.0,82.77,82.8495,81.9649,82.2133,450320.0
2020-09-03 11:10:00,82.66,82.91,81.77,81.86,916220.0,82.1636,82.4121,81.279,81.3685,916220.0
2020-09-03 11:20:00,81.84,82.4,81.84,82.11,733020.0,81.3486,81.9052,81.3486,81.617,733020.0
2020-09-03 11:30:00,82.23,82.28,81.82,82.26,384320.0,81.7362,81.7859,81.3287,81.7661,384320.0
2020-09-03 11:40:00,82.34,82.78,82.34,82.67,274360.0,81.8456,82.2829,81.8456,82.1736,274360.0
2020-09-03 11:50:00,82.61,82.77,82.05,82.09,254800.0,82.1139,82.273,81.5573,81.5971,254800.0
2020-09-03 12:00:00,82.15,82.43,81.98,82.22,307500.0,81.6567,81.935,81.4877,81.7263,307500.0
2020-09-03 12:10:00,82.42,82.46,82.18,82.31,189540.0,81.9251,81.9649,81.6865,81.8158,189540.0
2020-09-03 12:20:00,82.27,82.27,81.92,82.0,375660.0,81.776,81.776,81.4281,81.5076,375660.0
2020-09-03 12:30:00,82.02,82.13,81.7,82.05,374520.0,81.5275,81.6368,81.2094,81.5573,374520.0
2020-09-03 12:40:00,82.07,82.14,81.73,81.76,385160.0,81.5772,81.6468,81.2392,81.2691,385160.0
2020-09-03 12:50:00,81.79,82.08,81.65,81.85,321780.0,81.2989,81.5871,81.1597,81.3585,321780.0
2020-09-03 13:00:00,81.82,81.83,81.24,81.67,431920.0,81.3287,81.3386,80.7522,81.1796,431920.0
2020-09-03 13:10:00,81.68,82.0,81.67,81.74,361000.0,81.1895,81.5076,81.1796,81.2492,361000.0
2020-09-03 13:20:00,81.68,82.06,81.58,82.06,277980.0,81.1895,81.5673,81.0901,81.5673,277980.0
2020-09-03 13:30:00,82.03,82.03,81.54,81.56,183560.0,81.5374,81.5374,81.0504,81.0703,183560.0
2020-09-03 13:40:00,81.61,81.8,81.37,81.59,382200.0,81.12,81.3088,80.8814,81.1001,382200.0
2020-09-03 13:50:00,81.61,81.88,81.56,81.74,235440.0,81.12,81.3883,81.0703,81.2492,235440.0
2020-09-03 14:00:00,81.74,81.86,81.53,81.75,383400.0,81.2492,81.3685,81.0404,81.2591,383400.0
2020-09-03 14:10:00,81.72,81.96,81.35,81.47,303460.0,81.2293,81.4679,80.8615,80.9808,303460.0
2020-09-03 14:20:00,81.51,81.67,81.34,81.62,227820.0,81.0206,81.1796,80.8516,81.1299,227820.0
2020-09-03 14:30:00,81.5,82.05,81.5,81.91,438560.0,81.0106,81.5573,81.0106,81.4182,438560.0
2020-09-03 14:40:00,81.9,81.93,81.54,81.57,221600.0,81.4082,81.438,81.0504,81.0802,221600.0
2020-09-03 14:50:00,81.5,81.65,81.25,81.26,391900.0,81.0106,81.1597,80.7621,80.7721,391900.0
2020-09-03 15:00:00,81.2,81.33,80.75,80.98,467980.0,80.7124,80.8416,80.2651,80.4937,467980.0
2020-09-03 15:10:00,81.0,81.31,80.92,81.12,593460.0,80.5136,80.8218,80.4341,80.6329,593460.0
2020-09-03 15:20:00,81.11,81.16,80.39,80.49,1752720.0,80.623,80.6727,79.9073,80.0067,1752720.0
2020-09-03 15:30:00,80.5,81.01,80.44,80.87,1533580.0,80.0166,80.5236,79.957,80.3844,1533580.0
2020-09-03 15:40:00,80.83,81.03,80.7,80.72,1362820.0,80.3446,80.5434,80.2154,80.2353,1362820.0
2020-09-03 15:50:00,80.72,81.75,80.63,81.51,2970060.0,80.2353,81.2591,80.1458,81.0206,2970060.0
2020-09-04 09:30:00,80.72,81.75,80.32,80.95,2075240.0,80.2353,81.2591,79.8377,80.4639,2075240.0
2020-09-04 09:40:00,80.9,81.22,79.78,80.05,1015060.0,80.4142,80.7323,79.3009,79.5693,1015060.0
2020-09-04 09:50:00,80.1,80.29,79.4,79.58,1087680.0,79.619,79.8079,78.9232,79.1021,1087680.0
2020-09-04 10:00:00,79.5,79.94,79.35,79.58,889860.0,79.0226,79.46,78.8735,79.1021,889860.0
2020-09-04 10:10:00,79.5,79.6,78.73,78.88,953040.0,79.0226,79.122,78.2572,78.4063,953040.0
2020-09-04 10:20:00,78.92,79.39,78.66,78.66,731600.0,78.4461,78.9133,78.1877,78.1877,731600.0
2020-09-04 10:30:00,78.68,78.83,77.79,78.13,1047960.0,78.2075,78.3566,77.3229,77.6609,1047960.0
2020-09-04 10:40:00,78.11,78.15,76.9,77.68,1803540.0,77.641,77.6807,76.4382,77.2136,1803540.0
2020-09-04 10:50:00,77.66,78.5,77.43,78.4,795780.0,77.1937,78.0286,76.9651,77.9292,795780.0
2020-09-04 11:00:00,78.32,78.39,77.45,77.56,669540.0,77.8497,77.9193,76.9849,77.0943,669540.0
2020-09-04 11:10:00,77.55,78.05,77.5,77.79,504060.0,77.0843,77.5813,77.0346,77.3229,504060.0
2020-09-04 11:20:00,77.94,77.95,77.27,77.71,715100.0,77.472,77.4819,76.806,77.2434,715100.0
2020-09-04 11:30:00,77.75,78.37,77.66,78.37,714820.0,77.2831,77.8994,77.1937,77.8994,714820.0
2020-09-04 11:40:00,78.23,78.4,77.89,78.22,378380.0,77.7603,77.9292,77.4223,77.7503,378380.0
2020-09-04 11:50:00,78.21,78.9,78.05,78.66,541260.0,77.7404,78.4262,77.5813,78.1877,541260.0
2020-09-04 12:00:00,78.66,78.8,78.37,78.48,348960.0,78.1877,78.3268,77.8994,78.0087,348960.0
2020-09-04 12:10:00,78.49,78.79,77.9,78.02,502200.0,78.0187,78.3169,77.4322,77.5515,502200.0
2020-09-04 12:20:00,78.08,78.55,77.85,78.52,292580.0,77.6112,78.0783,77.3825,78.0485,292580.0
2020-09-04 12:30:00,78.55,79.01,78.38,78.74,381860.0,78.0783,78.5356,77.9093,78.2672,381860.0
2020-09-04 12:40:00,78.77,78.95,78.32,78.33,354320.0,78.297,78.4759,77.8497,77.8596,354320.0
2020-09-04 12:50:00,78.34,78.62,78.28,78.57,244620.0,77.8696,78.1479,77.8099,78.0982,244620.0
2020-09-04 13:00:00,78.53,78.53,77.89,78.09,248000.0,78.0584,78.0584,77.4223,77.6211,248000.0
2020-09-04 13:10:00,78.04,78.11,77.61,77.63,208560.0,77.5714,77.641,77.144,77.1639,208560.0
2020-09-04 13:20:00,77.68,77.95,77.58,77.73,208040.0,77.2136,77.4819,77.1142,77.2633,208040.0
2020-09-04 13:30:00,77.73,78.17,77.61,78.17,183620.0,77.2633,77.7006,77.144,77.7006,183620.0
2020-09-04 13:40:00,78.17,78.36,78.01,78.16,126660.0,77.7006,77.8895,77.5416,77.6907,126660.0
2020-09-04 13:50:00,78.03,78.33,78.03,78.27,147060.0,77.5615,77.8596,77.5615,77.8,147060.0
2020-09-04 14:00:00,78.2,78.33,78.02,78.15,140980.0,77.7304,77.8596,77.5515,77.6807,140980.0
2020-09-04 14:10:00,78.26,78.37,77.98,78.29,231060.0,77.7901,77.8994,77.5118,77.8199,231060.0
2020-09-04 14:20:00,78.23,78.56,78.21,78.52,376620.0,77.7603,78.0883,77.7404,78.0485,376620.0
2020-09-04 14:30:00,78.51,78.85,78.34,78.84,287600.0,78.0386,78.3765,77.8696,78.3666,287600.0
2020-09-04 14:40:00,78.88,79.58,78.74,79.27,593800.0,78.4063,79.1021,78.2672,78.794,593800.0
2020-09-04 14:50:00,79.26,79.58,79.1,79.49,413040.0,78.7841,79.1021,78.625,79.0127,413040.0
2020-09-04 15:00:00,79.44,79.46,79.24,79.33,227020.0,78.963,78.9829,78.7642,78.8536,227020.0
2020-09-04 15:10:00,79.29,79.57,79.12,79.47,327500.0,78.8139,79.0922,78.6449,78.9928,327500.0
2020-09-04 15:20:00,79.44,79.79,79.42,79.56,497520.0,78.963,79.3109,78.9431,79.0823,497520.0
2020-09-04 15:30:00,79.58,79.58,79.1,79.25,439300.0,79.1021,79.1021,78.625,78.7741,439300.0
2020-09-04 15:40:00,79.24,79.64,79.03,79.1,496680.0,78.7642,79.1618,78.5554,78.625,496680.0
2020-09-04 15:50:00,79.0,79.3,79.0,79.06,1251820.0,78.5256,78.8238,78.5256,78.5853,1251820.0
2020-09-08 09:30:00,76.27,77.03,75.83,77.0,2930020.0,75.812,76.5675,75.3747,76.5376,2930020.0
2020-09-08 09:40:00,76.98,77.0,76.14,76.67,1160940.0,76.5178,76.5376,75.6828,76.2096,1160940.0
2020-09-08 09:50:00,76.68,77.56,76.58,77.43,627860.0,76.2196,77.0943,76.1202,76.9651,627860.0
2020-09-08 10:00:00,77.45,77.55,77.14,77.51,595480.0,76.9849,77.0843,76.6768,77.0446,595480.0
2020-09-08 10:10:00,77.53,77.66,77.36,77.55,457180.0,77.0645,77.1937,76.8955,77.0843,457180.0
2020-09-08 10:20:00,77.55,77.78,77.25,77.59,484160.0,77.0843,77.313,76.7861,77.1241,484160.0
2020-09-08 10:30:00,77.45,77.75,77.0,77.28,430940.0,76.9849,77.2831,76.5376,76.816,430940.0
2020-09-08 10:40:00,77.24,77.34,76.83,77.12,370480.0,76.7762,76.8756,76.3687,76.6569,370480.0
2020-09-08 10:50:00,77.01,77.44,76.98,77.29,223020.0,76.5476,76.975,76.5178,76.8259,223020.0
2020-09-08 11:00:00,77.29,77.41,77.03,77.39,334900.0,76.8259,76.9452,76.5675,76.9253,334900.0
2020-09-08 11:10:00,77.41,77.6,77.28,77.55,251120.0,76.9452,77.134,76.816,77.0843,251120.0
2020-09-08 11:20:00,77.45,77.45,77.1,77.29,339180.0,76.9849,76.9849,76.637,76.8259,339180.0
2020-09-08 11:30:00,77.26,77.29,76.73,76.86,340740.0,76.7961,76.8259,76.2693,76.3985,340740.0
2020-09-08 11:40:00,76.76,77.0,76.61,76.89,257260.0,76.2991,76.5376,76.15,76.4283,257260.0
2020-09-08 11:50:00,76.9,76.91,76.57,76.78,653000.0,76.4382,76.4482,76.1102,76.319,653000.0
2020-09-08 12:00:00,76.77,77.0,76.71,76.9,287260.0,76.309,76.5376,76.2494,76.4382,287260.0
2020-09-08 12:10:00,76.9,76.98,76.53,76.74,370400.0,76.4382,76.5178,76.0705,76.2792,370400.0
2020-09-08 12:20:00,76.67,76.93,76.63,76.65,353640.0,76.2096,76.4681,76.1699,76.1897,353640.0
2020-09-08 12:30:00,76.69,76.9,76.51,76.73,259760.0,76.2295,76.4382,76.0506,76.2693,259760.0
2020-09-08 12:40:00,76.79,77.03,76.59,76.97,214460.0,76.3289,76.5675,76.1301,76.5078,214460.0
2020-09-08 12:50:00,76.93,77.19,76.85,77.08,393240.0,76.4681,76.7265,76.3885,76.6172,393240.0
2020-09-08 13:00:00,77.03,77.03,76.55,76.55,408480.0,76.5675,76.5675,76.0903,76.0903,408480.0
2020-09-08 13:10:00,76.58,77.0,76.58,76.98,274960.0,76.1202,76.5376,76.1202,76.5178,274960.0
2020-09-08 13:20:00,76.84,76.98,76.72,76.81,264980.0,76.3786,76.5178,76.2593,76.3488,264980.0
2020-09-08 13:30:00,76.74,76.97,76.7,76.97,271840.0,76.2792,76.5078,76.2394,76.5078,271840.0
2020-09-08 13:40:00,76.94,77.08,76.89,76.95,596420.0,76.478,76.6172,76.4283,76.4879,596420.0
2020-09-08 13:50:00,76.9,77.04,76.82,76.92,256580.0,76.4382,76.5774,76.3587,76.4581,256580.0
2020-09-08 14:00:00,76.95,77.04,76.65,76.84,317340.0,76.4879,76.5774,76.1897,76.3786,317340.0
2020-09-08 14:10:00,76.82,76.95,76.5,76.7,337840.0,76.3587,76.4879,76.0406,76.2394,337840.0
2020-09-08 14:20:00,76.68,76.72,76.35,76.46,440540.0,76.2196,76.2593,75.8915,76.0009,440540.0
2020-09-08 14:30:00,76.45,76.6,76.25,76.34,344600.0,75.9909,76.14,75.7921,75.8816,344600.0
2020-09-08 14:40:00,76.34,76.38,76.07,76.22,546800.0,75.8816,75.9214,75.6132,75.7623,546800.0
2020-09-08 14:50:00,76.2,76.45,75.97,76.31,484980.0,75.7424,75.9909,75.5138,75.8518,484980.0
2020-09-08 15:00:00,76.25,76.35,76.11,76.25,847200.0,75.7921,75.8915,75.653,75.7921,847200.0
2020-09-08 15:10:00,76.3,76.44,76.15,76.27,471820.0,75.8418,75.981,75.6927,75.812,471820.0
2020-09-08 15:20:00,76.27,76.58,76.26,76.56,388560.0,75.812,76.1202,75.8021,76.1003,388560.0
2020-09-08 15:30:00,76.54,76.7,76.41,76.48,496600.0,76.0804,76.2394,75.9512,76.0208,496600.0
2020-09-08 15:40:00,76.54,76.6,76.24,76.48,1243340.0,76.0804,76.14,75.7822,76.0208,1243340.0
2020-09-08 15:50:00,76.42,76.47,76.01,76.2,1879180.0,75.9611,76.0108,75.5536,75.7424,1879180.0
2020-09-09 09:30:00,77.47,77.65,76.39,76.55,2059060.0,77.0048,77.1837,75.9313,76.0903,2059060.0
2020-09-09 09:40:00,76.5,77.07,76.34,76.47,679700.0,76.0406,76.6072,75.8816,76.0108,679700.0
2020-09-09 09:50:00,76.51,76.75,76.26,76.75,550540.0,76.0506,76.2891,75.8021,76.2891,550540.0
2020-09-09 10:00:00,76.75,76.9,76.55,76.55,518180.0,76.2891,76.4382,76.0903,76.0903,518180.0
2020-09-09 10:10:00,76.66,76.8,76.5,76.63,436100.0,76.1997,76.3388,76.0406,76.1699,436100.0
2020-09-09 10:20:00,76.59,77.3,76.5,77.11,592640.0,76.1301,76.8358,76.0406,76.647,592640.0
2020-09-09 10:30:00,77.1,77.18,76.92,76.99,772200.0,76.637,76.7166,76.4581,76.5277,772200.0
2020-09-09 10:40:00,76.97,77.17,76.9,77.13,321520.0,76.5078,76.7066,76.4382,76.6669,321520.0
2020-09-09 10:50:00,77.16,77.46,77.14,77.36,427840.0,76.6967,76.9949,76.6768,76.8955,427840.0
2020-09-09 11:00:00,77.37,77.61,77.1,77.13,377460.0,76.9054,77.144,76.637,76.6669,377460.0
2020-09-09 11:10:00,77.07,77.26,77.03,77.25,389120.0,76.6072,76.7961,76.5675,76.7861,389120.0
2020-09-09 11:20:00,77.18,77.55,77.12,77.37,324720.0,76.7166,77.0843,76.6569,76.9054,324720.0
2020-09-09 11:30:00,77.42,77.5,77.33,77.46,277840.0,76.9551,77.0346,76.8657,76.9949,277840.0
2020-09-09 11:40:00,77.44,77.6,77.26,77.56,317680.0,76.975,77.134,76.7961,77.0943,317680.0
2020-09-09 11:50:00,77.54,77.59,77.41,77.54,303600.0,77.0744,77.1241,76.9452,77.0744,303600.0
2020-09-09 12:00:00,77.56,77.64,77.43,77.54,299740.0,77.0943,77.1738,76.9651,77.0744,299740.0
2020-09-09 12:10:00,77.57,77.68,77.52,77.67,266940.0,77.1042,77.2136,77.0545,77.2036,266940.0
2020-09-09 12:20:00,77.66,77.66,77.47,77.53,223280.0,77.1937,77.1937,77.0048,77.0645,223280.0
2020-09-09 12:30:00,77.52,77.6,77.42,77.5,279700.0,77.0545,77.134,76.9551,77.0346,279700.0
2020-09-09 12:40:00,77.55,77.63,77.5,77.57,120080.0,77.0843,77.1639,77.0346,77.1042,120080.0
2020-09-09 12:50:00,77.56,77.61,77.47,77.54,211600.0,77.0943,77.144,77.0048,77.0744,211600.0
2020-09-09 13:00:00,77.56,77.83,77.55,77.76,233900.0,77.0943,77.3627,77.0843,77.2931,233900.0
2020-09-09 13:10:00,77.76,77.76,77.42,77.44,227300.0,77.2931,77.2931,76.9551,76.975,227300.0
2020-09-09 13:20:00,77.46,77.67,77.46,77.55,275980.0,76.9949,77.2036,76.9949,77.0843,275980.0
2020-09-09 13:30:00,77.57,77.64,77.41,77.53,199120.0,77.1042,77.1738,76.9452,77.0645,199120.0
2020-09-09 13:40:00,77.53,77.53,77.29,77.44,229360.0,77.0645,77.0645,76.8259,76.975,229360.0
2020-09-09 13:50:00,77.42,77.58,77.3,77.33,178300.0,76.9551,77.1142,76.8358,76.8657,178300.0
2020-09-09 14:00:00,77.37,77.43,77.25,77.37,227840.0,76.9054,76.9651,76.7861,76.9054,227840.0
2020-09-09 14:10:00,77.36,77.54,77.31,77.54,72160.0,76.8955,77.0744,76.8458,77.0744,72160.0
2020-09-09 14:20:00,77.53,77.58,77.34,77.44,186180.0,77.0645,77.1142,76.8756,76.975,186180.0
2020-09-09 14:30:00,77.46,77.66,77.44,77.66,250380.0,76.9949,77.1937,76.975,77.1937,250380.0
2020-09-09 14:40:00,77.65,77.65,77.5,77.51,201820.0,77.1837,77.1837,77.0346,77.0446,201820.0
2020-09-09 14:50:00,77.55,77.7,77.47,77.55,208820.0,77.0843,77.2334,77.0048,77.0843,208820.0
2020-09-09 15:00:00,77.57,77.7,77.57,77.65,148640.0,77.1042,77.2334,77.1042,77.1837,148640.0
2020-09-09 15:10:00,77.71,77.77,77.6,77.7,303640.0,77.2434,77.303,77.134,77.2334,303640.0
2020-09-09 15:20:00,77.74,77.89,77.7,77.84,189420.0,77.2732,77.4223,77.2334,77.3726,189420.0
2020-09-09 15:30:00,77.82,77.94,77.6,77.6,212020.0,77.3527,77.472,77.134,77.134,212020.0
2020-09-09 15:40:00,77.6,77.65,77.42,77.5,441120.0,77.134,77.1837,76.9551,77.0346,441120.0
2020-09-09 15:50:00,77.43,77.8,77.19,77.27,1452100.0,76.9651,77.3328,76.7265,76.806,1452100.0
2020-09-10 09:30:00,77.61,78.04,77.31,77.75,1247820.0,77.144,77.5714,76.8458,77.2831,1247820.0
2020-09-10 09:40:00,77.73,78.05,77.71,77.71,229120.0,77.2633,77.5813,77.2434,77.2434,229120.0
2020-09-10 09:50:00,77.73,78.13,77.51,77.95,318860.0,77.2633,77.6609,77.0446,77.4819,318860.0
2020-09-10 10:00:00,78.04,78.55,78.04,78.55,324220.0,77.5714,78.0783,77.5714,78.0783,324220.0
2020-09-10 10:10:00,78.54,78.64,78.41,78.58,286920.0,78.0684,78.1678,77.9392,78.1081,286920.0
2020-09-10 10:20:00,78.58,78.62,78.29,78.38,147800.0,78.1081,78.1479,77.8199,77.9093,147800.0
2020-09-10 10:30:00,78.35,78.68,78.35,78.6,147260.0,77.8795,78.2075,77.8795,78.128,147260.0
2020-09-10 10:40:00,78.6,78.68,77.9,78.0,210580.0,78.128,78.2075,77.4322,77.5316,210580.0
2020-09-10 10:50:00,78.03,78.24,77.55,77.79,303340.0,77.5615,77.7702,77.0843,77.3229,303340.0
2020-09-10 11:00:00,77.74,77.98,77.48,77.83,346880.0,77.2732,77.5118,77.0148,77.3627,346880.0
2020-09-10 11:10:00,77.83,78.14,77.7,78.09,371520.0,77.3627,77.6708,77.2334,77.6211,371520.0
2020-09-10 11:20:00,78.09,78.3,78.06,78.29,144360.0,77.6211,77.8298,77.5913,77.8199,144360.0
2020-09-10 11:30:00,78.32,78.32,78.06,78.2,162900.0,77.8497,77.8497,77.5913,77.7304,162900.0
2020-09-10 11:40:00,78.2,78.31,78.11,78.2,129860.0,77.7304,77.8398,77.641,77.7304,129860.0
2020-09-10 11:50:00,78.16,78.21,77.78,77.9,100020.0,77.6907,77.7404,77.313,77.4322,100020.0
2020-09-10 12:00:00,77.88,78.02,77.65,77.69,248840.0,77.4124,77.5515,77.1837,77.2235,248840.0
2020-09-10 12:10:00,77.78,77.9,77.63,77.73,193040.0,77.313,77.4322,77.1639,77.2633,193040.0
2020-09-10 12:20:00,77.69,77.69,77.39,77.55,193400.0,77.2235,77.2235,76.9253,77.0843,193400.0
2020-09-10 12:30:00,77.64,77.8,77.15,77.15,333040.0,77.1738,77.3328,76.6867,76.6867,333040.0
2020-09-10 12:40:00,77.22,77.31,77.13,77.25,136320.0,76.7563,76.8458,76.6669,76.7861,136320.0
2020-09-10 12:50:00,77.24,77.55,77.24,77.51,168520.0,76.7762,77.0843,76.7762,77.0446,168520.0
2020-09-10 13:00:00,77.52,77.7,77.42,77.64,141380.0,77.0545,77.2334,76.9551,77.1738,141380.0
2020-09-10 13:10:00,77.66,77.8,77.5,77.79,146200.0,77.1937,77.3328,77.0346,77.3229,146200.0
2020-09-10 13:20:00,77.78,77.82,77.52,77.59,120320.0,77.313,77.3527,77.0545,77.1241,120320.0
2020-09-10 13:30:00,77.62,77.78,77.54,77.55,70000.0,77.1539,77.313,77.0744,77.0843,70000.0
2020-09-10 13:40:00,77.51,77.62,77.39,77.49,107960.0,77.0446,77.1539,76.9253,77.0247,107960.0
2020-09-10 13:50:00,77.49,77.61,77.32,77.44,125160.0,77.0247,77.144,76.8557,76.975,125160.0
2020-09-10 14:00:00,77.51,77.57,77.35,77.44,195700.0,77.0446,77.1042,76.8855,76.975,195700.0
2020-09-10 14:10:00,77.41,77.41,76.89,76.91,397720.0,76.9452,76.9452,76.4283,76.4482,397720.0
2020-09-10 14:20:00,76.88,77.03,76.15,76.22,753500.0,76.4184,76.5675,75.6927,75.7623,753500.0
2020-09-10 14:30:00,76.24,76.62,76.1,76.62,403960.0,75.7822,76.1599,75.643,76.1599,403960.0
2020-09-10 14:40:00,76.61,76.79,76.25,76.76,443360.0,76.15,76.3289,75.7921,76.2991,443360.0
2020-09-10 14:50:00,76.78,76.81,76.4,76.81,114400.0,76.319,76.3488,75.9412,76.3488,114400.0
2020-09-10 15:00:00,76.75,76.78,76.16,76.22,396700.0,76.2891,76.319,75.7027,75.7623,396700.0
2020-09-10 15:10:00,76.15,76.34,76.06,76.07,417300.0,75.6927,75.8816,75.6033,75.6132,417300.0
2020-09-10 15:20:00,76.1,76.32,76.0,76.25,366300.0,75.643,75.8617,75.5436,75.7921,366300.0
2020-09-10 15:30:00,76.23,76.59,76.13,76.56,373620.0,75.7723,76.1301,75.6729,76.1003,373620.0
2020-09-10 15:40:00,76.49,76.8,76.19,76.32,328300.0,76.0307,76.3388,75.7325,75.8617,328300.0
2020-09-10 15:50:00,76.26,76.52,76.19,76.29,1215120.0,75.8021,76.0605,75.7325,75.8319,1215120.0
2020-09-11 09:30:00,76.45,76.61,75.52,75.98,1452960.0,75.9909,76.15,75.0665,75.5238,1452960.0
2020-09-11 09:40:00,76.04,76.75,75.9,76.66,1080700.0,75.5834,76.2891,75.4442,76.1997,1080700.0
2020-09-11 09:50:00,76.69,76.74,75.82,75.82,560960.0,76.2295,76.2792,75.3647,75.3647,560960.0
2020-09-11 10:00:00,75.8,76.49,75.72,76.25,368300.0,75.3448,76.0307,75.2653,75.7921,368300.0
2020-09-11 10:10:00,76.12,76.58,75.98,76.52,194980.0,75.6629,76.1202,75.5238,76.0605,194980.0
2020-09-11 10:20:00,76.54,76.78,76.4,76.57,220280.0,76.0804,76.319,75.9412,76.1102,220280.0
2020-09-11 10:30:00,76.61,76.66,76.18,76.32,178920.0,76.15,76.1997,75.7226,75.8617,178920.0
2020-09-11 10:40:00,76.32,76.81,76.27,76.79,173660.0,75.8617,76.3488,75.812,76.3289,173660.0
2020-09-11 10:50:00,76.75,76.88,76.7,76.82,395640.0,76.2891,76.4184,76.2394,76.3587,395640.0
2020-09-11 11:00:00,76.82,76.94,76.64,76.77,340660.0,76.3587,76.478,76.1798,76.309,340660.0
2020-09-11 11:10:00,76.68,76.79,76.5,76.66,217020.0,76.2196,76.3289,76.0406,76.1997,217020.0
2020-09-11 11:20:00,76.71,76.71,76.21,76.29,226940.0,76.2494,76.2494,75.7524,75.8319,226940.0
2020-09-11 11:30:00,76.2,76.38,76.04,76.35,331260.0,75.7424,75.9214,75.5834,75.8915,331260.0
2020-09-11 11:40:00,76.35,76.48,76.25,76.38,139380.0,75.8915,76.0208,75.7921,75.9214,139380.0
2020-09-11 11:50:00,76.37,76.4,75.95,75.96,318320.0,75.9114,75.9412,75.4939,75.5039,318320.0
2020-09-11 12:00:00,76.0,76.25,75.95,76.21,140100.0,75.5436,75.7921,75.4939,75.7524,140100.0
2020-09-11 12:10:00,76.15,76.15,75.95,76.07,190680.0,75.6927,75.6927,75.4939,75.6132,190680.0
2020-09-11 12:20:00,76.04,76.21,75.99,76.0,63100.0,75.5834,75.7524,75.5337,75.5436,63100.0
2020-09-11 12:30:00,76.0,76.0,75.38,75.57,245400.0,75.5436,75.5436,74.9274,75.1162,245400.0
2020-09-11 12:40:00,75.47,75.5,75.24,75.35,246740.0,75.0168,75.0466,74.7882,74.8975,246740.0
2020-09-11 12:50:00,75.39,75.51,75.14,75.14,123500.0,74.9373,75.0566,74.6888,74.6888,123500.0
2020-09-11 13:00:00,75.28,75.32,75.01,75.13,178460.0,74.828,74.8677,74.5596,74.6789,178460.0
2020-09-11 13:10:00,75.11,75.27,74.94,75.27,307920.0,74.659,74.818,74.49,74.818,307920.0
2020-09-11 13:20:00,75.29,75.32,74.97,74.97,282920.0,74.8379,74.8677,74.5198,74.5198,282920.0
2020-09-11 13:30:00,75.0,75.25,74.65,75.16,416760.0,74.5496,74.7981,74.2017,74.7087,416760.0
2020-09-11 13:40:00,75.15,75.47,75.11,75.37,175120.0,74.6987,75.0168,74.659,74.9174,175120.0
2020-09-11 13:50:00,75.31,75.5,75.05,75.05,205160.0,74.8578,75.0466,74.5993,74.5993,205160.0
2020-09-11 14:00:00,75.1,75.42,75.06,75.4,89500.0,74.649,74.9671,74.6093,74.9472,89500.0
2020-09-11 14:10:00,75.33,75.43,75.11,75.11,504300.0,74.8777,74.9771,74.659,74.659,504300.0
2020-09-11 14:20:00,75.16,75.32,75.0,75.1,230940.0,74.7087,74.8677,74.5496,74.649,230940.0
2020-09-11 14:30:00,75.18,75.63,75.17,75.57,124720.0,74.7286,75.1759,74.7186,75.1162,124720.0
2020-09-11 14:40:00,75.57,75.66,75.4,75.57,189200.0,75.1162,75.2057,74.9472,75.1162,189200.0
2020-09-11 14:50:00,75.65,75.76,75.53,75.57,129220.0,75.1957,75.3051,75.0765,75.1162,129220.0
2020-09-11 15:00:00,75.58,75.59,75.29,75.3,285800.0,75.1262,75.1361,74.8379,74.8478,285800.0
2020-09-11 15:10:00,75.31,75.81,75.26,75.78,183280.0,74.8578,75.3548,74.8081,75.325,183280.0
2020-09-11 15:20:00,75.72,76.02,75.66,75.96,262940.0,75.2653,75.5635,75.2057,75.5039,262940.0
2020-09-11 15:30:00,76.0,76.04,75.76,75.86,267860.0,75.5436,75.5834,75.3051,75.4045,267860.0
2020-09-11 15:40:00,75.86,75.95,75.65,75.79,314580.0,75.4045,75.4939,75.1957,75.3349,314580.0
2020-09-11 15:50:00,75.72,75.94,75.65,75.75,695520.0,75.2653,75.484,75.1957,75.2951,695520.0
2020-09-14 09:30:00,76.58,76.66,76.19,76.43,807580.0,76.1202,76.1997,75.7325,75.9711,807580.0
2020-09-14 09:40:00,76.38,76.99,76.35,76.75,465800.0,75.9214,76.5277,75.8915,76.2891,465800.0
2020-09-14 09:50:00,76.75,77.19,76.75,77.08,441780.0,76.2891,76.7265,76.2891,76.6172,441780.0
2020-09-14 10:00:00,77.1,77.62,76.97,77.49,631260.0,76.637,77.1539,76.5078,77.0247,631260.0
2020-09-14 10:10:00,77.51,77.85,77.47,77.76,267940.0,77.0446,77.3825,77.0048,77.2931,267940.0
2020-09-14 10:20:00,77.79,77.79,77.53,77.64,364300.0,77.3229,77.3229,77.0645,77.1738,364300.0
2020-09-14 10:30:00,77.64,77.64,77.4,77.54,402880.0,77.1738,77.1738,76.9352,77.0744,402880.0
2020-09-14 10:40:00,77.54,77.72,77.52,77.61,279480.0,77.0744,77.2533,77.0545,77.144,279480.0
2020-09-14 10:50:00,77.7,77.75,77.58,77.71,182360.0,77.2334,77.2831,77.1142,77.2434,182360.0
2020-09-14 11:00:00,77.7,77.81,77.67,77.78,164340.0,77.2334,77.3428,77.2036,77.313,164340.0
2020-09-14 11:10:00,77.78,77.78,77.44,77.66,247480.0,77.313,77.313,76.975,77.1937,247480.0
2020-09-14 11:20:00,77.66,77.83,77.63,77.83,224260.0,77.1937,77.3627,77.1639,77.3627,224260.0
2020-09-14 11:30:00,77.85,77.85,77.49,77.56,292860.0,77.3825,77.3825,77.0247,77.0943,292860.0
2020-09-14 11:40:00,77.59,77.71,77.37,77.43,281420.0,77.1241,77.2434,76.9054,76.9651,281420.0
2020-09-14 11:50:00,77.5,77.65,77.39,77.52,305500.0,77.0346,77.1837,76.9253,77.0545,305500.0
2020-09-14 12:00:00,77.47,77.57,77.26,77.26,250300.0,77.0048,77.1042,76.7961,76.7961,250300.0
2020-09-14 12:10:00,77.42,77.42,77.24,77.31,107000.0,76.9551,76.9551,76.7762,76.8458,107000.0
2020-09-14 12:20:00,77.24,77.25,77.08,77.21,138500.0,76.7762,76.7861,76.6172,76.7464,138500.0
2020-09-14 12:30:00,77.24,77.32,76.79,76.84,425340.0,76.7762,76.8557,76.3289,76.3786,425340.0
2020-09-14 12:40:00,76.87,77.0,76.8,76.84,264400.0,76.4084,76.5376,76.3388,76.3786,264400.0
2020-09-14 12:50:00,76.88,76.89,76.66,76.8,173300.0,76.4184,76.4283,76.1997,76.3388,173300.0
2020-09-14 13:00:00,76.78,76.85,76.43,76.49,404020.0,76.319,76.3885,75.9711,76.0307,404020.0
2020-09-14 13:10:00,76.49,76.58,76.27,76.34,320800.0,76.0307,76.1202,75.812,75.8816,320800.0
2020-09-14 13:20:00,76.39,76.51,76.3,76.44,342980.0,75.9313,76.0506,75.8418,75.981,342980.0
2020-09-14 13:30:00,76.44,76.44,76.1,76.29,236320.0,75.981,75.981,75.643,75.8319,236320.0
2020-09-14 13:40:00,76.29,76.56,76.23,76.49,206000.0,75.8319,76.1003,75.7723,76.0307,206000.0
2020-09-14 13:50:00,76.51,76.56,76.33,76.44,404100.0,76.0506,76.1003,75.8717,75.981,404100.0
2020-09-14 14:00:00,76.42,76.49,76.24,76.43,425680.0,75.9611,76.0307,75.7822,75.9711,425680.0
2020-09-14 14:10:00,76.44,76.44,76.14,76.25,409180.0,75.981,75.981,75.6828,75.7921,409180.0
2020-09-14 14:20:00,76.24,76.34,76.0,76.11,473060.0,75.7822,75.8816,75.5436,75.653,473060.0
2020-09-14 14:30:00,76.08,76.16,75.94,76.0,275560.0,75.6232,75.7027,75.484,75.5436,275560.0
2020-09-14 14:40:00,76.01,76.09,75.83,75.86,348960.0,75.5536,75.6331,75.3747,75.4045,348960.0
2020-09-14 14:50:00,75.88,76.01,75.69,75.9,342580.0,75.4244,75.5536,75.2355,75.4442,342580.0
2020-09-14 15:00:00,75.92,75.97,75.78,75.79,337500.0,75.4641,75.5138,75.325,75.3349,337500.0
2020-09-14 15:10:00,75.8,75.88,75.62,75.82,489380.0,75.3448,75.4244,75.1659,75.3647,489380.0
2020-09-14 15:20:00,75.82,75.83,75.54,75.77,731360.0,75.3647,75.3747,75.0864,75.315,731360.0
2020-09-14 15:30:00,75.79,75.99,75.73,75.93,638760.0,75.3349,75.5337,75.2753,75.4741,638760.0
2020-09-14 15:40:00,75.93,76.07,75.76,75.89,923740.0,75.4741,75.6132,75.3051,75.4343,923740.0
2020-09-14 15:50:00,75.87,75.9,75.26,75.51,2781080.0,75.4144,75.4442,74.8081,75.0566,2781080.0
2020-09-15 09:30:00,76.4,76.84,76.11,76.84,1113380.0,75.9412,76.3786,75.653,76.3786,1113380.0
2020-09-15 09:40:00,76.93,77.24,76.86,77.2,727480.0,76.4681,76.7762,76.3985,76.7364,727480.0
2020-09-15 09:50:00,77.21,77.48,77.03,77.45,361460.0,76.7464,77.0148,76.5675,76.9849,361460.0
2020-09-15 10:00:00,77.47,77.53,77.28,77.44,397460.0,77.0048,77.0645,76.816,76.975,397460.0
2020-09-15 10:10:00,77.5,77.55,77.15,77.17,279920.0,77.0346,77.0843,76.6867,76.7066,279920.0
2020-09-15 10:20:00,77.23,77.36,77.07,77.31,145140.0,76.7663,76.8955,76.6072,76.8458,145140.0
2020-09-15 10:30:00,77.37,77.38,77.12,77.12,147440.0,76.9054,76.9154,76.6569,76.6569,147440.0
2020-09-15 10:40:00,77.17,77.17,76.83,77.0,273400.0,76.7066,76.7066,76.3687,76.5376,273400.0
2020-09-15 10:50:00,77.0,77.12,76.92,77.08,224940.0,76.5376,76.6569,76.4581,76.6172,224940.0
2020-09-15 11:00:00,77.05,77.28,77.04,77.24,212180.0,76.5873,76.816,76.5774,76.7762,212180.0
2020-09-15 11:10:00,77.29,77.29,76.96,77.0,181640.0,76.8259,76.8259,76.4979,76.5376,181640.0
2020-09-15 11:20:00,77.01,77.04,76.83,76.92,244780.0,76.5476,76.5774,76.3687,76.4581,244780.0
2020-09-15 11:30:00,76.89,77.06,76.87,76.9,122760.0,76.4283,76.5973,76.4084,76.4382,122760.0
2020-09-15 11:40:00,76.99,77.06,76.93,77.0,50000.0,76.5277,76.5973,76.4681,76.5376,50000.0
2020-09-15 11:50:00,76.98,76.98,76.82,76.93,126560.0,76.5178,76.5178,76.3587,76.4681,126560.0
2020-09-15 12:00:00,76.96,77.15,76.94,76.98,123860.0,76.4979,76.6867,76.478,76.5178,123860.0
2020-09-15 12:10:00,76.96,77.02,76.9,77.01,60040.0,76.4979,76.5575,76.4382,76.5476,60040.0
2020-09-15 12:20:00,77.04,77.12,76.92,77.1,84620.0,76.5774,76.6569,76.4581,76.637,84620.0
2020-09-15 12:30:00,77.08,77.11,76.95,77.0,68140.0,76.6172,76.647,76.4879,76.5376,68140.0
2020-09-15 12:40:00,77.02,77.09,76.99,77.07,56900.0,76.5575,76.6271,76.5277,76.6072,56900.0
2020-09-15 12:50:00,77.03,77.07,76.97,77.06,68000.0,76.5675,76.6072,76.5078,76.5973,68000.0
2020-09-15 13:00:00,77.07,77.13,76.97,77.08,104780.0,76.6072,76.6669,76.5078,76.6172,104780.0
2020-09-15 13:10:00,77.07,77.1,76.99,77.08,79000.0,76.6072,76.637,76.5277,76.6172,79000.0
2020-09-15 13:20:00,77.03,77.08,77.0,77.03,91420.0,76.5675,76.6172,76.5376,76.5675,91420.0
2020-09-15 13:30:00,76.96,77.08,76.95,77.01,74520.0,76.4979,76.6172,76.4879,76.5476,74520.0
2020-09-15 13:40:00,76.99,77.03,76.96,77.0,81680.0,76.5277,76.5675,76.4979,76.5376,81680.0
2020-09-15 13:50:00,77.0,77.04,76.84,76.85,114320.0,76.5376,76.5774,76.3786,76.3885,114320.0
2020-09-15 14:00:00,76.85,76.9,76.75,76.77,221980.0,76.3885,76.4382,76.2891,76.309,221980.0
2020-09-15 14:10:00,76.81,76.9,76.79,76.79,81000.0,76.3488,76.4382,76.3289,76.3289,81000.0
2020-09-15 14:20:00,76.78,76.86,76.71,76.8,64640.0,76.319,76.3985,76.2494,76.3388,64640.0
2020-09-15 14:30:00,76.8,76.83,76.7,76.76,67800.0,76.3388,76.3687,76.2394,76.2991,67800.0
2020-09-15 14:40:00,76.81,76.87,76.78,76.83,129100.0,76.3488,76.4084,76.319,76.3687,129100.0
2020-09-15 14:50:00,76.87,76.88,76.73,76.76,132020.0,76.4084,76.4184,76.2693,76.2991,132020.0
2020-09-15 15:00:00,76.78,76.78,76.5,76.58,188800.0,76.319,76.319,76.0406,76.1202,188800.0
2020-09-15 15:10:00,76.54,76.56,76.44,76.46,147860.0,76.0804,76.1003,75.981,76.0009,147860.0
2020-09-15 15:20:00,76.47,76.67,76.47,76.66,138000.0,76.0108,76.2096,76.0108,76.1997,138000.0
2020-09-15 15:30:00,76.7,76.72,76.37,76.52,188940.0,76.2394,76.2593,75.9114,76.0605,188940.0
2020-09-15 15:40:00,76.51,76.64,76.43,76.58,238880.0,76.0506,76.1798,75.9711,76.1202,238880.0
2020-09-15 15:50:00,76.57,76.77,76.44,76.76,1056820.0,76.1102,76.309,75.981,76.2991,1056820.0
2020-09-16 09:30:00,77.09,77.64,77.09,77.64,698880.0,76.6271,77.1738,76.6271,77.1738,698880.0
2020-09-16 09:40:00,77.64,77.72,77.1,77.14,350200.0,77.1738,77.2533,76.637,76.6768,350200.0
2020-09-16 09:50:00,77.1,77.38,77.01,77.29,319840.0,76.637,76.9154,76.5476,76.8259,319840.0
2020-09-16 10:00:00,77.24,77.34,76.8,76.8,483560.0,76.7762,76.8756,76.3388,76.3388,483560.0
2020-09-16 10:10:00,76.83,76.96,76.56,76.57,274700.0,76.3687,76.4979,76.1003,76.1102,274700.0
2020-09-16 10:20:00,76.76,76.76,76.5,76.56,243180.0,76.2991,76.2991,76.0406,76.1003,243180.0
2020-09-16 10:30:00,76.6,76.61,76.34,76.42,221380.0,76.14,76.15,75.8816,75.9611,221380.0
2020-09-16 10:40:00,76.52,76.57,76.15,76.35,217380.0,76.0605,76.1102,75.6927,75.8915,217380.0
2020-09-16 10:50:00,76.35,76.52,76.25,76.45,205900.0,75.8915,76.0605,75.7921,75.9909,205900.0
2020-09-16 11:00:00,76.44,76.65,76.44,76.59,181920.0,75.981,76.1897,75.981,76.1301,181920.0
2020-09-16 11:10:00,76.47,76.98,76.47,76.92,236600.0,76.0108,76.5178,76.0108,76.4581,236600.0
2020-09-16 11:20:00,77.01,77.01,76.9,76.94,142280.0,76.5476,76.5476,76.4382,76.478,142280.0
2020-09-16 11:30:00,76.97,77.09,76.9,76.9,144880.0,76.5078,76.6271,76.4382,76.4382,144880.0
2020-09-16 11:40:00,76.86,77.0,76.81,76.83,85960.0,76.3985,76.5376,76.3488,76.3687,85960.0
2020-09-16 11:50:00,76.83,76.85,76.71,76.75,71980.0,76.3687,76.3885,76.2494,76.2891,71980.0
2020-09-16 12:00:00,76.71,76.81,76.62,76.67,101160.0,76.2494,76.3488,76.1599,76.2096,101160.0
2020-09-16 12:10:00,76.69,76.72,76.4,76.43,54880.0,76.2295,76.2593,75.9412,75.9711,54880.0
2020-09-16 12:20:00,76.42,76.54,76.4,76.54,56000.0,75.9611,76.0804,75.9412,76.0804,56000.0
2020-09-16 12:30:00,76.47,76.47,76.31,76.44,96780.0,76.0108,76.0108,75.8518,75.981,96780.0
2020-09-16 12:40:00,76.45,76.46,76.34,76.37,61560.0,75.9909,76.0009,75.8816,75.9114,61560.0
2020-09-16 12:50:00,76.37,76.43,76.33,76.36,60720.0,75.9114,75.9711,75.8717,75.9015,60720.0
2020-09-16 13:00:00,76.34,76.44,76.31,76.37,121780.0,75.8816,75.981,75.8518,75.9114,121780.0
2020-09-16 13:10:00,76.33,76.39,76.19,76.19,118100.0,75.8717,75.9313,75.7325,75.7325,118100.0
2020-09-16 13:20:00,76.26,76.35,76.16,76.2,125820.0,75.8021,75.8915,75.7027,75.7424,125820.0
2020-09-16 13:30:00,76.21,76.24,76.1,76.11,100300.0,75.7524,75.7822,75.643,75.653,100300.0
2020-09-16 13:40:00,76.1,76.25,76.05,76.17,64200.0,75.643,75.7921,75.5933,75.7126,64200.0
2020-09-16 13:50:00,76.17,76.32,76.13,76.3,114820.0,75.7126,75.8617,75.6729,75.8418,114820.0
2020-09-16 14:00:00,76.35,76.57,76.26,76.38,158160.0,75.8915,76.1102,75.8021,75.9214,158160.0
2020-09-16 14:10:00,76.42,77.01,76.41,76.79,182780.0,75.9611,76.5476,75.9512,76.3289,182780.0
2020-09-16 14:20:00,76.73,76.84,76.63,76.77,272980.0,76.2693,76.3786,76.1699,76.309,272980.0
2020-09-16 14:30:00,76.86,76.93,76.69,76.93,171820.0,76.3985,76.4681,76.2295,76.4681,171820.0
2020-09-16 14:40:00,76.9,76.92,76.49,76.59,151780.0,76.4382,76.4581,76.0307,76.1301,151780.0
2020-09-16 14:50:00,76.6,76.6,76.27,76.36,127640.0,76.14,76.14,75.812,75.9015,127640.0
2020-09-16 15:00:00,76.36,76.68,76.25,76.25,333560.0,75.9015,76.2196,75.7921,75.7921,333560.0
2020-09-16 15:10:00,76.32,76.32,75.92,76.18,309660.0,75.8617,75.8617,75.4641,75.7226,309660.0
2020-09-16 15:20:00,76.13,76.14,75.82,75.91,163080.0,75.6729,75.6828,75.3647,75.4542,163080.0
2020-09-16 15:30:00,75.95,76.09,75.75,75.78,441320.0,75.4939,75.6331,75.2951,75.325,441320.0
2020-09-16 15:40:00,75.77,76.22,75.75,76.04,249720.0,75.315,75.7623,75.2951,75.5834,249720.0
2020-09-16 15:50:00,76.01,76.09,75.58,75.6,972380.0,75.5536,75.6331,75.1262,75.146,972380.0
2020-09-17 09:30:00,74.26,74.52,74.0,74.12,1697020.0,73.8141,74.0725,73.5557,73.6749,1697020.0
2020-09-17 09:40:00,74.08,74.3,73.9,74.2,1004680.0,73.6352,73.8538,73.4563,73.7544,1004680.0
2020-09-17 09:50:00,74.17,74.73,74.14,74.4,921180.0,73.7246,74.2813,73.6948,73.9532,921180.0
2020-09-17 10:00:00,74.42,74.71,74.34,74.42,594760.0,73.9731,74.2614,73.8936,73.9731,594760.0
2020-09-17 10:10:00,74.4,74.54,74.0,74.23,743140.0,73.9532,74.0924,73.5557,73.7843,743140.0
2020-09-17 10:20:00,74.23,74.43,73.76,73.92,612860.0,73.7843,73.9831,73.3171,73.4761,612860.0
2020-09-17 10:30:00,73.93,74.56,73.89,74.52,368080.0,73.4861,74.1123,73.4463,74.0725,368080.0
2020-09-17 10:40:00,74.53,74.9,74.48,74.86,325420.0,74.0825,74.4502,74.0328,74.4105,325420.0
2020-09-17 10:50:00,74.86,74.93,74.65,74.66,135520.0,74.4105,74.4801,74.2017,74.2117,135520.0
2020-09-17 11:00:00,74.7,74.93,74.66,74.79,123700.0,74.2514,74.4801,74.2117,74.3409,123700.0
2020-09-17 11:10:00,74.69,74.85,74.5,74.5,238160.0,74.2415,74.4005,74.0526,74.0526,238160.0
2020-09-17 11:20:00,74.45,74.48,74.3,74.41,92860.0,74.0029,74.0328,73.8538,73.9632,92860.0
2020-09-17 11:30:00,74.35,74.53,74.31,74.44,119800.0,73.9035,74.0825,73.8638,73.993,119800.0
2020-09-17 11:40:00,74.47,74.52,74.02,74.06,233260.0,74.0228,74.0725,73.5755,73.6153,233260.0
2020-09-17 11:50:00,74.09,74.11,73.8,73.84,142720.0,73.6451,73.665,73.3569,73.3966,142720.0
2020-09-17 12:00:00,73.81,74.1,73.77,73.78,262200.0,73.3668,73.655,73.327,73.337,262200.0
2020-09-17 12:10:00,73.78,73.79,73.49,73.67,420460.0,73.337,73.3469,73.0487,73.2276,420460.0
2020-09-17 12:20:00,73.67,73.69,73.45,73.69,451800.0,73.2276,73.2475,73.009,73.2475,451800.0
2020-09-17 12:30:00,73.66,73.88,73.58,73.77,688800.0,73.2177,73.4364,73.1382,73.327,688800.0
2020-09-17 12:40:00,73.76,73.78,73.3,73.37,258660.0,73.3171,73.337,72.8599,72.9294,258660.0
2020-09-17 12:50:00,73.34,73.63,73.12,73.63,230360.0,72.8996,73.1879,72.6809,73.1879,230360.0
2020-09-17 13:00:00,73.59,73.73,73.53,73.68,177720.0,73.1481,73.2873,73.0885,73.2376,177720.0
2020-09-17 13:10:00,73.62,73.74,73.32,73.35,139800.0,73.1779,73.2972,72.8797,72.9096,139800.0
2020-09-17 13:20:00,73.32,73.5,73.29,73.46,111120.0,72.8797,73.0587,72.8499,73.0189,111120.0
2020-09-17 13:30:00,73.46,73.7,73.43,73.56,96100.0,73.0189,73.2575,72.9891,73.1183,96100.0
2020-09-17 13:40:00,73.61,73.82,73.57,73.8,142840.0,73.168,73.3767,73.1282,73.3569,142840.0
2020-09-17 13:50:00,73.78,73.8,73.6,73.63,146500.0,73.337,73.3569,73.1581,73.1879,146500.0
2020-09-17 14:00:00,73.63,73.8,73.55,73.73,89740.0,73.1879,73.3569,73.1084,73.2873,89740.0
2020-09-17 14:10:00,73.73,73.8,73.62,73.62,94800.0,73.2873,73.3569,73.1779,73.1779,94800.0
2020-09-17 14:20:00,73.63,73.69,73.3,73.3,155540.0,73.1879,73.2475,72.8599,72.8599,155540.0
2020-09-17 14:30:00,73.25,73.47,73.2,73.21,229420.0,72.8102,73.0288,72.7605,72.7704,229420.0
2020-09-17 14:40:00,73.26,73.51,73.23,73.47,126220.0,72.8201,73.0686,72.7903,73.0288,126220.0
2020-09-17 14:50:00,73.48,73.55,73.35,73.41,188440.0,73.0388,73.1084,72.9096,72.9692,188440.0
2020-09-17 15:00:00,73.43,73.47,73.15,73.35,309700.0,72.9891,73.0288,72.7108,72.9096,309700.0
2020-09-17 15:10:00,73.39,74.0,73.39,73.84,690280.0,72.9493,73.5557,72.9493,73.3966,690280.0
2020-09-17 15:20:00,73.92,73.97,73.5,73.58,464660.0,73.4761,73.5258,73.0587,73.1382,464660.0
2020-09-17 15:30:00,73.58,74.13,73.52,74.09,319420.0,73.1382,73.6849,73.0785,73.6451,319420.0
2020-09-17 15:40:00,74.13,74.28,73.92,74.18,533660.0,73.6849,73.834,73.4761,73.7346,533660.0
2020-09-17 15:50:00,74.19,74.45,74.15,74.39,2004080.0,73.7445,74.0029,73.7047,73.9433,2004080.0
2020-09-18 09:30:00,74.41,74.76,74.21,74.32,7132200.0,73.9632,74.3111,73.7644,73.8737,7132200.0
2020-09-18 09:40:00,74.37,74.53,74.0,74.08,238560.0,73.9234,74.0825,73.5557,73.6352,238560.0
2020-09-18 09:50:00,74.07,74.48,73.97,74.37,352760.0,73.6252,74.0328,73.5258,73.9234,352760.0
2020-09-18 10:00:00,74.38,74.74,74.38,74.65,301360.0,73.9334,74.2912,73.9334,74.2017,301360.0
2020-09-18 10:10:00,74.6,74.66,74.42,74.42,150520.0,74.152,74.2117,73.9731,73.9731,150520.0
2020-09-18 10:20:00,74.43,74.43,74.06,74.09,552540.0,73.9831,73.9831,73.6153,73.6451,552540.0
2020-09-18 10:30:00,74.02,74.13,73.81,73.85,424400.0,73.5755,73.6849,73.3668,73.4066,424400.0
2020-09-18 10:40:00,73.83,74.01,73.6,73.76,363920.0,73.3867,73.5656,73.1581,73.3171,363920.0
2020-09-18 10:50:00,73.72,73.79,73.36,73.43,315620.0,73.2773,73.3469,72.9195,72.9891,315620.0
2020-09-18 11:00:00,73.35,73.5,73.2,73.39,278620.0,72.9096,73.0587,72.7605,72.9493,278620.0
2020-09-18 11:10:00,73.35,73.35,73.05,73.08,492720.0,72.9096,72.9096,72.6114,72.6412,492720.0
2020-09-18 11:20:00,73.17,73.27,73.08,73.24,446400.0,72.7306,72.83,72.6412,72.8002,446400.0
2020-09-18 11:30:00,73.24,73.29,72.9,73.06,612920.0,72.8002,72.8499,72.4623,72.6213,612920.0
2020-09-18 11:40:00,73.01,73.27,72.9,73.23,430320.0,72.5716,72.83,72.4623,72.7903,430320.0
2020-09-18 11:50:00,73.23,73.33,73.03,73.24,362920.0,72.7903,72.8897,72.5915,72.8002,362920.0
2020-09-18 12:00:00,73.18,73.32,73.1,73.23,273620.0,72.7406,72.8797,72.6611,72.7903,273620.0
2020-09-18 12:10:00,73.25,73.26,72.74,72.85,771340.0,72.8102,72.8201,72.3032,72.4126,771340.0
2020-09-18 12:20:00,72.81,72.91,72.69,72.79,387560.0,72.3728,72.4722,72.2535,72.3529,387560.0
2020-09-18 12:30:00,72.75,72.75,72.34,72.42,598720.0,72.3132,72.3132,71.9056,71.9851,598720.0
2020-09-18 12:40:00,72.34,72.65,72.27,72.48,469640.0,71.9056,72.2138,71.836,72.0448,469640.0
2020-09-18 12:50:00,72.41,72.55,72.34,72.51,290520.0,71.9752,72.1144,71.9056,72.0746,290520.0
2020-09-18 13:00:00,72.5,72.66,72.22,72.3,394900.0,72.0647,72.2237,71.7863,71.8659,394900.0
2020-09-18 13:10:00,72.25,72.35,72.01,72.07,739940.0,71.8162,71.9156,71.5776,71.6372,739940.0
2020-09-18 13:20:00,72.05,72.18,71.75,71.77,427520.0,71.6174,71.7466,71.3192,71.339,427520.0
2020-09-18 13:30:00,71.75,71.93,71.58,71.89,483160.0,71.3192,71.4981,71.1502,71.4583,483160.0
2020-09-18 13:40:00,71.91,71.97,71.78,71.93,262920.0,71.4782,71.5378,71.349,71.4981,262920.0
2020-09-18 13:50:00,71.94,72.14,71.89,72.11,353160.0,71.508,71.7068,71.4583,71.677,353160.0
2020-09-18 14:00:00,72.11,72.17,72.03,72.16,317580.0,71.677,71.7366,71.5975,71.7267,317580.0
2020-09-18 14:10:00,72.09,72.16,71.85,71.89,259020.0,71.6571,71.7267,71.4186,71.4583,259020.0
2020-09-18 14:20:00,71.95,72.24,71.85,72.22,234880.0,71.518,71.8062,71.4186,71.7863,234880.0
2020-09-18 14:30:00,72.21,72.4,72.2,72.22,172740.0,71.7764,71.9653,71.7665,71.7863,172740.0
2020-09-18 14:40:00,72.26,72.3,72.05,72.26,222920.0,71.8261,71.8659,71.6174,71.8261,222920.0
2020-09-18 14:50:00,72.27,72.29,72.09,72.18,627340.0,71.836,71.8559,71.6571,71.7466,627340.0
2020-09-18 15:00:00,72.16,72.35,72.15,72.24,569880.0,71.7267,71.9156,71.7168,71.8062,569880.0
2020-09-18 15:10:00,72.22,72.27,72.02,72.15,537340.0,71.7863,71.836,71.5875,71.7168,537340.0
2020-09-18 15:20:00,72.17,72.17,72.0,72.03,815280.0,71.7366,71.7366,71.5677,71.5975,815280.0
2020-09-18 15:30:00,72.01,72.12,71.94,72.05,1336180.0,71.5776,71.6869,71.508,71.6174,1336180.0
2020-09-18 15:40:00,72.04,72.15,71.97,72.12,1487940.0,71.6074,71.7168,71.5378,71.6869,1487940.0
2020-09-18 15:50:00,72.1,72.75,71.9,72.55,3410400.0,71.6671,72.3132,71.4683,72.1144,3410400.0
2020-09-21 09:30:00,71.58,72.0,71.06,71.21,1700100.0,71.1502,71.5677,70.6333,70.7824,1700100.0
2020-09-21 09:40:00,71.2,71.86,71.0,71.74,1112020.0,70.7725,71.4285,70.5737,71.3092,1112020.0
2020-09-21 09:50:00,71.74,71.8,71.06,71.13,955380.0,71.3092,71.3689,70.6333,70.7029,955380.0
2020-09-21 10:00:00,71.14,71.21,70.68,70.93,818900.0,70.7128,70.7824,70.2556,70.5041,818900.0
2020-09-21 10:10:00,70.91,71.05,70.8,70.85,521960.0,70.4842,70.6234,70.3749,70.4246,521960.0
2020-09-21 10:20:00,70.85,70.98,70.54,70.58,542900.0,70.4246,70.5538,70.1164,70.1562,542900.0
2020-09-21 10:30:00,70.5,70.71,70.31,70.35,693420.0,70.0767,70.2854,69.8878,69.9276,693420.0
2020-09-21 10:40:00,70.36,70.46,70.2,70.28,518960.0,69.9375,70.0369,69.7785,69.858,518960.0
2020-09-21 10:50:00,70.27,70.66,70.13,70.47,678080.0,69.848,70.2357,69.7089,70.0468,678080.0
2020-09-21 11:00:00,70.42,71.0,70.39,70.99,954100.0,69.9971,70.5737,69.9673,70.5637,954100.0
2020-09-21 11:10:00,70.96,71.0,70.49,70.56,716780.0,70.5339,70.5737,70.0667,70.1363,716780.0
2020-09-21 11:20:00,70.58,70.79,70.33,70.59,757920.0,70.1562,70.3649,69.9077,70.1661,757920.0
2020-09-21 11:30:00,70.61,70.75,70.39,70.48,335640.0,70.186,70.3252,69.9673,70.0568,335640.0
2020-09-21 11:40:00,70.48,70.74,70.45,70.67,294900.0,70.0568,70.3152,70.027,70.2456,294900.0
2020-09-21 11:50:00,70.63,71.0,70.63,70.94,321540.0,70.2059,70.5737,70.2059,70.514,321540.0
2020-09-21 12:00:00,70.98,71.24,70.84,71.07,588480.0,70.5538,70.8122,70.4146,70.6432,588480.0
2020-09-21 12:10:00,71.05,71.24,70.82,70.91,586920.0,70.6234,70.8122,70.3947,70.4842,586920.0
2020-09-21 12:20:00,70.95,71.03,70.83,70.98,153220.0,70.524,70.6035,70.4047,70.5538,153220.0
2020-09-21 12:30:00,71.0,71.07,70.9,70.98,242920.0,70.5737,70.6432,70.4743,70.5538,242920.0
2020-09-21 12:40:00,70.96,71.03,70.78,70.88,326660.0,70.5339,70.6035,70.355,70.4544,326660.0
2020-09-21 12:50:00,70.88,71.03,70.83,70.92,258140.0,70.4544,70.6035,70.4047,70.4941,258140.0
2020-09-21 13:00:00,70.94,71.07,70.81,70.97,286780.0,70.514,70.6432,70.3848,70.5438,286780.0
2020-09-21 13:10:00,70.93,71.36,70.92,71.25,337480.0,70.5041,70.9315,70.4941,70.8222,337480.0
2020-09-21 13:20:00,71.27,71.56,71.26,71.56,378120.0,70.842,71.1303,70.8321,71.1303,378120.0
2020-09-21 13:30:00,71.55,71.7,71.46,71.61,502440.0,71.1204,71.2695,71.0309,71.18,502440.0
2020-09-21 13:40:00,71.58,71.6,71.27,71.41,487520.0,71.1502,71.1701,70.842,70.9812,487520.0
2020-09-21 13:50:00,71.41,71.41,71.25,71.38,426560.0,70.9812,70.9812,70.8222,70.9514,426560.0
2020-09-21 14:00:00,71.36,71.5,71.23,71.39,429940.0,70.9315,71.0707,70.8023,70.9613,429940.0
2020-09-21 14:10:00,71.38,71.41,71.01,71.08,281580.0,70.9514,70.9812,70.5836,70.6532,281580.0
2020-09-21 14:20:00,71.1,71.23,71.06,71.1,188020.0,70.6731,70.8023,70.6333,70.6731,188020.0
2020-09-21 14:30:00,71.11,71.14,70.75,70.87,388460.0,70.683,70.7128,70.3252,70.4444,388460.0
2020-09-21 14:40:00,70.84,70.89,70.7,70.76,239820.0,70.4146,70.4643,70.2755,70.3351,239820.0
2020-09-21 14:50:00,70.79,71.22,70.77,71.17,246820.0,70.3649,70.7923,70.345,70.7426,246820.0
2020-09-21 15:00:00,71.14,71.34,71.12,71.23,327400.0,70.7128,70.9116,70.6929,70.8023,327400.0
2020-09-21 15:10:00,71.27,71.33,71.14,71.19,303780.0,70.842,70.9017,70.7128,70.7625,303780.0
2020-09-21 15:20:00,71.21,71.3,71.12,71.17,211920.0,70.7824,70.8719,70.6929,70.7426,211920.0
2020-09-21 15:30:00,71.19,71.31,71.0,71.19,392040.0,70.7625,70.8818,70.5737,70.7625,392040.0
2020-09-21 15:40:00,71.22,71.25,71.08,71.24,609200.0,70.7923,70.8222,70.6532,70.8122,609200.0
2020-09-21 15:50:00,71.21,71.6,71.15,71.54,2265160.0,70.7824,71.1701,70.7228,71.1104,2265160.0
2020-09-22 09:30:00,72.55,72.55,71.71,72.06,1795500.0,72.1144,72.1144,71.2794,71.6273,1795500.0
2020-09-22 09:40:00,72.03,72.15,71.79,71.83,390900.0,71.5975,71.7168,71.3589,71.3987,390900.0
2020-09-22 09:50:00,71.82,71.94,71.68,71.93,385840.0,71.3887,71.508,71.2496,71.4981,385840.0
2020-09-22 10:00:00,71.96,72.15,71.89,72.11,478040.0,71.5279,71.7168,71.4583,71.677,478040.0
2020-09-22 10:10:00,72.03,72.32,72.03,72.2,384700.0,71.5975,71.8857,71.5975,71.7665,384700.0
2020-09-22 10:20:00,72.21,72.41,72.11,72.39,313820.0,71.7764,71.9752,71.677,71.9553,313820.0
2020-09-22 10:30:00,72.42,72.49,72.15,72.22,425460.0,71.9851,72.0547,71.7168,71.7863,425460.0
2020-09-22 10:40:00,72.22,72.39,72.0,72.03,285560.0,71.7863,71.9553,71.5677,71.5975,285560.0
2020-09-22 10:50:00,72.03,72.17,71.75,71.75,374820.0,71.5975,71.7366,71.3192,71.3192,374820.0
2020-09-22 11:00:00,71.77,71.86,71.47,71.57,519360.0,71.339,71.4285,71.0408,71.1402,519360.0
2020-09-22 11:10:00,71.6,72.0,71.6,72.0,155460.0,71.1701,71.5677,71.1701,71.5677,155460.0
2020-09-22 11:20:00,72.01,72.1,71.86,72.06,170260.0,71.5776,71.6671,71.4285,71.6273,170260.0
2020-09-22 11:30:00,72.04,72.1,71.84,72.09,110960.0,71.6074,71.6671,71.4086,71.6571,110960.0
2020-09-22 11:40:00,72.04,72.17,72.03,72.12,270140.0,71.6074,71.7366,71.5975,71.6869,270140.0
2020-09-22 11:50:00,72.14,72.17,72.0,72.13,199860.0,71.7068,71.7366,71.5677,71.6969,199860.0
2020-09-22 12:00:00,72.13,72.35,72.07,72.3,367220.0,71.6969,71.9156,71.6372,71.8659,367220.0
2020-09-22 12:10:00,72.29,72.4,72.26,72.26,238980.0,71.8559,71.9653,71.8261,71.8261,238980.0
2020-09-22 12:20:00,72.29,72.33,72.17,72.22,211020.0,71.8559,71.8957,71.7366,71.7863,211020.0
2020-09-22 12:30:00,72.22,72.38,72.2,72.32,160740.0,71.7863,71.9454,71.7665,71.8857,160740.0
2020-09-22 12:40:00,72.29,72.36,72.18,72.19,176000.0,71.8559,71.9255,71.7466,71.7565,176000.0
2020-09-22 12:50:00,72.19,72.23,71.91,72.05,287960.0,71.7565,71.7963,71.4782,71.6174,287960.0
2020-09-22 13:00:00,72.05,72.15,71.98,72.13,220840.0,71.6174,71.7168,71.5478,71.6969,220840.0
2020-09-22 13:10:00,72.15,72.3,72.14,72.29,175440.0,71.7168,71.8659,71.7068,71.8559,175440.0
2020-09-22 13:20:00,72.3,72.41,72.21,72.38,165700.0,71.8659,71.9752,71.7764,71.9454,165700.0
2020-09-22 13:30:00,72.36,72.4,72.27,72.35,115060.0,71.9255,71.9653,71.836,71.9156,115060.0
2020-09-22 13:40:00,72.38,72.46,72.29,72.46,190400.0,71.9454,72.0249,71.8559,72.0249,190400.0
2020-09-22 13:50:00,72.47,72.52,72.4,72.52,167040.0,72.0348,72.0845,71.9653,72.0845,167040.0
2020-09-22 14:00:00,72.53,72.71,72.44,72.68,232340.0,72.0945,72.2734,72.005,72.2436,232340.0
2020-09-22 14:10:00,72.69,72.77,72.66,72.7,236800.0,72.2535,72.333,72.2237,72.2635,236800.0
2020-09-22 14:20:00,72.69,72.71,72.53,72.63,138280.0,72.2535,72.2734,72.0945,72.1939,138280.0
2020-09-22 14:30:00,72.66,72.68,72.47,72.65,199660.0,72.2237,72.2436,72.0348,72.2138,199660.0
2020-09-22 14:40:00,72.61,72.69,72.52,72.55,158340.0,72.174,72.2535,72.0845,72.1144,158340.0
2020-09-22 14:50:00,72.61,72.63,72.44,72.54,213660.0,72.174,72.1939,72.005,72.1044,213660.0
2020-09-22 15:00:00,72.51,72.72,72.51,72.68,109720.0,72.0746,72.2833,72.0746,72.2436,109720.0
2020-09-22 15:10:00,72.72,72.78,72.64,72.78,222260.0,72.2833,72.343,72.2038,72.343,222260.0
2020-09-22 15:20:00,72.77,72.97,72.68,72.95,215800.0,72.333,72.5318,72.2436,72.512,215800.0
2020-09-22 15:30:00,72.91,73.04,72.8,73.0,456880.0,72.4722,72.6014,72.3629,72.5617,456880.0
2020-09-22 15:40:00,72.98,73.11,72.94,73.02,548440.0,72.5418,72.671,72.502,72.5815,548440.0
2020-09-22 15:50:00,73.05,73.2,72.89,72.99,1357800.0,72.6114,72.7605,72.4523,72.5517,1357800.0
2020-09-23 09:30:00,72.57,72.65,71.99,72.28,1768520.0,72.1342,72.2138,71.5577,71.846,1768520.0
2020-09-23 09:40:00,72.3,72.61,72.14,72.35,551900.0,71.8659,72.174,71.7068,71.9156,551900.0
2020-09-23 09:50:00,72.34,72.41,72.13,72.19,386840.0,71.9056,71.9752,71.6969,71.7565,386840.0
2020-09-23 10:00:00,72.17,72.38,71.93,72.03,341160.0,71.7366,71.9454,71.4981,71.5975,341160.0
2020-09-23 10:10:00,72.0,72.1,71.78,71.78,242220.0,71.5677,71.6671,71.349,71.349,242220.0
2020-09-23 10:20:00,71.75,72.07,71.75,71.97,223480.0,71.3192,71.6372,71.3192,71.5378,223480.0
2020-09-23 10:30:00,71.97,72.05,71.66,71.82,255660.0,71.5378,71.6174,71.2297,71.3887,255660.0
2020-09-23 10:40:00,71.84,72.14,71.83,72.12,336860.0,71.4086,71.7068,71.3987,71.6869,336860.0
2020-09-23 10:50:00,72.12,72.14,71.83,71.95,157500.0,71.6869,71.7068,71.3987,71.518,157500.0
2020-09-23 11:00:00,71.93,72.03,71.78,71.98,185000.0,71.4981,71.5975,71.349,71.5478,185000.0
2020-09-23 11:10:00,71.95,71.96,71.73,71.79,310420.0,71.518,71.5279,71.2993,71.3589,310420.0
2020-09-23 11:20:00,71.79,71.79,71.66,71.74,206660.0,71.3589,71.3589,71.2297,71.3092,206660.0
2020-09-23 11:30:00,71.73,71.75,71.53,71.69,268440.0,71.2993,71.3192,71.1005,71.2595,268440.0
2020-09-23 11:40:00,71.68,71.69,71.36,71.39,490500.0,71.2496,71.2595,70.9315,70.9613,490500.0
2020-09-23 11:50:00,71.39,71.39,71.15,71.2,524260.0,70.9613,70.9613,70.7228,70.7725,524260.0
2020-09-23 12:00:00,71.19,71.44,71.17,71.43,217940.0,70.7625,71.011,70.7426,71.0011,217940.0
2020-09-23 12:10:00,71.44,71.51,71.23,71.24,343300.0,71.011,71.0806,70.8023,70.8122,343300.0
2020-09-23 12:20:00,71.27,71.4,71.11,71.38,239960.0,70.842,70.9713,70.683,70.9514,239960.0
2020-09-23 12:30:00,71.35,71.73,71.28,71.61,395040.0,70.9216,71.2993,70.852,71.18,395040.0
2020-09-23 12:40:00,71.62,71.79,71.62,71.75,104360.0,71.1899,71.3589,71.1899,71.3192,104360.0
2020-09-23 12:50:00,71.75,71.81,71.59,71.69,129600.0,71.3192,71.3788,71.1601,71.2595,129600.0
2020-09-23 13:00:00,71.72,71.72,71.52,71.62,183360.0,71.2893,71.2893,71.0905,71.1899,183360.0
2020-09-23 13:10:00,71.61,71.7,71.51,71.63,85840.0,71.18,71.2695,71.0806,71.1999,85840.0
2020-09-23 13:20:00,71.67,71.74,71.53,71.57,87200.0,71.2396,71.3092,71.1005,71.1402,87200.0
2020-09-23 13:30:00,71.57,71.57,71.4,71.4,153220.0,71.1402,71.1402,70.9713,70.9713,153220.0
2020-09-23 13:40:00,71.35,71.39,71.27,71.35,162220.0,70.9216,70.9613,70.842,70.9216,162220.0
2020-09-23 13:50:00,71.34,71.35,71.12,71.19,151060.0,70.9116,70.9216,70.6929,70.7625,151060.0
2020-09-23 14:00:00,71.17,71.26,71.0,71.06,267220.0,70.7426,70.8321,70.5737,70.6333,267220.0
2020-09-23 14:10:00,71.05,71.15,70.78,70.78,279100.0,70.6234,70.7228,70.355,70.355,279100.0
2020-09-23 14:20:00,70.83,70.98,70.81,70.87,181900.0,70.4047,70.5538,70.3848,70.4444,181900.0
2020-09-23 14:30:00,70.87,70.95,70.73,70.92,202300.0,70.4444,70.524,70.3053,70.4941,202300.0
2020-09-23 14:40:00,70.9,70.91,70.61,70.76,202440.0,70.4743,70.4842,70.186,70.3351,202440.0
2020-09-23 14:50:00,70.78,70.87,70.59,70.66,196700.0,70.355,70.4444,70.1661,70.2357,196700.0
2020-09-23 15:00:00,70.59,70.7,70.25,70.42,450540.0,70.1661,70.2755,69.8282,69.9971,450540.0
2020-09-23 15:10:00,70.46,70.7,70.31,70.46,215640.0,70.0369,70.2755,69.8878,70.0369,215640.0
2020-09-23 15:20:00,70.42,70.58,70.27,70.55,233480.0,69.9971,70.1562,69.848,70.1264,233480.0
2020-09-23 15:30:00,70.53,70.65,70.45,70.59,316600.0,70.1065,70.2258,70.027,70.1661,316600.0
2020-09-23 15:40:00,70.63,70.75,70.3,70.34,758900.0,70.2059,70.3252,69.8779,69.9176,758900.0
2020-09-23 15:50:00,70.29,70.52,70.13,70.5,1842900.0,69.8679,70.0965,69.7089,70.0767,1842900.0
2020-09-24 09:30:00,70.13,70.7,70.11,70.43,1301200.0,69.7089,70.2755,69.689,70.0071,1301200.0
2020-09-24 09:40:00,70.41,71.12,70.4,71.02,698840.0,69.9872,70.6929,69.9773,70.5935,698840.0
2020-09-24 09:50:00,71.05,71.43,71.02,71.18,531740.0,70.6234,71.0011,70.5935,70.7526,531740.0
2020-09-24 10:00:00,71.22,71.9,71.22,71.67,933500.0,70.7923,71.4683,70.7923,71.2396,933500.0
2020-09-24 10:10:00,71.66,71.75,71.49,71.61,439100.0,71.2297,71.3192,71.0607,71.18,439100.0
2020-09-24 10:20:00,71.63,71.63,71.25,71.31,366300.0,71.1999,71.1999,70.8222,70.8818,366300.0
2020-09-24 10:30:00,71.32,71.38,70.82,70.89,343320.0,70.8917,70.9514,70.3947,70.4643,343320.0
2020-09-24 10:40:00,70.9,71.37,70.9,71.33,325980.0,70.4743,70.9414,70.4743,70.9017,325980.0
2020-09-24 10:50:00,71.32,71.43,71.17,71.41,192720.0,70.8917,71.0011,70.7426,70.9812,192720.0
2020-09-24 11:00:00,71.29,71.4,70.84,70.92,189160.0,70.8619,70.9713,70.4146,70.4941,189160.0
2020-09-24 11:10:00,70.96,71.31,70.96,71.2,140900.0,70.5339,70.8818,70.5339,70.7725,140900.0
2020-09-24 11:20:00,71.21,71.42,71.21,71.33,142460.0,70.7824,70.9911,70.7824,70.9017,142460.0
2020-09-24 11:30:00,71.35,71.44,71.27,71.28,177400.0,70.9216,71.011,70.842,70.852,177400.0
2020-09-24 11:40:00,71.28,71.53,71.28,71.33,229920.0,70.852,71.1005,70.852,70.9017,229920.0
2020-09-24 11:50:00,71.32,71.5,71.25,71.5,165460.0,70.8917,71.0707,70.8222,71.0707,165460.0
2020-09-24 12:00:00,71.5,71.67,71.49,71.62,154700.0,71.0707,71.2396,71.0607,71.1899,154700.0
2020-09-24 12:10:00,71.61,71.61,71.32,71.32,141800.0,71.18,71.18,70.8917,70.8917,141800.0
2020-09-24 12:20:00,71.34,71.44,71.23,71.28,136600.0,70.9116,71.011,70.8023,70.852,136600.0
2020-09-24 12:30:00,71.25,71.25,70.88,70.93,121740.0,70.8222,70.8222,70.4544,70.5041,121740.0
2020-09-24 12:40:00,70.92,71.33,70.92,71.22,485120.0,70.4941,70.9017,70.4941,70.7923,485120.0
2020-09-24 12:50:00,71.21,71.28,71.0,71.26,307300.0,70.7824,70.852,70.5737,70.8321,307300.0
2020-09-24 13:00:00,71.24,71.37,71.23,71.35,209980.0,70.8122,70.9414,70.8023,70.9216,209980.0
2020-09-24 13:10:00,71.37,71.49,71.33,71.34,165920.0,70.9414,71.0607,70.9017,70.9116,165920.0
2020-09-24 13:20:00,71.34,71.44,71.3,71.41,124540.0,70.9116,71.011,70.8719,70.9812,124540.0
2020-09-24 13:30:00,71.38,71.59,71.38,71.56,217160.0,70.9514,71.1601,70.9514,71.1303,217160.0
2020-09-24 13:40:00,71.58,71.68,71.51,71.58,307140.0,71.1502,71.2496,71.0806,71.1502,307140.0
2020-09-24 13:50:00,71.6,71.68,71.49,71.5,204840.0,71.1701,71.2496,71.0607,71.0707,204840.0
2020-09-24 14:00:00,71.56,71.6,71.36,71.42,235400.0,71.1303,71.1701,70.9315,70.9911,235400.0
2020-09-24 14:10:00,71.4,71.6,71.3,71.33,446520.0,70.9713,71.1701,70.8719,70.9017,446520.0
2020-09-24 14:20:00,71.33,71.34,71.16,71.29,204960.0,70.9017,70.9116,70.7327,70.8619,204960.0
2020-09-24 14:30:00,71.23,71.5,71.23,71.46,227140.0,70.8023,71.0707,70.8023,71.0309,227140.0
2020-09-24 14:40:00,71.51,71.67,71.47,71.47,314020.0,71.0806,71.2396,71.0408,71.0408,314020.0
2020-09-24 14:50:00,71.41,71.43,71.0,71.0,233880.0,70.9812,71.0011,70.5737,70.5737,233880.0
2020-09-24 15:00:00,71.02,71.03,70.84,71.02,171620.0,70.5935,70.6035,70.4146,70.5935,171620.0
2020-09-24 15:10:00,70.98,71.11,70.92,70.95,246040.0,70.5538,70.683,70.4941,70.524,246040.0
2020-09-24 15:20:00,70.98,70.99,70.61,70.72,252720.0,70.5538,70.5637,70.186,70.2953,252720.0
2020-09-24 15:30:00,70.69,71.06,70.56,71.01,155780.0,70.2655,70.6333,70.1363,70.5836,155780.0
2020-09-24 15:40:00,70.99,71.28,70.94,70.94,387360.0,70.5637,70.852,70.514,70.514,387360.0
2020-09-24 15:50:00,70.91,71.22,70.83,71.14,954940.0,70.4842,70.7923,70.4047,70.7128,954940.0
2020-09-25 09:30:00,71.25,71.35,70.55,70.63,878700.0,70.8222,70.9216,70.1264,70.2059,878700.0
2020-09-25 09:40:00,70.64,70.84,70.38,70.58,287620.0,70.2158,70.4146,69.9574,70.1562,287620.0
2020-09-25 09:50:00,70.53,70.89,70.48,70.89,535060.0,70.1065,70.4643,70.0568,70.4643,535060.0
2020-09-25 10:00:00,70.85,70.96,70.59,70.59,316060.0,70.4246,70.5339,70.1661,70.1661,316060.0
2020-09-25 10:10:00,70.58,70.85,70.45,70.83,253040.0,70.1562,70.4246,70.027,70.4047,253040.0
2020-09-25 10:20:00,70.87,71.09,70.83,71.06,231460.0,70.4444,70.6631,70.4047,70.6333,231460.0
2020-09-25 10:30:00,71.06,71.21,70.94,71.21,198620.0,70.6333,70.7824,70.514,70.7824,198620.0
2020-09-25 10:40:00,71.25,71.38,71.1,71.18,246400.0,70.8222,70.9514,70.6731,70.7526,246400.0
2020-09-25 10:50:00,71.23,71.32,71.05,71.09,436360.0,70.8023,70.8917,70.6234,70.6631,436360.0
2020-09-25 11:00:00,71.13,71.18,71.01,71.11,160300.0,70.7029,70.7526,70.5836,70.683,160300.0
2020-09-25 11:10:00,71.06,71.33,71.05,71.28,325300.0,70.6333,70.9017,70.6234,70.852,325300.0
2020-09-25 11:20:00,71.28,71.49,71.22,71.38,228320.0,70.852,71.0607,70.7923,70.9514,228320.0
2020-09-25 11:30:00,71.37,71.42,71.26,71.34,122080.0,70.9414,70.9911,70.8321,70.9116,122080.0
2020-09-25 11:40:00,71.36,71.43,71.08,71.08,232000.0,70.9315,71.0011,70.6532,70.6532,232000.0
2020-09-25 11:50:00,71.07,71.22,71.0,71.0,107180.0,70.6432,70.7923,70.5737,70.5737,107180.0
2020-09-25 12:00:00,71.03,71.4,71.03,71.4,85160.0,70.6035,70.9713,70.6035,70.9713,85160.0
2020-09-25 12:10:00,71.39,71.46,71.15,71.26,231760.0,70.9613,71.0309,70.7228,70.8321,231760.0
2020-09-25 12:20:00,71.25,71.3,71.16,71.3,92120.0,70.8222,70.8719,70.7327,70.8719,92120.0
2020-09-25 12:30:00,71.29,71.29,71.19,71.28,62180.0,70.8619,70.8619,70.7625,70.852,62180.0
2020-09-25 12:40:00,71.3,71.42,71.3,71.32,107900.0,70.8719,70.9911,70.8719,70.8917,107900.0
2020-09-25 12:50:00,71.32,71.41,71.3,71.38,66000.0,70.8917,70.9812,70.8719,70.9514,66000.0
2020-09-25 13:00:00,71.35,71.49,71.35,71.46,96340.0,70.9216,71.0607,70.9216,71.0309,96340.0
2020-09-25 13:10:00,71.47,71.51,71.35,71.35,215640.0,71.0408,71.0806,70.9216,70.9216,215640.0
2020-09-25 13:20:00,71.38,71.46,71.31,71.46,90000.0,70.9514,71.0309,70.8818,71.0309,90000.0
2020-09-25 13:30:00,71.45,71.51,71.42,71.5,68200.0,71.021,71.0806,70.9911,71.0707,68200.0
2020-09-25 13:40:00,71.49,71.74,71.49,71.71,169680.0,71.0607,71.3092,71.0607,71.2794,169680.0
2020-09-25 13:50:00,71.74,71.76,71.65,71.7,195760.0,71.3092,71.3291,71.2198,71.2695,195760.0
2020-09-25 14:00:00,71.7,71.8,71.66,71.72,179160.0,71.2695,71.3689,71.2297,71.2893,179160.0
2020-09-25 14:10:00,71.71,71.91,71.68,71.9,184960.0,71.2794,71.4782,71.2496,71.4683,184960.0
2020-09-25 14:20:00,71.86,71.98,71.83,71.89,212360.0,71.4285,71.5478,71.3987,71.4583,212360.0
2020-09-25 14:30:00,71.86,71.93,71.77,71.89,173020.0,71.4285,71.4981,71.339,71.4583,173020.0
2020-09-25 14:40:00,71.87,71.92,71.77,71.79,188560.0,71.4384,71.4881,71.339,71.3589,188560.0
2020-09-25 14:50:00,71.81,71.94,71.81,71.89,153840.0,71.3788,71.508,71.3788,71.4583,153840.0
2020-09-25 15:00:00,71.89,72.16,71.89,72.16,137940.0,71.4583,71.7267,71.4583,71.7267,137940.0
2020-09-25 15:10:00,72.11,72.25,72.06,72.25,244680.0,71.677,71.8162,71.6273,71.8162,244680.0
2020-09-25 15:20:00,72.24,72.3,72.06,72.11,420240.0,71.8062,71.8659,71.6273,71.677,420240.0
2020-09-25 15:30:00,72.12,72.17,71.9,71.96,467800.0,71.6869,71.7366,71.4683,71.5279,467800.0
2020-09-25 15:40:00,72.01,72.14,71.98,72.09,398920.0,71.5776,71.7068,71.5478,71.6571,398920.0
2020-09-25 15:50:00,72.05,72.08,71.92,72.03,752640.0,71.6174,71.6472,71.4881,71.5975,752640.0
2020-09-28 09:30:00,73.52,73.65,72.86,73.04,1292560.0,73.0785,73.2078,72.4225,72.6014,1292560.0
2020-09-28 09:40:00,73.12,73.31,73.07,73.09,474820.0,72.6809,72.8698,72.6312,72.6511,474820.0
2020-09-28 09:50:00,73.06,73.15,72.93,73.02,267580.0,72.6213,72.7108,72.4921,72.5815,267580.0
2020-09-28 10:00:00,72.94,73.07,72.8,72.88,196940.0,72.502,72.6312,72.3629,72.4424,196940.0
2020-09-28 10:10:00,72.9,73.0,72.81,73.0,628320.0,72.4623,72.5617,72.3728,72.5617,628320.0
2020-09-28 10:20:00,73.0,73.13,72.9,72.95,375140.0,72.5617,72.6909,72.4623,72.512,375140.0
2020-09-28 10:30:00,72.93,73.08,72.68,72.7,294220.0,72.4921,72.6412,72.2436,72.2635,294220.0
2020-09-28 10:40:00,72.65,72.75,72.57,72.6,135980.0,72.2138,72.3132,72.1342,72.1641,135980.0
2020-09-28 10:50:00,72.59,72.59,72.31,72.37,214000.0,72.1541,72.1541,71.8758,71.9354,214000.0
2020-09-28 11:00:00,72.4,72.71,72.38,72.7,287160.0,71.9653,72.2734,71.9454,72.2635,287160.0
2020-09-28 11:10:00,72.63,72.86,72.63,72.83,214600.0,72.1939,72.4225,72.1939,72.3927,214600.0
2020-09-28 11:20:00,72.77,72.9,72.68,72.88,217760.0,72.333,72.4623,72.2436,72.4424,217760.0
2020-09-28 11:30:00,72.84,72.94,72.71,72.89,239700.0,72.4026,72.502,72.2734,72.4523,239700.0
2020-09-28 11:40:00,72.9,72.91,72.74,72.83,102160.0,72.4623,72.4722,72.3032,72.3927,102160.0
2020-09-28 11:50:00,72.78,72.79,72.59,72.72,178760.0,72.343,72.3529,72.1541,72.2833,178760.0
2020-09-28 12:00:00,72.67,72.73,72.56,72.73,97360.0,72.2336,72.2933,72.1243,72.2933,97360.0
2020-09-28 12:10:00,72.69,72.82,72.66,72.66,113180.0,72.2535,72.3827,72.2237,72.2237,113180.0
2020-09-28 12:20:00,72.66,72.79,72.66,72.79,62400.0,72.2237,72.3529,72.2237,72.3529,62400.0
2020-09-28 12:30:00,72.83,72.9,72.73,72.76,90700.0,72.3927,72.4623,72.2933,72.3231,90700.0
2020-09-28 12:40:00,72.84,72.92,72.8,72.86,116200.0,72.4026,72.4821,72.3629,72.4225,116200.0
2020-09-28 12:50:00,72.88,72.93,72.75,72.93,436740.0,72.4424,72.4921,72.3132,72.4921,436740.0
2020-09-28 13:00:00,72.92,72.93,72.79,72.86,205200.0,72.4821,72.4921,72.3529,72.4225,205200.0
2020-09-28 13:10:00,72.86,72.92,72.79,72.84,113140.0,72.4225,72.4821,72.3529,72.4026,113140.0
2020-09-28 13:20:00,72.84,73.0,72.84,72.96,347580.0,72.4026,72.5617,72.4026,72.5219,347580.0
2020-09-28 13:30:00,72.98,73.02,72.91,72.96,514160.0,72.5418,72.5815,72.4722,72.5219,514160.0
2020-09-28 13:40:00,72.96,73.1,72.92,73.04,383140.0,72.5219,72.6611,72.4821,72.6014,383140.0
2020-09-28 13:50:00,73.05,73.07,72.97,72.98,359740.0,72.6114,72.6312,72.5318,72.5418,359740.0
2020-09-28 14:00:00,73.0,73.07,72.88,73.07,205340.0,72.5617,72.6312,72.4424,72.6312,205340.0
2020-09-28 14:10:00,73.05,73.13,72.98,72.98,417780.0,72.6114,72.6909,72.5418,72.5418,417780.0
2020-09-28 14:20:00,73.0,73.0,72.84,72.98,80280.0,72.5617,72.5617,72.4026,72.5418,80280.0
2020-09-28 14:30:00,73.01,73.05,72.95,73.02,180700.0,72.5716,72.6114,72.512,72.5815,180700.0
2020-09-28 14:40:00,73.0,73.12,72.99,73.0,116700.0,72.5617,72.6809,72.5517,72.5617,116700.0
2020-09-28 14:50:00,73.0,73.04,72.9,73.04,331420.0,72.5617,72.6014,72.4623,72.6014,331420.0
2020-09-28 15:00:00,73.0,73.01,72.87,72.89,388180.0,72.5617,72.5716,72.4324,72.4523,388180.0
2020-09-28 15:10:00,72.9,72.94,72.8,72.9,372680.0,72.4623,72.502,72.3629,72.4623,372680.0
2020-09-28 15:20:00,72.9,72.99,72.88,72.94,315480.0,72.4623,72.5517,72.4424,72.502,315480.0
2020-09-28 15:30:00,72.92,72.95,72.7,72.88,214260.0,72.4821,72.512,72.2635,72.4424,214260.0
2020-09-28 15:40:00,72.9,72.98,72.83,72.84,594460.0,72.4623,72.5418,72.3927,72.4026,594460.0
2020-09-28 15:50:00,72.81,72.99,72.69,72.99,1240220.0,72.3728,72.5517,72.2535,72.5517,1240220.0
2020-09-29 09:30:00,73.19,73.42,72.95,73.38,1088060.0,72.7505,72.9791,72.512,72.9394,1088060.0
2020-09-29 09:40:00,73.35,73.6,73.24,73.36,614220.0,72.9096,73.1581,72.8002,72.9195,614220.0
2020-09-29 09:50:00,73.4,73.58,73.26,73.33,245540.0,72.9593,73.1382,72.8201,72.8897,245540.0
2020-09-29 10:00:00,73.38,73.43,73.27,73.39,803640.0,72.9394,72.9891,72.83,72.9493,803640.0
2020-09-29 10:10:00,73.41,73.43,73.25,73.34,550100.0,72.9692,72.9891,72.8102,72.8996,550100.0
2020-09-29 10:20:00,73.36,73.36,73.17,73.19,432260.0,72.9195,72.9195,72.7306,72.7505,432260.0
2020-09-29 10:30:00,73.21,73.25,72.91,72.92,381140.0,72.7704,72.8102,72.4722,72.4821,381140.0
2020-09-29 10:40:00,72.94,72.99,72.78,72.91,224400.0,72.502,72.5517,72.343,72.4722,224400.0
2020-09-29 10:50:00,72.92,73.03,72.84,72.92,287180.0,72.4821,72.5915,72.4026,72.4821,287180.0
2020-09-29 11:00:00,72.96,73.09,72.79,73.04,246280.0,72.5219,72.6511,72.3529,72.6014,246280.0
2020-09-29 11:10:00,73.08,73.19,73.06,73.08,219500.0,72.6412,72.7505,72.6213,72.6412,219500.0
2020-09-29 11:20:00,73.07,73.24,73.05,73.05,349960.0,72.6312,72.8002,72.6114,72.6114,349960.0
2020-09-29 11:30:00,73.08,73.18,73.06,73.16,201260.0,72.6412,72.7406,72.6213,72.7207,201260.0
2020-09-29 11:40:00,73.15,73.16,72.94,72.94,175320.0,72.7108,72.7207,72.502,72.502,175320.0
2020-09-29 11:50:00,72.96,73.14,72.96,72.99,151000.0,72.5219,72.7008,72.5219,72.5517,151000.0
2020-09-29 12:00:00,72.99,73.02,72.88,72.94,212180.0,72.5517,72.5815,72.4424,72.502,212180.0
2020-09-29 12:10:00,72.97,72.97,72.88,72.89,102280.0,72.5318,72.5318,72.4424,72.4523,102280.0
2020-09-29 12:20:00,72.92,72.99,72.89,72.94,114800.0,72.4821,72.5517,72.4523,72.502,114800.0
2020-09-29 12:30:00,72.97,73.09,72.94,73.02,195900.0,72.5318,72.6511,72.502,72.5815,195900.0
2020-09-29 12:40:00,73.01,73.05,72.99,73.01,95960.0,72.5716,72.6114,72.5517,72.5716,95960.0
2020-09-29 12:50:00,72.99,73.08,72.97,73.08,110400.0,72.5517,72.6412,72.5318,72.6412,110400.0
2020-09-29 13:00:00,73.05,73.05,72.76,72.8,106000.0,72.6114,72.6114,72.3231,72.3629,106000.0
2020-09-29 13:10:00,72.81,72.84,72.7,72.82,216540.0,72.3728,72.4026,72.2635,72.3827,216540.0
2020-09-29 13:20:00,72.81,72.9,72.77,72.9,177880.0,72.3728,72.4623,72.333,72.4623,177880.0
2020-09-29 13:30:00,72.91,72.95,72.86,72.93,219280.0,72.4722,72.512,72.4225,72.4921,219280.0
2020-09-29 13:40:00,72.92,72.97,72.91,72.94,126000.0,72.4821,72.5318,72.4722,72.502,126000.0
2020-09-29 13:50:00,72.95,73.11,72.95,73.03,204100.0,72.512,72.671,72.512,72.5915,204100.0
2020-09-29 14:00:00,73.02,73.08,72.98,73.08,157040.0,72.5815,72.6412,72.5418,72.6412,157040.0
2020-09-29 14:10:00,73.1,73.14,73.0,73.1,373840.0,72.6611,72.7008,72.5617,72.6611,373840.0
2020-09-29 14:20:00,73.11,73.12,73.03,73.1,508820.0,72.671,72.6809,72.5915,72.6611,508820.0
2020-09-29 14:30:00,73.07,73.15,73.05,73.14,435560.0,72.6312,72.7108,72.6114,72.7008,435560.0
2020-09-29 14:40:00,73.12,73.16,73.06,73.1,154440.0,72.6809,72.7207,72.6213,72.6611,154440.0
2020-09-29 14:50:00,73.11,73.17,73.03,73.09,189960.0,72.671,72.7306,72.5915,72.6511,189960.0
2020-09-29 15:00:00,73.12,73.17,73.05,73.1,171000.0,72.6809,72.7306,72.6114,72.6611,171000.0
2020-09-29 15:10:00,73.12,73.22,73.09,73.21,199260.0,72.6809,72.7803,72.6511,72.7704,199260.0
2020-09-29 15:20:00,73.22,73.23,73.03,73.08,162980.0,72.7803,72.7903,72.5915,72.6412,162980.0
2020-09-29 15:30:00,73.08,73.17,72.95,73.02,181740.0,72.6412,72.7306,72.512,72.5815,181740.0
2020-09-29 15:40:00,73.0,73.28,72.98,73.27,403700.0,72.5617,72.84,72.5418,72.83,403700.0
2020-09-29 15:50:00,73.25,73.45,73.18,73.3,2088100.0,72.8102,73.009,72.7406,72.8599,2088100.0
2020-09-30 09:30:00,73.14,73.25,72.79,72.79,883260.0,72.7008,72.8102,72.3529,72.3529,883260.0
2020-09-30 09:40:00,72.84,73.13,72.79,73.1,267480.0,72.4026,72.6909,72.3529,72.6611,267480.0
2020-09-30 09:50:00,73.1,73.78,73.07,73.78,386520.0,72.6611,73.337,72.6312,73.337,386520.0
2020-09-30 10:00:00,73.75,74.04,73.7,73.83,477800.0,73.3072,73.5954,73.2575,73.3867,477800.0
2020-09-30 10:10:00,73.85,74.08,73.66,73.85,260280.0,73.4066,73.6352,73.2177,73.4066,260280.0
2020-09-30 10:20:00,73.85,74.25,73.81,74.0,295180.0,73.4066,73.8041,73.3668,73.5557,295180.0
2020-09-30 10:30:00,74.06,74.2,74.04,74.15,130760.0,73.6153,73.7544,73.5954,73.7047,130760.0
2020-09-30 10:40:00,74.16,74.24,73.97,74.01,214620.0,73.7147,73.7942,73.5258,73.5656,214620.0
2020-09-30 10:50:00,74.01,74.05,73.88,73.88,171000.0,73.5656,73.6053,73.4364,73.4364,171000.0
2020-09-30 11:00:00,73.92,74.07,73.76,74.07,252120.0,73.4761,73.6252,73.3171,73.6252,252120.0
2020-09-30 11:10:00,74.06,74.14,74.01,74.04,204120.0,73.6153,73.6948,73.5656,73.5954,204120.0
2020-09-30 11:20:00,74.03,74.2,73.99,74.14,205420.0,73.5855,73.7544,73.5457,73.6948,205420.0
2020-09-30 11:30:00,74.05,74.13,73.84,73.91,93800.0,73.6053,73.6849,73.3966,73.4662,93800.0
2020-09-30 11:40:00,73.88,74.06,73.74,74.06,239220.0,73.4364,73.6153,73.2972,73.6153,239220.0
2020-09-30 11:50:00,74.06,74.07,73.92,73.99,172920.0,73.6153,73.6252,73.4761,73.5457,172920.0
2020-09-30 12:00:00,74.0,74.0,73.76,73.87,112580.0,73.5557,73.5557,73.3171,73.4264,112580.0
2020-09-30 12:10:00,73.89,74.01,73.84,74.01,233280.0,73.4463,73.5656,73.3966,73.5656,233280.0
2020-09-30 12:20:00,74.0,74.05,73.91,73.98,194260.0,73.5557,73.6053,73.4662,73.5358,194260.0
2020-09-30 12:30:00,74.01,74.07,73.8,73.82,193720.0,73.5656,73.6252,73.3569,73.3767,193720.0
2020-09-30 12:40:00,73.83,73.87,73.77,73.83,108900.0,73.3867,73.4264,73.327,73.3867,108900.0
2020-09-30 12:50:00,73.79,73.87,73.72,73.79,349040.0,73.3469,73.4264,73.2773,73.3469,349040.0
2020-09-30 13:00:00,73.82,73.83,73.65,73.68,363440.0,73.3767,73.3867,73.2078,73.2376,363440.0
2020-09-30 13:10:00,73.71,73.8,73.64,73.77,186200.0,73.2674,73.3569,73.1978,73.327,186200.0
2020-09-30 13:20:00,73.78,73.78,73.66,73.77,245720.0,73.337,73.337,73.2177,73.327,245720.0
2020-09-30 13:30:00,73.77,73.94,73.77,73.9,157420.0,73.327,73.496,73.327,73.4563,157420.0
2020-09-30 13:40:00,73.97,74.05,73.9,74.05,134700.0,73.5258,73.6053,73.4563,73.6053,134700.0
2020-09-30 13:50:00,74.03,74.17,74.03,74.13,214520.0,73.5855,73.7246,73.5855,73.6849,214520.0
2020-09-30 14:00:00,74.15,74.3,74.09,74.23,175860.0,73.7047,73.8538,73.6451,73.7843,175860.0
2020-09-30 14:10:00,74.26,74.31,74.1,74.14,163980.0,73.8141,73.8638,73.655,73.6948,163980.0
2020-09-30 14:20:00,74.18,74.25,73.78,74.03,286020.0,73.7346,73.8041,73.337,73.5855,286020.0
2020-09-30 14:30:00,73.92,74.0,73.76,73.76,88540.0,73.4761,73.5557,73.3171,73.3171,88540.0
2020-09-30 14:40:00,73.75,73.87,73.53,73.55,402600.0,73.3072,73.4264,73.0885,73.1084,402600.0
2020-09-30 14:50:00,73.58,73.82,73.51,73.8,155780.0,73.1382,73.3767,73.0686,73.3569,155780.0
2020-09-30 15:00:00,73.79,73.94,73.66,73.91,159400.0,73.3469,73.496,73.2177,73.4662,159400.0
2020-09-30 15:10:00,73.9,73.91,73.36,73.4,508280.0,73.4563,73.4662,72.9195,72.9593,508280.0
2020-09-30 15:20:00,73.4,73.45,73.19,73.36,515100.0,72.9593,73.009,72.7505,72.9195,515100.0
2020-09-30 15:30:00,73.32,73.5,73.21,73.38,634740.0,72.8797,73.0587,72.7704,72.9394,634740.0
2020-09-30 15:40:00,73.35,73.71,73.33,73.7,735500.0,72.9096,73.2674,72.8897,73.2575,735500.0
2020-09-30 15:50:00,73.64,73.74,73.16,73.28,2912780.0,73.1978,73.2972,72.7207,72.84,2912780.0
2020-10-01 09:30:00,74.18,74.42,73.84,74.18,1180420.0,73.7346,73.9731,73.3966,73.7346,1180420.0
2020-10-01 09:40:00,74.2,74.41,73.9,74.02,403180.0,73.7544,73.9632,73.4563,73.5755,403180.0
2020-10-01 09:50:00,74.01,74.11,73.86,74.03,419220.0,73.5656,73.665,73.4165,73.5855,419220.0
2020-10-01 10:00:00,74.02,74.19,73.94,74.05,232180.0,73.5755,73.7445,73.496,73.6053,232180.0
2020-10-01 10:10:00,74.08,74.14,73.91,74.14,228420.0,73.6352,73.6948,73.4662,73.6948,228420.0
2020-10-01 10:20:00,74.1,74.34,74.1,74.18,302300.0,73.655,73.8936,73.655,73.7346,302300.0
2020-10-01 10:30:00,74.21,74.45,74.19,74.45,266360.0,73.7644,74.0029,73.7445,74.0029,266360.0
2020-10-01 10:40:00,74.47,74.56,74.21,74.25,242220.0,74.0228,74.1123,73.7644,73.8041,242220.0
2020-10-01 10:50:00,74.22,74.28,74.01,74.19,296020.0,73.7743,73.834,73.5656,73.7445,296020.0
2020-10-01 11:00:00,74.2,74.28,74.08,74.1,254120.0,73.7544,73.834,73.6352,73.655,254120.0
2020-10-01 11:10:00,74.06,74.19,73.9,74.09,393180.0,73.6153,73.7445,73.4563,73.6451,393180.0
2020-10-01 11:20:00,74.16,74.52,74.16,74.52,332940.0,73.7147,74.0725,73.7147,74.0725,332940.0
2020-10-01 11:30:00,74.53,74.68,74.49,74.67,324240.0,74.0825,74.2316,74.0427,74.2216,324240.0
2020-10-01 11:40:00,74.71,74.75,74.54,74.54,219320.0,74.2614,74.3011,74.0924,74.0924,219320.0
2020-10-01 11:50:00,74.53,74.67,74.46,74.62,212180.0,74.0825,74.2216,74.0129,74.1719,212180.0
2020-10-01 12:00:00,74.63,74.66,74.34,74.36,200820.0,74.1819,74.2117,73.8936,73.9135,200820.0
2020-10-01 12:10:00,74.39,74.48,74.23,74.27,356880.0,73.9433,74.0328,73.7843,73.824,356880.0
2020-10-01 12:20:00,74.26,74.47,74.24,74.35,282960.0,73.8141,74.0228,73.7942,73.9035,282960.0
2020-10-01 12:30:00,74.36,74.5,74.27,74.34,269160.0,73.9135,74.0526,73.824,73.8936,269160.0
2020-10-01 12:40:00,74.33,74.37,74.27,74.32,213840.0,73.8837,73.9234,73.824,73.8737,213840.0
2020-10-01 12:50:00,74.3,74.39,74.26,74.37,234320.0,73.8538,73.9433,73.8141,73.9234,234320.0
2020-10-01 13:00:00,74.37,74.41,74.27,74.4,159760.0,73.9234,73.9632,73.824,73.9532,159760.0
2020-10-01 13:10:00,74.38,74.39,74.26,74.27,277480.0,73.9334,73.9433,73.8141,73.824,277480.0
2020-10-01 13:20:00,74.26,74.33,74.15,74.3,265880.0,73.8141,73.8837,73.7047,73.8538,265880.0
2020-10-01 13:30:00,74.31,74.36,74.27,74.35,162140.0,73.8638,73.9135,73.824,73.9035,162140.0
2020-10-01 13:40:00,74.34,74.45,74.32,74.34,314160.0,73.8936,74.0029,73.8737,73.8936,314160.0
2020-10-01 13:50:00,74.36,74.64,74.27,74.38,576240.0,73.9135,74.1918,73.824,73.9334,576240.0
2020-10-01 14:00:00,74.43,74.5,74.07,74.12,227860.0,73.9831,74.0526,73.6252,73.6749,227860.0
2020-10-01 14:10:00,74.17,74.3,74.0,74.11,224840.0,73.7246,73.8538,73.5557,73.665,224840.0
2020-10-01 14:20:00,74.09,74.22,73.97,74.19,294160.0,73.6451,73.7743,73.5258,73.7445,294160.0
2020-10-01 14:30:00,74.17,74.37,74.16,74.34,187940.0,73.7246,73.9234,73.7147,73.8936,187940.0
2020-10-01 14:40:00,74.35,74.38,74.29,74.32,118980.0,73.9035,73.9334,73.8439,73.8737,118980.0
2020-10-01 14:50:00,74.28,74.44,74.27,74.34,233900.0,73.834,73.993,73.824,73.8936,233900.0
2020-10-01 15:00:00,74.35,74.47,74.23,74.27,352520.0,73.9035,74.0228,73.7843,73.824,352520.0
2020-10-01 15:10:00,74.27,74.29,74.14,74.18,252480.0,73.824,73.8439,73.6948,73.7346,252480.0
2020-10-01 15:20:00,74.19,74.23,74.09,74.14,135180.0,73.7445,73.7843,73.6451,73.6948,135180.0
2020-10-01 15:30:00,74.16,74.27,74.09,74.27,178340.0,73.7147,73.824,73.6451,73.824,178340.0
2020-10-01 15:40:00,74.27,74.3,74.15,74.2,390580.0,73.824,73.8538,73.7047,73.7544,390580.0
2020-10-01 15:50:00,74.21,74.45,74.2,74.4,1115840.0,73.7644,74.0029,73.7544,73.9532,1115840.0
2020-10-02 09:30:00,73.0,73.48,72.74,73.42,1326540.0,72.5617,73.0388,72.3032,72.9791,1326540.0
2020-10-02 09:40:00,73.42,73.45,73.09,73.33,505920.0,72.9791,73.009,72.6511,72.8897,505920.0
2020-10-02 09:50:00,73.33,73.4,72.9,73.36,337200.0,72.8897,72.9593,72.4623,72.9195,337200.0
2020-10-02 10:00:00,73.36,73.82,73.35,73.71,331980.0,72.9195,73.3767,72.9096,73.2674,331980.0
2020-10-02 10:10:00,73.7,73.82,73.64,73.82,189340.0,73.2575,73.3767,73.1978,73.3767,189340.0
2020-10-02 10:20:00,73.81,73.95,73.78,73.9,179980.0,73.3668,73.506,73.337,73.4563,179980.0
2020-10-02 10:30:00,73.91,73.94,73.58,73.58,125660.0,73.4662,73.496,73.1382,73.1382,125660.0
2020-10-02 10:40:00,73.58,73.64,73.36,73.62,229420.0,73.1382,73.1978,72.9195,73.1779,229420.0
2020-10-02 10:50:00,73.56,73.68,73.52,73.65,157920.0,73.1183,73.2376,73.0785,73.2078,157920.0
2020-10-02 11:00:00,73.63,73.73,73.41,73.57,257260.0,73.1879,73.2873,72.9692,73.1282,257260.0
2020-10-02 11:10:00,73.63,73.63,73.44,73.57,192360.0,73.1879,73.1879,72.999,73.1282,192360.0
2020-10-02 11:20:00,73.57,73.57,73.35,73.4,137980.0,73.1282,73.1282,72.9096,72.9593,137980.0
2020-10-02 11:30:00,73.38,73.42,73.04,73.09,390260.0,72.9394,72.9791,72.6014,72.6511,390260.0
2020-10-02 11:40:00,73.08,73.17,73.05,73.14,127760.0,72.6412,72.7306,72.6114,72.7008,127760.0
2020-10-02 11:50:00,73.1,73.2,72.72,72.79,396120.0,72.6611,72.7605,72.2833,72.3529,396120.0
2020-10-02 12:00:00,72.76,72.83,72.37,72.81,680560.0,72.3231,72.3927,71.9354,72.3728,680560.0
2020-10-02 12:10:00,72.81,73.28,72.78,73.2,289400.0,72.3728,72.84,72.343,72.7605,289400.0
2020-10-02 12:20:00,73.27,73.37,73.15,73.18,208920.0,72.83,72.9294,72.7108,72.7406,208920.0
2020-10-02 12:30:00,73.22,73.26,72.93,73.14,257360.0,72.7803,72.8201,72.4921,72.7008,257360.0
2020-10-02 12:40:00,73.16,73.2,73.04,73.15,152200.0,72.7207,72.7605,72.6014,72.7108,152200.0
2020-10-02 12:50:00,73.12,73.32,73.01,73.11,363560.0,72.6809,72.8797,72.5716,72.671,363560.0
2020-10-02 13:00:00,73.17,73.22,72.82,72.91,158920.0,72.7306,72.7803,72.3827,72.4722,158920.0
2020-10-02 13:10:00,72.96,73.05,72.78,72.93,124440.0,72.5219,72.6114,72.343,72.4921,124440.0
2020-10-02 13:20:00,72.99,73.21,72.99,73.12,74000.0,72.5517,72.7704,72.5517,72.6809,74000.0
2020-10-02 13:30:00,73.11,73.12,72.96,73.12,78000.0,72.671,72.6809,72.5219,72.6809,78000.0
2020-10-02 13:40:00,73.15,73.15,72.76,72.86,211000.0,72.7108,72.7108,72.3231,72.4225,211000.0
2020-10-02 13:50:00,72.85,72.93,72.8,72.92,66040.0,72.4126,72.4921,72.3629,72.4821,66040.0
2020-10-02 14:00:00,72.9,73.2,72.9,73.2,77340.0,72.4623,72.7605,72.4623,72.7605,77340.0
2020-10-02 14:10:00,73.19,73.26,73.08,73.11,205120.0,72.7505,72.8201,72.6412,72.671,205120.0
2020-10-02 14:20:00,73.12,73.12,72.9,72.97,177820.0,72.6809,72.6809,72.4623,72.5318,177820.0
2020-10-02 14:30:00,73.0,73.04,72.75,72.78,243080.0,72.5617,72.6014,72.3132,72.343,243080.0
2020-10-02 14:40:00,72.8,73.0,72.73,72.88,150900.0,72.3629,72.5617,72.2933,72.4424,150900.0
2020-10-02 14:50:00,72.83,73.15,72.82,72.99,123740.0,72.3927,72.7108,72.3827,72.5517,123740.0
2020-10-02 15:00:00,72.96,73.1,72.88,73.01,156860.0,72.5219,72.6611,72.4424,72.5716,156860.0
2020-10-02 15:10:00,73.04,73.23,72.85,73.06,219280.0,72.6014,72.7903,72.4126,72.6213,219280.0
2020-10-02 15:20:00,73.03,73.12,73.01,73.07,173620.0,72.5915,72.6809,72.5716,72.6312,173620.0
2020-10-02 15:30:00,73.05,73.28,72.91,73.2,278960.0,72.6114,72.84,72.4722,72.7605,278960.0
2020-10-02 15:40:00,73.24,73.25,72.99,73.01,329120.0,72.8002,72.8102,72.5517,72.5716,329120.0
2020-10-02 15:50:00,73.07,73.07,72.73,72.73,1541920.0,72.6312,72.6312,72.2933,72.2933,1541920.0
2020-10-05 09:30:00,73.13,73.63,73.0,73.53,1303760.0,72.6909,73.1879,72.5617,73.0885,1303760.0
2020-10-05 09:40:00,73.53,73.57,73.18,73.26,362180.0,73.0885,73.1282,72.7406,72.8201,362180.0
2020-10-05 09:50:00,73.29,73.45,73.23,73.24,231440.0,72.8499,73.009,72.7903,72.8002,231440.0
2020-10-05 10:00:00,73.32,73.37,73.24,73.26,289600.0,72.8797,72.9294,72.8002,72.8201,289600.0
2020-10-05 10:10:00,73.26,73.5,73.22,73.5,411380.0,72.8201,73.0587,72.7803,73.0587,411380.0
2020-10-05 10:20:00,73.52,73.61,73.42,73.61,173620.0,73.0785,73.168,72.9791,73.168,173620.0
2020-10-05 10:30:00,73.66,73.83,73.65,73.65,209880.0,73.2177,73.3867,73.2078,73.2078,209880.0
2020-10-05 10:40:00,73.75,74.01,73.75,73.79,396120.0,73.3072,73.5656,73.3072,73.3469,396120.0
2020-10-05 10:50:00,73.83,73.88,73.71,73.74,144380.0,73.3867,73.4364,73.2674,73.2972,144380.0
2020-10-05 11:00:00,73.73,73.94,73.71,73.89,174780.0,73.2873,73.496,73.2674,73.4463,174780.0
2020-10-05 11:10:00,73.91,74.05,73.8,73.96,217280.0,73.4662,73.6053,73.3569,73.5159,217280.0
2020-10-05 11:20:00,73.97,74.19,73.97,74.13,375760.0,73.5258,73.7445,73.5258,73.6849,375760.0
2020-10-05 11:30:00,74.11,74.11,73.86,73.86,171060.0,73.665,73.665,73.4165,73.4165,171060.0
2020-10-05 11:40:00,73.85,73.93,73.83,73.88,83780.0,73.4066,73.4861,73.3867,73.4364,83780.0
2020-10-05 11:50:00,73.86,73.98,73.82,73.97,127740.0,73.4165,73.5358,73.3767,73.5258,127740.0
2020-10-05 12:00:00,73.96,73.99,73.85,73.93,75840.0,73.5159,73.5457,73.4066,73.4861,75840.0
2020-10-05 12:10:00,73.91,73.98,73.89,73.97,94140.0,73.4662,73.5358,73.4463,73.5258,94140.0
2020-10-05 12:20:00,74.02,74.05,73.92,73.96,55900.0,73.5755,73.6053,73.4761,73.5159,55900.0
2020-10-05 12:30:00,73.96,73.99,73.78,73.81,57040.0,73.5159,73.5457,73.337,73.3668,57040.0
2020-10-05 12:40:00,73.8,73.87,73.65,73.73,233540.0,73.3569,73.4264,73.2078,73.2873,233540.0
2020-10-05 12:50:00,73.75,73.84,73.74,73.78,88000.0,73.3072,73.3966,73.2972,73.337,88000.0
2020-10-05 13:00:00,73.79,73.81,73.69,73.71,141520.0,73.3469,73.3668,73.2475,73.2674,141520.0
2020-10-05 13:10:00,73.71,73.78,73.64,73.64,108700.0,73.2674,73.337,73.1978,73.1978,108700.0
2020-10-05 13:20:00,73.64,73.68,73.54,73.6,118680.0,73.1978,73.2376,73.0984,73.1581,118680.0
2020-10-05 13:30:00,73.62,73.64,73.5,73.57,124700.0,73.1779,73.1978,73.0587,73.1282,124700.0
2020-10-05 13:40:00,73.55,73.58,73.47,73.52,117040.0,73.1084,73.1382,73.0288,73.0785,117040.0
2020-10-05 13:50:00,73.51,73.55,73.46,73.52,121780.0,73.0686,73.1084,73.0189,73.0785,121780.0
2020-10-05 14:00:00,73.51,73.56,73.35,73.48,199180.0,73.0686,73.1183,72.9096,73.0388,199180.0
2020-10-05 14:10:00,73.42,73.52,73.41,73.47,114560.0,72.9791,73.0785,72.9692,73.0288,114560.0
2020-10-05 14:20:00,73.48,73.52,73.35,73.39,54500.0,73.0388,73.0785,72.9096,72.9493,54500.0
2020-10-05 14:30:00,73.41,73.54,73.41,73.51,164000.0,72.9692,73.0984,72.9692,73.0686,164000.0
2020-10-05 14:40:00,73.49,73.53,73.49,73.51,57220.0,73.0487,73.0885,73.0487,73.0686,57220.0
2020-10-05 14:50:00,73.53,73.81,73.52,73.77,117060.0,73.0885,73.3668,73.0785,73.327,117060.0
2020-10-05 15:00:00,73.8,73.91,73.68,73.91,158060.0,73.3569,73.4662,73.2376,73.4662,158060.0
2020-10-05 15:10:00,73.91,74.05,73.86,74.01,215420.0,73.4662,73.6053,73.4165,73.5656,215420.0
2020-10-05 15:20:00,73.99,74.03,73.87,74.0,193480.0,73.5457,73.5855,73.4264,73.5557,193480.0
2020-10-05 15:30:00,74.01,74.13,73.95,74.06,368800.0,73.5656,73.6849,73.506,73.6153,368800.0
2020-10-05 15:40:00,74.11,74.11,73.9,73.98,202840.0,73.665,73.665,73.4563,73.5358,202840.0
2020-10-05 15:50:00,74.02,74.24,74.02,74.12,828820.0,73.5755,73.7942,73.5755,73.6749,828820.0
2020-10-06 09:30:00,73.77,74.03,73.69,73.86,991300.0,73.327,73.5855,73.2475,73.4165,991300.0
2020-10-06 09:40:00,73.86,73.91,73.48,73.62,425020.0,73.4165,73.4662,73.0388,73.1779,425020.0
2020-10-06 09:50:00,73.6,73.78,73.5,73.78,259000.0,73.1581,73.337,73.0587,73.337,259000.0
2020-10-06 10:00:00,73.69,73.98,73.67,73.9,222920.0,73.2475,73.5358,73.2276,73.4563,222920.0
2020-10-06 10:10:00,73.92,73.93,73.79,73.89,192400.0,73.4761,73.4861,73.3469,73.4463,192400.0
2020-10-06 10:20:00,73.89,73.9,73.71,73.83,244080.0,73.4463,73.4563,73.2674,73.3867,244080.0
2020-10-06 10:30:00,73.79,73.87,73.73,73.81,115280.0,73.3469,73.4264,73.2873,73.3668,115280.0
2020-10-06 10:40:00,73.79,73.93,73.5,73.75,278800.0,73.3469,73.4861,73.0587,73.3072,278800.0
2020-10-06 10:50:00,73.76,73.82,73.45,73.55,111580.0,73.3171,73.3767,73.009,73.1084,111580.0
2020-10-06 11:00:00,73.59,73.75,73.45,73.46,61020.0,73.1481,73.3072,73.009,73.0189,61020.0
2020-10-06 11:10:00,73.46,73.53,73.34,73.38,168680.0,73.0189,73.0885,72.8996,72.9394,168680.0
2020-10-06 11:20:00,73.33,73.38,73.05,73.2,330200.0,72.8897,72.9394,72.6114,72.7605,330200.0
2020-10-06 11:30:00,73.22,73.22,73.01,73.07,249460.0,72.7803,72.7803,72.5716,72.6312,249460.0
2020-10-06 11:40:00,73.05,73.2,72.92,72.99,240000.0,72.6114,72.7605,72.4821,72.5517,240000.0
2020-10-06 11:50:00,72.9,72.98,72.8,72.94,370560.0,72.4623,72.5418,72.3629,72.502,370560.0
2020-10-06 12:00:00,73.03,73.18,72.96,73.15,173080.0,72.5915,72.7406,72.5219,72.7108,173080.0
2020-10-06 12:10:00,73.18,73.3,73.1,73.18,118960.0,72.7406,72.8599,72.6611,72.7406,118960.0
2020-10-06 12:20:00,73.18,73.34,73.12,73.3,76000.0,72.7406,72.8996,72.6809,72.8599,76000.0
2020-10-06 12:30:00,73.26,73.29,73.14,73.29,80580.0,72.8201,72.8499,72.7008,72.8499,80580.0
2020-10-06 12:40:00,73.28,73.44,73.28,73.41,112020.0,72.84,72.999,72.84,72.9692,112020.0
2020-10-06 12:50:00,73.41,73.52,73.35,73.39,89500.0,72.9692,73.0785,72.9096,72.9493,89500.0
2020-10-06 13:00:00,73.37,73.55,73.37,73.55,60200.0,72.9294,73.1084,72.9294,73.1084,60200.0
2020-10-06 13:10:00,73.56,73.56,73.47,73.49,93020.0,73.1183,73.1183,73.0288,73.0487,93020.0
2020-10-06 13:20:00,73.47,73.62,73.47,73.62,233440.0,73.0288,73.1779,73.0288,73.1779,233440.0
2020-10-06 13:30:00,73.59,73.7,73.49,73.7,93100.0,73.1481,73.2575,73.0487,73.2575,93100.0
2020-10-06 13:40:00,73.71,73.79,73.61,73.7,134680.0,73.2674,73.3469,73.168,73.2575,134680.0
2020-10-06 13:50:00,73.71,73.81,73.7,73.77,91000.0,73.2674,73.3668,73.2575,73.327,91000.0
2020-10-06 14:00:00,73.81,73.93,73.76,73.85,159140.0,73.3668,73.4861,73.3171,73.4066,159140.0
2020-10-06 14:10:00,73.81,73.88,73.74,73.84,104940.0,73.3668,73.4364,73.2972,73.3966,104940.0
2020-10-06 14:20:00,73.85,73.93,73.73,73.86,142340.0,73.4066,73.4861,73.2873,73.4165,142340.0
2020-10-06 14:30:00,73.86,74.09,73.86,74.09,150860.0,73.4165,73.6451,73.4165,73.6451,150860.0
2020-10-06 14:40:00,74.06,74.23,73.69,73.69,256140.0,73.6153,73.7843,73.2475,73.2475,256140.0
2020-10-06 14:50:00,73.72,73.72,72.69,73.06,575600.0,73.2773,73.2773,72.2535,72.6213,575600.0
2020-10-06 15:00:00,72.99,73.04,72.5,72.72,451260.0,72.5517,72.6014,72.0647,72.2833,451260.0
2020-10-06 15:10:00,72.79,72.98,72.65,72.77,254020.0,72.3529,72.5418,72.2138,72.333,254020.0
2020-10-06 15:20:00,72.78,72.88,72.55,72.88,386680.0,72.343,72.4424,72.1144,72.4424,386680.0
2020-10-06 15:30:00,72.84,73.0,72.73,72.78,287500.0,72.4026,72.5617,72.2933,72.343,287500.0
2020-10-06 15:40:00,72.77,72.77,72.25,72.3,622880.0,72.333,72.333,71.8162,71.8659,622880.0
2020-10-06 15:50:00,72.47,72.73,72.3,72.48,1345340.0,72.0348,72.2933,71.8659,72.0448,1345340.0
2020-10-07 09:30:00,72.96,73.45,72.95,73.0,1412300.0,72.5219,73.009,72.512,72.5617,1412300.0
2020-10-07 09:40:00,72.96,73.19,72.82,72.85,470500.0,72.5219,72.7505,72.3827,72.4126,470500.0
2020-10-07 09:50:00,72.82,72.86,72.28,72.29,804780.0,72.3827,72.4225,71.846,71.8559,804780.0
2020-10-07 10:00:00,72.29,72.33,71.77,71.93,1068640.0,71.8559,71.8957,71.339,71.4981,1068640.0
2020-10-07 10:10:00,71.92,71.96,71.66,71.74,521260.0,71.4881,71.5279,71.2297,71.3092,521260.0
2020-10-07 10:20:00,71.74,71.99,71.68,71.86,598660.0,71.3092,71.5577,71.2496,71.4285,598660.0
2020-10-07 10:30:00,71.84,72.03,71.77,71.79,416440.0,71.4086,71.5975,71.339,71.3589,416440.0
2020-10-07 10:40:00,71.82,72.0,71.73,71.98,298560.0,71.3887,71.5677,71.2993,71.5478,298560.0
2020-10-07 10:50:00,71.98,72.2,71.96,72.08,403320.0,71.5478,71.7665,71.5279,71.6472,403320.0
2020-10-07 11:00:00,72.12,72.37,72.06,72.29,437260.0,71.6869,71.9354,71.6273,71.8559,437260.0
2020-10-07 11:10:00,72.27,72.34,72.0,72.08,276120.0,71.836,71.9056,71.5677,71.6472,276120.0
2020-10-07 11:20:00,72.04,72.15,71.9,72.02,342700.0,71.6074,71.7168,71.4683,71.5875,342700.0
2020-10-07 11:30:00,72.09,72.17,72.05,72.08,287680.0,71.6571,71.7366,71.6174,71.6472,287680.0
2020-10-07 11:40:00,72.1,72.3,72.06,72.24,680420.0,71.6671,71.8659,71.6273,71.8062,680420.0
2020-10-07 11:50:00,72.3,72.31,72.17,72.24,176040.0,71.8659,71.8758,71.7366,71.8062,176040.0
2020-10-07 12:00:00,72.25,72.53,72.25,72.48,294360.0,71.8162,72.0945,71.8162,72.0448,294360.0
2020-10-07 12:10:00,72.51,72.67,72.17,72.28,751320.0,72.0746,72.2336,71.7366,71.846,751320.0
2020-10-07 12:20:00,72.31,72.46,72.12,72.26,220620.0,71.8758,72.0249,71.6869,71.8261,220620.0
2020-10-07 12:30:00,72.28,72.38,72.16,72.27,175880.0,71.846,71.9454,71.7267,71.836,175880.0
2020-10-07 12:40:00,72.28,72.47,72.25,72.46,186260.0,71.846,72.0348,71.8162,72.0249,186260.0
2020-10-07 12:50:00,72.47,72.49,72.29,72.37,173260.0,72.0348,72.0547,71.8559,71.9354,173260.0
2020-10-07 13:00:00,72.42,72.57,72.38,72.49,134620.0,71.9851,72.1342,71.9454,72.0547,134620.0
2020-10-07 13:10:00,72.49,72.57,72.47,72.55,142020.0,72.0547,72.1342,72.0348,72.1144,142020.0
2020-10-07 13:20:00,72.55,72.61,72.51,72.53,221440.0,72.1144,72.174,72.0746,72.0945,221440.0
2020-10-07 13:30:00,72.56,72.8,72.56,72.8,301500.0,72.1243,72.3629,72.1243,72.3629,301500.0
2020-10-07 13:40:00,72.77,73.05,72.77,73.05,392740.0,72.333,72.6114,72.333,72.6114,392740.0
2020-10-07 13:50:00,73.01,73.03,72.84,72.84,350400.0,72.5716,72.5915,72.4026,72.4026,350400.0
2020-10-07 14:00:00,72.81,72.98,72.77,72.9,150740.0,72.3728,72.5418,72.333,72.4623,150740.0
2020-10-07 14:10:00,72.9,73.02,72.85,73.0,168420.0,72.4623,72.5815,72.4126,72.5617,168420.0
2020-10-07 14:20:00,72.98,73.12,72.97,73.07,258880.0,72.5418,72.6809,72.5318,72.6312,258880.0
2020-10-07 14:30:00,73.08,73.11,72.9,72.97,122320.0,72.6412,72.671,72.4623,72.5318,122320.0
2020-10-07 14:40:00,72.94,72.94,72.81,72.89,275600.0,72.502,72.502,72.3728,72.4523,275600.0
2020-10-07 14:50:00,72.9,73.02,72.9,73.02,154120.0,72.4623,72.5815,72.4623,72.5815,154120.0
2020-10-07 15:00:00,73.01,73.17,72.96,73.07,364500.0,72.5716,72.7306,72.5219,72.6312,364500.0
2020-10-07 15:10:00,73.07,73.07,72.89,72.94,127660.0,72.6312,72.6312,72.4523,72.502,127660.0
2020-10-07 15:20:00,72.95,72.99,72.88,72.96,291500.0,72.512,72.5517,72.4424,72.5219,291500.0
2020-10-07 15:30:00,72.98,73.02,72.84,72.88,515560.0,72.5418,72.5815,72.4026,72.4424,515560.0
2020-10-07 15:40:00,72.9,73.01,72.81,72.96,334740.0,72.4623,72.5716,72.3728,72.5219,334740.0
2020-10-07 15:50:00,73.03,73.07,72.86,72.97,1515360.0,72.5915,72.6312,72.4225,72.5318,1515360.0
2020-10-08 09:30:00,73.27,73.75,73.27,73.64,1023080.0,72.83,73.3072,72.83,73.1978,1023080.0
2020-10-08 09:40:00,73.68,73.77,73.55,73.56,658280.0,73.2376,73.327,73.1084,73.1183,658280.0
2020-10-08 09:50:00,73.59,74.1,73.57,74.04,704580.0,73.1481,73.655,73.1282,73.5954,704580.0
2020-10-08 10:00:00,74.08,74.12,73.86,73.91,497700.0,73.6352,73.6749,73.4165,73.4662,497700.0
2020-10-08 10:10:00,73.94,74.05,73.71,73.77,215080.0,73.496,73.6053,73.2674,73.327,215080.0
2020-10-08 10:20:00,73.82,74.1,73.77,73.88,334640.0,73.3767,73.655,73.327,73.4364,334640.0
2020-10-08 10:30:00,73.94,74.15,73.89,74.07,459140.0,73.496,73.7047,73.4463,73.6252,459140.0
2020-10-08 10:40:00,74.08,74.1,73.9,73.95,234280.0,73.6352,73.655,73.4563,73.506,234280.0
2020-10-08 10:50:00,73.94,74.1,73.88,73.89,310960.0,73.496,73.655,73.4364,73.4463,310960.0
2020-10-08 11:00:00,73.9,74.08,73.87,74.01,192640.0,73.4563,73.6352,73.4264,73.5656,192640.0
2020-10-08 11:10:00,74.02,74.19,74.0,74.12,268100.0,73.5755,73.7445,73.5557,73.6749,268100.0
2020-10-08 11:20:00,74.09,74.12,73.8,73.92,374720.0,73.6451,73.6749,73.3569,73.4761,374720.0
2020-10-08 11:30:00,73.88,74.0,73.7,73.94,192600.0,73.4364,73.5557,73.2575,73.496,192600.0
2020-10-08 11:40:00,73.95,73.98,73.89,73.95,177920.0,73.506,73.5358,73.4463,73.506,177920.0
2020-10-08 11:50:00,73.97,74.0,73.87,73.91,117300.0,73.5258,73.5557,73.4264,73.4662,117300.0
2020-10-08 12:00:00,73.96,74.12,73.9,74.04,184480.0,73.5159,73.6749,73.4563,73.5954,184480.0
2020-10-08 12:10:00,74.02,74.1,73.95,74.08,288940.0,73.5755,73.655,73.506,73.6352,288940.0
2020-10-08 12:20:00,74.06,74.25,74.05,74.15,296360.0,73.6153,73.8041,73.6053,73.7047,296360.0
2020-10-08 12:30:00,74.16,74.3,74.16,74.26,141720.0,73.7147,73.8538,73.7147,73.8141,141720.0
2020-10-08 12:40:00,74.26,74.35,74.22,74.35,259120.0,73.8141,73.9035,73.7743,73.9035,259120.0
2020-10-08 12:50:00,74.36,74.4,74.2,74.24,304500.0,73.9135,73.9532,73.7544,73.7942,304500.0
2020-10-08 13:00:00,74.26,74.29,74.09,74.13,301060.0,73.8141,73.8439,73.6451,73.6849,301060.0
2020-10-08 13:10:00,74.11,74.11,73.99,73.99,269140.0,73.665,73.665,73.5457,73.5457,269140.0
2020-10-08 13:20:00,73.98,74.07,73.98,74.05,147000.0,73.5358,73.6252,73.5358,73.6053,147000.0
2020-10-08 13:30:00,74.01,74.04,73.92,74.04,156140.0,73.5656,73.5954,73.4761,73.5954,156140.0
2020-10-08 13:40:00,73.98,74.03,73.94,74.0,253840.0,73.5358,73.5855,73.496,73.5557,253840.0
2020-10-08 13:50:00,73.98,74.07,73.91,73.91,182620.0,73.5358,73.6252,73.4662,73.4662,182620.0
2020-10-08 14:00:00,73.92,74.04,73.88,74.04,225320.0,73.4761,73.5954,73.4364,73.5954,225320.0
2020-10-08 14:10:00,74.02,74.03,73.93,74.02,109740.0,73.5755,73.5855,73.4861,73.5755,109740.0
2020-10-08 14:20:00,73.98,74.09,73.98,74.04,89780.0,73.5358,73.6451,73.5358,73.5954,89780.0
2020-10-08 14:30:00,74.05,74.21,74.01,74.21,135620.0,73.6053,73.7644,73.5656,73.7644,135620.0
2020-10-08 14:40:00,74.2,74.2,74.09,74.14,258900.0,73.7544,73.7544,73.6451,73.6948,258900.0
2020-10-08 14:50:00,74.12,74.14,74.07,74.1,134020.0,73.6749,73.6948,73.6252,73.655,134020.0
2020-10-08 15:00:00,74.11,74.11,73.94,74.0,139220.0,73.665,73.665,73.496,73.5557,139220.0
2020-10-08 15:10:00,73.99,74.13,73.99,74.07,199480.0,73.5457,73.6849,73.5457,73.6252,199480.0
2020-10-08 15:20:00,74.08,74.22,74.06,74.21,218780.0,73.6352,73.7743,73.6153,73.7644,218780.0
2020-10-08 15:30:00,74.22,74.24,74.13,74.23,281980.0,73.7743,73.7942,73.6849,73.7843,281980.0
2020-10-08 15:40:00,74.2,74.21,74.12,74.19,230920.0,73.7544,73.7644,73.6749,73.7445,230920.0
2020-10-08 15:50:00,74.14,74.24,74.06,74.23,984740.0,73.6948,73.7942,73.6153,73.7843,984740.0
2020-10-09 09:30:00,74.62,74.76,74.35,74.7,1153960.0,74.1719,74.3111,73.9035,74.2514,1153960.0
2020-10-09 09:40:00,74.69,74.9,74.69,74.9,572460.0,74.2415,74.4502,74.2415,74.4502,572460.0
2020-10-09 09:50:00,74.94,74.95,74.7,74.87,627520.0,74.49,74.4999,74.2514,74.4204,627520.0
2020-10-09 10:00:00,74.89,74.9,74.72,74.81,463860.0,74.4403,74.4502,74.2713,74.3608,463860.0
2020-10-09 10:10:00,74.84,74.9,74.69,74.7,561640.0,74.3906,74.4502,74.2415,74.2514,561640.0
2020-10-09 10:20:00,74.74,75.03,74.69,75.01,565680.0,74.2912,74.5795,74.2415,74.5596,565680.0
2020-10-09 10:30:00,74.99,75.19,74.99,75.15,444040.0,74.5397,74.7385,74.5397,74.6987,444040.0
2020-10-09 10:40:00,75.14,75.26,75.07,75.2,329880.0,74.6888,74.8081,74.6192,74.7484,329880.0
2020-10-09 10:50:00,75.2,75.2,75.03,75.04,453000.0,74.7484,74.7484,74.5795,74.5894,453000.0
2020-10-09 11:00:00,75.05,75.2,75.01,75.07,324140.0,74.5993,74.7484,74.5596,74.6192,324140.0
2020-10-09 11:10:00,75.11,75.15,75.05,75.12,242920.0,74.659,74.6987,74.5993,74.6689,242920.0
2020-10-09 11:20:00,75.11,75.16,75.06,75.11,223580.0,74.659,74.7087,74.6093,74.659,223580.0
2020-10-09 11:30:00,75.15,75.26,75.15,75.2,178340.0,74.6987,74.8081,74.6987,74.7484,178340.0
2020-10-09 11:40:00,75.2,75.26,75.1,75.18,344720.0,74.7484,74.8081,74.649,74.7286,344720.0
2020-10-09 11:50:00,75.19,75.2,74.99,75.1,287440.0,74.7385,74.7484,74.5397,74.649,287440.0
2020-10-09 12:00:00,75.08,75.2,75.05,75.2,194600.0,74.6292,74.7484,74.5993,74.7484,194600.0
2020-10-09 12:10:00,75.19,75.21,75.09,75.11,222000.0,74.7385,74.7584,74.6391,74.659,222000.0
2020-10-09 12:20:00,75.13,75.13,75.0,75.03,294980.0,74.6789,74.6789,74.5496,74.5795,294980.0
2020-10-09 12:30:00,75.05,75.13,75.03,75.08,236440.0,74.5993,74.6789,74.5795,74.6292,236440.0
2020-10-09 12:40:00,75.09,75.11,74.96,75.0,194660.0,74.6391,74.659,74.5099,74.5496,194660.0
2020-10-09 12:50:00,75.0,75.08,74.98,75.05,201920.0,74.5496,74.6292,74.5298,74.5993,201920.0
2020-10-09 13:00:00,75.06,75.23,75.04,75.18,280580.0,74.6093,74.7783,74.5894,74.7286,280580.0
2020-10-09 13:10:00,75.21,75.21,75.13,75.18,106740.0,74.7584,74.7584,74.6789,74.7286,106740.0
2020-10-09 13:20:00,75.17,75.18,75.12,75.16,103920.0,74.7186,74.7286,74.6689,74.7087,103920.0
2020-10-09 13:30:00,75.17,75.2,75.12,75.15,113920.0,74.7186,74.7484,74.6689,74.6987,113920.0
2020-10-09 13:40:00,75.17,75.26,75.13,75.25,195220.0,74.7186,74.8081,74.6789,74.7981,195220.0
2020-10-09 13:50:00,75.25,75.29,75.22,75.27,184600.0,74.7981,74.8379,74.7683,74.818,184600.0
2020-10-09 14:00:00,75.28,75.32,75.21,75.21,306400.0,74.828,74.8677,74.7584,74.7584,306400.0
2020-10-09 14:10:00,75.23,75.28,75.2,75.24,226260.0,74.7783,74.828,74.7484,74.7882,226260.0
2020-10-09 14:20:00,75.23,75.25,75.05,75.11,319880.0,74.7783,74.7981,74.5993,74.659,319880.0
2020-10-09 14:30:00,75.11,75.21,75.06,75.11,222280.0,74.659,74.7584,74.6093,74.659,222280.0
2020-10-09 14:40:00,75.1,75.21,75.05,75.1,95440.0,74.649,74.7584,74.5993,74.649,95440.0
2020-10-09 14:50:00,75.1,75.14,75.07,75.1,186140.0,74.649,74.6888,74.6192,74.649,186140.0
2020-10-09 15:00:00,75.08,75.1,75.01,75.05,155360.0,74.6292,74.649,74.5596,74.5993,155360.0
2020-10-09 15:10:00,75.05,75.19,75.05,75.17,154640.0,74.5993,74.7385,74.5993,74.7186,154640.0
2020-10-09 15:20:00,75.19,75.41,75.18,75.37,585060.0,74.7385,74.9572,74.7286,74.9174,585060.0
2020-10-09 15:30:00,75.37,75.45,75.3,75.37,514500.0,74.9174,74.9969,74.8478,74.9174,514500.0
2020-10-09 15:40:00,75.4,75.55,75.39,75.47,825620.0,74.9472,75.0963,74.9373,75.0168,825620.0
2020-10-09 15:50:00,75.49,75.59,75.42,75.52,1361120.0,75.0367,75.1361,74.9671,75.0665,1361120.0
2020-10-12 09:30:00,76.9,77.42,76.46,77.15,2107220.0,76.4382,76.9551,76.0009,76.6867,2107220.0
2020-10-12 09:40:00,77.17,77.22,76.81,77.07,902940.0,76.7066,76.7563,76.3488,76.6072,902940.0
2020-10-12 09:50:00,77.1,77.13,76.79,77.0,556900.0,76.637,76.6669,76.3289,76.5376,556900.0
2020-10-12 10:00:00,76.99,77.27,76.93,77.15,439540.0,76.5277,76.806,76.4681,76.6867,439540.0
2020-10-12 10:10:00,77.16,77.35,77.08,77.25,417960.0,76.6967,76.8855,76.6172,76.7861,417960.0
2020-10-12 10:20:00,77.27,77.38,77.13,77.23,439540.0,76.806,76.9154,76.6669,76.7663,439540.0
2020-10-12 10:30:00,77.2,77.28,77.12,77.26,277720.0,76.7364,76.816,76.6569,76.7961,277720.0
2020-10-12 10:40:00,77.27,77.31,76.95,77.06,401540.0,76.806,76.8458,76.4879,76.5973,401540.0
2020-10-12 10:50:00,77.04,77.2,76.99,77.18,417560.0,76.5774,76.7364,76.5277,76.7166,417560.0
2020-10-12 11:00:00,77.21,77.46,77.17,77.35,662020.0,76.7464,76.9949,76.7066,76.8855,662020.0
2020-10-12 11:10:00,77.37,77.6,77.33,77.55,513120.0,76.9054,77.134,76.8657,77.0843,513120.0
2020-10-12 11:20:00,77.55,77.82,77.52,77.76,599260.0,77.0843,77.3527,77.0545,77.2931,599260.0
2020-10-12 11:30:00,77.69,77.88,77.69,77.86,416880.0,77.2235,77.4124,77.2235,77.3925,416880.0
2020-10-12 11:40:00,77.88,77.95,77.75,77.86,442920.0,77.4124,77.4819,77.2831,77.3925,442920.0
2020-10-12 11:50:00,77.83,77.91,77.62,77.67,431820.0,77.3627,77.4422,77.1539,77.2036,431820.0
2020-10-12 12:00:00,77.7,77.81,77.65,77.8,366560.0,77.2334,77.3428,77.1837,77.3328,366560.0
2020-10-12 12:10:00,77.8,78.0,77.63,77.96,477020.0,77.3328,77.5316,77.1639,77.4919,477020.0
2020-10-12 12:20:00,77.94,78.14,77.9,78.11,496860.0,77.472,77.6708,77.4322,77.641,496860.0
2020-10-12 12:30:00,78.12,78.18,77.99,78.07,256100.0,77.6509,77.7106,77.5217,77.6012,256100.0
2020-10-12 12:40:00,78.11,78.56,78.08,78.56,373220.0,77.641,78.0883,77.6112,78.0883,373220.0
2020-10-12 12:50:00,78.55,78.6,78.28,78.41,411740.0,78.0783,78.128,77.8099,77.9392,411740.0
2020-10-12 13:00:00,78.4,78.42,78.13,78.2,223280.0,77.9292,77.9491,77.6609,77.7304,223280.0
2020-10-12 13:10:00,78.16,78.46,78.06,78.44,244920.0,77.6907,77.9889,77.5913,77.969,244920.0
2020-10-12 13:20:00,78.43,78.72,78.39,78.61,334980.0,77.959,78.2473,77.9193,78.138,334980.0
2020-10-12 13:30:00,78.61,78.82,78.61,78.76,393820.0,78.138,78.3467,78.138,78.2871,393820.0
2020-10-12 13:40:00,78.79,78.83,78.59,78.67,220720.0,78.3169,78.3566,78.1181,78.1976,220720.0
2020-10-12 13:50:00,78.65,78.77,78.56,78.63,298680.0,78.1777,78.297,78.0883,78.1578,298680.0
2020-10-12 14:00:00,78.65,78.88,78.62,78.87,476620.0,78.1777,78.4063,78.1479,78.3964,476620.0
2020-10-12 14:10:00,78.87,79.13,78.86,79.13,560340.0,78.3964,78.6548,78.3865,78.6548,560340.0
2020-10-12 14:20:00,79.13,79.41,79.0,79.35,650920.0,78.6548,78.9332,78.5256,78.8735,650920.0
2020-10-12 14:30:00,79.35,79.42,79.15,79.26,778720.0,78.8735,78.9431,78.6747,78.7841,778720.0
2020-10-12 14:40:00,79.25,79.32,79.07,79.3,689720.0,78.7741,78.8437,78.5952,78.8238,689720.0
2020-10-12 14:50:00,79.3,79.35,78.67,78.67,1402420.0,78.8238,78.8735,78.1976,78.1976,1402420.0
2020-10-12 15:00:00,78.79,78.94,78.69,78.69,527620.0,78.3169,78.466,78.2175,78.2175,527620.0
2020-10-12 15:10:00,78.71,78.77,78.39,78.45,608080.0,78.2374,78.297,77.9193,77.9789,608080.0
2020-10-12 15:20:00,78.47,78.52,78.38,78.49,521760.0,77.9988,78.0485,77.9093,78.0187,521760.0
2020-10-12 15:30:00,78.5,78.53,78.39,78.41,534640.0,78.0286,78.0584,77.9193,77.9392,534640.0
2020-10-12 15:40:00,78.41,78.5,78.29,78.31,445640.0,77.9392,78.0286,77.8199,77.8398,445640.0
2020-10-12 15:50:00,78.3,78.32,78.13,78.24,1579440.0,77.8298,77.8497,77.6609,77.7702,1579440.0
2020-10-13 09:30:00,78.85,79.26,78.74,78.92,2896540.0,78.3765,78.7841,78.2672,78.4461,2896540.0
2020-10-13 09:40:00,78.98,79.11,78.72,79.03,978400.0,78.5057,78.635,78.2473,78.5554,978400.0
2020-10-13 09:50:00,78.99,79.13,78.8,79.03,667180.0,78.5157,78.6548,78.3268,78.5554,667180.0
2020-10-13 10:00:00,79.09,79.15,78.44,78.55,505680.0,78.6151,78.6747,77.969,78.0783,505680.0
2020-10-13 10:10:00,78.52,78.65,78.29,78.52,275120.0,78.0485,78.1777,77.8199,78.0485,275120.0
2020-10-13 10:20:00,78.54,78.73,78.51,78.54,385040.0,78.0684,78.2572,78.0386,78.0684,385040.0
2020-10-13 10:30:00,78.5,78.56,78.26,78.41,526920.0,78.0286,78.0883,77.7901,77.9392,526920.0
2020-10-13 10:40:00,78.5,78.55,78.3,78.4,262580.0,78.0286,78.0783,77.8298,77.9292,262580.0
2020-10-13 10:50:00,78.47,78.66,78.44,78.63,626500.0,77.9988,78.1877,77.969,78.1578,626500.0
2020-10-13 11:00:00,78.65,78.73,78.5,78.64,385960.0,78.1777,78.2572,78.0286,78.1678,385960.0
2020-10-13 11:10:00,78.61,78.92,78.61,78.92,358260.0,78.138,78.4461,78.138,78.4461,358260.0
2020-10-13 11:20:00,78.92,79.05,78.86,78.94,345880.0,78.4461,78.5753,78.3865,78.466,345880.0
2020-10-13 11:30:00,78.98,79.2,78.98,79.05,358980.0,78.5057,78.7244,78.5057,78.5753,358980.0
2020-10-13 11:40:00,79.06,79.1,78.59,78.7,275420.0,78.5853,78.625,78.1181,78.2274,275420.0
2020-10-13 11:50:00,78.67,78.79,78.45,78.45,209300.0,78.1976,78.3169,77.9789,77.9789,209300.0
2020-10-13 12:00:00,78.5,78.54,78.4,78.48,273340.0,78.0286,78.0684,77.9292,78.0087,273340.0
2020-10-13 12:10:00,78.48,78.48,78.26,78.34,331960.0,78.0087,78.0087,77.7901,77.8696,331960.0
2020-10-13 12:20:00,78.27,78.52,78.23,78.49,218840.0,77.8,78.0485,77.7603,78.0187,218840.0
2020-10-13 12:30:00,78.39,78.6,78.39,78.54,198520.0,77.9193,78.128,77.9193,78.0684,198520.0
2020-10-13 12:40:00,78.6,78.66,78.43,78.53,115500.0,78.128,78.1877,77.959,78.0584,115500.0
2020-10-13 12:50:00,78.5,78.65,78.47,78.53,140320.0,78.0286,78.1777,77.9988,78.0584,140320.0
2020-10-13 13:00:00,78.55,78.55,78.28,78.28,200260.0,78.0783,78.0783,77.8099,77.8099,200260.0
2020-10-13 13:10:00,78.3,78.68,78.3,78.62,334440.0,77.8298,78.2075,77.8298,78.1479,334440.0
2020-10-13 13:20:00,78.64,78.75,78.37,78.38,697760.0,78.1678,78.2771,77.8994,77.9093,697760.0
2020-10-13 13:30:00,78.3,78.4,78.22,78.34,585480.0,77.8298,77.9292,77.7503,77.8696,585480.0
2020-10-13 13:40:00,78.34,78.41,78.23,78.33,326180.0,77.8696,77.9392,77.7603,77.8596,326180.0
2020-10-13 13:50:00,78.33,78.4,78.03,78.16,377980.0,77.8596,77.9292,77.5615,77.6907,377980.0
2020-10-13 14:00:00,78.1,78.18,78.02,78.14,299920.0,77.631,77.7106,77.5515,77.6708,299920.0
2020-10-13 14:10:00,78.12,78.27,78.09,78.26,185000.0,77.6509,77.8,77.6211,77.7901,185000.0
2020-10-13 14:20:00,78.22,78.34,78.15,78.15,208500.0,77.7503,77.8696,77.6807,77.6807,208500.0
2020-10-13 14:30:00,78.15,78.34,77.93,78.34,258100.0,77.6807,77.8696,77.4621,77.8696,258100.0
2020-10-13 14:40:00,78.37,78.42,78.2,78.28,248840.0,77.8994,77.9491,77.7304,77.8099,248840.0
2020-10-13 14:50:00,78.31,78.5,78.29,78.45,159500.0,77.8398,78.0286,77.8199,77.9789,159500.0
2020-10-13 15:00:00,78.44,78.51,78.39,78.44,254520.0,77.969,78.0386,77.9193,77.969,254520.0
2020-10-13 15:10:00,78.46,78.69,78.46,78.66,224600.0,77.9889,78.2175,77.9889,78.1877,224600.0
2020-10-13 15:20:00,78.65,78.82,78.58,78.71,185060.0,78.1777,78.3467,78.1081,78.2374,185060.0
2020-10-13 15:30:00,78.72,78.88,78.68,78.69,332940.0,78.2473,78.4063,78.2075,78.2175,332940.0
2020-10-13 15:40:00,78.71,78.79,78.65,78.68,320020.0,78.2374,78.3169,78.1777,78.2075,320020.0
2020-10-13 15:50:00,78.71,78.79,78.34,78.35,1412200.0,78.2374,78.3169,77.8696,77.8795,1412200.0
2020-10-14 09:30:00,78.73,79.01,78.33,78.95,1496920.0,78.2572,78.5356,77.8596,78.4759,1496920.0
2020-10-14 09:40:00,78.95,79.19,78.8,79.0,907660.0,78.4759,78.7145,78.3268,78.5256,907660.0
2020-10-14 09:50:00,79.0,79.18,78.96,79.12,572920.0,78.5256,78.7045,78.4859,78.6449,572920.0
2020-10-14 10:00:00,79.13,79.15,78.91,79.1,638600.0,78.6548,78.6747,78.4362,78.625,638600.0
2020-10-14 10:10:00,79.12,79.12,78.9,78.93,731100.0,78.6449,78.6449,78.4262,78.456,731100.0
2020-10-14 10:20:00,78.92,78.97,78.45,78.54,530680.0,78.4461,78.4958,77.9789,78.0684,530680.0
2020-10-14 10:30:00,78.56,78.58,78.27,78.41,405980.0,78.0883,78.1081,77.8,77.9392,405980.0
2020-10-14 10:40:00,78.44,78.59,78.42,78.53,254540.0,77.969,78.1181,77.9491,78.0584,254540.0
2020-10-14 10:50:00,78.53,78.75,78.48,78.75,280880.0,78.0584,78.2771,78.0087,78.2771,280880.0
2020-10-14 11:00:00,78.78,78.92,78.5,78.91,453760.0,78.3069,78.4461,78.0286,78.4362,453760.0
2020-10-14 11:10:00,78.88,78.97,78.79,78.79,405140.0,78.4063,78.4958,78.3169,78.3169,405140.0
2020-10-14 11:20:00,78.79,78.81,78.58,78.61,143580.0,78.3169,78.3368,78.1081,78.138,143580.0
2020-10-14 11:30:00,78.64,78.64,78.43,78.48,195860.0,78.1678,78.1678,77.959,78.0087,195860.0
2020-10-14 11:40:00,78.46,78.47,78.11,78.21,262620.0,77.9889,77.9988,77.641,77.7404,262620.0
2020-10-14 11:50:00,78.2,78.2,77.8,77.85,245940.0,77.7304,77.7304,77.3328,77.3825,245940.0
2020-10-14 12:00:00,77.81,77.97,77.81,77.89,215720.0,77.3428,77.5018,77.3428,77.4223,215720.0
2020-10-14 12:10:00,77.83,77.84,77.44,77.54,195560.0,77.3627,77.3726,76.975,77.0744,195560.0
2020-10-14 12:20:00,77.49,77.7,77.29,77.7,315360.0,77.0247,77.2334,76.8259,77.2334,315360.0
2020-10-14 12:30:00,77.71,77.79,77.55,77.65,265540.0,77.2434,77.3229,77.0843,77.1837,265540.0
2020-10-14 12:40:00,77.72,77.89,77.7,77.81,295300.0,77.2533,77.4223,77.2334,77.3428,295300.0
2020-10-14 12:50:00,77.76,77.8,77.65,77.72,151800.0,77.2931,77.3328,77.1837,77.2533,151800.0
2020-10-14 13:00:00,77.67,77.9,77.67,77.78,138340.0,77.2036,77.4322,77.2036,77.313,138340.0
2020-10-14 13:10:00,77.75,77.91,77.74,77.79,137700.0,77.2831,77.4422,77.2732,77.3229,137700.0
2020-10-14 13:20:00,77.83,77.9,77.75,77.77,135520.0,77.3627,77.4322,77.2831,77.303,135520.0
2020-10-14 13:30:00,77.81,77.81,77.56,77.72,99600.0,77.3428,77.3428,77.0943,77.2533,99600.0
2020-10-14 13:40:00,77.67,77.89,77.67,77.89,105620.0,77.2036,77.4223,77.2036,77.4223,105620.0
2020-10-14 13:50:00,77.86,78.0,77.85,77.97,273060.0,77.3925,77.5316,77.3825,77.5018,273060.0
2020-10-14 14:00:00,77.99,78.16,77.95,78.11,205020.0,77.5217,77.6907,77.4819,77.641,205020.0
2020-10-14 14:10:00,78.09,78.23,78.08,78.11,170460.0,77.6211,77.7603,77.6112,77.641,170460.0
2020-10-14 14:20:00,78.12,78.12,77.84,77.94,136980.0,77.6509,77.6509,77.3726,77.472,136980.0
2020-10-14 14:30:00,77.96,78.01,77.78,77.78,146880.0,77.4919,77.5416,77.313,77.313,146880.0
2020-10-14 14:40:00,77.76,77.88,77.76,77.86,90500.0,77.2931,77.4124,77.2931,77.3925,90500.0
2020-10-14 14:50:00,77.88,77.95,77.79,77.91,155300.0,77.4124,77.4819,77.3229,77.4422,155300.0
2020-10-14 15:00:00,77.93,78.17,77.9,78.09,161660.0,77.4621,77.7006,77.4322,77.6211,161660.0
2020-10-14 15:10:00,78.13,78.32,78.1,78.21,260200.0,77.6609,77.8497,77.631,77.7404,260200.0
2020-10-14 15:20:00,78.2,78.25,78.12,78.13,224480.0,77.7304,77.7801,77.6509,77.6609,224480.0
2020-10-14 15:30:00,78.15,78.47,78.11,78.33,546280.0,77.6807,77.9988,77.641,77.8596,546280.0
2020-10-14 15:40:00,78.36,78.58,78.34,78.41,705520.0,77.8895,78.1081,77.8696,77.9392,705520.0
2020-10-14 15:50:00,78.35,78.49,78.11,78.17,1608720.0,77.8795,78.0187,77.641,77.7006,1608720.0
2020-10-15 09:30:00,77.23,78.31,77.06,78.08,2124180.0,76.7663,77.8398,76.5973,77.6112,2124180.0
2020-10-15 09:40:00,78.1,78.12,77.78,77.96,580400.0,77.631,77.6509,77.313,77.4919,580400.0
2020-10-15 09:50:00,77.96,78.43,77.96,78.42,483920.0,77.4919,77.959,77.4919,77.9491,483920.0
2020-10-15 10:00:00,78.45,78.57,78.11,78.13,963940.0,77.9789,78.0982,77.641,77.6609,963940.0
2020-10-15 10:10:00,78.11,78.45,78.08,78.3,491500.0,77.641,77.9789,77.6112,77.8298,491500.0
2020-10-15 10:20:00,78.28,78.28,77.81,77.88,476540.0,77.8099,77.8099,77.3428,77.4124,476540.0
2020-10-15 10:30:00,77.81,77.88,77.45,77.49,418280.0,77.3428,77.4124,76.9849,77.0247,418280.0
2020-10-15 10:40:00,77.5,77.74,77.41,77.67,249560.0,77.0346,77.2732,76.9452,77.2036,249560.0
2020-10-15 10:50:00,77.73,78.0,77.71,77.92,162840.0,77.2633,77.5316,77.2434,77.4521,162840.0
2020-10-15 11:00:00,77.9,78.05,77.7,78.02,216820.0,77.4322,77.5813,77.2334,77.5515,216820.0
2020-10-15 11:10:00,77.99,78.22,77.96,78.21,256020.0,77.5217,77.7503,77.4919,77.7404,256020.0
2020-10-15 11:20:00,78.15,78.24,77.91,77.92,220680.0,77.6807,77.7702,77.4422,77.4521,220680.0
2020-10-15 11:30:00,77.96,78.18,77.9,78.17,133800.0,77.4919,77.7106,77.4322,77.7006,133800.0
2020-10-15 11:40:00,78.19,78.23,77.91,77.92,80700.0,77.7205,77.7603,77.4422,77.4521,80700.0
2020-10-15 11:50:00,78.0,78.02,77.81,77.85,116960.0,77.5316,77.5515,77.3428,77.3825,116960.0
2020-10-15 12:00:00,77.82,77.89,77.77,77.81,122060.0,77.3527,77.4223,77.303,77.3428,122060.0
2020-10-15 12:10:00,77.77,77.79,77.6,77.61,102320.0,77.303,77.3229,77.134,77.144,102320.0
2020-10-15 12:20:00,77.67,77.7,77.52,77.61,140800.0,77.2036,77.2334,77.0545,77.144,140800.0
2020-10-15 12:30:00,77.59,77.7,77.49,77.59,166720.0,77.1241,77.2334,77.0247,77.1241,166720.0
2020-10-15 12:40:00,77.57,77.69,77.46,77.5,143000.0,77.1042,77.2235,76.9949,77.0346,143000.0
2020-10-15 12:50:00,77.49,77.76,77.49,77.71,170440.0,77.0247,77.2931,77.0247,77.2434,170440.0
2020-10-15 13:00:00,77.73,77.74,77.64,77.67,108100.0,77.2633,77.2732,77.1738,77.2036,108100.0
2020-10-15 13:10:00,77.63,77.7,77.46,77.53,210520.0,77.1639,77.2334,76.9949,77.0645,210520.0
2020-10-15 13:20:00,77.5,77.54,77.36,77.43,188060.0,77.0346,77.0744,76.8955,76.9651,188060.0
2020-10-15 13:30:00,77.41,77.56,77.4,77.56,166400.0,76.9452,77.0943,76.9352,77.0943,166400.0
2020-10-15 13:40:00,77.54,77.63,77.5,77.55,204480.0,77.0744,77.1639,77.0346,77.0843,204480.0
2020-10-15 13:50:00,77.54,77.66,77.54,77.6,150000.0,77.0744,77.1937,77.0744,77.134,150000.0
2020-10-15 14:00:00,77.62,77.69,77.6,77.67,199200.0,77.1539,77.2235,77.134,77.2036,199200.0
2020-10-15 14:10:00,77.65,77.76,77.6,77.64,193960.0,77.1837,77.2931,77.134,77.1738,193960.0
2020-10-15 14:20:00,77.67,77.67,77.55,77.65,129120.0,77.2036,77.2036,77.0843,77.1837,129120.0
2020-10-15 14:30:00,77.62,77.65,77.5,77.52,169820.0,77.1539,77.1837,77.0346,77.0545,169820.0
2020-10-15 14:40:00,77.55,77.57,77.43,77.5,226020.0,77.0843,77.1042,76.9651,77.0346,226020.0
2020-10-15 14:50:00,77.52,77.71,77.52,77.71,144720.0,77.0545,77.2434,77.0545,77.2434,144720.0
2020-10-15 15:00:00,77.69,77.9,77.67,77.9,142960.0,77.2235,77.4322,77.2036,77.4322,142960.0
2020-10-15 15:10:00,77.9,78.08,77.82,78.07,246500.0,77.4322,77.6112,77.3527,77.6012,246500.0
2020-10-15 15:20:00,78.05,78.16,77.96,78.13,286260.0,77.5813,77.6907,77.4919,77.6609,286260.0
2020-10-15 15:30:00,78.12,78.15,78.03,78.1,299740.0,77.6509,77.6807,77.5615,77.631,299740.0
2020-10-15 15:40:00,78.11,78.24,77.91,77.94,464420.0,77.641,77.7702,77.4422,77.472,464420.0
2020-10-15 15:50:00,77.92,78.1,77.65,77.76,1531780.0,77.4521,77.631,77.1837,77.2931,1531780.0
2020-10-16 09:30:00,78.1,78.31,77.88,78.16,1867220.0,77.631,77.8398,77.4124,77.6907,1867220.0
2020-10-16 09:40:00,78.16,78.37,78.15,78.34,371700.0,77.6907,77.8994,77.6807,77.8696,371700.0
2020-10-16 09:50:00,78.29,78.41,78.12,78.36,259360.0,77.8199,77.9392,77.6509,77.8895,259360.0
2020-10-16 10:00:00,78.41,78.68,78.41,78.64,329500.0,77.9392,78.2075,77.9392,78.1678,329500.0
2020-10-16 10:10:00,78.66,78.86,78.63,78.8,545240.0,78.1877,78.3865,78.1578,78.3268,545240.0
2020-10-16 10:20:00,78.84,78.88,78.68,78.74,319460.0,78.3666,78.4063,78.2075,78.2672,319460.0
2020-10-16 10:30:00,78.76,78.85,78.73,78.83,225040.0,78.2871,78.3765,78.2572,78.3566,225040.0
2020-10-16 10:40:00,78.85,78.89,78.61,78.63,353240.0,78.3765,78.4163,78.138,78.1578,353240.0
2020-10-16 10:50:00,78.59,78.63,78.53,78.56,210280.0,78.1181,78.1578,78.0584,78.0883,210280.0
2020-10-16 11:00:00,78.51,78.55,78.3,78.34,237420.0,78.0386,78.0783,77.8298,77.8696,237420.0
2020-10-16 11:10:00,78.31,78.4,78.16,78.23,173940.0,77.8398,77.9292,77.6907,77.7603,173940.0
2020-10-16 11:20:00,78.21,78.3,77.95,78.3,283240.0,77.7404,77.8298,77.4819,77.8298,283240.0
2020-10-16 11:30:00,78.29,78.55,78.24,78.42,234140.0,77.8199,78.0783,77.7702,77.9491,234140.0
2020-10-16 11:40:00,78.37,78.55,78.34,78.55,112760.0,77.8994,78.0783,77.8696,78.0783,112760.0
2020-10-16 11:50:00,78.59,78.65,78.56,78.58,113040.0,78.1181,78.1777,78.0883,78.1081,113040.0
2020-10-16 12:00:00,78.61,78.63,78.21,78.31,330000.0,78.138,78.1578,77.7404,77.8398,330000.0
2020-10-16 12:10:00,78.25,78.51,78.23,78.49,158120.0,77.7801,78.0386,77.7603,78.0187,158120.0
2020-10-16 12:20:00,78.47,78.53,78.36,78.47,101500.0,77.9988,78.0584,77.8895,77.9988,101500.0
2020-10-16 12:30:00,78.48,78.5,78.3,78.38,120080.0,78.0087,78.0286,77.8298,77.9093,120080.0
2020-10-16 12:40:00,78.41,78.46,78.25,78.46,197300.0,77.9392,77.9889,77.7801,77.9889,197300.0
2020-10-16 12:50:00,78.42,78.55,78.34,78.52,100620.0,77.9491,78.0783,77.8696,78.0485,100620.0
2020-10-16 13:00:00,78.52,78.58,78.47,78.55,127420.0,78.0485,78.1081,77.9988,78.0783,127420.0
2020-10-16 13:10:00,78.55,78.65,78.55,78.62,206340.0,78.0783,78.1777,78.0783,78.1479,206340.0
2020-10-16 13:20:00,78.6,78.63,78.51,78.57,148040.0,78.128,78.1578,78.0386,78.0982,148040.0
2020-10-16 13:30:00,78.55,78.58,78.47,78.53,118060.0,78.0783,78.1081,77.9988,78.0584,118060.0
2020-10-16 13:40:00,78.54,78.6,78.46,78.57,145000.0,78.0684,78.128,77.9889,78.0982,145000.0
2020-10-16 13:50:00,78.57,78.62,78.52,78.55,227480.0,78.0982,78.1479,78.0485,78.0783,227480.0
2020-10-16 14:00:00,78.57,78.65,78.47,78.65,154500.0,78.0982,78.1777,77.9988,78.1777,154500.0
2020-10-16 14:10:00,78.65,78.7,78.58,78.63,196920.0,78.1777,78.2274,78.1081,78.1578,196920.0
2020-10-16 14:20:00,78.63,78.71,78.57,78.71,155240.0,78.1578,78.2374,78.0982,78.2374,155240.0
2020-10-16 14:30:00,78.7,78.7,78.61,78.67,205080.0,78.2274,78.2274,78.138,78.1976,205080.0
2020-10-16 14:40:00,78.68,78.68,78.52,78.58,255500.0,78.2075,78.2075,78.0485,78.1081,255500.0
2020-10-16 14:50:00,78.57,78.82,78.57,78.75,308140.0,78.0982,78.3467,78.0982,78.2771,308140.0
2020-10-16 15:00:00,78.73,78.81,78.62,78.78,592720.0,78.2572,78.3368,78.1479,78.3069,592720.0
2020-10-16 15:10:00,78.78,78.85,78.7,78.73,563840.0,78.3069,78.3765,78.2274,78.2572,563840.0
2020-10-16 15:20:00,78.76,78.84,78.72,78.8,733220.0,78.2871,78.3666,78.2473,78.3268,733220.0
2020-10-16 15:30:00,78.82,78.82,78.67,78.67,598980.0,78.3467,78.3467,78.1976,78.1976,598980.0
2020-10-16 15:40:00,78.65,78.79,78.51,78.71,506380.0,78.1777,78.3169,78.0386,78.2374,506380.0
2020-10-16 15:50:00,78.71,78.71,78.28,78.41,1946700.0,78.2374,78.2374,77.8099,77.9392,1946700.0
2020-10-19 09:30:00,78.8,79.2,78.7,79.05,1177540.0,78.3268,78.7244,78.2274,78.5753,1177540.0
2020-10-19 09:40:00,79.07,79.14,78.88,78.92,582180.0,78.5952,78.6648,78.4063,78.4461,582180.0
2020-10-19 09:50:00,78.9,78.91,78.25,78.25,617760.0,78.4262,78.4362,77.7801,77.7801,617760.0
2020-10-19 10:00:00,78.25,78.29,77.63,77.73,613020.0,77.7801,77.8199,77.1639,77.2633,613020.0
2020-10-19 10:10:00,77.62,77.87,77.53,77.84,387780.0,77.1539,77.4024,77.0645,77.3726,387780.0
2020-10-19 10:20:00,77.85,77.93,77.69,77.87,252200.0,77.3825,77.4621,77.2235,77.4024,252200.0
2020-10-19 10:30:00,77.86,77.86,77.23,77.35,456640.0,77.3925,77.3925,76.7663,76.8855,456640.0
2020-10-19 10:40:00,77.33,77.53,77.3,77.45,323820.0,76.8657,77.0645,76.8358,76.9849,323820.0
2020-10-19 10:50:00,77.5,77.7,77.37,77.67,267320.0,77.0346,77.2334,76.9054,77.2036,267320.0
2020-10-19 11:00:00,77.65,77.8,77.62,77.69,172540.0,77.1837,77.3328,77.1539,77.2235,172540.0
2020-10-19 11:10:00,77.69,77.8,77.61,77.61,245300.0,77.2235,77.3328,77.144,77.144,245300.0
2020-10-19 11:20:00,77.63,77.64,77.28,77.55,177040.0,77.1639,77.1738,76.816,77.0843,177040.0
2020-10-19 11:30:00,77.55,77.61,77.35,77.55,256760.0,77.0843,77.144,76.8855,77.0843,256760.0
2020-10-19 11:40:00,77.55,77.67,77.52,77.55,203680.0,77.0843,77.2036,77.0545,77.0843,203680.0
2020-10-19 11:50:00,77.53,77.61,77.42,77.46,106340.0,77.0645,77.144,76.9551,76.9949,106340.0
2020-10-19 12:00:00,77.39,77.5,77.25,77.4,268020.0,76.9253,77.0346,76.7861,76.9352,268020.0
2020-10-19 12:10:00,77.44,77.48,77.22,77.35,180160.0,76.975,77.0148,76.7563,76.8855,180160.0
2020-10-19 12:20:00,77.34,77.37,77.15,77.29,204220.0,76.8756,76.9054,76.6867,76.8259,204220.0
2020-10-19 12:30:00,77.26,77.47,77.25,77.37,198600.0,76.7961,77.0048,76.7861,76.9054,198600.0
2020-10-19 12:40:00,77.38,77.51,77.38,77.48,131660.0,76.9154,77.0446,76.9154,77.0148,131660.0
2020-10-19 12:50:00,77.49,77.66,77.45,77.55,138440.0,77.0247,77.1937,76.9849,77.0843,138440.0
2020-10-19 13:00:00,77.56,77.64,77.45,77.53,104040.0,77.0943,77.1738,76.9849,77.0645,104040.0
2020-10-19 13:10:00,77.55,77.67,77.55,77.65,75480.0,77.0843,77.2036,77.0843,77.1837,75480.0
2020-10-19 13:20:00,77.67,77.75,77.55,77.58,175040.0,77.2036,77.2831,77.0843,77.1142,175040.0
2020-10-19 13:30:00,77.59,77.62,77.48,77.48,160760.0,77.1241,77.1539,77.0148,77.0148,160760.0
2020-10-19 13:40:00,77.56,77.59,77.28,77.3,312040.0,77.0943,77.1241,76.816,76.8358,312040.0
2020-10-19 13:50:00,77.3,77.43,77.2,77.38,178340.0,76.8358,76.9651,76.7364,76.9154,178340.0
2020-10-19 14:00:00,77.33,77.46,77.25,77.37,107720.0,76.8657,76.9949,76.7861,76.9054,107720.0
2020-10-19 14:10:00,77.4,77.59,77.32,77.36,150220.0,76.9352,77.1241,76.8557,76.8955,150220.0
2020-10-19 14:20:00,77.4,77.46,77.35,77.35,145560.0,76.9352,76.9949,76.8855,76.8855,145560.0
2020-10-19 14:30:00,77.35,77.35,76.97,77.0,273360.0,76.8855,76.8855,76.5078,76.5376,273360.0
2020-10-19 14:40:00,77.02,77.09,76.76,76.78,143920.0,76.5575,76.6271,76.2991,76.319,143920.0
2020-10-19 14:50:00,76.7,76.8,76.54,76.55,167920.0,76.2394,76.3388,76.0804,76.0903,167920.0
2020-10-19 15:00:00,76.5,76.5,76.15,76.42,413980.0,76.0406,76.0406,75.6927,75.9611,413980.0
2020-10-19 15:10:00,76.45,76.66,76.32,76.37,542380.0,75.9909,76.1997,75.8617,75.9114,542380.0
2020-10-19 15:20:00,76.33,76.5,76.21,76.48,493760.0,75.8717,76.0406,75.7524,76.0208,493760.0
2020-10-19 15:30:00,76.5,76.6,76.46,76.53,368960.0,76.0406,76.14,76.0009,76.0705,368960.0
2020-10-19 15:40:00,76.52,76.6,76.42,76.45,484380.0,76.0605,76.14,75.9611,75.9909,484380.0
2020-10-19 15:50:00,76.48,76.59,76.27,76.52,1510360.0,76.0208,76.1301,75.812,76.0605,1510360.0
2020-10-20 09:30:00,76.16,77.34,76.06,77.18,1284180.0,75.7027,76.8756,75.6033,76.7166,1284180.0
2020-10-20 09:40:00,77.18,77.44,76.93,76.95,415300.0,76.7166,76.975,76.4681,76.4879,415300.0
2020-10-20 09:50:00,76.9,77.57,76.9,77.5,671880.0,76.4382,77.1042,76.4382,77.0346,671880.0
2020-10-20 10:00:00,77.45,77.75,77.26,77.62,562180.0,76.9849,77.2831,76.7961,77.1539,562180.0
2020-10-20 10:10:00,77.64,77.73,77.45,77.47,902880.0,77.1738,77.2633,76.9849,77.0048,902880.0
2020-10-20 10:20:00,77.41,77.49,77.09,77.17,553100.0,76.9452,77.0247,76.6271,76.7066,553100.0
2020-10-20 10:30:00,77.2,77.44,77.1,77.19,418840.0,76.7364,76.975,76.637,76.7265,418840.0
2020-10-20 10:40:00,77.2,77.2,76.76,76.9,376040.0,76.7364,76.7364,76.2991,76.4382,376040.0
2020-10-20 10:50:00,76.92,77.08,76.75,76.77,275760.0,76.4581,76.6172,76.2891,76.309,275760.0
2020-10-20 11:00:00,76.75,76.76,76.37,76.53,286740.0,76.2891,76.2991,75.9114,76.0705,286740.0
2020-10-20 11:10:00,76.56,76.75,76.45,76.57,360060.0,76.1003,76.2891,75.9909,76.1102,360060.0
2020-10-20 11:20:00,76.58,76.66,76.27,76.39,388020.0,76.1202,76.1997,75.812,75.9313,388020.0
2020-10-20 11:30:00,76.41,76.42,76.13,76.26,314500.0,75.9512,75.9611,75.6729,75.8021,314500.0
2020-10-20 11:40:00,76.25,76.37,76.03,76.31,327560.0,75.7921,75.9114,75.5735,75.8518,327560.0
2020-10-20 11:50:00,76.33,76.77,76.33,76.77,368980.0,75.8717,76.309,75.8717,76.309,368980.0
2020-10-20 12:00:00,76.74,76.91,76.67,76.8,359340.0,76.2792,76.4482,76.2096,76.3388,359340.0
2020-10-20 12:10:00,76.82,76.96,76.73,76.87,283460.0,76.3587,76.4979,76.2693,76.4084,283460.0
2020-10-20 12:20:00,76.9,77.24,76.88,77.1,567940.0,76.4382,76.7762,76.4184,76.637,567940.0
2020-10-20 12:30:00,77.12,77.43,77.03,77.07,549400.0,76.6569,76.9651,76.5675,76.6072,549400.0
2020-10-20 12:40:00,77.11,77.24,77.05,77.12,234100.0,76.647,76.7762,76.5873,76.6569,234100.0
2020-10-20 12:50:00,77.1,77.22,76.95,77.15,208520.0,76.637,76.7563,76.4879,76.6867,208520.0
2020-10-20 13:00:00,77.22,77.46,77.11,77.44,386120.0,76.7563,76.9949,76.647,76.975,386120.0
2020-10-20 13:10:00,77.46,77.92,77.36,77.84,659700.0,76.9949,77.4521,76.8955,77.3726,659700.0
2020-10-20 13:20:00,77.82,78.15,77.79,78.1,824300.0,77.3527,77.6807,77.3229,77.631,824300.0
2020-10-20 13:30:00,78.11,78.36,78.01,78.3,473540.0,77.641,77.8895,77.5416,77.8298,473540.0
2020-10-20 13:40:00,78.33,78.43,78.27,78.4,628660.0,77.8596,77.959,77.8,77.9292,628660.0
2020-10-20 13:50:00,78.37,78.47,78.17,78.25,511800.0,77.8994,77.9988,77.7006,77.7801,511800.0
2020-10-20 14:00:00,78.27,78.35,78.05,78.33,541740.0,77.8,77.8795,77.5813,77.8596,541740.0
2020-10-20 14:10:00,78.33,78.53,78.3,78.46,514680.0,77.8596,78.0584,77.8298,77.9889,514680.0
2020-10-20 14:20:00,78.47,78.56,78.31,78.44,468680.0,77.9988,78.0883,77.8398,77.969,468680.0
2020-10-20 14:30:00,78.49,78.57,78.42,78.52,413380.0,78.0187,78.0982,77.9491,78.0485,413380.0
2020-10-20 14:40:00,78.52,78.69,78.29,78.38,552920.0,78.0485,78.2175,77.8199,77.9093,552920.0
2020-10-20 14:50:00,78.38,78.4,78.26,78.38,204560.0,77.9093,77.9292,77.7901,77.9093,204560.0
2020-10-20 15:00:00,78.36,78.6,77.98,77.98,490340.0,77.8895,78.128,77.5118,77.5118,490340.0
2020-10-20 15:10:00,78.0,78.07,77.7,78.0,529040.0,77.5316,77.6012,77.2334,77.5316,529040.0
2020-10-20 15:20:00,77.95,78.05,77.89,78.03,418900.0,77.4819,77.5813,77.4223,77.5615,418900.0
2020-10-20 15:30:00,78.02,78.02,77.73,77.88,410800.0,77.5515,77.5515,77.2633,77.4124,410800.0
2020-10-20 15:40:00,77.91,78.15,77.77,77.85,552700.0,77.4422,77.6807,77.303,77.3825,552700.0
2020-10-20 15:50:00,77.8,77.88,77.48,77.55,1501360.0,77.3328,77.4124,77.0148,77.0843,1501360.0
2020-10-21 09:30:00,78.49,79.9,78.36,79.87,4368720.0,78.0187,79.4202,77.8895,79.3904,4368720.0
2020-10-21 09:40:00,79.9,80.39,79.9,80.22,2359760.0,79.4202,79.9073,79.4202,79.7383,2359760.0
2020-10-21 09:50:00,80.22,80.76,80.04,80.61,1254520.0,79.7383,80.2751,79.5594,80.126,1254520.0
2020-10-21 10:00:00,80.61,80.64,80.17,80.35,1301420.0,80.126,80.1558,79.6886,79.8675,1301420.0
2020-10-21 10:10:00,80.43,80.45,80.2,80.42,896820.0,79.947,79.9669,79.7184,79.9371,896820.0
2020-10-21 10:20:00,80.46,80.52,80.02,80.29,519500.0,79.9769,80.0365,79.5395,79.8079,519500.0
2020-10-21 10:30:00,80.26,80.31,79.86,79.9,660860.0,79.7781,79.8278,79.3805,79.4202,660860.0
2020-10-21 10:40:00,79.93,80.03,79.72,79.83,997080.0,79.45,79.5494,79.2413,79.3506,997080.0
2020-10-21 10:50:00,79.88,79.93,79.62,79.73,904140.0,79.4003,79.45,79.1419,79.2512,904140.0
2020-10-21 11:00:00,79.7,79.96,79.38,79.41,910080.0,79.2214,79.4799,78.9033,78.9332,910080.0
2020-10-21 11:10:00,79.4,79.4,79.06,79.37,930820.0,78.9232,78.9232,78.5853,78.8934,930820.0
2020-10-21 11:20:00,79.36,79.65,79.22,79.63,807520.0,78.8835,79.1717,78.7443,79.1518,807520.0
2020-10-21 11:30:00,79.58,79.96,79.58,79.77,606240.0,79.1021,79.4799,79.1021,79.291,606240.0
2020-10-21 11:40:00,79.79,79.97,79.75,79.9,530360.0,79.3109,79.4898,79.2711,79.4202,530360.0
2020-10-21 11:50:00,79.9,79.95,79.61,79.67,326280.0,79.4202,79.4699,79.132,79.1916,326280.0
2020-10-21 12:00:00,79.68,79.81,79.61,79.77,295720.0,79.2015,79.3308,79.132,79.291,295720.0
2020-10-21 12:10:00,79.73,79.73,79.55,79.55,307800.0,79.2512,79.2512,79.0723,79.0723,307800.0
2020-10-21 12:20:00,79.54,80.25,79.54,80.05,959860.0,79.0624,79.7681,79.0624,79.5693,959860.0
2020-10-21 12:30:00,80.06,80.06,79.58,79.7,311960.0,79.5793,79.5793,79.1021,79.2214,311960.0
2020-10-21 12:40:00,79.67,79.68,79.43,79.54,354920.0,79.1916,79.2015,78.953,79.0624,354920.0
2020-10-21 12:50:00,79.54,79.68,79.49,79.55,185420.0,79.0624,79.2015,79.0127,79.0723,185420.0
2020-10-21 13:00:00,79.52,79.67,79.5,79.65,222480.0,79.0425,79.1916,79.0226,79.1717,222480.0
2020-10-21 13:10:00,79.62,79.83,79.61,79.8,210260.0,79.1419,79.3506,79.132,79.3208,210260.0
2020-10-21 13:20:00,79.8,79.8,79.67,79.77,159100.0,79.3208,79.3208,79.1916,79.291,159100.0
2020-10-21 13:30:00,79.78,79.95,79.66,79.69,198920.0,79.3009,79.4699,79.1817,79.2115,198920.0
2020-10-21 13:40:00,79.72,79.76,79.55,79.75,289060.0,79.2413,79.2811,79.0723,79.2711,289060.0
2020-10-21 13:50:00,79.79,79.94,79.65,79.66,98240.0,79.3109,79.46,79.1717,79.1817,98240.0
2020-10-21 14:00:00,79.67,79.76,79.56,79.64,206560.0,79.1916,79.2811,79.0823,79.1618,206560.0
2020-10-21 14:10:00,79.62,79.77,79.61,79.71,191740.0,79.1419,79.291,79.132,79.2314,191740.0
2020-10-21 14:20:00,79.71,79.99,79.63,79.97,181500.0,79.2314,79.5097,79.1518,79.4898,181500.0
2020-10-21 14:30:00,79.98,80.07,79.9,79.95,264620.0,79.4997,79.5892,79.4202,79.4699,264620.0
2020-10-21 14:40:00,79.97,80.22,79.92,80.21,429340.0,79.4898,79.7383,79.4401,79.7284,429340.0
2020-10-21 14:50:00,80.2,80.32,80.15,80.29,279260.0,79.7184,79.8377,79.6687,79.8079,279260.0
2020-10-21 15:00:00,80.3,80.33,80.0,80.04,342420.0,79.8178,79.8476,79.5196,79.5594,342420.0
2020-10-21 15:10:00,80.03,80.11,79.9,79.99,396060.0,79.5494,79.629,79.4202,79.5097,396060.0
2020-10-21 15:20:00,79.97,80.07,79.95,80.0,408700.0,79.4898,79.5892,79.4699,79.5196,408700.0
2020-10-21 15:30:00,80.0,80.16,79.71,79.81,1223340.0,79.5196,79.6787,79.2314,79.3308,1223340.0
2020-10-21 15:40:00,79.8,79.86,79.48,79.55,1107120.0,79.3208,79.3805,79.0027,79.0723,1107120.0
2020-10-21 15:50:00,79.51,79.7,79.25,79.3,2343200.0,79.0326,79.2214,78.7741,78.8238,2343200.0
2020-10-22 09:30:00,79.26,80.1,79.09,79.91,1492240.0,78.7841,79.619,78.6151,79.4302,1492240.0
2020-10-22 09:40:00,79.91,79.91,79.55,79.66,443320.0,79.4302,79.4302,79.0723,79.1817,443320.0
2020-10-22 09:50:00,79.62,79.94,79.61,79.89,330380.0,79.1419,79.46,79.132,79.4103,330380.0
2020-10-22 10:00:00,79.88,79.92,79.54,79.73,177320.0,79.4003,79.4401,79.0624,79.2512,177320.0
2020-10-22 10:10:00,79.66,79.78,79.53,79.58,187380.0,79.1817,79.3009,79.0524,79.1021,187380.0
2020-10-22 10:20:00,79.56,79.65,79.29,79.34,329900.0,79.0823,79.1717,78.8139,78.8636,329900.0
2020-10-22 10:30:00,79.41,79.41,79.05,79.16,322840.0,78.9332,78.9332,78.5753,78.6847,322840.0
2020-10-22 10:40:00,79.12,79.2,78.91,78.99,188060.0,78.6449,78.7244,78.4362,78.5157,188060.0
2020-10-22 10:50:00,78.93,79.27,78.87,79.15,258700.0,78.456,78.794,78.3964,78.6747,258700.0
2020-10-22 11:00:00,79.15,79.6,79.14,79.5,602360.0,78.6747,79.122,78.6648,79.0226,602360.0
2020-10-22 11:10:00,79.51,79.89,79.45,79.82,369040.0,79.0326,79.4103,78.9729,79.3407,369040.0
2020-10-22 11:20:00,79.81,80.03,79.75,79.83,490460.0,79.3308,79.5494,79.2711,79.3506,490460.0
2020-10-22 11:30:00,79.87,79.92,79.7,79.78,165860.0,79.3904,79.4401,79.2214,79.3009,165860.0
2020-10-22 11:40:00,79.74,79.92,79.73,79.76,458080.0,79.2612,79.4401,79.2512,79.2811,458080.0
2020-10-22 11:50:00,79.88,79.95,79.7,79.72,86520.0,79.4003,79.4699,79.2214,79.2413,86520.0
2020-10-22 12:00:00,79.73,79.78,79.52,79.78,170580.0,79.2512,79.3009,79.0425,79.3009,170580.0
2020-10-22 12:10:00,79.75,79.85,79.7,79.74,296320.0,79.2711,79.3705,79.2214,79.2612,296320.0
2020-10-22 12:20:00,79.71,79.78,79.66,79.76,356180.0,79.2314,79.3009,79.1817,79.2811,356180.0
2020-10-22 12:30:00,79.79,79.79,79.58,79.61,216000.0,79.3109,79.3109,79.1021,79.132,216000.0
2020-10-22 12:40:00,79.64,79.72,79.51,79.71,211760.0,79.1618,79.2413,79.0326,79.2314,211760.0
2020-10-22 12:50:00,79.75,79.88,79.75,79.87,74240.0,79.2711,79.4003,79.2711,79.3904,74240.0
2020-10-22 13:00:00,79.87,80.05,79.85,80.02,145220.0,79.3904,79.5693,79.3705,79.5395,145220.0
2020-10-22 13:10:00,80.03,80.34,80.03,80.2,366700.0,79.5494,79.8576,79.5494,79.7184,366700.0
2020-10-22 13:20:00,80.12,80.23,80.02,80.14,224100.0,79.6389,79.7482,79.5395,79.6588,224100.0
2020-10-22 13:30:00,80.17,80.21,80.04,80.14,304000.0,79.6886,79.7284,79.5594,79.6588,304000.0
2020-10-22 13:40:00,80.14,80.32,80.06,80.25,202960.0,79.6588,79.8377,79.5793,79.7681,202960.0
2020-10-22 13:50:00,80.25,80.47,80.2,80.4,155880.0,79.7681,79.9868,79.7184,79.9172,155880.0
2020-10-22 14:00:00,80.41,80.49,80.4,80.44,290960.0,79.9272,80.0067,79.9172,79.957,290960.0
2020-10-22 14:10:00,80.44,80.53,80.37,80.43,221020.0,79.957,80.0464,79.8874,79.947,221020.0
2020-10-22 14:20:00,80.42,80.44,80.27,80.37,166380.0,79.9371,79.957,79.788,79.8874,166380.0
2020-10-22 14:30:00,80.34,80.52,80.27,80.5,290980.0,79.8576,80.0365,79.788,80.0166,290980.0
2020-10-22 14:40:00,80.45,80.47,80.35,80.41,223020.0,79.9669,79.9868,79.8675,79.9272,223020.0
2020-10-22 14:50:00,80.38,80.44,80.32,80.35,171000.0,79.8973,79.957,79.8377,79.8675,171000.0
2020-10-22 15:00:00,80.38,80.41,80.22,80.28,429340.0,79.8973,79.9272,79.7383,79.7979,429340.0
2020-10-22 15:10:00,80.28,80.47,80.26,80.47,239400.0,79.7979,79.9868,79.7781,79.9868,239400.0
2020-10-22 15:20:00,80.45,80.61,80.44,80.48,521340.0,79.9669,80.126,79.957,79.9967,521340.0
2020-10-22 15:30:00,80.48,80.67,80.48,80.54,372800.0,79.9967,80.1856,79.9967,80.0564,372800.0
2020-10-22 15:40:00,80.55,80.62,80.41,80.5,538960.0,80.0663,80.1359,79.9272,80.0166,538960.0
2020-10-22 15:50:00,80.53,80.56,80.21,80.39,1399520.0,80.0464,80.0763,79.7284,79.9073,1399520.0
2020-10-23 09:30:00,80.75,81.0,80.6,80.77,1734100.0,80.2651,80.5136,80.116,80.285,1734100.0
2020-10-23 09:40:00,80.8,80.94,80.67,80.79,299380.0,80.3148,80.454,80.1856,80.3049,299380.0
2020-10-23 09:50:00,80.8,81.38,80.67,81.11,573600.0,80.3148,80.8913,80.1856,80.623,573600.0
2020-10-23 10:00:00,81.18,81.29,80.85,81.1,392380.0,80.6925,80.8019,80.3645,80.613,392380.0
2020-10-23 10:10:00,81.04,81.6,80.93,81.6,459980.0,80.5534,81.11,80.444,81.11,459980.0
2020-10-23 10:20:00,81.58,81.58,81.25,81.45,303600.0,81.0901,81.0901,80.7621,80.9609,303600.0
2020-10-23 10:30:00,81.41,81.57,81.24,81.24,266820.0,80.9212,81.0802,80.7522,80.7522,266820.0
2020-10-23 10:40:00,81.27,81.35,81.15,81.24,405400.0,80.782,80.8615,80.6627,80.7522,405400.0
2020-10-23 10:50:00,81.25,81.31,81.06,81.28,142500.0,80.7621,80.8218,80.5733,80.7919,142500.0
2020-10-23 11:00:00,81.25,81.36,81.1,81.33,369720.0,80.7621,80.8715,80.613,80.8416,369720.0
2020-10-23 11:10:00,81.35,81.54,81.28,81.48,641860.0,80.8615,81.0504,80.7919,80.9907,641860.0
2020-10-23 11:20:00,81.47,81.5,81.18,81.28,298660.0,80.9808,81.0106,80.6925,80.7919,298660.0
2020-10-23 11:30:00,81.28,81.35,81.15,81.28,285380.0,80.7919,80.8615,80.6627,80.7919,285380.0
2020-10-23 11:40:00,81.25,81.32,80.94,80.98,309680.0,80.7621,80.8317,80.454,80.4937,309680.0
2020-10-23 11:50:00,80.97,81.12,80.87,80.98,232260.0,80.4838,80.6329,80.3844,80.4937,232260.0
2020-10-23 12:00:00,80.98,81.09,80.85,80.99,298040.0,80.4937,80.6031,80.3645,80.5037,298040.0
2020-10-23 12:10:00,80.97,81.0,80.74,80.91,331700.0,80.4838,80.5136,80.2552,80.4242,331700.0
2020-10-23 12:20:00,80.87,80.9,80.67,80.86,148860.0,80.3844,80.4142,80.1856,80.3745,148860.0
2020-10-23 12:30:00,80.85,81.07,80.83,80.97,238000.0,80.3645,80.5832,80.3446,80.4838,238000.0
2020-10-23 12:40:00,81.01,81.16,80.96,81.01,180100.0,80.5236,80.6727,80.4739,80.5236,180100.0
2020-10-23 12:50:00,81.02,81.1,80.9,80.95,84340.0,80.5335,80.613,80.4142,80.4639,84340.0
2020-10-23 13:00:00,81.0,81.21,80.93,81.17,173060.0,80.5136,80.7224,80.444,80.6826,173060.0
2020-10-23 13:10:00,81.17,81.23,81.07,81.11,146720.0,80.6826,80.7422,80.5832,80.623,146720.0
2020-10-23 13:20:00,81.11,81.35,81.09,81.28,210660.0,80.623,80.8615,80.6031,80.7919,210660.0
2020-10-23 13:30:00,81.29,81.31,81.22,81.3,194180.0,80.8019,80.8218,80.7323,80.8118,194180.0
2020-10-23 13:40:00,81.31,81.33,81.23,81.31,218900.0,80.8218,80.8416,80.7422,80.8218,218900.0
2020-10-23 13:50:00,81.31,81.37,81.24,81.25,261620.0,80.8218,80.8814,80.7522,80.7621,261620.0
2020-10-23 14:00:00,81.27,81.41,81.21,81.32,388040.0,80.782,80.9212,80.7224,80.8317,388040.0
2020-10-23 14:10:00,81.29,81.38,81.28,81.32,187680.0,80.8019,80.8913,80.7919,80.8317,187680.0
2020-10-23 14:20:00,81.29,81.33,81.22,81.33,147960.0,80.8019,80.8416,80.7323,80.8416,147960.0
2020-10-23 14:30:00,81.36,81.38,81.3,81.32,191160.0,80.8715,80.8913,80.8118,80.8317,191160.0
2020-10-23 14:40:00,81.34,81.38,81.3,81.37,202360.0,80.8516,80.8913,80.8118,80.8814,202360.0
2020-10-23 14:50:00,81.37,81.39,81.21,81.26,239700.0,80.8814,80.9013,80.7224,80.7721,239700.0
2020-10-23 15:00:00,81.29,81.31,81.17,81.28,190420.0,80.8019,80.8218,80.6826,80.7919,190420.0
2020-10-23 15:10:00,81.28,81.37,81.25,81.33,125080.0,80.7919,80.8814,80.7621,80.8416,125080.0
2020-10-23 15:20:00,81.33,81.35,81.2,81.22,228020.0,80.8416,80.8615,80.7124,80.7323,228020.0
2020-10-23 15:30:00,81.23,81.23,81.1,81.19,241740.0,80.7422,80.7422,80.613,80.7025,241740.0
2020-10-23 15:40:00,81.2,81.39,81.19,81.37,420200.0,80.7124,80.9013,80.7025,80.8814,420200.0
2020-10-23 15:50:00,81.38,81.71,81.31,81.63,1825180.0,80.8913,81.2194,80.8218,81.1398,1825180.0
2020-10-26 09:30:00,80.75,81.34,80.61,81.34,987560.0,80.2651,80.8516,80.126,80.8516,987560.0
2020-10-26 09:40:00,81.29,81.38,80.98,81.07,440380.0,80.8019,80.8913,80.4937,80.5832,440380.0
2020-10-26 09:50:00,81.11,81.4,81.1,81.22,431740.0,80.623,80.9112,80.613,80.7323,431740.0
2020-10-26 10:00:00,81.21,81.48,81.09,81.28,490380.0,80.7224,80.9907,80.6031,80.7919,490380.0
2020-10-26 10:10:00,81.3,81.37,81.19,81.26,234340.0,80.8118,80.8814,80.7025,80.7721,234340.0
2020-10-26 10:20:00,81.23,81.33,80.83,80.83,244780.0,80.7422,80.8416,80.3446,80.3446,244780.0
2020-10-26 10:30:00,80.85,80.85,80.57,80.77,568820.0,80.3645,80.3645,80.0862,80.285,568820.0
2020-10-26 10:40:00,80.77,80.78,80.3,80.36,459560.0,80.285,80.2949,79.8178,79.8775,459560.0
2020-10-26 10:50:00,80.33,80.4,80.13,80.23,493260.0,79.8476,79.9172,79.6488,79.7482,493260.0
2020-10-26 11:00:00,80.17,80.17,79.81,80.0,381700.0,79.6886,79.6886,79.3308,79.5196,381700.0
2020-10-26 11:10:00,79.95,80.05,79.66,79.76,219380.0,79.4699,79.5693,79.1817,79.2811,219380.0
2020-10-26 11:20:00,79.73,79.87,79.57,79.57,296460.0,79.2512,79.3904,79.0922,79.0922,296460.0
2020-10-26 11:30:00,79.55,79.7,79.36,79.59,234400.0,79.0723,79.2214,78.8835,79.1121,234400.0
2020-10-26 11:40:00,79.56,79.69,79.41,79.6,227660.0,79.0823,79.2115,78.9332,79.122,227660.0
2020-10-26 11:50:00,79.6,79.86,79.56,79.59,247980.0,79.122,79.3805,79.0823,79.1121,247980.0
2020-10-26 12:00:00,79.63,79.68,79.44,79.51,251520.0,79.1518,79.2015,78.963,79.0326,251520.0
2020-10-26 12:10:00,79.57,79.64,79.53,79.58,174000.0,79.0922,79.1618,79.0524,79.1021,174000.0
2020-10-26 12:20:00,79.57,79.71,79.48,79.63,337780.0,79.0922,79.2314,79.0027,79.1518,337780.0
2020-10-26 12:30:00,79.51,79.54,79.25,79.3,185820.0,79.0326,79.0624,78.7741,78.8238,185820.0
2020-10-26 12:40:00,79.34,79.37,79.01,79.04,178340.0,78.8636,78.8934,78.5356,78.5654,178340.0
2020-10-26 12:50:00,79.03,79.14,78.93,78.95,319560.0,78.5554,78.6648,78.456,78.4759,319560.0
2020-10-26 13:00:00,78.92,79.0,78.79,78.93,204460.0,78.4461,78.5256,78.3169,78.456,204460.0
2020-10-26 13:10:00,78.95,79.0,78.71,78.71,222880.0,78.4759,78.5256,78.2374,78.2374,222880.0
2020-10-26 13:20:00,78.76,78.8,78.48,78.53,251520.0,78.2871,78.3268,78.0087,78.0584,251520.0
2020-10-26 13:30:00,78.48,78.56,78.39,78.56,235440.0,78.0087,78.0883,77.9193,78.0883,235440.0
2020-10-26 13:40:00,78.57,78.68,78.51,78.68,125420.0,78.0982,78.2075,78.0386,78.2075,125420.0
2020-10-26 13:50:00,78.66,78.7,78.53,78.69,231000.0,78.1877,78.2274,78.0584,78.2175,231000.0
2020-10-26 14:00:00,78.71,78.92,78.64,78.79,513460.0,78.2374,78.4461,78.1678,78.3169,513460.0
2020-10-26 14:10:00,78.78,78.9,78.74,78.85,128520.0,78.3069,78.4262,78.2672,78.3765,128520.0
2020-10-26 14:20:00,78.81,78.94,78.71,78.92,221800.0,78.3368,78.466,78.2374,78.4461,221800.0
2020-10-26 14:30:00,78.93,79.03,78.78,78.96,521880.0,78.456,78.5554,78.3069,78.4859,521880.0
2020-10-26 14:40:00,78.95,79.05,78.67,78.7,193040.0,78.4759,78.5753,78.1976,78.2274,193040.0
2020-10-26 14:50:00,78.7,78.96,78.7,78.84,139640.0,78.2274,78.4859,78.2274,78.3666,139640.0
2020-10-26 15:00:00,78.87,78.95,78.67,78.74,196200.0,78.3964,78.4759,78.1976,78.2672,196200.0
2020-10-26 15:10:00,78.81,78.85,78.58,78.7,355940.0,78.3368,78.3765,78.1081,78.2274,355940.0
2020-10-26 15:20:00,78.74,78.89,78.74,78.84,266160.0,78.2672,78.4163,78.2672,78.3666,266160.0
2020-10-26 15:30:00,78.84,78.9,78.74,78.81,415100.0,78.3666,78.4262,78.2672,78.3368,415100.0
2020-10-26 15:40:00,78.81,79.05,78.71,78.72,861360.0,78.3368,78.5753,78.2374,78.2473,861360.0
2020-10-26 15:50:00,78.74,79.29,78.65,79.22,1246420.0,78.2672,78.8139,78.1777,78.7443,1246420.0
2020-10-27 09:30:00,79.45,79.56,79.0,79.23,728340.0,78.9729,79.0823,78.5256,78.7542,728340.0
2020-10-27 09:40:00,79.24,79.24,78.86,78.9,209880.0,78.7642,78.7642,78.3865,78.4262,209880.0
2020-10-27 09:50:00,78.92,79.25,78.9,79.18,209700.0,78.4461,78.7741,78.4262,78.7045,209700.0
2020-10-27 10:00:00,79.14,79.21,78.96,79.16,209520.0,78.6648,78.7344,78.4859,78.6847,209520.0
2020-10-27 10:10:00,79.16,79.21,78.93,78.98,199900.0,78.6847,78.7344,78.456,78.5057,199900.0
2020-10-27 10:20:00,78.99,79.13,78.89,78.89,229340.0,78.5157,78.6548,78.4163,78.4163,229340.0
2020-10-27 10:30:00,78.88,79.17,78.85,79.07,190360.0,78.4063,78.6946,78.3765,78.5952,190360.0
2020-10-27 10:40:00,79.13,79.51,79.09,79.49,314700.0,78.6548,79.0326,78.6151,79.0127,314700.0
2020-10-27 10:50:00,79.46,79.51,79.35,79.4,148520.0,78.9829,79.0326,78.8735,78.9232,148520.0
2020-10-27 11:00:00,79.38,79.48,79.28,79.47,164380.0,78.9033,79.0027,78.8039,78.9928,164380.0
2020-10-27 11:10:00,79.5,79.68,79.44,79.57,333120.0,79.0226,79.2015,78.963,79.0922,333120.0
2020-10-27 11:20:00,79.61,79.65,79.38,79.42,199500.0,79.132,79.1717,78.9033,78.9431,199500.0
2020-10-27 11:30:00,79.41,79.42,79.21,79.41,206940.0,78.9332,78.9431,78.7344,78.9332,206940.0
2020-10-27 11:40:00,79.43,79.52,79.36,79.4,182000.0,78.953,79.0425,78.8835,78.9232,182000.0
2020-10-27 11:50:00,79.44,79.65,79.42,79.58,99660.0,78.963,79.1717,78.9431,79.1021,99660.0
2020-10-27 12:00:00,79.64,79.64,79.46,79.46,167760.0,79.1618,79.1618,78.9829,78.9829,167760.0
2020-10-27 12:10:00,79.51,79.51,79.2,79.34,184600.0,79.0326,79.0326,78.7244,78.8636,184600.0
2020-10-27 12:20:00,79.47,79.48,79.31,79.35,111580.0,78.9928,79.0027,78.8338,78.8735,111580.0
2020-10-27 12:30:00,79.35,79.36,79.2,79.29,315820.0,78.8735,78.8835,78.7244,78.8139,315820.0
2020-10-27 12:40:00,79.28,79.34,79.16,79.19,138880.0,78.8039,78.8636,78.6847,78.7145,138880.0
2020-10-27 12:50:00,79.15,79.3,79.15,79.25,106200.0,78.6747,78.8238,78.6747,78.7741,106200.0
2020-10-27 13:00:00,79.29,79.38,79.26,79.34,70100.0,78.8139,78.9033,78.7841,78.8636,70100.0
2020-10-27 13:10:00,79.35,79.36,79.28,79.35,58360.0,78.8735,78.8835,78.8039,78.8735,58360.0
2020-10-27 13:20:00,79.34,79.54,79.32,79.5,148000.0,78.8636,79.0624,78.8437,79.0226,148000.0
2020-10-27 13:30:00,79.49,79.81,79.49,79.75,257920.0,79.0127,79.3308,79.0127,79.2711,257920.0
2020-10-27 13:40:00,79.75,79.8,79.69,79.73,157600.0,79.2711,79.3208,79.2115,79.2512,157600.0
2020-10-27 13:50:00,79.76,79.76,79.58,79.62,124760.0,79.2811,79.2811,79.1021,79.1419,124760.0
2020-10-27 14:00:00,79.61,79.72,79.53,79.72,151260.0,79.132,79.2413,79.0524,79.2413,151260.0
2020-10-27 14:10:00,79.72,79.74,79.48,79.53,308380.0,79.2413,79.2612,79.0027,79.0524,308380.0
2020-10-27 14:20:00,79.51,79.67,79.48,79.63,68000.0,79.0326,79.1916,79.0027,79.1518,68000.0
2020-10-27 14:30:00,79.64,79.66,79.52,79.6,87260.0,79.1618,79.1817,79.0425,79.122,87260.0
2020-10-27 14:40:00,79.6,79.63,79.41,79.57,110980.0,79.122,79.1518,78.9332,79.0922,110980.0
2020-10-27 14:50:00,79.5,79.54,79.42,79.42,60300.0,79.0226,79.0624,78.9431,78.9431,60300.0
2020-10-27 15:00:00,79.38,79.55,79.37,79.39,306380.0,78.9033,79.0723,78.8934,78.9133,306380.0
2020-10-27 15:10:00,79.46,79.57,79.39,79.54,329260.0,78.9829,79.0922,78.9133,79.0624,329260.0
2020-10-27 15:20:00,79.53,79.79,79.53,79.78,234840.0,79.0524,79.3109,79.0524,79.3009,234840.0
2020-10-27 15:30:00,79.78,79.95,79.75,79.93,291860.0,79.3009,79.4699,79.2711,79.45,291860.0
2020-10-27 15:40:00,79.95,80.1,79.84,79.91,421120.0,79.4699,79.619,79.3606,79.4302,421120.0
2020-10-27 15:50:00,79.93,80.07,79.7,79.96,1459740.0,79.45,79.5892,79.2214,79.4799,1459740.0
2020-10-28 09:30:00,77.5,77.69,77.0,77.27,2460660.0,77.0346,77.2235,76.5376,76.806,2460660.0
2020-10-28 09:40:00,77.28,77.33,76.74,76.83,1148120.0,76.816,76.8657,76.2792,76.3687,1148120.0
2020-10-28 09:50:00,76.82,76.82,76.42,76.78,511380.0,76.3587,76.3587,75.9611,76.319,511380.0
2020-10-28 10:00:00,76.67,76.82,76.6,76.72,445000.0,76.2096,76.3587,76.14,76.2593,445000.0
2020-10-28 10:10:00,76.66,76.67,76.12,76.12,396020.0,76.1997,76.2096,75.6629,75.6629,396020.0
2020-10-28 10:20:00,76.1,76.28,75.86,75.99,541020.0,75.643,75.822,75.4045,75.5337,541020.0
2020-10-28 10:30:00,75.99,76.21,75.84,75.86,1134980.0,75.5337,75.7524,75.3846,75.4045,1134980.0
2020-10-28 10:40:00,75.88,76.07,75.81,75.91,711400.0,75.4244,75.6132,75.3548,75.4542,711400.0
2020-10-28 10:50:00,75.93,76.28,75.92,76.26,288780.0,75.4741,75.822,75.4641,75.8021,288780.0
2020-10-28 11:00:00,76.25,76.49,76.13,76.45,614360.0,75.7921,76.0307,75.6729,75.9909,614360.0
2020-10-28 11:10:00,76.44,76.63,76.24,76.29,545000.0,75.981,76.1699,75.7822,75.8319,545000.0
2020-10-28 11:20:00,76.31,76.39,76.09,76.17,361200.0,75.8518,75.9313,75.6331,75.7126,361200.0
2020-10-28 11:30:00,76.14,76.18,75.99,76.06,275320.0,75.6828,75.7226,75.5337,75.6033,275320.0
2020-10-28 11:40:00,76.03,76.25,75.97,76.15,327160.0,75.5735,75.7921,75.5138,75.6927,327160.0
2020-10-28 11:50:00,76.11,76.4,76.07,76.26,465040.0,75.653,75.9412,75.6132,75.8021,465040.0
2020-10-28 12:00:00,76.23,76.34,76.19,76.3,287100.0,75.7723,75.8816,75.7325,75.8418,287100.0
2020-10-28 12:10:00,76.29,76.39,76.22,76.3,233560.0,75.8319,75.9313,75.7623,75.8418,233560.0
2020-10-28 12:20:00,76.36,76.36,76.14,76.17,215220.0,75.9015,75.9015,75.6828,75.7126,215220.0
2020-10-28 12:30:00,76.22,76.31,76.09,76.3,291540.0,75.7623,75.8518,75.6331,75.8418,291540.0
2020-10-28 12:40:00,76.25,76.26,76.05,76.06,296160.0,75.7921,75.8021,75.5933,75.6033,296160.0
2020-10-28 12:50:00,76.06,76.21,75.98,76.03,284080.0,75.6033,75.7524,75.5238,75.5735,284080.0
2020-10-28 13:00:00,76.02,76.04,75.9,75.95,272840.0,75.5635,75.5834,75.4442,75.4939,272840.0
2020-10-28 13:10:00,75.95,76.02,75.83,75.93,277140.0,75.4939,75.5635,75.3747,75.4741,277140.0
2020-10-28 13:20:00,75.9,76.0,75.8,75.99,239120.0,75.4442,75.5436,75.3448,75.5337,239120.0
2020-10-28 13:30:00,75.97,76.14,75.9,76.1,179700.0,75.5138,75.6828,75.4442,75.643,179700.0
2020-10-28 13:40:00,76.11,76.2,75.95,76.06,292060.0,75.653,75.7424,75.4939,75.6033,292060.0
2020-10-28 13:50:00,76.01,76.11,75.95,76.09,100020.0,75.5536,75.653,75.4939,75.6331,100020.0
2020-10-28 14:00:00,76.03,76.1,75.92,75.99,146520.0,75.5735,75.643,75.4641,75.5337,146520.0
2020-10-28 14:10:00,75.96,75.97,75.74,75.8,229160.0,75.5039,75.5138,75.2852,75.3448,229160.0
2020-10-28 14:20:00,75.84,76.09,75.79,76.07,192400.0,75.3846,75.6331,75.3349,75.6132,192400.0
2020-10-28 14:30:00,76.08,76.12,75.89,75.93,153620.0,75.6232,75.6629,75.4343,75.4741,153620.0
2020-10-28 14:40:00,75.95,76.03,75.89,75.9,182200.0,75.4939,75.5735,75.4343,75.4442,182200.0
2020-10-28 14:50:00,75.91,76.14,75.76,76.09,339000.0,75.4542,75.6828,75.3051,75.6331,339000.0
2020-10-28 15:00:00,76.11,76.23,76.02,76.09,169780.0,75.653,75.7723,75.5635,75.6331,169780.0
2020-10-28 15:10:00,76.1,76.18,75.97,75.99,285400.0,75.643,75.7226,75.5138,75.5337,285400.0
2020-10-28 15:20:00,76.0,76.32,75.94,76.19,292600.0,75.5436,75.8617,75.484,75.7325,292600.0
2020-10-28 15:30:00,76.19,76.42,75.88,75.88,547080.0,75.7325,75.9611,75.4244,75.4244,547080.0
2020-10-28 15:40:00,75.91,76.13,75.75,75.79,619600.0,75.4542,75.6729,75.2951,75.3349,619600.0
2020-10-28 15:50:00,75.77,76.02,75.42,75.52,2537220.0,75.315,75.5635,74.9671,75.0665,2537220.0
2020-10-29 09:30:00,75.99,76.8,75.83,76.23,1892300.0,75.5337,76.3388,75.3747,75.7723,1892300.0
2020-10-29 09:40:00,76.23,76.8,75.97,76.65,732600.0,75.7723,76.3388,75.5138,76.1897,732600.0
2020-10-29 09:50:00,76.69,77.3,76.65,77.21,829660.0,76.2295,76.8358,76.1897,76.7464,829660.0
2020-10-29 10:00:00,77.22,77.45,77.12,77.26,388920.0,76.7563,76.9849,76.6569,76.7961,388920.0
2020-10-29 10:10:00,77.25,77.32,76.94,77.27,324420.0,76.7861,76.8557,76.478,76.806,324420.0
2020-10-29 10:20:00,77.27,77.54,77.16,77.43,232020.0,76.806,77.0744,76.6967,76.9651,232020.0
2020-10-29 10:30:00,77.48,77.52,77.2,77.39,216680.0,77.0148,77.0545,76.7364,76.9253,216680.0
2020-10-29 10:40:00,77.43,77.5,77.28,77.3,206520.0,76.9651,77.0346,76.816,76.8358,206520.0
2020-10-29 10:50:00,77.3,77.4,77.12,77.28,240720.0,76.8358,76.9352,76.6569,76.816,240720.0
2020-10-29 11:00:00,77.34,77.35,77.13,77.2,189420.0,76.8756,76.8855,76.6669,76.7364,189420.0
2020-10-29 11:10:00,77.12,77.63,77.1,77.57,376720.0,76.6569,77.1639,76.637,77.1042,376720.0
2020-10-29 11:20:00,77.58,77.8,77.58,77.75,299500.0,77.1142,77.3328,77.1142,77.2831,299500.0
2020-10-29 11:30:00,77.73,77.74,77.4,77.64,265980.0,77.2633,77.2732,76.9352,77.1738,265980.0
2020-10-29 11:40:00,77.62,77.62,77.33,77.47,131700.0,77.1539,77.1539,76.8657,77.0048,131700.0
2020-10-29 11:50:00,77.48,77.8,77.34,77.46,189560.0,77.0148,77.3328,76.8756,76.9949,189560.0
2020-10-29 12:00:00,77.52,77.62,77.44,77.58,210820.0,77.0545,77.1539,76.975,77.1142,210820.0
2020-10-29 12:10:00,77.55,77.88,77.53,77.83,262860.0,77.0843,77.4124,77.0645,77.3627,262860.0
2020-10-29 12:20:00,77.82,77.85,77.73,77.74,161980.0,77.3527,77.3825,77.2633,77.2732,161980.0
2020-10-29 12:30:00,77.79,78.0,77.71,77.95,169220.0,77.3229,77.5316,77.2434,77.4819,169220.0
2020-10-29 12:40:00,77.98,78.06,77.9,78.04,163900.0,77.5118,77.5913,77.4322,77.5714,163900.0
2020-10-29 12:50:00,78.05,78.05,77.8,77.8,164240.0,77.5813,77.5813,77.3328,77.3328,164240.0
2020-10-29 13:00:00,77.82,78.08,77.82,77.91,124900.0,77.3527,77.6112,77.3527,77.4422,124900.0
2020-10-29 13:10:00,77.97,78.08,77.89,77.97,150920.0,77.5018,77.6112,77.4223,77.5018,150920.0
2020-10-29 13:20:00,77.97,78.28,77.97,78.28,261660.0,77.5018,77.8099,77.5018,77.8099,261660.0
2020-10-29 13:30:00,78.32,78.45,78.31,78.37,162240.0,77.8497,77.9789,77.8398,77.8994,162240.0
2020-10-29 13:40:00,78.39,78.5,78.23,78.24,248660.0,77.9193,78.0286,77.7603,77.7702,248660.0
2020-10-29 13:50:00,78.19,78.45,78.19,78.45,223520.0,77.7205,77.9789,77.7205,77.9789,223520.0
2020-10-29 14:00:00,78.45,78.66,78.45,78.66,526260.0,77.9789,78.1877,77.9789,78.1877,526260.0
2020-10-29 14:10:00,78.69,79.04,78.61,79.03,989940.0,78.2175,78.5654,78.138,78.5554,989940.0
2020-10-29 14:20:00,79.03,79.43,78.98,79.4,970080.0,78.5554,78.953,78.5057,78.9232,970080.0
2020-10-29 14:30:00,79.41,79.44,79.12,79.12,872180.0,78.9332,78.963,78.6449,78.6449,872180.0
2020-10-29 14:40:00,79.12,79.16,78.88,79.15,1103880.0,78.6449,78.6847,78.4063,78.6747,1103880.0
2020-10-29 14:50:00,79.17,79.26,79.07,79.13,554320.0,78.6946,78.7841,78.5952,78.6548,554320.0
2020-10-29 15:00:00,79.13,79.2,78.82,78.86,533680.0,78.6548,78.7244,78.3467,78.3865,533680.0
2020-10-29 15:10:00,78.87,78.89,78.45,78.59,383680.0,78.3964,78.4163,77.9789,78.1181,383680.0
2020-10-29 15:20:00,78.59,78.75,78.56,78.68,702360.0,78.1181,78.2771,78.0883,78.2075,702360.0
2020-10-29 15:30:00,78.66,78.81,78.56,78.6,571780.0,78.1877,78.3368,78.0883,78.128,571780.0
2020-10-29 15:40:00,78.59,78.98,78.49,78.9,768300.0,78.1181,78.5057,78.0187,78.4262,768300.0
2020-10-29 15:50:00,78.89,78.89,77.7,77.7,2101900.0,78.4163,78.4163,77.2334,77.2334,2101900.0
2020-10-30 09:30:00,83.37,84.07,83.06,83.31,6806200.0,82.8694,83.5652,82.5612,82.8097,6806200.0
2020-10-30 09:40:00,83.23,83.42,82.34,82.34,3404480.0,82.7302,82.9191,81.8456,81.8456,3404480.0
2020-10-30 09:50:00,82.32,82.65,82.05,82.37,2019500.0,81.8257,82.1537,81.5573,81.8754,2019500.0
2020-10-30 10:00:00,82.32,82.54,81.77,81.77,1442240.0,81.8257,82.0444,81.279,81.279,1442240.0
2020-10-30 10:10:00,81.81,82.15,81.44,81.89,2176360.0,81.3188,81.6567,80.951,81.3983,2176360.0
2020-10-30 10:20:00,81.89,81.92,80.98,81.15,1738200.0,81.3983,81.4281,80.4937,80.6627,1738200.0
2020-10-30 10:30:00,81.13,81.74,81.06,81.54,1731080.0,80.6428,81.2492,80.5733,81.0504,1731080.0
2020-10-30 10:40:00,81.58,81.59,81.1,81.25,810740.0,81.0901,81.1001,80.613,80.7621,810740.0
2020-10-30 10:50:00,81.28,81.32,80.69,80.75,1341260.0,80.7919,80.8317,80.2055,80.2651,1341260.0
2020-10-30 11:00:00,80.75,81.33,80.74,81.02,1310540.0,80.2651,80.8416,80.2552,80.5335,1310540.0
2020-10-30 11:10:00,81.02,81.56,80.9,80.99,823840.0,80.5335,81.0703,80.4142,80.5037,823840.0
2020-10-30 11:20:00,80.92,80.99,80.47,80.66,846580.0,80.4341,80.5037,79.9868,80.1757,846580.0
2020-10-30 11:30:00,80.56,81.19,80.5,80.96,870560.0,80.0763,80.7025,80.0166,80.4739,870560.0
2020-10-30 11:40:00,80.99,81.01,80.43,80.81,798960.0,80.5037,80.5236,79.947,80.3248,798960.0
2020-10-30 11:50:00,80.78,80.94,80.65,80.8,664480.0,80.2949,80.454,80.1657,80.3148,664480.0
2020-10-30 12:00:00,80.78,81.23,80.71,81.08,824080.0,80.2949,80.7422,80.2254,80.5931,824080.0
2020-10-30 12:10:00,81.1,81.5,80.97,81.4,764620.0,80.613,81.0106,80.4838,80.9112,764620.0
2020-10-30 12:20:00,81.4,81.75,81.25,81.66,680240.0,80.9112,81.2591,80.7621,81.1697,680240.0
2020-10-30 12:30:00,81.65,81.67,81.2,81.29,1052540.0,81.1597,81.1796,80.7124,80.8019,1052540.0
2020-10-30 12:40:00,81.32,81.49,81.16,81.49,411600.0,80.8317,81.0007,80.6727,81.0007,411600.0
2020-10-30 12:50:00,81.45,81.45,81.08,81.18,388660.0,80.9609,80.9609,80.5931,80.6925,388660.0
2020-10-30 13:00:00,81.17,81.52,81.16,81.41,911460.0,80.6826,81.0305,80.6727,80.9212,911460.0
2020-10-30 13:10:00,81.39,81.39,81.02,81.16,992780.0,80.9013,80.9013,80.5335,80.6727,992780.0
2020-10-30 13:20:00,81.15,81.32,81.06,81.25,415540.0,80.6627,80.8317,80.5733,80.7621,415540.0
2020-10-30 13:30:00,81.19,81.26,80.7,80.83,467000.0,80.7025,80.7721,80.2154,80.3446,467000.0
2020-10-30 13:40:00,80.83,81.25,80.83,81.21,666320.0,80.3446,80.7621,80.3446,80.7224,666320.0
2020-10-30 13:50:00,81.23,81.34,81.06,81.07,413340.0,80.7422,80.8516,80.5733,80.5832,413340.0
2020-10-30 14:00:00,81.06,81.38,80.94,81.35,390540.0,80.5733,80.8913,80.454,80.8615,390540.0
2020-10-30 14:10:00,81.37,81.41,81.06,81.08,842560.0,80.8814,80.9212,80.5733,80.5931,842560.0
2020-10-30 14:20:00,81.05,81.06,80.6,80.8,326860.0,80.5633,80.5733,80.116,80.3148,326860.0
2020-10-30 14:30:00,80.79,80.84,80.49,80.73,495640.0,80.3049,80.3546,80.0067,80.2452,495640.0
2020-10-30 14:40:00,80.64,80.77,80.29,80.75,480840.0,80.1558,80.285,79.8079,80.2651,480840.0
2020-10-30 14:50:00,80.77,80.9,80.54,80.6,422920.0,80.285,80.4142,80.0564,80.116,422920.0
2020-10-30 15:00:00,80.59,80.63,80.36,80.39,323580.0,80.1061,80.1458,79.8775,79.9073,323580.0
2020-10-30 15:10:00,80.39,80.9,80.39,80.63,520900.0,79.9073,80.4142,79.9073,80.1458,520900.0
2020-10-30 15:20:00,80.65,80.75,80.55,80.55,543060.0,80.1657,80.2651,80.0663,80.0663,543060.0
2020-10-30 15:30:00,80.54,80.61,80.08,80.29,767840.0,80.0564,80.126,79.5991,79.8079,767840.0
2020-10-30 15:40:00,80.32,80.6,80.25,80.39,1374460.0,79.8377,80.116,79.7681,79.9073,1374460.0
2020-10-30 15:50:00,80.42,80.95,80.2,80.81,3647340.0,79.9371,80.4639,79.7184,80.3248,3647340.0
2020-11-02 09:30:00,81.39,82.2,81.18,82.2,2385440.0,80.9013,81.7064,80.6925,81.7064,2385440.0
2020-11-02 09:40:00,82.15,82.33,81.78,81.84,1284580.0,81.6567,81.8356,81.2889,81.3486,1284580.0
2020-11-02 09:50:00,81.85,82.91,81.85,82.26,1183700.0,81.3585,82.4121,81.3585,81.7661,1183700.0
2020-11-02 10:00:00,82.35,82.5,81.95,82.17,1035460.0,81.8555,82.0046,81.4579,81.6766,1035460.0
2020-11-02 10:10:00,82.15,82.57,82.11,82.57,753800.0,81.6567,82.0742,81.617,82.0742,753800.0
2020-11-02 10:20:00,82.55,82.71,82.33,82.58,587720.0,82.0543,82.2133,81.8356,82.0841,587720.0
2020-11-02 10:30:00,82.55,82.58,82.34,82.4,772280.0,82.0543,82.0841,81.8456,81.9052,772280.0
2020-11-02 10:40:00,82.37,82.5,82.14,82.5,302840.0,81.8754,82.0046,81.6468,82.0046,302840.0
2020-11-02 10:50:00,82.5,82.57,82.29,82.55,389260.0,82.0046,82.0742,81.7959,82.0543,389260.0
2020-11-02 11:00:00,82.52,82.74,82.5,82.66,273800.0,82.0245,82.2432,82.0046,82.1636,273800.0
2020-11-02 11:10:00,82.68,82.75,82.3,82.33,278640.0,82.1835,82.2531,81.8058,81.8356,278640.0
2020-11-02 11:20:00,82.3,82.56,82.25,82.39,258860.0,81.8058,82.0642,81.7561,81.8953,258860.0
2020-11-02 11:30:00,82.42,82.61,82.35,82.49,218180.0,81.9251,82.1139,81.8555,81.9947,218180.0
2020-11-02 11:40:00,82.51,82.91,82.45,82.91,362600.0,82.0145,82.4121,81.9549,82.4121,362600.0
2020-11-02 11:50:00,82.84,82.88,82.61,82.61,264580.0,82.3426,82.3823,82.1139,82.1139,264580.0
2020-11-02 12:00:00,82.59,82.61,82.4,82.54,315580.0,82.0941,82.1139,81.9052,82.0444,315580.0
2020-11-02 12:10:00,82.52,82.54,82.24,82.26,233200.0,82.0245,82.0444,81.7462,81.7661,233200.0
2020-11-02 12:20:00,82.24,82.6,82.17,82.56,219640.0,81.7462,82.104,81.6766,82.0642,219640.0
2020-11-02 12:30:00,82.56,82.56,82.23,82.23,180280.0,82.0642,82.0642,81.7362,81.7362,180280.0
2020-11-02 12:40:00,82.3,82.31,81.79,81.89,384360.0,81.8058,81.8158,81.2989,81.3983,384360.0
2020-11-02 12:50:00,81.87,82.08,81.87,82.04,345380.0,81.3784,81.5871,81.3784,81.5474,345380.0
2020-11-02 13:00:00,82.07,82.12,81.75,81.91,355440.0,81.5772,81.6269,81.2591,81.4182,355440.0
2020-11-02 13:10:00,81.88,81.92,81.63,81.63,415940.0,81.3883,81.4281,81.1398,81.1398,415940.0
2020-11-02 13:20:00,81.67,81.67,81.35,81.54,308080.0,81.1796,81.1796,80.8615,81.0504,308080.0
2020-11-02 13:30:00,81.59,81.66,81.49,81.58,129020.0,81.1001,81.1697,81.0007,81.0901,129020.0
2020-11-02 13:40:00,81.61,81.69,81.44,81.44,81840.0,81.12,81.1995,80.951,80.951,81840.0
2020-11-02 13:50:00,81.4,81.45,81.08,81.08,307420.0,80.9112,80.9609,80.5931,80.5931,307420.0
2020-11-02 14:00:00,81.08,81.17,80.85,81.05,321380.0,80.5931,80.6826,80.3645,80.5633,321380.0
2020-11-02 14:10:00,81.03,81.07,80.78,80.86,128680.0,80.5434,80.5832,80.2949,80.3745,128680.0
2020-11-02 14:20:00,80.77,81.11,80.77,81.04,177840.0,80.285,80.623,80.285,80.5534,177840.0
2020-11-02 14:30:00,80.99,81.08,80.75,80.87,198260.0,80.5037,80.5931,80.2651,80.3844,198260.0
2020-11-02 14:40:00,80.86,81.31,80.86,81.21,372640.0,80.3745,80.8218,80.3745,80.7224,372640.0
2020-11-02 14:50:00,81.21,81.27,80.88,80.95,199720.0,80.7224,80.782,80.3943,80.4639,199720.0
2020-11-02 15:00:00,80.96,81.08,80.83,80.92,233820.0,80.4739,80.5931,80.3446,80.4341,233820.0
2020-11-02 15:10:00,80.93,81.3,80.93,81.26,310040.0,80.444,80.8118,80.444,80.7721,310040.0
2020-11-02 15:20:00,81.27,81.27,80.91,80.93,248940.0,80.782,80.782,80.4242,80.444,248940.0
2020-11-02 15:30:00,80.93,81.12,80.87,80.98,554740.0,80.444,80.6329,80.3844,80.4937,554740.0
2020-11-02 15:40:00,80.97,81.04,80.82,80.92,592380.0,80.4838,80.5534,80.3347,80.4341,592380.0
2020-11-02 15:50:00,80.85,81.29,80.71,81.16,1581820.0,80.3645,80.8019,80.2254,80.6727,1581820.0
2020-11-03 09:30:00,81.58,81.67,80.61,80.93,1063640.0,81.0901,81.1796,80.126,80.444,1063640.0
2020-11-03 09:40:00,80.92,81.21,80.82,81.15,321420.0,80.4341,80.7224,80.3347,80.6627,321420.0
2020-11-03 09:50:00,81.14,81.66,81.14,81.39,418480.0,80.6528,81.1697,80.6528,80.9013,418480.0
2020-11-03 10:00:00,81.39,81.99,81.25,81.95,326000.0,80.9013,81.4977,80.7621,81.4579,326000.0
2020-11-03 10:10:00,81.95,82.29,81.72,82.29,394860.0,81.4579,81.7959,81.2293,81.7959,394860.0
2020-11-03 10:20:00,82.29,82.76,82.23,82.29,404280.0,81.7959,82.263,81.7362,81.7959,404280.0
2020-11-03 10:30:00,82.29,82.49,82.12,82.23,493580.0,81.7959,81.9947,81.6269,81.7362,493580.0
2020-11-03 10:40:00,82.15,82.6,82.06,82.6,361380.0,81.6567,82.104,81.5673,82.104,361380.0
2020-11-03 10:50:00,82.6,82.73,82.41,82.73,254500.0,82.104,82.2332,81.9152,82.2332,254500.0
2020-11-03 11:00:00,82.73,82.95,82.66,82.8,295820.0,82.2332,82.4519,82.1636,82.3028,295820.0
2020-11-03 11:10:00,82.83,82.86,82.44,82.67,305740.0,82.3326,82.3624,81.945,82.1736,305740.0
2020-11-03 11:20:00,82.77,82.85,82.61,82.69,265640.0,82.273,82.3525,82.1139,82.1935,265640.0
2020-11-03 11:30:00,82.68,82.79,82.66,82.71,543540.0,82.1835,82.2929,82.1636,82.2133,543540.0
2020-11-03 11:40:00,82.7,82.7,82.5,82.54,214500.0,82.2034,82.2034,82.0046,82.0444,214500.0
2020-11-03 11:50:00,82.51,82.7,82.14,82.23,232100.0,82.0145,82.2034,81.6468,81.7362,232100.0
2020-11-03 12:00:00,82.26,82.38,82.23,82.35,181900.0,81.7661,81.8853,81.7362,81.8555,181900.0
2020-11-03 12:10:00,82.33,82.51,82.29,82.45,118960.0,81.8356,82.0145,81.7959,81.9549,118960.0
2020-11-03 12:20:00,82.48,82.79,82.48,82.76,77180.0,81.9847,82.2929,81.9847,82.263,77180.0
2020-11-03 12:30:00,82.79,82.82,82.69,82.76,330440.0,82.2929,82.3227,82.1935,82.263,330440.0
2020-11-03 12:40:00,82.75,82.8,82.7,82.8,139280.0,82.2531,82.3028,82.2034,82.3028,139280.0
2020-11-03 12:50:00,82.79,82.8,82.59,82.62,80680.0,82.2929,82.3028,82.0941,82.1239,80680.0
2020-11-03 13:00:00,82.68,82.77,82.66,82.75,102160.0,82.1835,82.273,82.1636,82.2531,102160.0
2020-11-03 13:10:00,82.69,82.73,82.55,82.59,170000.0,82.1935,82.2332,82.0543,82.0941,170000.0
2020-11-03 13:20:00,82.57,82.64,82.25,82.35,167620.0,82.0742,82.1438,81.7561,81.8555,167620.0
2020-11-03 13:30:00,82.34,82.56,82.31,82.46,88120.0,81.8456,82.0642,81.8158,81.9649,88120.0
2020-11-03 13:40:00,82.42,82.58,82.28,82.3,108140.0,81.9251,82.0841,81.7859,81.8058,108140.0
2020-11-03 13:50:00,82.29,82.3,81.98,82.11,240660.0,81.7959,81.8058,81.4877,81.617,240660.0
2020-11-03 14:00:00,82.08,82.33,82.08,82.26,165280.0,81.5871,81.8356,81.5871,81.7661,165280.0
2020-11-03 14:10:00,82.26,82.67,82.26,82.6,138340.0,81.7661,82.1736,81.7661,82.104,138340.0
2020-11-03 14:20:00,82.64,82.76,82.58,82.6,178700.0,82.1438,82.263,82.0841,82.104,178700.0
2020-11-03 14:30:00,82.6,82.74,82.55,82.61,239560.0,82.104,82.2432,82.0543,82.1139,239560.0
2020-11-03 14:40:00,82.64,82.78,82.61,82.74,222560.0,82.1438,82.2829,82.1139,82.2432,222560.0
2020-11-03 14:50:00,82.73,82.73,82.6,82.67,237680.0,82.2332,82.2332,82.104,82.1736,237680.0
2020-11-03 15:00:00,82.7,82.7,82.4,82.45,114700.0,82.2034,82.2034,81.9052,81.9549,114700.0
2020-11-03 15:10:00,82.44,82.62,82.44,82.51,136280.0,81.945,82.1239,81.945,82.0145,136280.0
2020-11-03 15:20:00,82.53,82.77,82.53,82.72,236760.0,82.0344,82.273,82.0344,82.2233,236760.0
2020-11-03 15:30:00,82.74,82.79,82.68,82.75,787240.0,82.2432,82.2929,82.1835,82.2531,787240.0
2020-11-03 15:40:00,82.75,82.83,82.64,82.72,938960.0,82.2531,82.3326,82.1438,82.2233,938960.0
2020-11-03 15:50:00,82.7,82.83,82.13,82.17,1149780.0,82.2034,82.3326,81.6368,81.6766,1149780.0
2020-11-04 09:30:00,85.36,85.87,85.15,85.61,4120180.0,84.8474,85.3544,84.6387,85.0959,4120180.0
2020-11-04 09:40:00,85.64,85.87,85.3,85.45,1413800.0,85.1258,85.3544,84.7878,84.9369,1413800.0
2020-11-04 09:50:00,85.48,86.54,85.42,86.53,1260200.0,84.9667,86.0204,84.9071,86.0104,1260200.0
2020-11-04 10:00:00,86.5,87.0,86.24,86.79,1383840.0,85.9806,86.4776,85.7222,86.2688,1383840.0
2020-11-04 10:10:00,86.8,87.34,86.62,87.34,516620.0,86.2788,86.8155,86.0999,86.8155,516620.0
2020-11-04 10:20:00,87.37,87.85,87.35,87.63,2325540.0,86.8454,87.3225,86.8255,87.1038,2325540.0
2020-11-04 10:30:00,87.63,87.97,87.37,87.38,1355240.0,87.1038,87.4418,86.8454,86.8553,1355240.0
2020-11-04 10:40:00,87.4,87.76,87.34,87.71,1088080.0,86.8752,87.233,86.8155,87.1833,1088080.0
2020-11-04 10:50:00,87.72,87.95,87.5,87.94,509280.0,87.1933,87.4219,86.9746,87.4119,509280.0
2020-11-04 11:00:00,87.93,88.19,87.7,87.7,871680.0,87.402,87.6604,87.1734,87.1734,871680.0
2020-11-04 11:10:00,87.66,87.86,87.54,87.83,304040.0,87.1336,87.3324,87.0143,87.3026,304040.0
2020-11-04 11:20:00,87.84,88.05,87.79,88.01,234100.0,87.3125,87.5213,87.2628,87.4815,234100.0
2020-11-04 11:30:00,87.96,88.2,87.96,88.09,355120.0,87.4318,87.6704,87.4318,87.561,355120.0
2020-11-04 11:40:00,88.1,88.32,88.1,88.21,671040.0,87.571,87.7897,87.571,87.6803,671040.0
2020-11-04 11:50:00,88.19,88.39,88.14,88.36,581580.0,87.6604,87.8592,87.6107,87.8294,581580.0
2020-11-04 12:00:00,88.4,88.5,88.08,88.14,935500.0,87.8692,87.9686,87.5511,87.6107,935500.0
2020-11-04 12:10:00,88.14,88.18,87.98,88.15,694680.0,87.6107,87.6505,87.4517,87.6207,694680.0
2020-11-04 12:20:00,88.18,88.39,88.1,88.23,338340.0,87.6505,87.8592,87.571,87.7002,338340.0
2020-11-04 12:30:00,88.2,88.28,87.98,87.98,540360.0,87.6704,87.7499,87.4517,87.4517,540360.0
2020-11-04 12:40:00,87.99,88.17,87.92,88.01,340900.0,87.4616,87.6406,87.3921,87.4815,340900.0
2020-11-04 12:50:00,87.95,87.97,87.55,87.68,336880.0,87.4219,87.4418,87.0243,87.1535,336880.0
2020-11-04 13:00:00,87.68,87.68,87.16,87.32,348680.0,87.1535,87.1535,86.6366,86.7957,348680.0
2020-11-04 13:10:00,87.32,87.34,87.0,87.1,380940.0,86.7957,86.8155,86.4776,86.577,380940.0
2020-11-04 13:20:00,87.12,87.25,87.07,87.24,194560.0,86.5969,86.7261,86.5472,86.7161,194560.0
2020-11-04 13:30:00,87.23,87.45,87.15,87.4,329220.0,86.7062,86.9249,86.6267,86.8752,329220.0
2020-11-04 13:40:00,87.37,87.4,86.82,87.0,477680.0,86.8454,86.8752,86.2987,86.4776,477680.0
2020-11-04 13:50:00,87.02,87.57,87.01,87.38,409120.0,86.4975,87.0442,86.4875,86.8553,409120.0
2020-11-04 14:00:00,87.35,87.63,87.32,87.49,315020.0,86.8255,87.1038,86.7957,86.9646,315020.0
2020-11-04 14:10:00,87.5,87.68,87.34,87.5,496920.0,86.9746,87.1535,86.8155,86.9746,496920.0
2020-11-04 14:20:00,87.52,87.85,87.52,87.77,359880.0,86.9945,87.3225,86.9945,87.243,359880.0
2020-11-04 14:30:00,87.75,87.89,87.6,87.79,481060.0,87.2231,87.3622,87.074,87.2628,481060.0
2020-11-04 14:40:00,87.75,87.75,87.38,87.63,439440.0,87.2231,87.2231,86.8553,87.1038,439440.0
2020-11-04 14:50:00,87.69,87.75,87.5,87.55,440300.0,87.1634,87.2231,86.9746,87.0243,440300.0
2020-11-04 15:00:00,87.58,87.75,87.25,87.54,559240.0,87.0541,87.2231,86.7261,87.0143,559240.0
2020-11-04 15:10:00,87.51,87.58,86.94,86.94,608320.0,86.9845,87.0541,86.4179,86.4179,608320.0
2020-11-04 15:20:00,86.94,87.31,86.89,87.13,521100.0,86.4179,86.7857,86.3682,86.6068,521100.0
2020-11-04 15:30:00,87.15,87.44,87.08,87.44,818060.0,86.6267,86.9149,86.5571,86.9149,818060.0
2020-11-04 15:40:00,87.41,87.45,86.96,87.09,1055900.0,86.8851,86.9249,86.4378,86.567,1055900.0
2020-11-04 15:50:00,87.05,87.58,87.04,87.35,2190520.0,86.5273,87.0541,86.5173,86.8255,2190520.0
2020-11-05 09:30:00,88.52,88.74,87.35,88.67,3418320.0,87.9885,88.2071,86.8255,88.1376,3418320.0
2020-11-05 09:40:00,88.68,89.08,88.47,88.58,1148940.0,88.1475,88.5451,87.9388,88.0481,1148940.0
2020-11-05 09:50:00,88.59,89.34,88.57,89.15,584040.0,88.058,88.8035,88.0382,88.6147,584040.0
2020-11-05 10:00:00,89.18,89.59,89.12,89.31,603040.0,88.6445,89.052,88.5849,88.7737,603040.0
2020-11-05 10:10:00,89.31,89.34,88.64,88.95,357800.0,88.7737,88.8035,88.1077,88.4159,357800.0
2020-11-05 10:20:00,89.0,89.12,88.13,88.24,564040.0,88.4656,88.5849,87.6008,87.7101,564040.0
2020-11-05 10:30:00,88.29,88.54,88.06,88.33,696920.0,87.7598,88.0083,87.5312,87.7996,696920.0
2020-11-05 10:40:00,88.29,88.58,88.17,88.46,320040.0,87.7598,88.0481,87.6406,87.9288,320040.0
2020-11-05 10:50:00,88.45,88.7,88.36,88.66,238420.0,87.9189,88.1674,87.8294,88.1276,238420.0
2020-11-05 11:00:00,88.66,88.79,88.4,88.4,223360.0,88.1276,88.2568,87.8692,87.8692,223360.0
2020-11-05 11:10:00,88.39,88.57,88.26,88.47,155540.0,87.8592,88.0382,87.73,87.9388,155540.0
2020-11-05 11:20:00,88.44,88.65,88.38,88.57,176460.0,87.9089,88.1177,87.8493,88.0382,176460.0
2020-11-05 11:30:00,88.62,88.73,88.31,88.38,154720.0,88.0879,88.1972,87.7797,87.8493,154720.0
2020-11-05 11:40:00,88.33,88.35,88.12,88.22,231660.0,87.7996,87.8195,87.5909,87.6903,231660.0
2020-11-05 11:50:00,88.21,88.23,87.88,88.03,322680.0,87.6803,87.7002,87.3523,87.5014,322680.0
2020-11-05 12:00:00,87.99,88.18,87.98,88.17,111260.0,87.4616,87.6505,87.4517,87.6406,111260.0
2020-11-05 12:10:00,88.22,88.27,87.92,87.96,120200.0,87.6903,87.74,87.3921,87.4318,120200.0
2020-11-05 12:20:00,87.91,87.91,87.55,87.72,273460.0,87.3821,87.3821,87.0243,87.1933,273460.0
2020-11-05 12:30:00,87.75,87.79,87.05,87.73,430700.0,87.2231,87.2628,86.5273,87.2032,430700.0
2020-11-05 12:40:00,87.74,87.93,87.74,87.9,122900.0,87.2131,87.402,87.2131,87.3722,122900.0
2020-11-05 12:50:00,87.87,88.03,87.85,87.92,102800.0,87.3424,87.5014,87.3225,87.3921,102800.0
2020-11-05 13:00:00,87.92,88.42,87.92,88.2,315040.0,87.3921,87.8891,87.3921,87.6704,315040.0
2020-11-05 13:10:00,88.19,88.3,88.14,88.16,203900.0,87.6604,87.7698,87.6107,87.6306,203900.0
2020-11-05 13:20:00,88.16,88.33,88.14,88.19,109680.0,87.6306,87.7996,87.6107,87.6604,109680.0
2020-11-05 13:30:00,88.19,88.19,87.95,87.96,114720.0,87.6604,87.6604,87.4219,87.4318,114720.0
2020-11-05 13:40:00,87.96,88.21,87.96,88.16,130380.0,87.4318,87.6803,87.4318,87.6306,130380.0
2020-11-05 13:50:00,88.12,88.2,87.92,88.0,228980.0,87.5909,87.6704,87.3921,87.4716,228980.0
2020-11-05 14:00:00,87.97,88.27,87.97,88.27,355200.0,87.4418,87.74,87.4418,87.74,355200.0
2020-11-05 14:10:00,88.2,88.33,88.2,88.28,119520.0,87.6704,87.7996,87.6704,87.7499,119520.0
2020-11-05 14:20:00,88.25,88.42,88.25,88.42,185180.0,87.7201,87.8891,87.7201,87.8891,185180.0
2020-11-05 14:30:00,88.42,88.45,88.27,88.38,216420.0,87.8891,87.9189,87.74,87.8493,216420.0
2020-11-05 14:40:00,88.42,88.72,88.39,88.39,385180.0,87.8891,88.1873,87.8592,87.8592,385180.0
2020-11-05 14:50:00,88.4,88.53,88.26,88.5,159400.0,87.8692,87.9984,87.73,87.9686,159400.0
2020-11-05 15:00:00,88.47,88.47,88.14,88.18,258000.0,87.9388,87.9388,87.6107,87.6505,258000.0
2020-11-05 15:10:00,88.25,88.26,87.99,88.06,335300.0,87.7201,87.73,87.4616,87.5312,335300.0
2020-11-05 15:20:00,88.03,88.36,88.03,88.27,304600.0,87.5014,87.8294,87.5014,87.74,304600.0
2020-11-05 15:30:00,88.25,88.27,87.75,87.96,329080.0,87.7201,87.74,87.2231,87.4318,329080.0
2020-11-05 15:40:00,88.0,88.26,87.93,88.1,512780.0,87.4716,87.73,87.402,87.571,512780.0
2020-11-05 15:50:00,88.07,88.23,88.01,88.13,913180.0,87.5412,87.7002,87.4815,87.6008,913180.0
2020-11-06 09:30:00,87.64,87.64,87.0,87.01,1435040.0,87.1137,87.1137,86.4776,86.4875,1435040.0
2020-11-06 09:40:00,87.05,87.39,86.83,87.26,587560.0,86.5273,86.8652,86.3086,86.736,587560.0
2020-11-06 09:50:00,87.22,87.26,86.84,86.91,369620.0,86.6963,86.736,86.3185,86.3881,369620.0
2020-11-06 10:00:00,87.01,87.45,86.91,87.45,297240.0,86.4875,86.9249,86.3881,86.9249,297240.0
2020-11-06 10:10:00,87.45,87.53,87.41,87.47,358060.0,86.9249,87.0044,86.8851,86.9448,358060.0
2020-11-06 10:20:00,87.5,87.6,87.45,87.52,469620.0,86.9746,87.074,86.9249,86.9945,469620.0
2020-11-06 10:30:00,87.53,87.92,87.5,87.74,468360.0,87.0044,87.3921,86.9746,87.2131,468360.0
2020-11-06 10:40:00,87.76,87.85,87.57,87.63,201780.0,87.233,87.3225,87.0442,87.1038,201780.0
2020-11-06 10:50:00,87.63,87.74,87.02,87.13,527000.0,87.1038,87.2131,86.4975,86.6068,527000.0
2020-11-06 11:00:00,87.11,87.64,87.04,87.59,277480.0,86.5869,87.1137,86.5173,87.064,277480.0
2020-11-06 11:10:00,87.66,87.75,87.34,87.69,188560.0,87.1336,87.2231,86.8155,87.1634,188560.0
2020-11-06 11:20:00,87.69,87.75,87.51,87.67,382780.0,87.1634,87.2231,86.9845,87.1436,382780.0
2020-11-06 11:30:00,87.75,87.86,87.64,87.8,272940.0,87.2231,87.3324,87.1137,87.2728,272940.0
2020-11-06 11:40:00,87.79,87.86,87.67,87.68,301400.0,87.2628,87.3324,87.1436,87.1535,301400.0
2020-11-06 11:50:00,87.65,87.85,87.6,87.67,165220.0,87.1237,87.3225,87.074,87.1436,165220.0
2020-11-06 12:00:00,87.73,87.84,87.65,87.69,163740.0,87.2032,87.3125,87.1237,87.1634,163740.0
2020-11-06 12:10:00,87.69,87.79,87.51,87.54,106300.0,87.1634,87.2628,86.9845,87.0143,106300.0
2020-11-06 12:20:00,87.54,87.67,87.49,87.56,152260.0,87.0143,87.1436,86.9646,87.0342,152260.0
2020-11-06 12:30:00,87.62,87.73,87.5,87.55,121560.0,87.0939,87.2032,86.9746,87.0243,121560.0
2020-11-06 12:40:00,87.55,87.6,87.5,87.6,292060.0,87.0243,87.074,86.9746,87.074,292060.0
2020-11-06 12:50:00,87.61,87.8,87.6,87.8,126520.0,87.0839,87.2728,87.074,87.2728,126520.0
2020-11-06 13:00:00,87.83,87.99,87.82,87.99,124760.0,87.3026,87.4616,87.2927,87.4616,124760.0
2020-11-06 13:10:00,87.99,88.21,87.99,88.16,221340.0,87.4616,87.6803,87.4616,87.6306,221340.0
2020-11-06 13:20:00,88.14,88.24,88.11,88.2,109900.0,87.6107,87.7101,87.5809,87.6704,109900.0
2020-11-06 13:30:00,88.2,88.33,88.2,88.33,158280.0,87.6704,87.7996,87.6704,87.7996,158280.0
2020-11-06 13:40:00,88.33,88.42,88.09,88.17,238260.0,87.7996,87.8891,87.561,87.6406,238260.0
2020-11-06 13:50:00,88.16,88.19,88.06,88.13,144200.0,87.6306,87.6604,87.5312,87.6008,144200.0
2020-11-06 14:00:00,88.06,88.11,87.99,88.06,163140.0,87.5312,87.5809,87.4616,87.5312,163140.0
2020-11-06 14:10:00,88.06,88.15,88.05,88.07,63300.0,87.5312,87.6207,87.5213,87.5412,63300.0
2020-11-06 14:20:00,88.04,88.05,87.85,87.91,77160.0,87.5113,87.5213,87.3225,87.3821,77160.0
2020-11-06 14:30:00,87.91,88.0,87.86,87.86,70080.0,87.3821,87.4716,87.3324,87.3324,70080.0
2020-11-06 14:40:00,87.91,88.05,87.77,87.84,145140.0,87.3821,87.5213,87.243,87.3125,145140.0
2020-11-06 14:50:00,87.84,87.95,87.77,87.79,123700.0,87.3125,87.4219,87.243,87.2628,123700.0
2020-11-06 15:00:00,87.78,87.81,87.65,87.73,327140.0,87.2529,87.2827,87.1237,87.2032,327140.0
2020-11-06 15:10:00,87.72,87.79,87.63,87.63,164500.0,87.1933,87.2628,87.1038,87.1038,164500.0
2020-11-06 15:20:00,87.65,87.92,87.48,87.89,409700.0,87.1237,87.3921,86.9547,87.3622,409700.0
2020-11-06 15:30:00,87.88,88.12,87.87,88.07,232000.0,87.3523,87.5909,87.3424,87.5412,232000.0
2020-11-06 15:40:00,88.11,88.38,88.08,88.27,472760.0,87.5809,87.8493,87.5511,87.74,472760.0
2020-11-06 15:50:00,88.33,88.33,87.82,87.97,1165420.0,87.7996,87.7996,87.2927,87.4418,1165420.0
2020-11-09 09:30:00,89.76,90.84,89.18,89.5,4577800.0,89.221,90.2945,88.6445,88.9626,4577800.0
2020-11-09 09:40:00,89.57,89.66,88.56,89.23,714400.0,89.0322,89.1216,88.0282,88.6942,714400.0
2020-11-09 09:50:00,89.21,89.45,88.74,89.41,723520.0,88.6743,88.9129,88.2071,88.8731,723520.0
2020-11-09 10:00:00,89.39,90.11,89.39,89.86,705820.0,88.8532,89.5689,88.8532,89.3204,705820.0
2020-11-09 10:10:00,89.85,90.47,89.6,90.44,605060.0,89.3105,89.9268,89.062,89.8969,605060.0
2020-11-09 10:20:00,90.36,90.54,90.17,90.18,441740.0,89.8174,89.9963,89.6286,89.6385,441740.0
2020-11-09 10:30:00,90.18,90.38,89.4,89.54,401180.0,89.6385,89.8373,88.8632,89.0023,401180.0
2020-11-09 10:40:00,89.51,89.74,89.03,89.11,448700.0,88.9725,89.2011,88.4954,88.5749,448700.0
2020-11-09 10:50:00,89.11,89.82,88.95,89.65,335380.0,88.5749,89.2807,88.4159,89.1117,335380.0
2020-11-09 11:00:00,89.74,89.79,89.04,89.39,335780.0,89.2011,89.2508,88.5053,88.8532,335780.0
2020-11-09 11:10:00,89.36,89.42,89.08,89.33,179560.0,88.8234,88.8831,88.5451,88.7936,179560.0
2020-11-09 11:20:00,89.53,89.75,89.37,89.55,252980.0,88.9924,89.2111,88.8334,89.0123,252980.0
2020-11-09 11:30:00,89.58,89.67,89.47,89.62,193320.0,89.0421,89.1316,88.9328,89.0819,193320.0
2020-11-09 11:40:00,89.58,89.7,89.4,89.59,218060.0,89.0421,89.1614,88.8632,89.052,218060.0
2020-11-09 11:50:00,89.36,89.54,89.32,89.4,242620.0,88.8234,89.0023,88.7837,88.8632,242620.0
2020-11-09 12:00:00,89.46,89.59,89.15,89.42,407400.0,88.9228,89.052,88.6147,88.8831,407400.0
2020-11-09 12:10:00,89.3,89.45,89.13,89.18,231920.0,88.7638,88.9129,88.5948,88.6445,231920.0
2020-11-09 12:20:00,89.13,89.52,89.13,89.24,300060.0,88.5948,88.9825,88.5948,88.7041,300060.0
2020-11-09 12:30:00,89.28,89.48,89.14,89.44,139060.0,88.7439,88.9427,88.6047,88.9029,139060.0
2020-11-09 12:40:00,89.39,89.6,89.31,89.37,138440.0,88.8532,89.062,88.7737,88.8334,138440.0
2020-11-09 12:50:00,89.43,89.62,89.3,89.62,76940.0,88.893,89.0819,88.7638,89.0819,76940.0
2020-11-09 13:00:00,89.6,89.8,89.54,89.66,112740.0,89.062,89.2608,89.0023,89.1216,112740.0
2020-11-09 13:10:00,89.71,89.78,89.56,89.62,147180.0,89.1713,89.2409,89.0222,89.0819,147180.0
2020-11-09 13:20:00,89.65,89.71,89.57,89.62,183480.0,89.1117,89.1713,89.0322,89.0819,183480.0
2020-11-09 13:30:00,89.71,89.76,89.6,89.72,142820.0,89.1713,89.221,89.062,89.1813,142820.0
2020-11-09 13:40:00,89.67,89.72,89.55,89.69,114280.0,89.1316,89.1813,89.0123,89.1514,114280.0
2020-11-09 13:50:00,89.65,89.8,89.3,89.57,71800.0,89.1117,89.2608,88.7638,89.0322,71800.0
2020-11-09 14:00:00,89.65,89.65,89.46,89.54,112040.0,89.1117,89.1117,88.9228,89.0023,112040.0
2020-11-09 14:10:00,89.47,89.49,89.24,89.4,117180.0,88.9328,88.9526,88.7041,88.8632,117180.0
2020-11-09 14:20:00,89.33,89.35,89.01,89.1,285160.0,88.7936,88.8135,88.4755,88.565,285160.0
2020-11-09 14:30:00,89.05,89.46,88.86,89.32,393320.0,88.5153,88.9228,88.3264,88.7837,393320.0
2020-11-09 14:40:00,89.28,89.55,89.2,89.51,316020.0,88.7439,89.0123,88.6644,88.9725,316020.0
2020-11-09 14:50:00,89.44,89.48,89.07,89.3,135720.0,88.9029,88.9427,88.5352,88.7638,135720.0
2020-11-09 15:00:00,89.32,89.58,89.25,89.52,127300.0,88.7837,89.0421,88.7141,88.9825,127300.0
2020-11-09 15:10:00,89.54,89.58,89.29,89.33,264400.0,89.0023,89.0421,88.7538,88.7936,264400.0
2020-11-09 15:20:00,89.34,89.39,89.0,89.01,257500.0,88.8035,88.8532,88.4656,88.4755,257500.0
2020-11-09 15:30:00,89.06,89.46,89.06,89.29,274200.0,88.5252,88.9228,88.5252,88.7538,274200.0
2020-11-09 15:40:00,89.28,89.38,88.85,89.02,619860.0,88.7439,88.8433,88.3165,88.4855,619860.0
2020-11-09 15:50:00,89.0,89.0,87.88,88.0,2215860.0,88.4656,88.4656,87.3523,87.4716,2215860.0
2020-11-10 09:30:00,86.48,87.89,86.43,86.97,1542120.0,85.9607,87.3622,85.911,86.4478,1542120.0
2020-11-10 09:40:00,86.98,87.47,86.78,87.37,425400.0,86.4577,86.9448,86.2589,86.8454,425400.0
2020-11-10 09:50:00,87.34,87.97,87.33,87.5,735940.0,86.8155,87.4418,86.8056,86.9746,735940.0
2020-11-10 10:00:00,87.5,87.82,87.4,87.49,841100.0,86.9746,87.2927,86.8752,86.9646,841100.0
2020-11-10 10:10:00,87.5,87.64,87.33,87.46,458640.0,86.9746,87.1137,86.8056,86.9348,458640.0
2020-11-10 10:20:00,87.28,87.28,86.6,86.6,591620.0,86.7559,86.7559,86.08,86.08,591620.0
2020-11-10 10:30:00,86.64,86.78,85.98,86.04,791800.0,86.1198,86.2589,85.4637,85.5234,791800.0
2020-11-10 10:40:00,86.04,86.3,85.81,86.21,710900.0,85.5234,85.7818,85.2947,85.6923,710900.0
2020-11-10 10:50:00,86.26,86.91,86.21,86.89,470040.0,85.742,86.3881,85.6923,86.3682,470040.0
2020-11-10 11:00:00,86.87,87.11,86.67,87.05,503200.0,86.3484,86.5869,86.1496,86.5273,503200.0
2020-11-10 11:10:00,87.03,87.05,86.36,86.43,505180.0,86.5074,86.5273,85.8414,85.911,505180.0
2020-11-10 11:20:00,86.37,86.67,86.15,86.66,1119880.0,85.8514,86.1496,85.6327,86.1396,1119880.0
2020-11-10 11:30:00,86.65,86.83,86.36,86.67,592620.0,86.1297,86.3086,85.8414,86.1496,592620.0
2020-11-10 11:40:00,86.72,87.3,86.72,87.11,264160.0,86.1993,86.7758,86.1993,86.5869,264160.0
2020-11-10 11:50:00,87.07,87.25,86.86,86.95,140720.0,86.5472,86.7261,86.3384,86.4279,140720.0
2020-11-10 12:00:00,86.96,87.42,86.94,87.35,226320.0,86.4378,86.8951,86.4179,86.8255,226320.0
2020-11-10 12:10:00,87.39,87.52,87.2,87.31,353140.0,86.8652,86.9945,86.6764,86.7857,353140.0
2020-11-10 12:20:00,87.39,87.41,86.82,86.93,370680.0,86.8652,86.8851,86.2987,86.408,370680.0
2020-11-10 12:30:00,86.91,87.17,86.84,86.88,162280.0,86.3881,86.6466,86.3185,86.3583,162280.0
2020-11-10 12:40:00,86.92,87.31,86.92,87.3,122700.0,86.3981,86.7857,86.3981,86.7758,122700.0
2020-11-10 12:50:00,87.25,87.28,86.94,87.0,191980.0,86.7261,86.7559,86.4179,86.4776,191980.0
2020-11-10 13:00:00,87.04,87.31,86.99,87.25,109060.0,86.5173,86.7857,86.4676,86.7261,109060.0
2020-11-10 13:10:00,87.04,87.04,86.62,86.64,271160.0,86.5173,86.5173,86.0999,86.1198,271160.0
2020-11-10 13:20:00,86.68,86.71,86.45,86.52,288520.0,86.1595,86.1893,85.9309,86.0005,288520.0
2020-11-10 13:30:00,86.44,86.68,86.21,86.57,140520.0,85.921,86.1595,85.6923,86.0502,140520.0
2020-11-10 13:40:00,86.61,86.75,86.43,86.46,155380.0,86.0899,86.2291,85.911,85.9408,155380.0
2020-11-10 13:50:00,86.5,86.87,86.5,86.77,192800.0,85.9806,86.3484,85.9806,86.249,192800.0
2020-11-10 14:00:00,86.75,86.92,86.56,86.81,153880.0,86.2291,86.3981,86.0402,86.2887,153880.0
2020-11-10 14:10:00,86.88,86.9,86.35,86.43,200880.0,86.3583,86.3782,85.8315,85.911,200880.0
2020-11-10 14:20:00,86.46,86.83,86.25,86.41,323600.0,85.9408,86.3086,85.7321,85.8911,323600.0
2020-11-10 14:30:00,86.5,86.85,86.48,86.79,121160.0,85.9806,86.3285,85.9607,86.2688,121160.0
2020-11-10 14:40:00,86.83,86.9,86.49,86.59,127180.0,86.3086,86.3782,85.9707,86.0701,127180.0
2020-11-10 14:50:00,86.54,86.73,86.45,86.66,410800.0,86.0204,86.2092,85.9309,86.1396,410800.0
2020-11-10 15:00:00,86.59,86.75,86.25,86.38,175360.0,86.0701,86.2291,85.7321,85.8613,175360.0
2020-11-10 15:10:00,86.42,86.75,86.29,86.75,227560.0,85.9011,86.2291,85.7719,86.2291,227560.0
2020-11-10 15:20:00,86.74,87.01,86.69,86.91,276920.0,86.2191,86.4875,86.1695,86.3881,276920.0
2020-11-10 15:30:00,86.87,87.0,86.67,86.76,289480.0,86.3484,86.4776,86.1496,86.239,289480.0
2020-11-10 15:40:00,86.72,87.05,86.71,86.93,302460.0,86.1993,86.5273,86.1893,86.408,302460.0
2020-11-10 15:50:00,86.99,87.16,86.68,86.92,1044240.0,86.4676,86.6366,86.1595,86.3981,1044240.0
2020-11-11 09:30:00,87.42,87.69,87.31,87.62,1504680.0,86.8951,87.1634,86.7857,87.0939,1504680.0
2020-11-11 09:40:00,87.62,88.12,87.51,87.99,871720.0,87.0939,87.5909,86.9845,87.4616,871720.0
2020-11-11 09:50:00,88.0,88.15,87.71,87.85,448420.0,87.4716,87.6207,87.1833,87.3225,448420.0
2020-11-11 10:00:00,87.9,87.93,87.62,87.66,640180.0,87.3722,87.402,87.0939,87.1336,640180.0
2020-11-11 10:10:00,87.69,87.78,87.58,87.63,576220.0,87.1634,87.2529,87.0541,87.1038,576220.0
2020-11-11 10:20:00,87.58,87.72,87.55,87.68,501060.0,87.0541,87.1933,87.0243,87.1535,501060.0
2020-11-11 10:30:00,87.75,87.9,87.6,87.6,310000.0,87.2231,87.3722,87.074,87.074,310000.0
2020-11-11 10:40:00,87.6,87.63,87.34,87.46,277980.0,87.074,87.1038,86.8155,86.9348,277980.0
2020-11-11 10:50:00,87.42,87.48,87.25,87.41,408540.0,86.8951,86.9547,86.7261,86.8851,408540.0
2020-11-11 11:00:00,87.47,87.47,87.23,87.33,292760.0,86.9448,86.9448,86.7062,86.8056,292760.0
2020-11-11 11:10:00,87.38,87.63,87.33,87.59,270340.0,86.8553,87.1038,86.8056,87.064,270340.0
2020-11-11 11:20:00,87.62,87.73,87.51,87.54,218940.0,87.0939,87.2032,86.9845,87.0143,218940.0
2020-11-11 11:30:00,87.53,87.57,87.42,87.45,145760.0,87.0044,87.0442,86.8951,86.9249,145760.0
2020-11-11 11:40:00,87.46,87.7,87.44,87.66,210860.0,86.9348,87.1734,86.9149,87.1336,210860.0
2020-11-11 11:50:00,87.67,87.7,87.42,87.56,284080.0,87.1436,87.1734,86.8951,87.0342,284080.0
2020-11-11 12:00:00,87.55,87.7,87.44,87.65,263240.0,87.0243,87.1734,86.9149,87.1237,263240.0
2020-11-11 12:10:00,87.67,87.7,87.45,87.45,218760.0,87.1436,87.1734,86.9249,86.9249,218760.0
2020-11-11 12:20:00,87.42,87.49,87.31,87.41,259160.0,86.8951,86.9646,86.7857,86.8851,259160.0
2020-11-11 12:30:00,87.42,87.59,87.38,87.48,121340.0,86.8951,87.064,86.8553,86.9547,121340.0
2020-11-11 12:40:00,87.54,87.55,87.47,87.52,145560.0,87.0143,87.0243,86.9448,86.9945,145560.0
2020-11-11 12:50:00,87.53,87.53,87.35,87.38,82340.0,87.0044,87.0044,86.8255,86.8553,82340.0
2020-11-11 13:00:00,87.38,87.4,87.29,87.34,177440.0,86.8553,86.8752,86.7658,86.8155,177440.0
2020-11-11 13:10:00,87.38,87.54,87.38,87.43,250180.0,86.8553,87.0143,86.8553,86.905,250180.0
2020-11-11 13:20:00,87.43,87.56,87.36,87.37,151540.0,86.905,87.0342,86.8354,86.8454,151540.0
2020-11-11 13:30:00,87.37,87.61,87.37,87.58,168080.0,86.8454,87.0839,86.8454,87.0541,168080.0
2020-11-11 13:40:00,87.61,87.61,87.43,87.46,158620.0,87.0839,87.0839,86.905,86.9348,158620.0
2020-11-11 13:50:00,87.5,87.61,87.45,87.45,256160.0,86.9746,87.0839,86.9249,86.9249,256160.0
2020-11-11 14:00:00,87.44,87.68,87.44,87.65,214180.0,86.9149,87.1535,86.9149,87.1237,214180.0
2020-11-11 14:10:00,87.65,87.69,87.5,87.52,177080.0,87.1237,87.1634,86.9746,86.9945,177080.0
2020-11-11 14:20:00,87.5,87.61,87.5,87.53,235580.0,86.9746,87.0839,86.9746,87.0044,235580.0
2020-11-11 14:30:00,87.54,87.61,87.46,87.47,155180.0,87.0143,87.0839,86.9348,86.9448,155180.0
2020-11-11 14:40:00,87.42,87.5,87.23,87.27,198460.0,86.8951,86.9746,86.7062,86.746,198460.0
2020-11-11 14:50:00,87.29,87.41,87.17,87.4,113040.0,86.7658,86.8851,86.6466,86.8752,113040.0
2020-11-11 15:00:00,87.4,87.52,87.38,87.52,123100.0,86.8752,86.9945,86.8553,86.9945,123100.0
2020-11-11 15:10:00,87.49,87.65,87.49,87.61,361120.0,86.9646,87.1237,86.9646,87.0839,361120.0
2020-11-11 15:20:00,87.61,87.61,87.41,87.45,306320.0,87.0839,87.0839,86.8851,86.9249,306320.0
2020-11-11 15:30:00,87.42,87.6,87.42,87.55,365100.0,86.8951,87.074,86.8951,87.0243,365100.0
2020-11-11 15:40:00,87.51,87.67,87.48,87.59,492880.0,86.9845,87.1436,86.9547,87.064,492880.0
2020-11-11 15:50:00,87.58,87.66,87.15,87.34,1674680.0,87.0541,87.1336,86.6267,86.8155,1674680.0
2020-11-12 09:30:00,87.1,88.05,87.03,88.05,1330560.0,86.577,87.5213,86.5074,87.5213,1330560.0
2020-11-12 09:40:00,88.0,88.25,87.59,87.6,676860.0,87.4716,87.7201,87.064,87.074,676860.0
2020-11-12 09:50:00,87.6,87.73,87.43,87.61,547660.0,87.074,87.2032,86.905,87.0839,547660.0
2020-11-12 10:00:00,87.63,87.69,87.27,87.32,399360.0,87.1038,87.1634,86.746,86.7957,399360.0
2020-11-12 10:10:00,87.36,87.68,87.32,87.59,218720.0,86.8354,87.1535,86.7957,87.064,218720.0
2020-11-12 10:20:00,87.52,87.56,87.37,87.46,181980.0,86.9945,87.0342,86.8454,86.9348,181980.0
2020-11-12 10:30:00,87.42,87.62,87.38,87.61,193420.0,86.8951,87.0939,86.8553,87.0839,193420.0
2020-11-12 10:40:00,87.59,87.81,87.56,87.61,169500.0,87.064,87.2827,87.0342,87.0839,169500.0
2020-11-12 10:50:00,87.56,87.68,87.52,87.54,135420.0,87.0342,87.1535,86.9945,87.0143,135420.0
2020-11-12 11:00:00,87.54,87.75,87.54,87.66,258360.0,87.0143,87.2231,87.0143,87.1336,258360.0
2020-11-12 11:10:00,87.67,87.67,87.37,87.57,176720.0,87.1436,87.1436,86.8454,87.0442,176720.0
2020-11-12 11:20:00,87.55,87.6,87.45,87.6,78140.0,87.0243,87.074,86.9249,87.074,78140.0
2020-11-12 11:30:00,87.62,87.66,87.38,87.41,80520.0,87.0939,87.1336,86.8553,86.8851,80520.0
2020-11-12 11:40:00,87.41,87.41,87.18,87.24,126800.0,86.8851,86.8851,86.6565,86.7161,126800.0
2020-11-12 11:50:00,87.24,87.5,87.24,87.5,138920.0,86.7161,86.9746,86.7161,86.9746,138920.0
2020-11-12 12:00:00,87.47,87.58,87.46,87.53,112640.0,86.9448,87.0541,86.9348,87.0044,112640.0
2020-11-12 12:10:00,87.52,87.62,87.48,87.48,42980.0,86.9945,87.0939,86.9547,86.9547,42980.0
2020-11-12 12:20:00,87.5,87.53,87.3,87.33,162260.0,86.9746,87.0044,86.7758,86.8056,162260.0
2020-11-12 12:30:00,87.35,87.51,87.3,87.42,41240.0,86.8255,86.9845,86.7758,86.8951,41240.0
2020-11-12 12:40:00,87.39,87.44,87.21,87.24,205300.0,86.8652,86.9149,86.6863,86.7161,205300.0
2020-11-12 12:50:00,87.24,87.46,87.18,87.42,79040.0,86.7161,86.9348,86.6565,86.8951,79040.0
2020-11-12 13:00:00,87.36,87.48,87.31,87.39,138200.0,86.8354,86.9547,86.7857,86.8652,138200.0
2020-11-12 13:10:00,87.36,87.43,87.17,87.23,236280.0,86.8354,86.905,86.6466,86.7062,236280.0
2020-11-12 13:20:00,87.2,87.35,87.17,87.25,110060.0,86.6764,86.8255,86.6466,86.7261,110060.0
2020-11-12 13:30:00,87.2,87.48,87.17,87.4,129160.0,86.6764,86.9547,86.6466,86.8752,129160.0
2020-11-12 13:40:00,87.32,87.41,87.26,87.35,168520.0,86.7957,86.8851,86.736,86.8255,168520.0
2020-11-12 13:50:00,87.35,87.65,87.33,87.61,94760.0,86.8255,87.1237,86.8056,87.0839,94760.0
2020-11-12 14:00:00,87.61,87.76,87.49,87.51,146060.0,87.0839,87.233,86.9646,86.9845,146060.0
2020-11-12 14:10:00,87.48,87.52,87.34,87.36,131560.0,86.9547,86.9945,86.8155,86.8354,131560.0
2020-11-12 14:20:00,87.44,87.46,87.29,87.33,125960.0,86.9149,86.9348,86.7658,86.8056,125960.0
2020-11-12 14:30:00,87.31,87.48,87.26,87.35,148320.0,86.7857,86.9547,86.736,86.8255,148320.0
2020-11-12 14:40:00,87.39,87.39,87.16,87.21,213800.0,86.8652,86.8652,86.6366,86.6863,213800.0
2020-11-12 14:50:00,87.11,87.25,87.11,87.17,193100.0,86.5869,86.7261,86.5869,86.6466,193100.0
2020-11-12 15:00:00,87.17,87.21,86.98,87.03,212640.0,86.6466,86.6863,86.4577,86.5074,212640.0
2020-11-12 15:10:00,87.11,87.3,87.02,87.26,170820.0,86.5869,86.7758,86.4975,86.736,170820.0
2020-11-12 15:20:00,87.23,87.27,87.14,87.17,574120.0,86.7062,86.746,86.6167,86.6466,574120.0
2020-11-12 15:30:00,87.13,87.24,87.06,87.19,381000.0,86.6068,86.7161,86.5372,86.6664,381000.0
2020-11-12 15:40:00,87.17,87.2,86.96,87.13,544000.0,86.6466,86.6764,86.4378,86.6068,544000.0
2020-11-12 15:50:00,87.11,87.2,86.9,87.14,1116620.0,86.5869,86.6764,86.3782,86.6167,1116620.0
2020-11-13 09:30:00,87.4,87.67,87.37,87.45,873220.0,86.8752,87.1436,86.8454,86.9249,873220.0
2020-11-13 09:40:00,87.43,87.6,87.24,87.27,410260.0,86.905,87.074,86.7161,86.746,410260.0
2020-11-13 09:50:00,87.36,87.47,87.23,87.25,245440.0,86.8354,86.9448,86.7062,86.7261,245440.0
2020-11-13 10:00:00,87.25,87.37,87.01,87.01,370740.0,86.7261,86.8454,86.4875,86.4875,370740.0
2020-11-13 10:10:00,87.01,87.09,86.8,86.96,337620.0,86.4875,86.567,86.2788,86.4378,337620.0
2020-11-13 10:20:00,87.02,87.3,86.94,87.28,76500.0,86.4975,86.7758,86.4179,86.7559,76500.0
2020-11-13 10:30:00,87.24,87.36,86.91,86.95,205020.0,86.7161,86.8354,86.3881,86.4279,205020.0
2020-11-13 10:40:00,86.93,87.1,86.86,87.02,271160.0,86.408,86.577,86.3384,86.4975,271160.0
2020-11-13 10:50:00,87.02,87.06,86.84,87.06,177960.0,86.4975,86.5372,86.3185,86.5372,177960.0
2020-11-13 11:00:00,87.09,87.58,87.06,87.44,173100.0,86.567,87.0541,86.5372,86.9149,173100.0
2020-11-13 11:10:00,87.4,87.52,87.3,87.31,158740.0,86.8752,86.9945,86.7758,86.7857,158740.0
2020-11-13 11:20:00,87.31,87.5,87.31,87.39,48500.0,86.7857,86.9746,86.7857,86.8652,48500.0
2020-11-13 11:30:00,87.39,87.42,87.25,87.42,48380.0,86.8652,86.8951,86.7261,86.8951,48380.0
2020-11-13 11:40:00,87.4,87.59,87.38,87.5,150100.0,86.8752,87.064,86.8553,86.9746,150100.0
2020-11-13 11:50:00,87.52,87.8,87.47,87.73,455700.0,86.9945,87.2728,86.9448,87.2032,455700.0
2020-11-13 12:00:00,87.71,87.8,87.68,87.78,611680.0,87.1833,87.2728,87.1535,87.2529,611680.0
2020-11-13 12:10:00,87.78,87.96,87.73,87.95,433260.0,87.2529,87.4318,87.2032,87.4219,433260.0
2020-11-13 12:20:00,87.86,87.98,87.82,87.92,155480.0,87.3324,87.4517,87.2927,87.3921,155480.0
2020-11-13 12:30:00,87.9,88.05,87.9,88.02,253620.0,87.3722,87.5213,87.3722,87.4915,253620.0
2020-11-13 12:40:00,88.01,88.35,88.01,88.35,363120.0,87.4815,87.8195,87.4815,87.8195,363120.0
2020-11-13 12:50:00,88.34,88.45,88.24,88.45,454780.0,87.8095,87.9189,87.7101,87.9189,454780.0
2020-11-13 13:00:00,88.48,88.58,88.43,88.48,257160.0,87.9487,88.0481,87.899,87.9487,257160.0
2020-11-13 13:10:00,88.46,88.56,88.3,88.51,257920.0,87.9288,88.0282,87.7698,87.9785,257920.0
2020-11-13 13:20:00,88.5,88.55,88.36,88.41,181760.0,87.9686,88.0183,87.8294,87.8791,181760.0
2020-11-13 13:30:00,88.44,88.45,88.32,88.4,184780.0,87.9089,87.9189,87.7897,87.8692,184780.0
2020-11-13 13:40:00,88.4,88.4,88.24,88.34,87800.0,87.8692,87.8692,87.7101,87.8095,87800.0
2020-11-13 13:50:00,88.28,88.36,88.24,88.28,71060.0,87.7499,87.8294,87.7101,87.7499,71060.0
2020-11-13 14:00:00,88.29,88.38,88.28,88.36,109160.0,87.7598,87.8493,87.7499,87.8294,109160.0
2020-11-13 14:10:00,88.29,88.39,88.15,88.37,174000.0,87.7598,87.8592,87.6207,87.8394,174000.0
2020-11-13 14:20:00,88.44,88.66,88.44,88.66,290640.0,87.9089,88.1276,87.9089,88.1276,290640.0
2020-11-13 14:30:00,88.65,88.73,88.54,88.7,216800.0,88.1177,88.1972,88.0083,88.1674,216800.0
2020-11-13 14:40:00,88.69,88.71,88.55,88.55,158480.0,88.1574,88.1773,88.0183,88.0183,158480.0
2020-11-13 14:50:00,88.6,88.67,88.54,88.66,285840.0,88.068,88.1376,88.0083,88.1276,285840.0
2020-11-13 15:00:00,88.64,88.7,88.6,88.62,283500.0,88.1077,88.1674,88.068,88.0879,283500.0
2020-11-13 15:10:00,88.63,88.63,88.32,88.38,176340.0,88.0978,88.0978,87.7897,87.8493,176340.0
2020-11-13 15:20:00,88.37,88.49,88.33,88.49,149900.0,87.8394,87.9586,87.7996,87.9586,149900.0
2020-11-13 15:30:00,88.5,88.67,88.48,88.65,221180.0,87.9686,88.1376,87.9487,88.1177,221180.0
2020-11-13 15:40:00,88.66,88.86,88.63,88.66,778480.0,88.1276,88.3264,88.0978,88.1276,778480.0
2020-11-13 15:50:00,88.56,88.69,88.47,88.62,1294660.0,88.0282,88.1574,87.9388,88.0879,1294660.0
2020-11-16 09:30:00,88.21,89.5,88.21,89.36,1750860.0,87.6803,88.9626,87.6803,88.8234,1750860.0
2020-11-16 09:40:00,89.4,89.72,89.3,89.41,684800.0,88.8632,89.1813,88.7638,88.8731,684800.0
2020-11-16 09:50:00,89.41,89.44,88.85,89.35,528480.0,88.8731,88.9029,88.3165,88.8135,528480.0
2020-11-16 10:00:00,89.37,89.42,89.24,89.32,176480.0,88.8334,88.8831,88.7041,88.7837,176480.0
2020-11-16 10:10:00,89.36,89.37,89.02,89.22,106320.0,88.8234,88.8334,88.4855,88.6843,106320.0
2020-11-16 10:20:00,89.29,89.45,89.07,89.39,117160.0,88.7538,88.9129,88.5352,88.8532,117160.0
2020-11-16 10:30:00,89.41,89.59,89.19,89.35,331400.0,88.8731,89.052,88.6544,88.8135,331400.0
2020-11-16 10:40:00,89.22,89.35,89.21,89.21,65400.0,88.6843,88.8135,88.6743,88.6743,65400.0
2020-11-16 10:50:00,89.29,89.47,89.28,89.47,105200.0,88.7538,88.9328,88.7439,88.9328,105200.0
2020-11-16 11:00:00,89.43,89.51,89.26,89.4,261620.0,88.893,88.9725,88.724,88.8632,261620.0
2020-11-16 11:10:00,89.41,89.48,89.21,89.21,228620.0,88.8731,88.9427,88.6743,88.6743,228620.0
2020-11-16 11:20:00,89.24,89.27,89.1,89.14,48820.0,88.7041,88.734,88.565,88.6047,48820.0
2020-11-16 11:30:00,89.14,89.14,88.88,89.0,165060.0,88.6047,88.6047,88.3463,88.4656,165060.0
2020-11-16 11:40:00,88.9,89.15,88.81,88.98,221080.0,88.3662,88.6147,88.2767,88.4457,221080.0
2020-11-16 11:50:00,89.01,89.14,88.95,89.13,132900.0,88.4755,88.6047,88.4159,88.5948,132900.0
2020-11-16 12:00:00,89.09,89.24,89.02,89.02,160440.0,88.555,88.7041,88.4855,88.4855,160440.0
2020-11-16 12:10:00,89.06,89.06,88.84,88.88,100660.0,88.5252,88.5252,88.3065,88.3463,100660.0
2020-11-16 12:20:00,88.84,88.88,88.71,88.77,125880.0,88.3065,88.3463,88.1773,88.237,125880.0
2020-11-16 12:30:00,88.78,88.78,88.68,88.72,96300.0,88.2469,88.2469,88.1475,88.1873,96300.0
2020-11-16 12:40:00,88.74,88.91,88.7,88.8,148220.0,88.2071,88.3761,88.1674,88.2668,148220.0
2020-11-16 12:50:00,88.84,88.84,88.66,88.76,128600.0,88.3065,88.3065,88.1276,88.227,128600.0
2020-11-16 13:00:00,88.73,88.77,88.53,88.76,162420.0,88.1972,88.237,87.9984,88.227,162420.0
2020-11-16 13:10:00,88.86,88.86,88.63,88.68,44140.0,88.3264,88.3264,88.0978,88.1475,44140.0
2020-11-16 13:20:00,88.72,88.72,88.35,88.35,97980.0,88.1873,88.1873,87.8195,87.8195,97980.0
2020-11-16 13:30:00,88.36,88.36,88.07,88.35,344100.0,87.8294,87.8294,87.5412,87.8195,344100.0
2020-11-16 13:40:00,88.31,88.56,88.13,88.56,153320.0,87.7797,88.0282,87.6008,88.0282,153320.0
2020-11-16 13:50:00,88.55,88.66,88.53,88.57,58600.0,88.0183,88.1276,87.9984,88.0382,58600.0
2020-11-16 14:00:00,88.58,88.63,88.5,88.6,88120.0,88.0481,88.0978,87.9686,88.068,88120.0
2020-11-16 14:10:00,88.6,88.77,88.56,88.67,91600.0,88.068,88.237,88.0282,88.1376,91600.0
2020-11-16 14:20:00,88.67,88.74,88.64,88.7,90800.0,88.1376,88.2071,88.1077,88.1674,90800.0
2020-11-16 14:30:00,88.7,88.71,88.53,88.59,115320.0,88.1674,88.1773,87.9984,88.058,115320.0
2020-11-16 14:40:00,88.59,88.65,88.47,88.51,98540.0,88.058,88.1177,87.9388,87.9785,98540.0
2020-11-16 14:50:00,88.52,88.54,88.37,88.43,152360.0,87.9885,88.0083,87.8394,87.899,152360.0
2020-11-16 15:00:00,88.41,88.59,88.33,88.59,122640.0,87.8791,88.058,87.7996,88.058,122640.0
2020-11-16 15:10:00,88.6,88.68,88.48,88.68,135000.0,88.068,88.1475,87.9487,88.1475,135000.0
2020-11-16 15:20:00,88.69,88.86,88.67,88.73,159140.0,88.1574,88.3264,88.1376,88.1972,159140.0
2020-11-16 15:30:00,88.72,88.83,88.68,88.75,212120.0,88.1873,88.2966,88.1475,88.2171,212120.0
2020-11-16 15:40:00,88.74,88.85,88.57,88.57,231120.0,88.2071,88.3165,88.0382,88.0382,231120.0
2020-11-16 15:50:00,88.43,88.85,88.33,88.84,1359280.0,87.899,88.3165,87.7996,88.3065,1359280.0
2020-11-17 09:30:00,88.39,88.54,88.01,88.17,940480.0,87.8592,88.0083,87.4815,87.6406,940480.0
2020-11-17 09:40:00,88.17,88.36,88.1,88.23,351000.0,87.6406,87.8294,87.571,87.7002,351000.0
2020-11-17 09:50:00,88.23,88.36,88.07,88.07,288220.0,87.7002,87.8294,87.5412,87.5412,288220.0
2020-11-17 10:00:00,88.09,88.4,88.09,88.26,152620.0,87.561,87.8692,87.561,87.73,152620.0
2020-11-17 10:10:00,88.25,88.31,88.18,88.22,217120.0,87.7201,87.7797,87.6505,87.6903,217120.0
2020-11-17 10:20:00,88.23,88.23,88.05,88.08,135560.0,87.7002,87.7002,87.5213,87.5511,135560.0
2020-11-17 10:30:00,88.07,88.16,88.07,88.13,124840.0,87.5412,87.6306,87.5412,87.6008,124840.0
2020-11-17 10:40:00,88.14,88.55,88.1,88.49,443520.0,87.6107,88.0183,87.571,87.9586,443520.0
2020-11-17 10:50:00,88.44,88.81,88.43,88.81,149860.0,87.9089,88.2767,87.899,88.2767,149860.0
2020-11-17 11:00:00,88.81,88.81,88.56,88.67,276420.0,88.2767,88.2767,88.0282,88.1376,276420.0
2020-11-17 11:10:00,88.63,88.71,88.52,88.52,123600.0,88.0978,88.1773,87.9885,87.9885,123600.0
2020-11-17 11:20:00,88.5,88.53,88.27,88.42,168680.0,87.9686,87.9984,87.74,87.8891,168680.0
2020-11-17 11:30:00,88.51,88.55,88.43,88.51,39560.0,87.9785,88.0183,87.899,87.9785,39560.0
2020-11-17 11:40:00,88.5,88.66,88.45,88.49,71480.0,87.9686,88.1276,87.9189,87.9586,71480.0
2020-11-17 11:50:00,88.49,88.59,88.44,88.58,68920.0,87.9586,88.058,87.9089,88.0481,68920.0
2020-11-17 12:00:00,88.62,88.75,88.59,88.73,58700.0,88.0879,88.2171,88.058,88.1972,58700.0
2020-11-17 12:10:00,88.74,88.86,88.64,88.83,66360.0,88.2071,88.3264,88.1077,88.2966,66360.0
2020-11-17 12:20:00,88.75,88.75,88.55,88.56,95420.0,88.2171,88.2171,88.0183,88.0282,95420.0
2020-11-17 12:30:00,88.62,88.65,88.55,88.55,48340.0,88.0879,88.1177,88.0183,88.0183,48340.0
2020-11-17 12:40:00,88.56,88.58,88.48,88.54,60000.0,88.0282,88.0481,87.9487,88.0083,60000.0
2020-11-17 12:50:00,88.55,88.59,88.52,88.59,67460.0,88.0183,88.058,87.9885,88.058,67460.0
2020-11-17 13:00:00,88.56,88.7,88.56,88.7,91260.0,88.0282,88.1674,88.0282,88.1674,91260.0
2020-11-17 13:10:00,88.73,88.81,88.7,88.81,30480.0,88.1972,88.2767,88.1674,88.2767,30480.0
2020-11-17 13:20:00,88.69,88.78,88.65,88.78,62620.0,88.1574,88.2469,88.1177,88.2469,62620.0
2020-11-17 13:30:00,88.78,88.8,88.58,88.61,148640.0,88.2469,88.2668,88.0481,88.0779,148640.0
2020-11-17 13:40:00,88.65,88.65,88.45,88.45,79500.0,88.1177,88.1177,87.9189,87.9189,79500.0
2020-11-17 13:50:00,88.48,88.51,88.39,88.4,149060.0,87.9487,87.9785,87.8592,87.8692,149060.0
2020-11-17 14:00:00,88.38,88.44,88.28,88.35,113620.0,87.8493,87.9089,87.7499,87.8195,113620.0
2020-11-17 14:10:00,88.39,88.5,88.32,88.43,135320.0,87.8592,87.9686,87.7897,87.899,135320.0
2020-11-17 14:20:00,88.42,88.5,88.38,88.38,52060.0,87.8891,87.9686,87.8493,87.8493,52060.0
2020-11-17 14:30:00,88.35,88.55,88.35,88.51,96500.0,87.8195,88.0183,87.8195,87.9785,96500.0
2020-11-17 14:40:00,88.54,88.58,88.5,88.55,58680.0,88.0083,88.0481,87.9686,88.0183,58680.0
2020-11-17 14:50:00,88.51,88.51,88.37,88.39,118180.0,87.9785,87.9785,87.8394,87.8592,118180.0
2020-11-17 15:00:00,88.39,88.46,88.29,88.29,78520.0,87.8592,87.9288,87.7598,87.7598,78520.0
2020-11-17 15:10:00,88.31,88.34,88.17,88.23,148160.0,87.7797,87.8095,87.6406,87.7002,148160.0
2020-11-17 15:20:00,88.27,88.3,87.97,88.24,236100.0,87.74,87.7698,87.4418,87.7101,236100.0
2020-11-17 15:30:00,88.26,88.32,88.12,88.32,97120.0,87.73,87.7897,87.5909,87.7897,97120.0
2020-11-17 15:40:00,88.33,88.33,88.19,88.22,132640.0,87.7996,87.7996,87.6604,87.6903,132640.0
2020-11-17 15:50:00,88.12,88.44,88.02,88.08,1218400.0,87.5909,87.9089,87.4915,87.5511,1218400.0
2020-11-18 09:30:00,87.83,88.25,87.81,88.18,605920.0,87.3026,87.7201,87.2827,87.6505,605920.0
2020-11-18 09:40:00,88.18,88.18,87.85,87.85,273740.0,87.6505,87.6505,87.3225,87.3225,273740.0
2020-11-18 09:50:00,87.85,87.96,87.39,87.42,539520.0,87.3225,87.4318,86.8652,86.8951,539520.0
2020-11-18 10:00:00,87.43,87.55,87.25,87.44,338220.0,86.905,87.0243,86.7261,86.9149,338220.0
2020-11-18 10:10:00,87.48,87.63,87.34,87.58,209280.0,86.9547,87.1038,86.8155,87.0541,209280.0
2020-11-18 10:20:00,87.49,87.65,87.45,87.54,109120.0,86.9646,87.1237,86.9249,87.0143,109120.0
2020-11-18 10:30:00,87.61,87.61,87.45,87.51,112440.0,87.0839,87.0839,86.9249,86.9845,112440.0
2020-11-18 10:40:00,87.55,87.78,87.55,87.78,40560.0,87.0243,87.2529,87.0243,87.2529,40560.0
2020-11-18 10:50:00,87.8,87.92,87.75,87.8,81800.0,87.2728,87.3921,87.2231,87.2728,81800.0
2020-11-18 11:00:00,87.82,87.86,87.74,87.74,146340.0,87.2927,87.3324,87.2131,87.2131,146340.0
2020-11-18 11:10:00,87.74,87.9,87.6,87.6,179580.0,87.2131,87.3722,87.074,87.074,179580.0
2020-11-18 11:20:00,87.66,87.72,87.53,87.57,152800.0,87.1336,87.1933,87.0044,87.0442,152800.0
2020-11-18 11:30:00,87.62,87.67,87.5,87.57,138000.0,87.0939,87.1436,86.9746,87.0442,138000.0
2020-11-18 11:40:00,87.55,87.62,87.45,87.52,105560.0,87.0243,87.0939,86.9249,86.9945,105560.0
2020-11-18 11:50:00,87.61,87.75,87.54,87.74,99400.0,87.0839,87.2231,87.0143,87.2131,99400.0
2020-11-18 12:00:00,87.77,87.9,87.7,87.74,112480.0,87.243,87.3722,87.1734,87.2131,112480.0
2020-11-18 12:10:00,87.73,87.77,87.65,87.77,89400.0,87.2032,87.243,87.1237,87.243,89400.0
2020-11-18 12:20:00,87.75,87.89,87.75,87.82,64220.0,87.2231,87.3622,87.2231,87.2927,64220.0
2020-11-18 12:30:00,87.83,87.95,87.8,87.95,50000.0,87.3026,87.4219,87.2728,87.4219,50000.0
2020-11-18 12:40:00,87.9,88.05,87.87,88.0,140280.0,87.3722,87.5213,87.3424,87.4716,140280.0
2020-11-18 12:50:00,88.01,88.08,87.85,87.95,76020.0,87.4815,87.5511,87.3225,87.4219,76020.0
2020-11-18 13:00:00,87.89,88.03,87.85,87.98,140520.0,87.3622,87.5014,87.3225,87.4517,140520.0
2020-11-18 13:10:00,87.92,87.92,87.75,87.9,22280.0,87.3921,87.3921,87.2231,87.3722,22280.0
2020-11-18 13:20:00,87.84,87.9,87.69,87.72,83080.0,87.3125,87.3722,87.1634,87.1933,83080.0
2020-11-18 13:30:00,87.68,87.75,87.62,87.68,52600.0,87.1535,87.2231,87.0939,87.1535,52600.0
2020-11-18 13:40:00,87.65,87.67,87.37,87.37,64080.0,87.1237,87.1436,86.8454,86.8454,64080.0
2020-11-18 13:50:00,87.4,87.4,87.25,87.34,156920.0,86.8752,86.8752,86.7261,86.8155,156920.0
2020-11-18 14:00:00,87.37,87.48,87.32,87.42,163920.0,86.8454,86.9547,86.7957,86.8951,163920.0
2020-11-18 14:10:00,87.41,87.44,87.16,87.25,98260.0,86.8851,86.9149,86.6366,86.7261,98260.0
2020-11-18 14:20:00,87.22,87.3,87.16,87.29,168080.0,86.6963,86.7758,86.6366,86.7658,168080.0
2020-11-18 14:30:00,87.31,87.48,87.29,87.42,39200.0,86.7857,86.9547,86.7658,86.8951,39200.0
2020-11-18 14:40:00,87.46,87.47,87.38,87.4,41680.0,86.9348,86.9448,86.8553,86.8752,41680.0
2020-11-18 14:50:00,87.46,87.52,87.45,87.46,178220.0,86.9348,86.9945,86.9249,86.9348,178220.0
2020-11-18 15:00:00,87.46,87.55,87.33,87.55,133240.0,86.9348,87.0243,86.8056,87.0243,133240.0
2020-11-18 15:10:00,87.57,87.67,87.55,87.55,98000.0,87.0442,87.1436,87.0243,87.0243,98000.0
2020-11-18 15:20:00,87.56,87.73,87.42,87.42,115940.0,87.0342,87.2032,86.8951,86.8951,115940.0
2020-11-18 15:30:00,87.48,87.54,87.28,87.34,264020.0,86.9547,87.0143,86.7559,86.8155,264020.0
2020-11-18 15:40:00,87.3,87.36,87.15,87.23,293640.0,86.7758,86.8354,86.6267,86.7062,293640.0
2020-11-18 15:50:00,87.26,87.28,86.93,87.03,683600.0,86.736,86.7559,86.408,86.5074,683600.0
2020-11-19 09:30:00,86.67,87.1,86.5,87.04,1140320.0,86.1496,86.577,85.9806,86.5173,1140320.0
2020-11-19 09:40:00,86.96,87.18,86.86,87.08,234180.0,86.4378,86.6565,86.3384,86.5571,234180.0
2020-11-19 09:50:00,87.05,87.25,86.83,87.15,211620.0,86.5273,86.7261,86.3086,86.6267,211620.0
2020-11-19 10:00:00,87.17,87.18,86.78,86.84,284900.0,86.6466,86.6565,86.2589,86.3185,284900.0
2020-11-19 10:10:00,86.83,86.87,86.61,86.63,135560.0,86.3086,86.3484,86.0899,86.1098,135560.0
2020-11-19 10:20:00,86.69,86.93,86.63,86.93,161400.0,86.1695,86.408,86.1098,86.408,161400.0
2020-11-19 10:30:00,86.95,87.47,86.84,87.42,344160.0,86.4279,86.9448,86.3185,86.8951,344160.0
2020-11-19 10:40:00,87.46,87.46,87.33,87.34,174620.0,86.9348,86.9348,86.8056,86.8155,174620.0
2020-11-19 10:50:00,87.32,87.45,87.25,87.25,123000.0,86.7957,86.9249,86.7261,86.7261,123000.0
2020-11-19 11:00:00,87.25,87.28,87.19,87.23,143380.0,86.7261,86.7559,86.6664,86.7062,143380.0
2020-11-19 11:10:00,87.2,87.24,87.15,87.19,53360.0,86.6764,86.7161,86.6267,86.6664,53360.0
2020-11-19 11:20:00,87.2,87.53,87.13,87.53,174320.0,86.6764,87.0044,86.6068,87.0044,174320.0
2020-11-19 11:30:00,87.51,87.58,87.41,87.45,107320.0,86.9845,87.0541,86.8851,86.9249,107320.0
2020-11-19 11:40:00,87.45,87.47,87.34,87.34,80620.0,86.9249,86.9448,86.8155,86.8155,80620.0
2020-11-19 11:50:00,87.36,87.49,87.35,87.44,55380.0,86.8354,86.9646,86.8255,86.9149,55380.0
2020-11-19 12:00:00,87.45,87.6,87.42,87.54,99920.0,86.9249,87.074,86.8951,87.0143,99920.0
2020-11-19 12:10:00,87.47,87.62,87.4,87.48,96180.0,86.9448,87.0939,86.8752,86.9547,96180.0
2020-11-19 12:20:00,87.44,87.51,87.42,87.46,125660.0,86.9149,86.9845,86.8951,86.9348,125660.0
2020-11-19 12:30:00,87.46,87.47,87.33,87.36,131520.0,86.9348,86.9448,86.8056,86.8354,131520.0
2020-11-19 12:40:00,87.44,87.45,87.14,87.21,125300.0,86.9149,86.9249,86.6167,86.6863,125300.0
2020-11-19 12:50:00,87.22,87.36,87.22,87.35,104600.0,86.6963,86.8354,86.6963,86.8255,104600.0
2020-11-19 13:00:00,87.36,87.45,87.21,87.24,63120.0,86.8354,86.9249,86.6863,86.7161,63120.0
2020-11-19 13:10:00,87.28,87.42,87.22,87.3,166000.0,86.7559,86.8951,86.6963,86.7758,166000.0
2020-11-19 13:20:00,87.33,87.48,87.3,87.37,89760.0,86.8056,86.9547,86.7758,86.8454,89760.0
2020-11-19 13:30:00,87.39,87.5,87.36,87.42,197980.0,86.8652,86.9746,86.8354,86.8951,197980.0
2020-11-19 13:40:00,87.41,87.53,87.38,87.49,116680.0,86.8851,87.0044,86.8553,86.9646,116680.0
2020-11-19 13:50:00,87.5,87.59,87.5,87.59,122340.0,86.9746,87.064,86.9746,87.064,122340.0
2020-11-19 14:00:00,87.59,87.68,87.59,87.66,120500.0,87.064,87.1535,87.064,87.1336,120500.0
2020-11-19 14:10:00,87.65,87.67,87.51,87.55,155680.0,87.1237,87.1436,86.9845,87.0243,155680.0
2020-11-19 14:20:00,87.59,87.61,87.52,87.56,86840.0,87.064,87.0839,86.9945,87.0342,86840.0
2020-11-19 14:30:00,87.56,87.75,87.56,87.75,66060.0,87.0342,87.2231,87.0342,87.2231,66060.0
2020-11-19 14:40:00,87.73,87.93,87.73,87.84,131880.0,87.2032,87.402,87.2032,87.3125,131880.0
2020-11-19 14:50:00,87.84,88.09,87.8,88.03,121200.0,87.3125,87.561,87.2728,87.5014,121200.0
2020-11-19 15:00:00,88.02,88.02,87.78,87.83,383820.0,87.4915,87.4915,87.2529,87.3026,383820.0
2020-11-19 15:10:00,87.83,87.94,87.83,87.86,166660.0,87.3026,87.4119,87.3026,87.3324,166660.0
2020-11-19 15:20:00,87.9,87.93,87.82,87.91,150100.0,87.3722,87.402,87.2927,87.3821,150100.0
2020-11-19 15:30:00,87.93,88.16,87.9,88.11,192240.0,87.402,87.6306,87.3722,87.5809,192240.0
2020-11-19 15:40:00,88.09,88.17,87.9,87.91,288720.0,87.561,87.6406,87.3722,87.3821,288720.0
2020-11-19 15:50:00,87.92,88.04,87.81,87.95,884560.0,87.3921,87.5113,87.2827,87.4219,884560.0
2020-11-20 09:30:00,87.95,88.15,87.8,87.84,1732220.0,87.4219,87.6207,87.2728,87.3125,1732220.0
2020-11-20 09:40:00,87.83,87.91,87.74,87.84,107200.0,87.3026,87.3821,87.2131,87.3125,107200.0
2020-11-20 09:50:00,87.85,87.89,87.56,87.59,237200.0,87.3225,87.3622,87.0342,87.064,237200.0
2020-11-20 10:00:00,87.59,87.76,87.51,87.75,198240.0,87.064,87.233,86.9845,87.2231,198240.0
2020-11-20 10:10:00,87.73,87.94,87.71,87.84,143520.0,87.2032,87.4119,87.1833,87.3125,143520.0
2020-11-20 10:20:00,87.84,88.0,87.82,88.0,102000.0,87.3125,87.4716,87.2927,87.4716,102000.0
2020-11-20 10:30:00,88.04,88.15,87.98,88.13,116760.0,87.5113,87.6207,87.4517,87.6008,116760.0
2020-11-20 10:40:00,88.14,88.25,88.09,88.23,197480.0,87.6107,87.7201,87.561,87.7002,197480.0
2020-11-20 10:50:00,88.23,88.4,88.21,88.25,323140.0,87.7002,87.8692,87.6803,87.7201,323140.0
2020-11-20 11:00:00,88.29,88.35,88.21,88.29,151560.0,87.7598,87.8195,87.6803,87.7598,151560.0
2020-11-20 11:10:00,88.34,88.4,88.3,88.38,92300.0,87.8095,87.8692,87.7698,87.8493,92300.0
2020-11-20 11:20:00,88.34,88.42,88.17,88.18,565940.0,87.8095,87.8891,87.6406,87.6505,565940.0
2020-11-20 11:30:00,88.2,88.22,88.01,88.06,184060.0,87.6704,87.6903,87.4815,87.5312,184060.0
2020-11-20 11:40:00,88.03,88.03,87.78,87.8,154180.0,87.5014,87.5014,87.2529,87.2728,154180.0
2020-11-20 11:50:00,87.75,87.8,87.69,87.74,122400.0,87.2231,87.2728,87.1634,87.2131,122400.0
2020-11-20 12:00:00,87.72,87.78,87.68,87.76,141600.0,87.1933,87.2529,87.1535,87.233,141600.0
2020-11-20 12:10:00,87.76,87.78,87.7,87.77,152380.0,87.233,87.2529,87.1734,87.243,152380.0
2020-11-20 12:20:00,87.8,88.02,87.75,88.02,105580.0,87.2728,87.4915,87.2231,87.4915,105580.0
2020-11-20 12:30:00,88.03,88.03,87.95,87.96,75340.0,87.5014,87.5014,87.4219,87.4318,75340.0
2020-11-20 12:40:00,87.95,87.98,87.77,87.77,111420.0,87.4219,87.4517,87.243,87.243,111420.0
2020-11-20 12:50:00,87.79,87.89,87.79,87.87,70160.0,87.2628,87.3622,87.2628,87.3424,70160.0
2020-11-20 13:00:00,87.86,87.87,87.68,87.7,99500.0,87.3324,87.3424,87.1535,87.1734,99500.0
2020-11-20 13:10:00,87.7,87.74,87.66,87.73,101040.0,87.1734,87.2131,87.1336,87.2032,101040.0
2020-11-20 13:20:00,87.73,87.79,87.69,87.79,62320.0,87.2032,87.2628,87.1634,87.2628,62320.0
2020-11-20 13:30:00,87.81,87.87,87.76,87.87,96180.0,87.2827,87.3424,87.233,87.3424,96180.0
2020-11-20 13:40:00,87.85,87.91,87.81,87.81,43060.0,87.3225,87.3821,87.2827,87.2827,43060.0
2020-11-20 13:50:00,87.81,87.81,87.67,87.67,124000.0,87.2827,87.2827,87.1436,87.1436,124000.0
2020-11-20 14:00:00,87.69,87.7,87.46,87.46,254000.0,87.1634,87.1734,86.9348,86.9348,254000.0
2020-11-20 14:10:00,87.44,87.53,87.39,87.4,127460.0,86.9149,87.0044,86.8652,86.8752,127460.0
2020-11-20 14:20:00,87.39,87.51,87.39,87.46,83940.0,86.8652,86.9845,86.8652,86.9348,83940.0
2020-11-20 14:30:00,87.5,87.55,87.47,87.55,77740.0,86.9746,87.0243,86.9448,87.0243,77740.0
2020-11-20 14:40:00,87.47,87.47,87.42,87.46,53000.0,86.9448,86.9448,86.8951,86.9348,53000.0
2020-11-20 14:50:00,87.46,87.5,87.34,87.38,171160.0,86.9348,86.9746,86.8155,86.8553,171160.0
2020-11-20 15:00:00,87.44,87.48,87.36,87.39,148720.0,86.9149,86.9547,86.8354,86.8652,148720.0
2020-11-20 15:10:00,87.39,87.39,87.1,87.11,244440.0,86.8652,86.8652,86.577,86.5869,244440.0
2020-11-20 15:20:00,87.12,87.24,87.11,87.16,205960.0,86.5969,86.7161,86.5869,86.6366,205960.0
2020-11-20 15:30:00,87.15,87.24,86.98,87.12,520880.0,86.6267,86.7161,86.4577,86.5969,520880.0
2020-11-20 15:40:00,87.12,87.15,86.88,87.02,1010360.0,86.5969,86.6267,86.3583,86.4975,1010360.0
2020-11-20 15:50:00,87.0,87.1,86.75,86.78,1398260.0,86.4776,86.577,86.2291,86.2589,1398260.0
2020-11-23 09:30:00,86.94,87.3,86.66,86.84,666200.0,86.4179,86.7758,86.1396,86.3185,666200.0
2020-11-23 09:40:00,86.89,87.08,86.68,87.05,410420.0,86.3682,86.5571,86.1595,86.5273,410420.0
2020-11-23 09:50:00,87.05,87.05,86.65,86.65,326960.0,86.5273,86.5273,86.1297,86.1297,326960.0
2020-11-23 10:00:00,86.74,86.75,86.26,86.31,192920.0,86.2191,86.2291,85.742,85.7917,192920.0
2020-11-23 10:10:00,86.25,86.35,86.0,86.35,435680.0,85.7321,85.8315,85.4836,85.8315,435680.0
2020-11-23 10:20:00,86.34,86.49,86.12,86.29,242920.0,85.8216,85.9707,85.6029,85.7719,242920.0
2020-11-23 10:30:00,86.28,86.47,86.28,86.45,137060.0,85.7619,85.9508,85.7619,85.9309,137060.0
2020-11-23 10:40:00,86.41,86.53,86.22,86.33,78300.0,85.8911,86.0104,85.7023,85.8116,78300.0
2020-11-23 10:50:00,86.29,86.48,86.24,86.37,210200.0,85.7719,85.9607,85.7222,85.8514,210200.0
2020-11-23 11:00:00,86.31,86.34,85.9,85.9,190620.0,85.7917,85.8216,85.3842,85.3842,190620.0
2020-11-23 11:10:00,85.87,85.91,85.52,85.73,212960.0,85.3544,85.3941,85.0065,85.2152,212960.0
2020-11-23 11:20:00,85.72,85.79,85.51,85.68,323660.0,85.2053,85.2749,84.9965,85.1655,323660.0
2020-11-23 11:30:00,85.65,85.9,85.64,85.79,295500.0,85.1357,85.3842,85.1258,85.2749,295500.0
2020-11-23 11:40:00,85.76,85.76,85.54,85.65,150200.0,85.245,85.245,85.0264,85.1357,150200.0
2020-11-23 11:50:00,85.65,85.78,85.51,85.68,299100.0,85.1357,85.2649,84.9965,85.1655,299100.0
2020-11-23 12:00:00,85.68,85.8,85.64,85.73,200580.0,85.1655,85.2848,85.1258,85.2152,200580.0
2020-11-23 12:10:00,85.72,86.0,85.68,85.97,181800.0,85.2053,85.4836,85.1655,85.4538,181800.0
2020-11-23 12:20:00,85.97,86.0,85.87,85.89,94040.0,85.4538,85.4836,85.3544,85.3743,94040.0
2020-11-23 12:30:00,85.88,86.07,85.88,85.93,190560.0,85.3643,85.5532,85.3643,85.414,190560.0
2020-11-23 12:40:00,85.89,86.14,85.89,86.14,151760.0,85.3743,85.6228,85.3743,85.6228,151760.0
2020-11-23 12:50:00,86.1,86.42,86.1,86.4,154000.0,85.583,85.9011,85.583,85.8812,154000.0
2020-11-23 13:00:00,86.43,86.44,86.28,86.43,181360.0,85.911,85.921,85.7619,85.911,181360.0
2020-11-23 13:10:00,86.43,86.44,86.29,86.32,133040.0,85.911,85.921,85.7719,85.8017,133040.0
2020-11-23 13:20:00,86.3,86.38,86.29,86.31,81640.0,85.7818,85.8613,85.7719,85.7917,81640.0
2020-11-23 13:30:00,86.3,86.3,86.22,86.27,79300.0,85.7818,85.7818,85.7023,85.752,79300.0
2020-11-23 13:40:00,86.25,86.39,86.14,86.32,96220.0,85.7321,85.8713,85.6228,85.8017,96220.0
2020-11-23 13:50:00,86.29,86.45,86.25,86.4,101360.0,85.7719,85.9309,85.7321,85.8812,101360.0
2020-11-23 14:00:00,86.31,86.35,86.21,86.21,40620.0,85.7917,85.8315,85.6923,85.6923,40620.0
2020-11-23 14:10:00,86.21,86.24,86.07,86.1,69000.0,85.6923,85.7222,85.5532,85.583,69000.0
2020-11-23 14:20:00,86.1,86.25,86.07,86.11,39060.0,85.583,85.7321,85.5532,85.5929,39060.0
2020-11-23 14:30:00,86.13,86.24,86.12,86.21,26280.0,85.6128,85.7222,85.6029,85.6923,26280.0
2020-11-23 14:40:00,86.19,86.2,86.1,86.11,86060.0,85.6725,85.6824,85.583,85.5929,86060.0
2020-11-23 14:50:00,86.07,86.44,86.03,86.38,155340.0,85.5532,85.921,85.5134,85.8613,155340.0
2020-11-23 15:00:00,86.4,86.71,86.38,86.67,247480.0,85.8812,86.1893,85.8613,86.1496,247480.0
2020-11-23 15:10:00,86.68,86.72,86.54,86.56,283220.0,86.1595,86.1993,86.0204,86.0402,283220.0
2020-11-23 15:20:00,86.56,86.65,86.43,86.52,220060.0,86.0402,86.1297,85.911,86.0005,220060.0
2020-11-23 15:30:00,86.51,86.55,86.41,86.48,145020.0,85.9905,86.0303,85.8911,85.9607,145020.0
2020-11-23 15:40:00,86.45,86.61,86.4,86.43,150320.0,85.9309,86.0899,85.8812,85.911,150320.0
2020-11-23 15:50:00,86.48,86.59,86.16,86.33,854440.0,85.9607,86.0701,85.6426,85.8116,854440.0
2020-11-24 09:30:00,86.38,86.58,86.04,86.08,1086040.0,85.8613,86.0601,85.5234,85.5631,1086040.0
2020-11-24 09:40:00,86.15,86.74,86.04,86.66,477420.0,85.6327,86.2191,85.5234,86.1396,477420.0
2020-11-24 09:50:00,86.57,86.79,86.46,86.55,194200.0,86.0502,86.2688,85.9408,86.0303,194200.0
2020-11-24 10:00:00,86.56,86.59,86.36,86.51,155540.0,86.0402,86.0701,85.8414,85.9905,155540.0
2020-11-24 10:10:00,86.48,86.5,86.15,86.26,165040.0,85.9607,85.9806,85.6327,85.742,165040.0
2020-11-24 10:20:00,86.23,86.32,86.11,86.21,94400.0,85.7122,85.8017,85.5929,85.6923,94400.0
2020-11-24 10:30:00,86.23,86.55,86.07,86.55,160880.0,85.7122,86.0303,85.5532,86.0303,160880.0
2020-11-24 10:40:00,86.57,87.02,86.51,87.02,209120.0,86.0502,86.4975,85.9905,86.4975,209120.0
2020-11-24 10:50:00,87.02,87.18,86.91,87.02,282880.0,86.4975,86.6565,86.3881,86.4975,282880.0
2020-11-24 11:00:00,87.04,87.29,87.0,87.16,185920.0,86.5173,86.7658,86.4776,86.6366,185920.0
2020-11-24 11:10:00,87.18,87.49,87.17,87.49,223480.0,86.6565,86.9646,86.6466,86.9646,223480.0
2020-11-24 11:20:00,87.5,87.52,87.32,87.44,392140.0,86.9746,86.9945,86.7957,86.9149,392140.0
2020-11-24 11:30:00,87.44,87.51,87.31,87.45,127260.0,86.9149,86.9845,86.7857,86.9249,127260.0
2020-11-24 11:40:00,87.47,87.75,87.43,87.73,135500.0,86.9448,87.2231,86.905,87.2032,135500.0
2020-11-24 11:50:00,87.74,87.85,87.65,87.71,84180.0,87.2131,87.3225,87.1237,87.1833,84180.0
2020-11-24 12:00:00,87.73,87.73,87.62,87.71,74260.0,87.2032,87.2032,87.0939,87.1833,74260.0
2020-11-24 12:10:00,87.67,87.67,87.54,87.57,59660.0,87.1436,87.1436,87.0143,87.0442,59660.0
2020-11-24 12:20:00,87.55,87.63,87.49,87.57,132160.0,87.0243,87.1038,86.9646,87.0442,132160.0
2020-11-24 12:30:00,87.59,87.84,87.56,87.79,147000.0,87.064,87.3125,87.0342,87.2628,147000.0
2020-11-24 12:40:00,87.82,87.82,87.65,87.71,69020.0,87.2927,87.2927,87.1237,87.1833,69020.0
2020-11-24 12:50:00,87.74,87.84,87.7,87.84,94600.0,87.2131,87.3125,87.1734,87.3125,94600.0
2020-11-24 13:00:00,87.78,87.78,87.68,87.77,78760.0,87.2529,87.2529,87.1535,87.243,78760.0
2020-11-24 13:10:00,87.7,87.95,87.7,87.95,323260.0,87.1734,87.4219,87.1734,87.4219,323260.0
2020-11-24 13:20:00,87.93,87.95,87.76,87.86,278220.0,87.402,87.4219,87.233,87.3324,278220.0
2020-11-24 13:30:00,87.88,87.99,87.83,87.94,71540.0,87.3523,87.4616,87.3026,87.4119,71540.0
2020-11-24 13:40:00,88.0,88.12,87.96,87.96,228040.0,87.4716,87.5909,87.4318,87.4318,228040.0
2020-11-24 13:50:00,87.98,88.12,87.97,88.11,109740.0,87.4517,87.5909,87.4418,87.5809,109740.0
2020-11-24 14:00:00,88.16,88.17,87.9,87.97,119160.0,87.6306,87.6406,87.3722,87.4418,119160.0
2020-11-24 14:10:00,87.97,88.0,87.87,87.92,57420.0,87.4418,87.4716,87.3424,87.3921,57420.0
2020-11-24 14:20:00,87.92,87.99,87.83,87.93,106640.0,87.3921,87.4616,87.3026,87.402,106640.0
2020-11-24 14:30:00,87.95,88.02,87.92,87.93,157280.0,87.4219,87.4915,87.3921,87.402,157280.0
2020-11-24 14:40:00,87.93,87.96,87.82,87.89,138580.0,87.402,87.4318,87.2927,87.3622,138580.0
2020-11-24 14:50:00,87.86,87.9,87.83,87.9,89980.0,87.3324,87.3722,87.3026,87.3722,89980.0
2020-11-24 15:00:00,87.89,88.02,87.89,88.02,159500.0,87.3622,87.4915,87.3622,87.4915,159500.0
2020-11-24 15:10:00,88.03,88.13,87.96,87.96,187640.0,87.5014,87.6008,87.4318,87.4318,187640.0
2020-11-24 15:20:00,87.97,88.11,87.96,88.11,94320.0,87.4418,87.5809,87.4318,87.5809,94320.0
2020-11-24 15:30:00,88.13,88.15,88.05,88.11,252240.0,87.6008,87.6207,87.5213,87.5809,252240.0
2020-11-24 15:40:00,88.12,88.23,88.04,88.04,267680.0,87.5909,87.7002,87.5113,87.5113,267680.0
2020-11-24 15:50:00,88.08,88.32,88.08,88.14,875380.0,87.5511,87.7897,87.5511,87.6107,875380.0
2020-11-25 09:30:00,88.39,88.5,87.84,88.17,1079660.0,87.8592,87.9686,87.3125,87.6406,1079660.0
2020-11-25 09:40:00,88.14,88.2,87.87,87.92,412880.0,87.6107,87.6704,87.3424,87.3921,412880.0
2020-11-25 09:50:00,87.92,88.05,87.59,87.66,369740.0,87.3921,87.5213,87.064,87.1336,369740.0
2020-11-25 10:00:00,87.74,87.74,87.42,87.57,201380.0,87.2131,87.2131,86.8951,87.0442,201380.0
2020-11-25 10:10:00,87.61,87.79,87.54,87.68,187440.0,87.0839,87.2628,87.0143,87.1535,187440.0
2020-11-25 10:20:00,87.71,87.72,87.61,87.66,48760.0,87.1833,87.1933,87.0839,87.1336,48760.0
2020-11-25 10:30:00,87.66,87.76,87.62,87.76,107020.0,87.1336,87.233,87.0939,87.233,107020.0
2020-11-25 10:40:00,87.76,87.9,87.75,87.89,520360.0,87.233,87.3722,87.2231,87.3622,520360.0
2020-11-25 10:50:00,87.97,88.08,87.97,88.05,124440.0,87.4418,87.5511,87.4418,87.5213,124440.0
2020-11-25 11:00:00,88.1,88.2,88.08,88.14,240640.0,87.571,87.6704,87.5511,87.6107,240640.0
2020-11-25 11:10:00,88.15,88.17,87.89,87.91,288140.0,87.6207,87.6406,87.3622,87.3821,288140.0
2020-11-25 11:20:00,87.92,88.04,87.86,88.01,134900.0,87.3921,87.5113,87.3324,87.4815,134900.0
2020-11-25 11:30:00,87.99,88.02,87.89,88.0,111300.0,87.4616,87.4915,87.3622,87.4716,111300.0
2020-11-25 11:40:00,87.91,88.05,87.91,88.0,224760.0,87.3821,87.5213,87.3821,87.4716,224760.0
2020-11-25 11:50:00,88.01,88.1,87.97,88.06,50740.0,87.4815,87.571,87.4418,87.5312,50740.0
2020-11-25 12:00:00,88.05,88.2,88.05,88.14,61940.0,87.5213,87.6704,87.5213,87.6107,61940.0
2020-11-25 12:10:00,88.13,88.19,88.08,88.17,83380.0,87.6008,87.6604,87.5511,87.6406,83380.0
2020-11-25 12:20:00,88.17,88.39,88.17,88.34,126740.0,87.6406,87.8592,87.6406,87.8095,126740.0
2020-11-25 12:30:00,88.35,88.45,88.29,88.38,65820.0,87.8195,87.9189,87.7598,87.8493,65820.0
2020-11-25 12:40:00,88.36,88.41,88.34,88.4,39520.0,87.8294,87.8791,87.8095,87.8692,39520.0
2020-11-25 12:50:00,88.3,88.46,88.3,88.41,125100.0,87.7698,87.9288,87.7698,87.8791,125100.0
2020-11-25 13:00:00,88.5,88.52,88.44,88.52,39500.0,87.9686,87.9885,87.9089,87.9885,39500.0
2020-11-25 13:10:00,88.44,88.47,88.33,88.47,42860.0,87.9089,87.9388,87.7996,87.9388,42860.0
2020-11-25 13:20:00,88.44,88.44,88.26,88.26,37480.0,87.9089,87.9089,87.73,87.73,37480.0
2020-11-25 13:30:00,88.22,88.37,88.22,88.36,24340.0,87.6903,87.8394,87.6903,87.8294,24340.0
2020-11-25 13:40:00,88.36,88.45,88.31,88.36,67000.0,87.8294,87.9189,87.7797,87.8294,67000.0
2020-11-25 13:50:00,88.47,88.52,88.43,88.51,50840.0,87.9388,87.9885,87.899,87.9785,50840.0
2020-11-25 14:00:00,88.5,88.5,88.36,88.36,43520.0,87.9686,87.9686,87.8294,87.8294,43520.0
2020-11-25 14:10:00,88.3,88.43,88.3,88.43,98840.0,87.7698,87.899,87.7698,87.899,98840.0
2020-11-25 14:20:00,88.44,88.49,88.44,88.46,69660.0,87.9089,87.9586,87.9089,87.9288,69660.0
2020-11-25 14:30:00,88.46,88.47,88.27,88.3,249900.0,87.9288,87.9388,87.74,87.7698,249900.0
2020-11-25 14:40:00,88.28,88.29,88.2,88.2,58660.0,87.7499,87.7598,87.6704,87.6704,58660.0
2020-11-25 14:50:00,88.2,88.35,88.19,88.29,89500.0,87.6704,87.8195,87.6604,87.7598,89500.0
2020-11-25 15:00:00,88.3,88.33,88.22,88.33,50000.0,87.7698,87.7996,87.6903,87.7996,50000.0
2020-11-25 15:10:00,88.31,88.45,88.31,88.37,76000.0,87.7797,87.9189,87.7797,87.8394,76000.0
2020-11-25 15:20:00,88.39,88.5,88.33,88.42,73820.0,87.8592,87.9686,87.7996,87.8891,73820.0
2020-11-25 15:30:00,88.4,88.43,88.17,88.22,340220.0,87.8692,87.899,87.6406,87.6903,340220.0
2020-11-25 15:40:00,88.21,88.32,88.2,88.28,260140.0,87.6803,87.7897,87.6704,87.7499,260140.0
2020-11-25 15:50:00,88.28,88.3,88.11,88.21,648440.0,87.7499,87.7698,87.5809,87.6803,648440.0
2020-11-27 09:30:00,88.35,89.11,88.23,88.89,1081960.0,87.8195,88.5749,87.7002,88.3562,1081960.0
2020-11-27 09:40:00,88.82,88.95,88.69,88.83,305100.0,88.2867,88.4159,88.1574,88.2966,305100.0
2020-11-27 09:50:00,88.83,89.02,88.72,88.92,267120.0,88.2966,88.4855,88.1873,88.3861,267120.0
2020-11-27 10:00:00,88.97,89.04,88.75,88.92,177400.0,88.4358,88.5053,88.2171,88.3861,177400.0
2020-11-27 10:10:00,88.88,89.2,88.85,89.2,182180.0,88.3463,88.6644,88.3165,88.6644,182180.0
2020-11-27 10:20:00,89.19,89.5,89.19,89.29,499540.0,88.6544,88.9626,88.6544,88.7538,499540.0
2020-11-27 10:30:00,89.32,89.65,89.32,89.56,296100.0,88.7837,89.1117,88.7837,89.0222,296100.0
2020-11-27 10:40:00,89.58,89.65,89.48,89.5,203040.0,89.0421,89.1117,88.9427,88.9626,203040.0
2020-11-27 10:50:00,89.5,89.66,89.45,89.65,427140.0,88.9626,89.1216,88.9129,89.1117,427140.0
2020-11-27 11:00:00,89.67,89.7,89.53,89.59,94920.0,89.1316,89.1614,88.9924,89.052,94920.0
2020-11-27 11:10:00,89.53,89.61,89.5,89.59,121660.0,88.9924,89.0719,88.9626,89.052,121660.0
2020-11-27 11:20:00,89.54,89.79,89.5,89.79,279260.0,89.0023,89.2508,88.9626,89.2508,279260.0
2020-11-27 11:30:00,89.79,89.85,89.61,89.65,198820.0,89.2508,89.3105,89.0719,89.1117,198820.0
2020-11-27 11:40:00,89.61,89.69,89.5,89.55,232140.0,89.0719,89.1514,88.9626,89.0123,232140.0
2020-11-27 11:50:00,89.54,89.54,89.02,89.06,298200.0,89.0023,89.0023,88.4855,88.5252,298200.0
2020-11-27 12:00:00,89.08,89.25,89.08,89.18,123480.0,88.5451,88.7141,88.5451,88.6445,123480.0
2020-11-27 12:10:00,89.16,89.16,88.94,88.97,134720.0,88.6246,88.6246,88.4059,88.4358,134720.0
2020-11-27 12:20:00,88.95,89.13,88.78,89.08,174620.0,88.4159,88.5948,88.2469,88.5451,174620.0
2020-11-27 12:30:00,89.08,89.14,89.02,89.06,185700.0,88.5451,88.6047,88.4855,88.5252,185700.0
2020-11-27 12:40:00,89.07,89.11,88.9,89.03,127260.0,88.5352,88.5749,88.3662,88.4954,127260.0
2020-11-27 12:50:00,89.03,89.4,89.03,89.31,373880.0,88.4954,88.8632,88.4954,88.7737,373880.0
2020-11-30 09:30:00,88.85,89.02,88.14,88.47,1042280.0,88.3165,88.4855,87.6107,87.9388,1042280.0
2020-11-30 09:40:00,88.47,88.48,88.14,88.2,221960.0,87.9388,87.9487,87.6107,87.6704,221960.0
2020-11-30 09:50:00,88.16,88.47,88.16,88.28,501620.0,87.6306,87.9388,87.6306,87.7499,501620.0
2020-11-30 10:00:00,88.36,88.36,88.06,88.11,404160.0,87.8294,87.8294,87.5312,87.5809,404160.0
2020-11-30 10:10:00,88.09,88.18,88.03,88.08,290780.0,87.561,87.6505,87.5014,87.5511,290780.0
2020-11-30 10:20:00,88.12,88.13,87.95,88.04,499140.0,87.5909,87.6008,87.4219,87.5113,499140.0
2020-11-30 10:30:00,87.97,88.03,87.6,87.61,198920.0,87.4418,87.5014,87.074,87.0839,198920.0
2020-11-30 10:40:00,87.58,87.67,87.43,87.58,300720.0,87.0541,87.1436,86.905,87.0541,300720.0
2020-11-30 10:50:00,87.56,87.74,87.55,87.71,183840.0,87.0342,87.2131,87.0243,87.1833,183840.0
2020-11-30 11:00:00,87.7,87.75,87.53,87.7,313860.0,87.1734,87.2231,87.0044,87.1734,313860.0
2020-11-30 11:10:00,87.7,87.86,87.68,87.81,161340.0,87.1734,87.3324,87.1535,87.2827,161340.0
2020-11-30 11:20:00,87.78,87.84,87.67,87.68,110600.0,87.2529,87.3125,87.1436,87.1535,110600.0
2020-11-30 11:30:00,87.63,87.69,87.46,87.62,146480.0,87.1038,87.1634,86.9348,87.0939,146480.0
2020-11-30 11:40:00,87.61,87.7,87.59,87.61,155980.0,87.0839,87.1734,87.064,87.0839,155980.0
2020-11-30 11:50:00,87.62,87.64,87.57,87.57,216440.0,87.0939,87.1137,87.0442,87.0442,216440.0
2020-11-30 12:00:00,87.57,87.59,87.51,87.53,155720.0,87.0442,87.064,86.9845,87.0044,155720.0
2020-11-30 12:10:00,87.53,87.69,87.46,87.61,184700.0,87.0044,87.1634,86.9348,87.0839,184700.0
2020-11-30 12:20:00,87.61,87.71,87.56,87.71,111000.0,87.0839,87.1833,87.0342,87.1833,111000.0
2020-11-30 12:30:00,87.72,87.73,87.61,87.61,161420.0,87.1933,87.2032,87.0839,87.0839,161420.0
2020-11-30 12:40:00,87.64,87.69,87.6,87.66,422080.0,87.1137,87.1634,87.074,87.1336,422080.0
2020-11-30 12:50:00,87.66,87.68,87.63,87.66,106700.0,87.1336,87.1535,87.1038,87.1336,106700.0
2020-11-30 13:00:00,87.66,87.74,87.62,87.63,292120.0,87.1336,87.2131,87.0939,87.1038,292120.0
2020-11-30 13:10:00,87.62,87.63,87.49,87.56,152540.0,87.0939,87.1038,86.9646,87.0342,152540.0
2020-11-30 13:20:00,87.56,87.67,87.55,87.55,96260.0,87.0342,87.1436,87.0243,87.0243,96260.0
2020-11-30 13:30:00,87.52,87.55,87.49,87.53,96080.0,86.9945,87.0243,86.9646,87.0044,96080.0
2020-11-30 13:40:00,87.56,87.57,87.44,87.57,120260.0,87.0342,87.0442,86.9149,87.0442,120260.0
2020-11-30 13:50:00,87.6,87.75,87.6,87.71,173660.0,87.074,87.2231,87.074,87.1833,173660.0
2020-11-30 14:00:00,87.71,87.74,87.65,87.72,184000.0,87.1833,87.2131,87.1237,87.1933,184000.0
2020-11-30 14:10:00,87.73,87.77,87.7,87.76,155420.0,87.2032,87.243,87.1734,87.233,155420.0
2020-11-30 14:20:00,87.76,87.78,87.71,87.74,181120.0,87.233,87.2529,87.1833,87.2131,181120.0
2020-11-30 14:30:00,87.8,87.84,87.74,87.83,223660.0,87.2728,87.3125,87.2131,87.3026,223660.0
2020-11-30 14:40:00,87.9,87.95,87.85,87.93,72400.0,87.3722,87.4219,87.3225,87.402,72400.0
2020-11-30 14:50:00,87.91,87.95,87.78,87.94,219000.0,87.3821,87.4219,87.2529,87.4119,219000.0
2020-11-30 15:00:00,87.99,88.0,87.75,87.79,237400.0,87.4616,87.4716,87.2231,87.2628,237400.0
2020-11-30 15:10:00,87.81,87.81,87.7,87.81,144920.0,87.2827,87.2827,87.1734,87.2827,144920.0
2020-11-30 15:20:00,87.77,87.78,87.63,87.63,150880.0,87.243,87.2529,87.1038,87.1038,150880.0
2020-11-30 15:30:00,87.67,87.83,87.65,87.74,212260.0,87.1436,87.3026,87.1237,87.2131,212260.0
2020-11-30 15:40:00,87.72,87.78,87.61,87.64,328740.0,87.1933,87.2529,87.0839,87.1137,328740.0
2020-11-30 15:50:00,87.65,87.9,87.39,87.82,2024420.0,87.1237,87.3722,86.8652,87.2927,2024420.0
2020-12-01 09:30:00,88.33,88.65,88.15,88.59,1538360.0,87.7996,88.1177,87.6207,88.058,1538360.0
2020-12-01 09:40:00,88.57,89.13,88.54,88.67,630580.0,88.0382,88.5948,88.0083,88.1376,630580.0
2020-12-01 09:50:00,88.65,88.82,88.49,88.82,729760.0,88.1177,88.2867,87.9586,88.2867,729760.0
2020-12-01 10:00:00,88.82,89.34,88.78,89.34,600460.0,88.2867,88.8035,88.2469,88.8035,600460.0
2020-12-01 10:10:00,89.3,89.6,89.28,89.57,441340.0,88.7638,89.062,88.7439,89.0322,441340.0
2020-12-01 10:20:00,89.55,89.69,89.36,89.46,245180.0,89.0123,89.1514,88.8234,88.9228,245180.0
2020-12-01 10:30:00,89.47,89.47,89.03,89.12,399280.0,88.9328,88.9328,88.4954,88.5849,399280.0
2020-12-01 10:40:00,89.14,89.33,89.08,89.22,219240.0,88.6047,88.7936,88.5451,88.6843,219240.0
2020-12-01 10:50:00,89.22,89.33,89.14,89.15,118420.0,88.6843,88.7936,88.6047,88.6147,118420.0
2020-12-01 11:00:00,89.18,89.42,89.13,89.38,357800.0,88.6445,88.8831,88.5948,88.8433,357800.0
2020-12-01 11:10:00,89.34,89.45,89.34,89.39,99600.0,88.8035,88.9129,88.8035,88.8532,99600.0
2020-12-01 11:20:00,89.42,89.59,89.36,89.54,157240.0,88.8831,89.052,88.8234,89.0023,157240.0
2020-12-01 11:30:00,89.6,89.77,89.45,89.75,325900.0,89.062,89.231,88.9129,89.2111,325900.0
2020-12-01 11:40:00,89.79,90.0,89.72,89.85,595200.0,89.2508,89.4596,89.1813,89.3105,595200.0
2020-12-01 11:50:00,89.95,90.04,89.82,90.01,484580.0,89.4099,89.4993,89.2807,89.4695,484580.0
2020-12-01 12:00:00,90.05,90.4,90.04,90.36,370720.0,89.5093,89.8572,89.4993,89.8174,370720.0
2020-12-01 12:10:00,90.36,90.66,90.3,90.59,968260.0,89.8174,90.1156,89.7578,90.046,968260.0
2020-12-01 12:20:00,90.59,90.71,90.57,90.7,299580.0,90.046,90.1653,90.0262,90.1554,299580.0
2020-12-01 12:30:00,90.7,91.09,90.69,90.85,619240.0,90.1554,90.543,90.1454,90.3045,619240.0
2020-12-01 12:40:00,90.82,90.82,90.51,90.58,271900.0,90.2747,90.2747,89.9665,90.0361,271900.0
2020-12-01 12:50:00,90.64,90.68,90.22,90.35,444360.0,90.0957,90.1355,89.6783,89.8075,444360.0
2020-12-01 13:00:00,90.38,90.47,90.32,90.44,174040.0,89.8373,89.9268,89.7777,89.8969,174040.0
2020-12-01 13:10:00,90.44,90.51,90.28,90.33,281780.0,89.8969,89.9665,89.7379,89.7876,281780.0
2020-12-01 13:20:00,90.36,90.65,90.31,90.64,319520.0,89.8174,90.1057,89.7677,90.0957,319520.0
2020-12-01 13:30:00,90.62,90.68,90.52,90.59,86520.0,90.0759,90.1355,89.9765,90.046,86520.0
2020-12-01 13:40:00,90.61,90.65,90.52,90.63,112720.0,90.0659,90.1057,89.9765,90.0858,112720.0
2020-12-01 13:50:00,90.6,90.62,90.42,90.44,106920.0,90.056,90.0759,89.8771,89.8969,106920.0
2020-12-01 14:00:00,90.41,90.48,90.35,90.48,72200.0,89.8671,89.9367,89.8075,89.9367,72200.0
2020-12-01 14:10:00,90.46,90.65,90.38,90.41,115200.0,89.9168,90.1057,89.8373,89.8671,115200.0
2020-12-01 14:20:00,90.41,90.41,90.27,90.3,123220.0,89.8671,89.8671,89.728,89.7578,123220.0
2020-12-01 14:30:00,90.25,90.32,90.16,90.3,193720.0,89.7081,89.7777,89.6186,89.7578,193720.0
2020-12-01 14:40:00,90.27,90.34,89.92,89.94,338400.0,89.728,89.7975,89.3801,89.3999,338400.0
2020-12-01 14:50:00,89.98,90.03,89.75,89.9,181880.0,89.4397,89.4894,89.2111,89.3602,181880.0
2020-12-01 15:00:00,89.88,89.93,89.54,89.62,310260.0,89.3403,89.39,89.0023,89.0819,310260.0
2020-12-01 15:10:00,89.59,89.73,89.39,89.4,314940.0,89.052,89.1912,88.8532,88.8632,314940.0
2020-12-01 15:20:00,89.41,89.73,89.4,89.69,213520.0,88.8731,89.1912,88.8632,89.1514,213520.0
2020-12-01 15:30:00,89.68,89.84,89.58,89.79,333980.0,89.1415,89.3005,89.0421,89.2508,333980.0
2020-12-01 15:40:00,89.75,89.83,89.66,89.66,284980.0,89.2111,89.2906,89.1216,89.1216,284980.0
2020-12-01 15:50:00,89.64,89.94,89.59,89.71,1002980.0,89.1017,89.3999,89.052,89.1713,1002980.0
2020-12-02 09:30:00,89.75,89.97,89.42,89.66,1128080.0,89.2111,89.4298,88.8831,89.1216,1128080.0
2020-12-02 09:40:00,89.61,89.69,89.26,89.52,440920.0,89.0719,89.1514,88.724,88.9825,440920.0
2020-12-02 09:50:00,89.51,89.78,89.41,89.71,184060.0,88.9725,89.2409,88.8731,89.1713,184060.0
2020-12-02 10:00:00,89.76,89.84,89.52,89.74,370540.0,89.221,89.3005,88.9825,89.2011,370540.0
2020-12-02 10:10:00,89.76,90.22,89.75,90.11,291760.0,89.221,89.6783,89.2111,89.5689,291760.0
2020-12-02 10:20:00,90.12,90.25,89.93,90.14,210620.0,89.5789,89.7081,89.39,89.5987,210620.0
2020-12-02 10:30:00,90.04,90.28,90.04,90.19,214980.0,89.4993,89.7379,89.4993,89.6484,214980.0
2020-12-02 10:40:00,90.2,90.47,90.15,90.47,203880.0,89.6584,89.9268,89.6087,89.9268,203880.0
2020-12-02 10:50:00,90.35,90.39,90.19,90.38,140480.0,89.8075,89.8472,89.6484,89.8373,140480.0
2020-12-02 11:00:00,90.39,90.75,90.35,90.7,410300.0,89.8472,90.2051,89.8075,90.1554,410300.0
2020-12-02 11:10:00,90.7,90.82,90.68,90.75,255700.0,90.1554,90.2747,90.1355,90.2051,255700.0
2020-12-02 11:20:00,90.8,90.84,90.66,90.77,235360.0,90.2548,90.2945,90.1156,90.225,235360.0
2020-12-02 11:30:00,90.83,91.0,90.68,90.99,224580.0,90.2846,90.4536,90.1355,90.4436,224580.0
2020-12-02 11:40:00,90.98,91.2,90.95,91.11,424140.0,90.4337,90.6524,90.4039,90.5629,424140.0
2020-12-02 11:50:00,91.11,91.48,91.08,91.41,598400.0,90.5629,90.9307,90.5331,90.8611,598400.0
2020-12-02 12:00:00,91.4,91.52,91.23,91.52,343620.0,90.8512,90.9704,90.6822,90.9704,343620.0
2020-12-02 12:10:00,91.55,91.58,91.18,91.18,354100.0,91.0003,91.0301,90.6325,90.6325,354100.0
2020-12-02 12:20:00,91.2,91.26,91.05,91.22,270300.0,90.6524,90.712,90.5033,90.6722,270300.0
2020-12-02 12:30:00,91.19,91.19,91.0,91.11,571180.0,90.6424,90.6424,90.4536,90.5629,571180.0
2020-12-02 12:40:00,91.12,91.14,90.95,91.07,229780.0,90.5728,90.5927,90.4039,90.5231,229780.0
2020-12-02 12:50:00,91.12,91.2,91.01,91.18,268760.0,90.5728,90.6524,90.4635,90.6325,268760.0
2020-12-02 13:00:00,91.18,91.37,91.15,91.33,208200.0,90.6325,90.8213,90.6027,90.7816,208200.0
2020-12-02 13:10:00,91.35,91.6,91.35,91.51,156100.0,90.8015,91.05,90.8015,90.9605,156100.0
2020-12-02 13:20:00,91.46,91.5,91.33,91.4,92620.0,90.9108,90.9506,90.7816,90.8512,92620.0
2020-12-02 13:30:00,91.4,91.43,91.21,91.31,82220.0,90.8512,90.881,90.6623,90.7617,82220.0
2020-12-02 13:40:00,91.3,91.31,91.17,91.2,178680.0,90.7518,90.7617,90.6225,90.6524,178680.0
2020-12-02 13:50:00,91.21,91.37,91.18,91.34,71380.0,90.6623,90.8213,90.6325,90.7915,71380.0
2020-12-02 14:00:00,91.34,91.34,91.24,91.26,99320.0,90.7915,90.7915,90.6921,90.712,99320.0
2020-12-02 14:10:00,91.27,91.41,91.19,91.37,106800.0,90.7219,90.8611,90.6424,90.8213,106800.0
2020-12-02 14:20:00,91.39,91.58,91.39,91.58,160120.0,90.8412,91.0301,90.8412,91.0301,160120.0
2020-12-02 14:30:00,91.55,91.64,91.51,91.52,230880.0,91.0003,91.0897,90.9605,90.9704,230880.0
2020-12-02 14:40:00,91.5,91.52,91.36,91.44,111180.0,90.9506,90.9704,90.8114,90.8909,111180.0
2020-12-02 14:50:00,91.45,91.55,91.41,91.52,60040.0,90.9009,91.0003,90.8611,90.9704,60040.0
2020-12-02 15:00:00,91.55,91.58,91.49,91.52,174200.0,91.0003,91.0301,90.9406,90.9704,174200.0
2020-12-02 15:10:00,91.52,91.53,91.16,91.16,298140.0,90.9704,90.9804,90.6126,90.6126,298140.0
2020-12-02 15:20:00,91.16,91.26,91.11,91.15,179260.0,90.6126,90.712,90.5629,90.6027,179260.0
2020-12-02 15:30:00,91.19,91.31,91.09,91.17,209420.0,90.6424,90.7617,90.543,90.6225,209420.0
2020-12-02 15:40:00,91.15,91.23,91.09,91.15,304000.0,90.6027,90.6822,90.543,90.6027,304000.0
2020-12-02 15:50:00,91.12,91.35,91.11,91.22,959660.0,90.5728,90.8015,90.5629,90.6722,959660.0
2020-12-03 09:30:00,91.03,91.89,91.0,91.49,1062760.0,90.4834,91.3382,90.4536,90.9406,1062760.0
2020-12-03 09:40:00,91.51,91.69,91.42,91.64,190600.0,90.9605,91.1394,90.871,91.0897,190600.0
2020-12-03 09:50:00,91.68,91.99,91.66,91.88,354960.0,91.1295,91.4376,91.1096,91.3283,354960.0
2020-12-03 10:00:00,91.88,92.14,91.69,91.97,555180.0,91.3283,91.5867,91.1394,91.4177,555180.0
2020-12-03 10:10:00,91.91,92.06,91.91,92.01,150720.0,91.3581,91.5072,91.3581,91.4575,150720.0
2020-12-03 10:20:00,92.04,92.19,91.97,92.06,313980.0,91.4873,91.6364,91.4177,91.5072,313980.0
2020-12-03 10:30:00,92.1,92.19,91.39,91.39,479940.0,91.547,91.6364,90.8412,90.8412,479940.0
2020-12-03 10:40:00,91.46,91.67,91.29,91.6,217380.0,90.9108,91.1195,90.7418,91.05,217380.0
2020-12-03 10:50:00,91.57,91.63,91.41,91.41,212000.0,91.0201,91.0798,90.8611,90.8611,212000.0
2020-12-03 11:00:00,91.39,91.5,91.1,91.11,380060.0,90.8412,90.9506,90.553,90.5629,380060.0
2020-12-03 11:10:00,91.07,91.38,90.89,91.34,208660.0,90.5231,90.8313,90.3442,90.7915,208660.0
2020-12-03 11:20:00,91.3,91.45,91.27,91.35,282100.0,90.7518,90.9009,90.7219,90.8015,282100.0
2020-12-03 11:30:00,91.34,91.53,91.34,91.45,195900.0,90.7915,90.9804,90.7915,90.9009,195900.0
2020-12-03 11:40:00,91.45,91.54,91.42,91.42,95000.0,90.9009,90.9903,90.871,90.871,95000.0
2020-12-03 11:50:00,91.42,91.73,91.39,91.66,95040.0,90.871,91.1792,90.8412,91.1096,95040.0
2020-12-03 12:00:00,91.69,91.76,91.44,91.44,178040.0,91.1394,91.209,90.8909,90.8909,178040.0
2020-12-03 12:10:00,91.48,91.56,91.25,91.28,313300.0,90.9307,91.0102,90.7021,90.7319,313300.0
2020-12-03 12:20:00,91.3,91.3,91.15,91.2,426740.0,90.7518,90.7518,90.6027,90.6524,426740.0
2020-12-03 12:30:00,91.2,91.29,91.03,91.06,213720.0,90.6524,90.7418,90.4834,90.5132,213720.0
2020-12-03 12:40:00,91.05,91.16,90.98,90.99,201180.0,90.5033,90.6126,90.4337,90.4436,201180.0
2020-12-03 12:50:00,91.0,91.11,91.0,91.05,111500.0,90.4536,90.5629,90.4536,90.5033,111500.0
2020-12-03 13:00:00,91.06,91.09,90.85,90.96,126460.0,90.5132,90.543,90.3045,90.4138,126460.0
2020-12-03 13:10:00,90.95,91.1,90.92,91.08,118840.0,90.4039,90.553,90.3741,90.5331,118840.0
2020-12-03 13:20:00,91.02,91.15,90.99,91.15,120760.0,90.4734,90.6027,90.4436,90.6027,120760.0
2020-12-03 13:30:00,91.13,91.13,91.03,91.07,53260.0,90.5828,90.5828,90.4834,90.5231,53260.0
2020-12-03 13:40:00,91.09,91.13,91.0,91.07,85260.0,90.543,90.5828,90.4536,90.5231,85260.0
2020-12-03 13:50:00,91.11,91.11,90.92,91.01,69020.0,90.5629,90.5629,90.3741,90.4635,69020.0
2020-12-03 14:00:00,91.03,91.12,91.01,91.07,70340.0,90.4834,90.5728,90.4635,90.5231,70340.0
2020-12-03 14:10:00,91.08,91.11,91.05,91.09,141220.0,90.5331,90.5629,90.5033,90.543,141220.0
2020-12-03 14:20:00,91.08,91.12,90.98,91.01,74000.0,90.5331,90.5728,90.4337,90.4635,74000.0
2020-12-03 14:30:00,91.04,91.15,91.04,91.08,77400.0,90.4933,90.6027,90.4933,90.5331,77400.0
2020-12-03 14:40:00,91.1,91.12,91.03,91.05,96860.0,90.553,90.5728,90.4834,90.5033,96860.0
2020-12-03 14:50:00,91.05,91.38,91.04,91.38,153020.0,90.5033,90.8313,90.4933,90.8313,153020.0
2020-12-03 15:00:00,91.38,91.4,91.22,91.24,154320.0,90.8313,90.8512,90.6722,90.6921,154320.0
2020-12-03 15:10:00,91.22,91.4,91.22,91.3,145980.0,90.6722,90.8512,90.6722,90.7518,145980.0
2020-12-03 15:20:00,91.25,91.43,91.24,91.43,129760.0,90.7021,90.881,90.6921,90.881,129760.0
2020-12-03 15:30:00,91.44,91.53,91.29,91.35,194580.0,90.8909,90.9804,90.7418,90.8015,194580.0
2020-12-03 15:40:00,91.38,91.48,91.09,91.42,423280.0,90.8313,90.9307,90.543,90.871,423280.0
2020-12-03 15:50:00,91.39,91.43,90.91,91.16,839120.0,90.8412,90.881,90.3641,90.6126,839120.0
2020-12-04 09:30:00,91.01,91.15,90.68,90.78,675080.0,90.4635,90.6027,90.1355,90.2349,675080.0
2020-12-04 09:40:00,90.69,91.12,90.69,91.12,187300.0,90.1454,90.5728,90.1454,90.5728,187300.0
2020-12-04 09:50:00,91.11,91.13,90.91,91.01,94500.0,90.5629,90.5828,90.3641,90.4635,94500.0
2020-12-04 10:00:00,91.11,91.14,90.83,91.08,294300.0,90.5629,90.5927,90.2846,90.5331,294300.0
2020-12-04 10:10:00,91.08,91.2,90.92,91.09,198760.0,90.5331,90.6524,90.3741,90.543,198760.0
2020-12-04 10:20:00,91.1,91.1,90.86,90.86,146740.0,90.553,90.553,90.3144,90.3144,146740.0
2020-12-04 10:30:00,90.84,91.11,90.79,91.01,180360.0,90.2945,90.5629,90.2448,90.4635,180360.0
2020-12-04 10:40:00,91.02,91.26,91.02,91.22,223460.0,90.4734,90.712,90.4734,90.6722,223460.0
2020-12-04 10:50:00,91.2,91.26,91.01,91.11,240500.0,90.6524,90.712,90.4635,90.5629,240500.0
2020-12-04 11:00:00,91.14,91.14,90.94,90.97,131440.0,90.5927,90.5927,90.3939,90.4237,131440.0
2020-12-04 11:10:00,91.05,91.06,90.91,90.97,150060.0,90.5033,90.5132,90.3641,90.4237,150060.0
2020-12-04 11:20:00,90.93,91.17,90.91,91.12,233840.0,90.384,90.6225,90.3641,90.5728,233840.0
2020-12-04 11:30:00,91.13,91.38,91.13,91.3,228620.0,90.5828,90.8313,90.5828,90.7518,228620.0
2020-12-04 11:40:00,91.27,91.36,91.22,91.31,94380.0,90.7219,90.8114,90.6722,90.7617,94380.0
2020-12-04 11:50:00,91.26,91.32,91.05,91.13,167220.0,90.712,90.7716,90.5033,90.5828,167220.0
2020-12-04 12:00:00,91.18,91.18,91.01,91.16,62880.0,90.6325,90.6325,90.4635,90.6126,62880.0
2020-12-04 12:10:00,91.06,91.23,91.06,91.22,64240.0,90.5132,90.6822,90.5132,90.6722,64240.0
2020-12-04 12:20:00,91.23,91.31,91.13,91.13,72540.0,90.6822,90.7617,90.5828,90.5828,72540.0
2020-12-04 12:30:00,91.13,91.2,91.1,91.1,48000.0,90.5828,90.6524,90.553,90.553,48000.0
2020-12-04 12:40:00,91.14,91.27,91.08,91.2,86600.0,90.5927,90.7219,90.5331,90.6524,86600.0
2020-12-04 12:50:00,91.2,91.46,91.18,91.43,154820.0,90.6524,90.9108,90.6325,90.881,154820.0
2020-12-04 13:00:00,91.42,91.46,91.36,91.41,85400.0,90.871,90.9108,90.8114,90.8611,85400.0
2020-12-04 13:10:00,91.47,91.47,91.41,91.47,45500.0,90.9207,90.9207,90.8611,90.9207,45500.0
2020-12-04 13:20:00,91.39,91.48,91.26,91.26,77720.0,90.8412,90.9307,90.712,90.712,77720.0
2020-12-04 13:30:00,91.3,91.42,91.3,91.37,77940.0,90.7518,90.871,90.7518,90.8213,77940.0
2020-12-04 13:40:00,91.38,91.38,91.32,91.34,142000.0,90.8313,90.8313,90.7716,90.7915,142000.0
2020-12-04 13:50:00,91.31,91.32,91.19,91.19,126320.0,90.7617,90.7716,90.6424,90.6424,126320.0
2020-12-04 14:00:00,91.19,91.19,91.04,91.1,140640.0,90.6424,90.6424,90.4933,90.553,140640.0
2020-12-04 14:10:00,91.1,91.16,91.09,91.16,68700.0,90.553,90.6126,90.543,90.6126,68700.0
2020-12-04 14:20:00,91.13,91.18,90.95,90.97,108600.0,90.5828,90.6325,90.4039,90.4237,108600.0
2020-12-04 14:30:00,90.99,91.02,90.98,90.98,61540.0,90.4436,90.4734,90.4337,90.4337,61540.0
2020-12-04 14:40:00,90.98,91.12,90.96,91.09,100920.0,90.4337,90.5728,90.4138,90.543,100920.0
2020-12-04 14:50:00,91.11,91.16,91.06,91.16,123900.0,90.5629,90.6126,90.5132,90.6126,123900.0
2020-12-04 15:00:00,91.12,91.16,91.04,91.1,119500.0,90.5728,90.6126,90.4933,90.553,119500.0
2020-12-04 15:10:00,91.1,91.1,91.0,91.08,130960.0,90.553,90.553,90.4536,90.5331,130960.0
2020-12-04 15:20:00,91.07,91.19,91.06,91.17,114260.0,90.5231,90.6424,90.5132,90.6225,114260.0
2020-12-04 15:30:00,91.2,91.28,91.1,91.15,218240.0,90.6524,90.7319,90.553,90.6027,218240.0
2020-12-04 15:40:00,91.12,91.27,91.12,91.25,310500.0,90.5728,90.7219,90.5728,90.7021,310500.0
2020-12-04 15:50:00,91.23,91.31,91.12,91.19,906620.0,90.6822,90.7617,90.5728,90.6424,906620.0
2020-12-07 09:30:00,90.75,90.84,90.56,90.72,644660.0,90.2051,90.2945,90.0162,90.1753,644660.0
2020-12-07 09:40:00,90.83,91.28,90.8,91.08,163640.0,90.2846,90.7319,90.2548,90.5331,163640.0
2020-12-07 09:50:00,90.99,91.4,90.99,91.32,168680.0,90.4436,90.8512,90.4436,90.7716,168680.0
2020-12-07 10:00:00,91.34,91.35,91.11,91.22,289340.0,90.7915,90.8015,90.5629,90.6722,289340.0
2020-12-07 10:10:00,91.22,91.45,91.21,91.36,357220.0,90.6722,90.9009,90.6623,90.8114,357220.0
2020-12-07 10:20:00,91.4,91.46,91.15,91.15,144400.0,90.8512,90.9108,90.6027,90.6027,144400.0
2020-12-07 10:30:00,91.15,91.28,90.96,90.96,90160.0,90.6027,90.7319,90.4138,90.4138,90160.0
2020-12-07 10:40:00,91.02,91.04,90.85,90.94,127180.0,90.4734,90.4933,90.3045,90.3939,127180.0
2020-12-07 10:50:00,90.98,90.99,90.85,90.89,142440.0,90.4337,90.4436,90.3045,90.3442,142440.0
2020-12-07 11:00:00,90.89,91.02,90.75,90.99,90760.0,90.3442,90.4734,90.2051,90.4436,90760.0
2020-12-07 11:10:00,90.96,91.0,90.74,90.85,86480.0,90.4138,90.4536,90.1951,90.3045,86480.0
2020-12-07 11:20:00,90.86,90.94,90.82,90.9,102540.0,90.3144,90.3939,90.2747,90.3542,102540.0
2020-12-07 11:30:00,90.91,90.91,90.73,90.76,102440.0,90.3641,90.3641,90.1852,90.215,102440.0
2020-12-07 11:40:00,90.77,90.87,90.74,90.84,61260.0,90.225,90.3244,90.1951,90.2945,61260.0
2020-12-07 11:50:00,90.84,90.86,90.66,90.73,222740.0,90.2945,90.3144,90.1156,90.1852,222740.0
2020-12-07 12:00:00,90.69,90.69,90.6,90.63,94500.0,90.1454,90.1454,90.056,90.0858,94500.0
2020-12-07 12:10:00,90.61,90.65,90.55,90.59,60460.0,90.0659,90.1057,90.0063,90.046,60460.0
2020-12-07 12:20:00,90.6,90.65,90.55,90.65,86920.0,90.056,90.1057,90.0063,90.1057,86920.0
2020-12-07 12:30:00,90.66,90.7,90.53,90.59,87520.0,90.1156,90.1554,89.9864,90.046,87520.0
2020-12-07 12:40:00,90.59,90.59,90.53,90.55,52000.0,90.046,90.046,89.9864,90.0063,52000.0
2020-12-07 12:50:00,90.57,90.57,90.37,90.37,100120.0,90.0262,90.0262,89.8274,89.8274,100120.0
2020-12-07 13:00:00,90.38,90.55,90.36,90.4,175360.0,89.8373,90.0063,89.8174,89.8572,175360.0
2020-12-07 13:10:00,90.4,90.43,90.32,90.36,110160.0,89.8572,89.887,89.7777,89.8174,110160.0
2020-12-07 13:20:00,90.33,90.39,90.32,90.35,34000.0,89.7876,89.8472,89.7777,89.8075,34000.0
2020-12-07 13:30:00,90.36,90.37,90.24,90.27,84080.0,89.8174,89.8274,89.6981,89.728,84080.0
2020-12-07 13:40:00,90.25,90.25,90.15,90.23,79680.0,89.7081,89.7081,89.6087,89.6882,79680.0
2020-12-07 13:50:00,90.26,90.4,90.26,90.3,83640.0,89.718,89.8572,89.718,89.7578,83640.0
2020-12-07 14:00:00,90.32,90.34,90.21,90.3,64600.0,89.7777,89.7975,89.6683,89.7578,64600.0
2020-12-07 14:10:00,90.31,90.35,90.24,90.32,76400.0,89.7677,89.8075,89.6981,89.7777,76400.0
2020-12-07 14:20:00,90.32,90.47,90.32,90.4,69040.0,89.7777,89.9268,89.7777,89.8572,69040.0
2020-12-07 14:30:00,90.41,90.54,90.41,90.53,116860.0,89.8671,89.9963,89.8671,89.9864,116860.0
2020-12-07 14:40:00,90.49,90.67,90.49,90.66,178020.0,89.9466,90.1256,89.9466,90.1156,178020.0
2020-12-07 14:50:00,90.65,90.67,90.5,90.5,66120.0,90.1057,90.1256,89.9566,89.9566,66120.0
2020-12-07 15:00:00,90.51,90.52,90.41,90.41,51980.0,89.9665,89.9765,89.8671,89.8671,51980.0
2020-12-07 15:10:00,90.41,90.47,90.31,90.47,96900.0,89.8671,89.9268,89.7677,89.9268,96900.0
2020-12-07 15:20:00,90.46,90.6,90.46,90.54,55800.0,89.9168,90.056,89.9168,89.9963,55800.0
2020-12-07 15:30:00,90.55,90.69,90.47,90.64,91940.0,90.0063,90.1454,89.9268,90.0957,91940.0
2020-12-07 15:40:00,90.62,90.64,90.36,90.4,173660.0,90.0759,90.0957,89.8174,89.8572,173660.0
2020-12-07 15:50:00,90.38,90.89,90.38,90.85,637400.0,89.8373,90.3442,89.8373,90.3045,637400.0
2020-12-08 09:30:00,90.38,90.62,90.15,90.49,653180.0,89.8373,90.0759,89.6087,89.9466,653180.0
2020-12-08 09:40:00,90.41,90.58,90.08,90.18,148200.0,89.8671,90.0361,89.5391,89.6385,148200.0
2020-12-08 09:50:00,90.18,90.23,89.87,90.05,170580.0,89.6385,89.6882,89.3304,89.5093,170580.0
2020-12-08 10:00:00,89.96,90.39,89.96,90.29,341580.0,89.4198,89.8472,89.4198,89.7478,341580.0
2020-12-08 10:10:00,90.29,90.29,89.72,89.74,254060.0,89.7478,89.7478,89.1813,89.2011,254060.0
2020-12-08 10:20:00,89.66,89.89,89.56,89.89,262880.0,89.1216,89.3502,89.0222,89.3502,262880.0
2020-12-08 10:30:00,89.9,90.14,89.89,90.14,288480.0,89.3602,89.5987,89.3502,89.5987,288480.0
2020-12-08 10:40:00,90.1,90.42,90.1,90.41,178960.0,89.559,89.8771,89.559,89.8671,178960.0
2020-12-08 10:50:00,90.28,90.42,90.27,90.36,67240.0,89.7379,89.8771,89.728,89.8174,67240.0
2020-12-08 11:00:00,90.39,90.42,90.28,90.4,104420.0,89.8472,89.8771,89.7379,89.8572,104420.0
2020-12-08 11:10:00,90.35,90.53,90.31,90.44,118820.0,89.8075,89.9864,89.7677,89.8969,118820.0
2020-12-08 11:20:00,90.44,90.57,90.37,90.47,62160.0,89.8969,90.0262,89.8274,89.9268,62160.0
2020-12-08 11:30:00,90.48,90.54,90.37,90.41,49260.0,89.9367,89.9963,89.8274,89.8671,49260.0
2020-12-08 11:40:00,90.39,90.4,90.26,90.31,56800.0,89.8472,89.8572,89.718,89.7677,56800.0
2020-12-08 11:50:00,90.32,90.57,90.32,90.57,58880.0,89.7777,90.0262,89.7777,90.0262,58880.0
2020-12-08 12:00:00,90.57,90.7,90.57,90.58,68000.0,90.0262,90.1554,90.0262,90.0361,68000.0
2020-12-08 12:10:00,90.55,90.55,90.43,90.51,54020.0,90.0063,90.0063,89.887,89.9665,54020.0
2020-12-08 12:20:00,90.5,90.5,90.4,90.45,73720.0,89.9566,89.9566,89.8572,89.9069,73720.0
2020-12-08 12:30:00,90.47,90.47,90.35,90.38,48100.0,89.9268,89.9268,89.8075,89.8373,48100.0
2020-12-08 12:40:00,90.37,90.39,90.3,90.38,103580.0,89.8274,89.8472,89.7578,89.8373,103580.0
2020-12-08 12:50:00,90.35,90.43,90.32,90.35,93220.0,89.8075,89.887,89.7777,89.8075,93220.0
2020-12-08 13:00:00,90.33,90.39,90.21,90.39,105480.0,89.7876,89.8472,89.6683,89.8472,105480.0
2020-12-08 13:10:00,90.42,90.45,90.26,90.27,38680.0,89.8771,89.9069,89.718,89.728,38680.0
2020-12-08 13:20:00,90.29,90.39,90.28,90.34,84920.0,89.7478,89.8472,89.7379,89.7975,84920.0
2020-12-08 13:30:00,90.37,90.39,90.3,90.33,89240.0,89.8274,89.8472,89.7578,89.7876,89240.0
2020-12-08 13:40:00,90.3,90.34,90.27,90.28,28000.0,89.7578,89.7975,89.728,89.7379,28000.0
2020-12-08 13:50:00,90.29,90.31,90.14,90.14,97960.0,89.7478,89.7677,89.5987,89.5987,97960.0
2020-12-08 14:00:00,90.16,90.27,90.13,90.24,61640.0,89.6186,89.728,89.5888,89.6981,61640.0
2020-12-08 14:10:00,90.15,90.27,90.15,90.19,30000.0,89.6087,89.728,89.6087,89.6484,30000.0
2020-12-08 14:20:00,90.33,90.34,90.28,90.3,66840.0,89.7876,89.7975,89.7379,89.7578,66840.0
2020-12-08 14:30:00,90.39,90.45,90.32,90.4,140560.0,89.8472,89.9069,89.7777,89.8572,140560.0
2020-12-08 14:40:00,90.39,90.44,90.37,90.39,44000.0,89.8472,89.8969,89.8274,89.8472,44000.0
2020-12-08 14:50:00,90.39,90.44,90.33,90.36,124740.0,89.8472,89.8969,89.7876,89.8174,124740.0
2020-12-08 15:00:00,90.39,90.44,90.35,90.41,35300.0,89.8472,89.8969,89.8075,89.8671,35300.0
2020-12-08 15:10:00,90.42,90.52,90.41,90.47,88800.0,89.8771,89.9765,89.8671,89.9268,88800.0
2020-12-08 15:20:00,90.49,90.63,90.48,90.57,114320.0,89.9466,90.0858,89.9367,90.0262,114320.0
2020-12-08 15:30:00,90.54,90.67,90.54,90.63,175000.0,89.9963,90.1256,89.9963,90.0858,175000.0
2020-12-08 15:40:00,90.62,90.8,90.57,90.57,138720.0,90.0759,90.2548,90.0262,90.0262,138720.0
2020-12-08 15:50:00,90.61,90.67,90.44,90.54,671960.0,90.0659,90.1256,89.8969,89.9963,671960.0
2020-12-09 09:30:00,90.52,91.03,90.48,91.03,762820.0,89.9765,90.4834,89.9367,90.4834,762820.0
2020-12-09 09:40:00,91.02,91.37,91.01,91.3,326220.0,90.4734,90.8213,90.4635,90.7518,326220.0
2020-12-09 09:50:00,91.31,91.42,91.12,91.18,316820.0,90.7617,90.871,90.5728,90.6325,316820.0
2020-12-09 10:00:00,91.09,91.17,90.96,91.1,202460.0,90.543,90.6225,90.4138,90.553,202460.0
2020-12-09 10:10:00,91.07,91.17,90.96,91.17,103420.0,90.5231,90.6225,90.4138,90.6225,103420.0
2020-12-09 10:20:00,91.14,91.22,91.14,91.14,131480.0,90.5927,90.6722,90.5927,90.5927,131480.0
2020-12-09 10:30:00,91.14,91.17,90.92,90.99,173540.0,90.5927,90.6225,90.3741,90.4436,173540.0
2020-12-09 10:40:00,90.97,91.12,90.85,91.11,123600.0,90.4237,90.5728,90.3045,90.5629,123600.0
2020-12-09 10:50:00,91.1,91.14,90.93,90.93,96900.0,90.553,90.5927,90.384,90.384,96900.0
2020-12-09 11:00:00,90.93,90.96,90.6,90.76,93260.0,90.384,90.4138,90.056,90.215,93260.0
2020-12-09 11:10:00,90.66,90.72,90.56,90.61,99440.0,90.1156,90.1753,90.0162,90.0659,99440.0
2020-12-09 11:20:00,90.55,90.69,90.54,90.69,84660.0,90.0063,90.1454,89.9963,90.1454,84660.0
2020-12-09 11:30:00,90.59,90.72,90.51,90.72,42000.0,90.046,90.1753,89.9665,90.1753,42000.0
2020-12-09 11:40:00,90.66,90.68,90.5,90.5,50560.0,90.1156,90.1355,89.9566,89.9566,50560.0
2020-12-09 11:50:00,90.57,90.71,90.53,90.71,67280.0,90.0262,90.1653,89.9864,90.1653,67280.0
2020-12-09 12:00:00,90.69,90.73,90.54,90.6,130000.0,90.1454,90.1852,89.9963,90.056,130000.0
2020-12-09 12:10:00,90.61,90.61,90.32,90.34,134840.0,90.0659,90.0659,89.7777,89.7975,134840.0
2020-12-09 12:20:00,90.31,90.36,90.16,90.33,147780.0,89.7677,89.8174,89.6186,89.7876,147780.0
2020-12-09 12:30:00,90.31,90.31,90.01,90.05,93980.0,89.7677,89.7677,89.4695,89.5093,93980.0
2020-12-09 12:40:00,90.08,90.12,89.8,89.83,186380.0,89.5391,89.5789,89.2608,89.2906,186380.0
2020-12-09 12:50:00,89.79,89.96,89.75,89.88,112140.0,89.2508,89.4198,89.2111,89.3403,112140.0
2020-12-09 13:00:00,89.85,90.02,89.75,90.01,167360.0,89.3105,89.4795,89.2111,89.4695,167360.0
2020-12-09 13:10:00,89.97,89.97,89.75,89.79,92180.0,89.4298,89.4298,89.2111,89.2508,92180.0
2020-12-09 13:20:00,89.8,89.87,89.49,89.57,230780.0,89.2608,89.3304,88.9526,89.0322,230780.0
2020-12-09 13:30:00,89.55,89.55,89.3,89.42,146020.0,89.0123,89.0123,88.7638,88.8831,146020.0
2020-12-09 13:40:00,89.45,89.51,89.23,89.31,156040.0,88.9129,88.9725,88.6942,88.7737,156040.0
2020-12-09 13:50:00,89.3,89.3,88.93,88.96,231340.0,88.7638,88.7638,88.396,88.4258,231340.0
2020-12-09 14:00:00,88.99,89.12,88.83,89.05,438820.0,88.4556,88.5849,88.2966,88.5153,438820.0
2020-12-09 14:10:00,89.0,89.08,88.77,88.91,323020.0,88.4656,88.5451,88.237,88.3761,323020.0
2020-12-09 14:20:00,88.9,89.07,88.86,88.95,199620.0,88.3662,88.5352,88.3264,88.4159,199620.0
2020-12-09 14:30:00,88.92,88.96,88.44,88.5,463960.0,88.3861,88.4258,87.9089,87.9686,463960.0
2020-12-09 14:40:00,88.54,88.64,88.35,88.51,311100.0,88.0083,88.1077,87.8195,87.9785,311100.0
2020-12-09 14:50:00,88.42,88.65,88.3,88.62,396720.0,87.8891,88.1177,87.7698,88.0879,396720.0
2020-12-09 15:00:00,88.57,88.64,88.41,88.59,195700.0,88.0382,88.1077,87.8791,88.058,195700.0
2020-12-09 15:10:00,88.67,88.7,88.4,88.47,253280.0,88.1376,88.1674,87.8692,87.9388,253280.0
2020-12-09 15:20:00,88.49,88.53,88.16,88.16,269480.0,87.9586,87.9984,87.6306,87.6306,269480.0
2020-12-09 15:30:00,88.16,88.38,88.1,88.38,362060.0,87.6306,87.8493,87.571,87.8493,362060.0
2020-12-09 15:40:00,88.38,88.76,88.34,88.54,433320.0,87.8493,88.227,87.8095,88.0083,433320.0
2020-12-09 15:50:00,88.6,89.11,88.53,88.77,1439840.0,88.068,88.5749,87.9984,88.237,1439840.0
2020-12-10 09:30:00,88.13,88.25,86.68,87.44,2892860.0,87.6008,87.7201,86.1595,86.9149,2892860.0
2020-12-10 09:40:00,87.42,88.0,87.42,87.97,1030120.0,86.8951,87.4716,86.8951,87.4418,1030120.0
2020-12-10 09:50:00,87.97,88.09,87.7,87.88,498040.0,87.4418,87.561,87.1734,87.3523,498040.0
2020-12-10 10:00:00,87.89,88.1,87.55,87.98,276320.0,87.3622,87.571,87.0243,87.4517,276320.0
2020-12-10 10:10:00,87.97,88.22,87.97,88.17,255700.0,87.4418,87.6903,87.4418,87.6406,255700.0
2020-12-10 10:20:00,88.14,88.36,87.96,87.96,206060.0,87.6107,87.8294,87.4318,87.4318,206060.0
2020-12-10 10:30:00,87.96,88.44,87.96,88.44,239020.0,87.4318,87.9089,87.4318,87.9089,239020.0
2020-12-10 10:40:00,88.48,88.56,88.19,88.32,369120.0,87.9487,88.0282,87.6604,87.7897,369120.0
2020-12-10 10:50:00,88.36,88.64,88.36,88.61,128000.0,87.8294,88.1077,87.8294,88.0779,128000.0
2020-12-10 11:00:00,88.53,88.66,88.44,88.51,136880.0,87.9984,88.1276,87.9089,87.9785,136880.0
2020-12-10 11:10:00,88.5,88.68,88.41,88.59,114660.0,87.9686,88.1475,87.8791,88.058,114660.0
2020-12-10 11:20:00,88.65,88.72,88.61,88.65,79440.0,88.1177,88.1873,88.0779,88.1177,79440.0
2020-12-10 11:30:00,88.67,88.67,88.46,88.53,124800.0,88.1376,88.1376,87.9288,87.9984,124800.0
2020-12-10 11:40:00,88.59,88.61,88.47,88.5,92980.0,88.058,88.0779,87.9388,87.9686,92980.0
2020-12-10 11:50:00,88.49,88.51,88.23,88.33,226500.0,87.9586,87.9785,87.7002,87.7996,226500.0
2020-12-10 12:00:00,88.31,88.55,88.31,88.55,141260.0,87.7797,88.0183,87.7797,88.0183,141260.0
2020-12-10 12:10:00,88.53,88.74,88.5,88.64,222980.0,87.9984,88.2071,87.9686,88.1077,222980.0
2020-12-10 12:20:00,88.66,88.69,88.53,88.59,329660.0,88.1276,88.1574,87.9984,88.058,329660.0
2020-12-10 12:30:00,88.58,88.73,88.58,88.71,239580.0,88.0481,88.1972,88.0481,88.1773,239580.0
2020-12-10 12:40:00,88.69,88.75,88.55,88.55,52000.0,88.1574,88.2171,88.0183,88.0183,52000.0
2020-12-10 12:50:00,88.55,88.55,88.27,88.27,79580.0,88.0183,88.0183,87.74,87.74,79580.0
2020-12-10 13:00:00,88.27,88.55,88.27,88.46,81260.0,87.74,88.0183,87.74,87.9288,81260.0
2020-12-10 13:10:00,88.51,88.56,88.41,88.47,73640.0,87.9785,88.0282,87.8791,87.9388,73640.0
2020-12-10 13:20:00,88.51,88.54,88.42,88.54,89060.0,87.9785,88.0083,87.8891,88.0083,89060.0
2020-12-10 13:30:00,88.51,88.51,88.29,88.39,84500.0,87.9785,87.9785,87.7598,87.8592,84500.0
2020-12-10 13:40:00,88.38,88.38,88.2,88.28,64440.0,87.8493,87.8493,87.6704,87.7499,64440.0
2020-12-10 13:50:00,88.23,88.37,88.19,88.28,177880.0,87.7002,87.8394,87.6604,87.7499,177880.0
2020-12-10 14:00:00,88.32,88.36,88.25,88.32,138700.0,87.7897,87.8294,87.7201,87.7897,138700.0
2020-12-10 14:10:00,88.31,88.31,88.16,88.22,173300.0,87.7797,87.7797,87.6306,87.6903,173300.0
2020-12-10 14:20:00,88.21,88.29,88.15,88.21,144180.0,87.6803,87.7598,87.6207,87.6803,144180.0
2020-12-10 14:30:00,88.2,88.28,88.1,88.18,113580.0,87.6704,87.7499,87.571,87.6505,113580.0
2020-12-10 14:40:00,88.13,88.15,87.93,87.93,253480.0,87.6008,87.6207,87.402,87.402,253480.0
2020-12-10 14:50:00,87.93,87.98,87.74,87.78,119780.0,87.402,87.4517,87.2131,87.2529,119780.0
2020-12-10 15:00:00,87.79,88.01,87.77,87.92,190220.0,87.2628,87.4815,87.243,87.3921,190220.0
2020-12-10 15:10:00,87.96,88.18,87.91,88.12,129120.0,87.4318,87.6505,87.3821,87.5909,129120.0
2020-12-10 15:20:00,88.09,88.22,88.09,88.15,141240.0,87.561,87.6903,87.561,87.6207,141240.0
2020-12-10 15:30:00,88.2,88.48,88.16,88.41,188600.0,87.6704,87.9487,87.6306,87.8791,188600.0
2020-12-10 15:40:00,88.41,88.48,88.33,88.33,246620.0,87.8791,87.9487,87.7996,87.7996,246620.0
2020-12-10 15:50:00,88.36,88.48,88.32,88.39,973180.0,87.8294,87.9487,87.7897,87.8592,973180.0
2020-12-11 09:30:00,87.82,88.25,87.76,88.0,583160.0,87.2927,87.7201,87.233,87.4716,583160.0
2020-12-11 09:40:00,88.17,88.26,87.64,88.11,220360.0,87.6406,87.73,87.1137,87.5809,220360.0
2020-12-11 09:50:00,88.11,88.35,88.0,88.03,145680.0,87.5809,87.8195,87.4716,87.5014,145680.0
2020-12-11 10:00:00,88.03,88.2,87.97,88.1,240280.0,87.5014,87.6704,87.4418,87.571,240280.0
2020-12-11 10:10:00,88.09,88.38,88.07,88.21,140180.0,87.561,87.8493,87.5412,87.6803,140180.0
2020-12-11 10:20:00,88.16,88.24,88.06,88.22,149200.0,87.6306,87.7101,87.5312,87.6903,149200.0
2020-12-11 10:30:00,88.17,88.17,87.96,88.01,185820.0,87.6406,87.6406,87.4318,87.4815,185820.0
2020-12-11 10:40:00,87.98,88.09,87.95,87.95,164000.0,87.4517,87.561,87.4219,87.4219,164000.0
2020-12-11 10:50:00,87.97,88.05,87.94,88.02,183200.0,87.4418,87.5213,87.4119,87.4915,183200.0
2020-12-11 11:00:00,88.08,88.22,88.07,88.08,68420.0,87.5511,87.6903,87.5412,87.5511,68420.0
2020-12-11 11:10:00,88.12,88.15,88.01,88.14,36760.0,87.5909,87.6207,87.4815,87.6107,36760.0
2020-12-11 11:20:00,88.17,88.17,87.94,87.96,125800.0,87.6406,87.6406,87.4119,87.4318,125800.0
2020-12-11 11:30:00,87.94,88.03,87.82,87.83,204660.0,87.4119,87.5014,87.2927,87.3026,204660.0
2020-12-11 11:40:00,87.83,87.95,87.76,87.91,126780.0,87.3026,87.4219,87.233,87.3821,126780.0
2020-12-11 11:50:00,87.92,88.08,87.9,88.05,165200.0,87.3921,87.5511,87.3722,87.5213,165200.0
2020-12-11 12:00:00,88.08,88.08,87.96,87.96,170920.0,87.5511,87.5511,87.4318,87.4318,170920.0
2020-12-11 12:10:00,87.98,88.0,87.9,87.9,96360.0,87.4517,87.4716,87.3722,87.3722,96360.0
2020-12-11 12:20:00,87.89,87.93,87.76,87.93,95200.0,87.3622,87.402,87.233,87.402,95200.0
2020-12-11 12:30:00,87.93,87.93,87.73,87.78,79620.0,87.402,87.402,87.2032,87.2529,79620.0
2020-12-11 12:40:00,87.78,87.86,87.75,87.81,84920.0,87.2529,87.3324,87.2231,87.2827,84920.0
2020-12-11 12:50:00,87.86,88.08,87.86,88.07,152100.0,87.3324,87.5511,87.3324,87.5412,152100.0
2020-12-11 13:00:00,88.06,88.23,87.99,88.14,120200.0,87.5312,87.7002,87.4616,87.6107,120200.0
2020-12-11 13:10:00,88.2,88.21,88.07,88.1,59280.0,87.6704,87.6803,87.5412,87.571,59280.0
2020-12-11 13:20:00,88.1,88.11,87.98,88.1,43960.0,87.571,87.5809,87.4517,87.571,43960.0
2020-12-11 13:30:00,88.11,88.35,88.11,88.32,88320.0,87.5809,87.8195,87.5809,87.7897,88320.0
2020-12-11 13:40:00,88.3,88.31,88.16,88.26,52980.0,87.7698,87.7797,87.6306,87.73,52980.0
2020-12-11 13:50:00,88.29,88.5,88.29,88.44,53820.0,87.7598,87.9686,87.7598,87.9089,53820.0
2020-12-11 14:00:00,88.4,88.51,88.3,88.51,113920.0,87.8692,87.9785,87.7698,87.9785,113920.0
2020-12-11 14:10:00,88.5,88.53,88.41,88.48,63540.0,87.9686,87.9984,87.8791,87.9487,63540.0
2020-12-11 14:20:00,88.48,88.6,88.48,88.52,82240.0,87.9487,88.068,87.9487,87.9885,82240.0
2020-12-11 14:30:00,88.59,88.59,88.45,88.5,173320.0,88.058,88.058,87.9189,87.9686,173320.0
2020-12-11 14:40:00,88.49,88.51,88.38,88.38,70540.0,87.9586,87.9785,87.8493,87.8493,70540.0
2020-12-11 14:50:00,88.43,88.48,88.4,88.44,101900.0,87.899,87.9487,87.8692,87.9089,101900.0
2020-12-11 15:00:00,88.46,88.5,88.34,88.38,88540.0,87.9288,87.9686,87.8095,87.8493,88540.0
2020-12-11 15:10:00,88.44,88.8,88.35,88.73,157100.0,87.9089,88.2668,87.8195,88.1972,157100.0
2020-12-11 15:20:00,88.68,88.68,88.49,88.54,164140.0,88.1475,88.1475,87.9586,88.0083,164140.0
2020-12-11 15:30:00,88.58,88.63,88.53,88.54,108240.0,88.0481,88.0978,87.9984,88.0083,108240.0
2020-12-11 15:40:00,88.55,88.72,88.42,88.45,203060.0,88.0183,88.1873,87.8891,87.9189,203060.0
2020-12-11 15:50:00,88.46,88.87,88.43,88.73,785680.0,87.9288,88.3364,87.899,88.1972,785680.0
2020-12-14 09:30:00,88.54,89.02,88.42,88.95,1017480.0,88.0083,88.4855,87.8891,88.4159,1017480.0
2020-12-14 09:40:00,88.95,89.35,88.78,89.16,638360.0,88.4159,88.8135,88.2469,88.6246,638360.0
2020-12-14 09:50:00,89.15,89.49,88.85,89.47,695140.0,88.6147,88.9526,88.3165,88.9328,695140.0
2020-12-14 10:00:00,89.46,89.46,88.9,88.99,681300.0,88.9228,88.9228,88.3662,88.4556,681300.0
2020-12-14 10:10:00,88.96,89.01,88.67,88.69,348300.0,88.4258,88.4755,88.1376,88.1574,348300.0
2020-12-14 10:20:00,88.74,88.97,88.68,88.8,157060.0,88.2071,88.4358,88.1475,88.2668,157060.0
2020-12-14 10:30:00,88.81,88.81,88.59,88.67,248200.0,88.2767,88.2767,88.058,88.1376,248200.0
2020-12-14 10:40:00,88.67,88.72,88.32,88.35,172940.0,88.1376,88.1873,87.7897,87.8195,172940.0
2020-12-14 10:50:00,88.36,88.6,88.36,88.4,210320.0,87.8294,88.068,87.8294,87.8692,210320.0
2020-12-14 11:00:00,88.44,88.56,88.28,88.5,393980.0,87.9089,88.0282,87.7499,87.9686,393980.0
2020-12-14 11:10:00,88.5,88.86,88.47,88.82,223400.0,87.9686,88.3264,87.9388,88.2867,223400.0
2020-12-14 11:20:00,88.81,88.88,88.56,88.61,215920.0,88.2767,88.3463,88.0282,88.0779,215920.0
2020-12-14 11:30:00,88.65,88.67,88.47,88.58,152780.0,88.1177,88.1376,87.9388,88.0481,152780.0
2020-12-14 11:40:00,88.58,88.61,88.45,88.56,137420.0,88.0481,88.0779,87.9189,88.0282,137420.0
2020-12-14 11:50:00,88.54,88.68,88.53,88.64,198040.0,88.0083,88.1475,87.9984,88.1077,198040.0
2020-12-14 12:00:00,88.67,88.7,88.55,88.55,277840.0,88.1376,88.1674,88.0183,88.0183,277840.0
2020-12-14 12:10:00,88.6,88.61,88.4,88.46,147840.0,88.068,88.0779,87.8692,87.9288,147840.0
2020-12-14 12:20:00,88.48,88.51,88.34,88.38,157140.0,87.9487,87.9785,87.8095,87.8493,157140.0
2020-12-14 12:30:00,88.36,88.36,88.16,88.16,190180.0,87.8294,87.8294,87.6306,87.6306,190180.0
2020-12-14 12:40:00,88.16,88.21,88.06,88.07,186000.0,87.6306,87.6803,87.5312,87.5412,186000.0
2020-12-14 12:50:00,88.1,88.13,87.95,88.01,298640.0,87.571,87.6008,87.4219,87.4815,298640.0
2020-12-14 13:00:00,88.03,88.05,87.8,87.85,272740.0,87.5014,87.5213,87.2728,87.3225,272740.0
2020-12-14 13:10:00,87.81,88.03,87.8,87.98,228780.0,87.2827,87.5014,87.2728,87.4517,228780.0
2020-12-14 13:20:00,88.02,88.14,88.0,88.07,265760.0,87.4915,87.6107,87.4716,87.5412,265760.0
2020-12-14 13:30:00,88.02,88.16,88.02,88.11,143660.0,87.4915,87.6306,87.4915,87.5809,143660.0
2020-12-14 13:40:00,88.12,88.18,87.99,88.08,262160.0,87.5909,87.6505,87.4616,87.5511,262160.0
2020-12-14 13:50:00,88.11,88.23,88.05,88.1,169480.0,87.5809,87.7002,87.5213,87.571,169480.0
2020-12-14 14:00:00,88.21,88.21,88.08,88.12,182960.0,87.6803,87.6803,87.5511,87.5909,182960.0
2020-12-14 14:10:00,88.16,88.18,87.99,88.13,149580.0,87.6306,87.6505,87.4616,87.6008,149580.0
2020-12-14 14:20:00,88.13,88.17,88.08,88.17,197320.0,87.6008,87.6406,87.5511,87.6406,197320.0
2020-12-14 14:30:00,88.13,88.14,87.88,87.92,150020.0,87.6008,87.6107,87.3523,87.3921,150020.0
2020-12-14 14:40:00,87.92,87.94,87.82,87.85,261520.0,87.3921,87.4119,87.2927,87.3225,261520.0
2020-12-14 14:50:00,87.85,87.94,87.84,87.9,178460.0,87.3225,87.4119,87.3125,87.3722,178460.0
2020-12-14 15:00:00,87.9,87.99,87.9,87.96,163180.0,87.3722,87.4616,87.3722,87.4318,163180.0
2020-12-14 15:10:00,88.01,88.04,87.92,87.99,164000.0,87.4815,87.5113,87.3921,87.4616,164000.0
2020-12-14 15:20:00,88.06,88.06,87.98,87.98,174260.0,87.5312,87.5312,87.4517,87.4517,174260.0
2020-12-14 15:30:00,87.98,87.98,87.75,87.8,438960.0,87.4517,87.4517,87.2231,87.2728,438960.0
2020-12-14 15:40:00,87.76,87.76,87.53,87.57,466900.0,87.233,87.233,87.0044,87.0442,466900.0
2020-12-14 15:50:00,87.55,87.86,87.46,87.6,1649800.0,87.0243,87.3324,86.9348,87.074,1649800.0
2020-12-15 09:30:00,87.95,88.2,87.93,87.94,580800.0,87.4219,87.6704,87.402,87.4119,580800.0
2020-12-15 09:40:00,87.94,87.99,87.65,87.88,168240.0,87.4119,87.4616,87.1237,87.3523,168240.0
2020-12-15 09:50:00,87.89,87.94,87.58,87.58,379540.0,87.3622,87.4119,87.0541,87.0541,379540.0
2020-12-15 10:00:00,87.65,87.86,87.58,87.71,183800.0,87.1237,87.3324,87.0541,87.1833,183800.0
2020-12-15 10:10:00,87.62,87.71,87.52,87.69,209680.0,87.0939,87.1833,86.9945,87.1634,209680.0
2020-12-15 10:20:00,87.66,87.78,87.62,87.62,175200.0,87.1336,87.2529,87.0939,87.0939,175200.0
2020-12-15 10:30:00,87.65,87.78,87.5,87.51,116880.0,87.1237,87.2529,86.9746,86.9845,116880.0
2020-12-15 10:40:00,87.49,87.67,87.49,87.56,295100.0,86.9646,87.1436,86.9646,87.0342,295100.0
2020-12-15 10:50:00,87.55,87.61,87.36,87.44,162620.0,87.0243,87.0839,86.8354,86.9149,162620.0
2020-12-15 11:00:00,87.37,87.47,87.25,87.34,211640.0,86.8454,86.9448,86.7261,86.8155,211640.0
2020-12-15 11:10:00,87.33,87.41,87.25,87.32,100380.0,86.8056,86.8851,86.7261,86.7957,100380.0
2020-12-15 11:20:00,87.35,87.38,87.08,87.25,173020.0,86.8255,86.8553,86.5571,86.7261,173020.0
2020-12-15 11:30:00,87.21,87.36,87.2,87.33,120480.0,86.6863,86.8354,86.6764,86.8056,120480.0
2020-12-15 11:40:00,87.3,87.45,87.13,87.15,127040.0,86.7758,86.9249,86.6068,86.6267,127040.0
2020-12-15 11:50:00,87.15,87.3,87.11,87.22,162100.0,86.6267,86.7758,86.5869,86.6963,162100.0
2020-12-15 12:00:00,87.2,87.43,87.2,87.37,96260.0,86.6764,86.905,86.6764,86.8454,96260.0
2020-12-15 12:10:00,87.35,87.38,87.26,87.32,86760.0,86.8255,86.8553,86.736,86.7957,86760.0
2020-12-15 12:20:00,87.33,87.4,87.32,87.38,47000.0,86.8056,86.8752,86.7957,86.8553,47000.0
2020-12-15 12:30:00,87.38,87.39,87.28,87.35,74820.0,86.8553,86.8652,86.7559,86.8255,74820.0
2020-12-15 12:40:00,87.37,87.39,87.28,87.28,80000.0,86.8454,86.8652,86.7559,86.7559,80000.0
2020-12-15 12:50:00,87.25,87.35,87.24,87.27,109460.0,86.7261,86.8255,86.7161,86.746,109460.0
2020-12-15 13:00:00,87.28,87.5,87.28,87.47,137780.0,86.7559,86.9746,86.7559,86.9448,137780.0
2020-12-15 13:10:00,87.51,87.56,87.46,87.54,91600.0,86.9845,87.0342,86.9348,87.0143,91600.0
2020-12-15 13:20:00,87.54,87.62,87.49,87.62,86000.0,87.0143,87.0939,86.9646,87.0939,86000.0
2020-12-15 13:30:00,87.61,87.7,87.58,87.7,116120.0,87.0839,87.1734,87.0541,87.1734,116120.0
2020-12-15 13:40:00,87.73,87.8,87.68,87.78,91240.0,87.2032,87.2728,87.1535,87.2529,91240.0
2020-12-15 13:50:00,87.75,87.78,87.7,87.71,104840.0,87.2231,87.2529,87.1734,87.1833,104840.0
2020-12-15 14:00:00,87.71,87.92,87.69,87.92,127720.0,87.1833,87.3921,87.1634,87.3921,127720.0
2020-12-15 14:10:00,87.88,87.93,87.85,87.89,69100.0,87.3523,87.402,87.3225,87.3622,69100.0
2020-12-15 14:20:00,87.91,87.95,87.77,87.77,140220.0,87.3821,87.4219,87.243,87.243,140220.0
2020-12-15 14:30:00,87.81,87.83,87.76,87.78,73780.0,87.2827,87.3026,87.233,87.2529,73780.0
2020-12-15 14:40:00,87.78,87.87,87.77,87.84,116620.0,87.2529,87.3424,87.243,87.3125,116620.0
2020-12-15 14:50:00,87.82,87.85,87.79,87.81,81120.0,87.2927,87.3225,87.2628,87.2827,81120.0
2020-12-15 15:00:00,87.8,87.92,87.78,87.89,146720.0,87.2728,87.3921,87.2529,87.3622,146720.0
2020-12-15 15:10:00,87.89,87.95,87.83,87.84,118020.0,87.3622,87.4219,87.3026,87.3125,118020.0
2020-12-15 15:20:00,87.87,87.95,87.84,87.92,262660.0,87.3424,87.4219,87.3125,87.3921,262660.0
2020-12-15 15:30:00,87.9,87.91,87.85,87.9,160740.0,87.3722,87.3821,87.3225,87.3722,160740.0
2020-12-15 15:40:00,87.85,87.89,87.78,87.81,272440.0,87.3225,87.3622,87.2529,87.2827,272440.0
2020-12-15 15:50:00,87.81,88.09,87.79,88.06,922180.0,87.2827,87.561,87.2628,87.5312,922180.0
2020-12-16 09:30:00,88.46,88.46,87.55,87.66,809240.0,87.9288,87.9288,87.0243,87.1336,809240.0
2020-12-16 09:40:00,87.7,87.87,87.45,87.64,331140.0,87.1734,87.3424,86.9249,87.1137,331140.0
2020-12-16 09:50:00,87.65,87.82,87.56,87.62,346980.0,87.1237,87.2927,87.0342,87.0939,346980.0
2020-12-16 10:00:00,87.64,87.85,87.58,87.83,208880.0,87.1137,87.3225,87.0541,87.3026,208880.0
2020-12-16 10:10:00,87.82,87.86,87.74,87.85,195740.0,87.2927,87.3324,87.2131,87.3225,195740.0
2020-12-16 10:20:00,87.88,87.88,87.74,87.87,178380.0,87.3523,87.3523,87.2131,87.3424,178380.0
2020-12-16 10:30:00,87.88,87.98,87.87,87.96,202140.0,87.3523,87.4517,87.3424,87.4318,202140.0
2020-12-16 10:40:00,87.97,88.01,87.85,87.95,171920.0,87.4418,87.4815,87.3225,87.4219,171920.0
2020-12-16 10:50:00,87.93,87.96,87.85,87.85,190980.0,87.402,87.4318,87.3225,87.3225,190980.0
2020-12-16 11:00:00,87.91,88.05,87.87,88.03,124000.0,87.3821,87.5213,87.3424,87.5014,124000.0
2020-12-16 11:10:00,88.01,88.01,87.8,87.87,176260.0,87.4815,87.4815,87.2728,87.3424,176260.0
2020-12-16 11:20:00,87.86,87.87,87.75,87.84,72100.0,87.3324,87.3424,87.2231,87.3125,72100.0
2020-12-16 11:30:00,87.82,87.93,87.77,87.9,125640.0,87.2927,87.402,87.243,87.3722,125640.0
2020-12-16 11:40:00,87.94,88.0,87.91,87.95,119960.0,87.4119,87.4716,87.3821,87.4219,119960.0
2020-12-16 11:50:00,87.98,88.0,87.93,87.93,34000.0,87.4517,87.4716,87.402,87.402,34000.0
2020-12-16 12:00:00,87.94,88.0,87.89,87.98,78180.0,87.4119,87.4716,87.3622,87.4517,78180.0
2020-12-16 12:10:00,87.99,88.05,87.92,87.92,171680.0,87.4616,87.5213,87.3921,87.3921,171680.0
2020-12-16 12:20:00,87.92,87.92,87.86,87.9,48000.0,87.3921,87.3921,87.3324,87.3722,48000.0
2020-12-16 12:30:00,87.88,87.9,87.81,87.86,97500.0,87.3523,87.3722,87.2827,87.3324,97500.0
2020-12-16 12:40:00,87.83,87.86,87.7,87.7,86440.0,87.3026,87.3324,87.1734,87.1734,86440.0
2020-12-16 12:50:00,87.68,87.78,87.67,87.75,66000.0,87.1535,87.2529,87.1436,87.2231,66000.0
2020-12-16 13:00:00,87.77,87.79,87.68,87.68,46000.0,87.243,87.2628,87.1535,87.1535,46000.0
2020-12-16 13:10:00,87.72,87.8,87.71,87.78,56320.0,87.1933,87.2728,87.1833,87.2529,56320.0
2020-12-16 13:20:00,87.8,87.9,87.8,87.85,65720.0,87.2728,87.3722,87.2728,87.3225,65720.0
2020-12-16 13:30:00,87.84,87.94,87.84,87.9,60000.0,87.3125,87.4119,87.3125,87.3722,60000.0
2020-12-16 13:40:00,87.92,87.97,87.91,87.97,90960.0,87.3921,87.4418,87.3821,87.4418,90960.0
2020-12-16 13:50:00,87.93,87.95,87.86,87.86,88820.0,87.402,87.4219,87.3324,87.3324,88820.0
2020-12-16 14:00:00,87.88,87.92,87.6,87.73,146100.0,87.3523,87.3921,87.074,87.2032,146100.0
2020-12-16 14:10:00,87.71,87.71,87.5,87.52,452460.0,87.1833,87.1833,86.9746,86.9945,452460.0
2020-12-16 14:20:00,87.53,87.6,87.5,87.54,148220.0,87.0044,87.074,86.9746,87.0143,148220.0
2020-12-16 14:30:00,87.55,87.87,87.55,87.85,192100.0,87.0243,87.3424,87.0243,87.3225,192100.0
2020-12-16 14:40:00,87.85,87.88,87.71,87.77,199820.0,87.3225,87.3523,87.1833,87.243,199820.0
2020-12-16 14:50:00,87.75,87.79,87.7,87.73,184140.0,87.2231,87.2628,87.1734,87.2032,184140.0
2020-12-16 15:00:00,87.73,87.8,87.64,87.64,178440.0,87.2032,87.2728,87.1137,87.1137,178440.0
2020-12-16 15:10:00,87.65,87.7,87.52,87.7,242420.0,87.1237,87.1734,86.9945,87.1734,242420.0
2020-12-16 15:20:00,87.68,87.83,87.68,87.83,189680.0,87.1535,87.3026,87.1535,87.3026,189680.0
2020-12-16 15:30:00,87.83,87.99,87.82,87.93,245460.0,87.3026,87.4616,87.2927,87.402,245460.0
2020-12-16 15:40:00,87.92,87.99,87.88,87.98,232660.0,87.3921,87.4616,87.3523,87.4517,232660.0
2020-12-16 15:50:00,87.96,87.97,87.72,87.86,894740.0,87.4318,87.4418,87.1933,87.3324,894740.0
2020-12-17 09:30:00,88.2,88.34,88.03,88.11,977940.0,87.6704,87.8095,87.5014,87.5809,977940.0
2020-12-17 09:40:00,88.04,88.21,87.94,88.09,348540.0,87.5113,87.6803,87.4119,87.561,348540.0
2020-12-17 09:50:00,88.09,88.3,88.05,88.24,412240.0,87.561,87.7698,87.5213,87.7101,412240.0
2020-12-17 10:00:00,88.29,88.33,87.71,87.77,395400.0,87.7598,87.7996,87.1833,87.243,395400.0
2020-12-17 10:10:00,87.74,87.76,87.45,87.68,394420.0,87.2131,87.233,86.9249,87.1535,394420.0
2020-12-17 10:20:00,87.67,87.88,87.61,87.86,272620.0,87.1436,87.3523,87.0839,87.3324,272620.0
2020-12-17 10:30:00,87.82,88.07,87.77,88.0,169160.0,87.2927,87.5412,87.243,87.4716,169160.0
2020-12-17 10:40:00,87.98,88.05,87.78,87.88,139280.0,87.4517,87.5213,87.2529,87.3523,139280.0
2020-12-17 10:50:00,87.84,87.86,87.48,87.49,167880.0,87.3125,87.3324,86.9547,86.9646,167880.0
2020-12-17 11:00:00,87.54,87.71,87.5,87.65,158660.0,87.0143,87.1833,86.9746,87.1237,158660.0
2020-12-17 11:10:00,87.64,87.68,87.5,87.5,142280.0,87.1137,87.1535,86.9746,86.9746,142280.0
2020-12-17 11:20:00,87.53,87.61,87.5,87.61,210760.0,87.0044,87.0839,86.9746,87.0839,210760.0
2020-12-17 11:30:00,87.61,87.61,87.46,87.49,198980.0,87.0839,87.0839,86.9348,86.9646,198980.0
2020-12-17 11:40:00,87.48,87.55,87.39,87.39,219260.0,86.9547,87.0243,86.8652,86.8652,219260.0
2020-12-17 11:50:00,87.39,87.54,87.25,87.51,249420.0,86.8652,87.0143,86.7261,86.9845,249420.0
2020-12-17 12:00:00,87.52,87.63,87.52,87.52,125500.0,86.9945,87.1038,86.9945,86.9945,125500.0
2020-12-17 12:10:00,87.52,87.52,87.42,87.47,94620.0,86.9945,86.9945,86.8951,86.9448,94620.0
2020-12-17 12:20:00,87.46,87.46,87.33,87.37,94340.0,86.9348,86.9348,86.8056,86.8454,94340.0
2020-12-17 12:30:00,87.33,87.34,87.17,87.21,289660.0,86.8056,86.8155,86.6466,86.6863,289660.0
2020-12-17 12:40:00,87.23,87.44,87.21,87.4,260600.0,86.7062,86.9149,86.6863,86.8752,260600.0
2020-12-17 12:50:00,87.37,87.49,87.34,87.35,504680.0,86.8454,86.9646,86.8155,86.8255,504680.0
2020-12-17 13:00:00,87.33,87.35,87.25,87.26,256700.0,86.8056,86.8255,86.7261,86.736,256700.0
2020-12-17 13:10:00,87.23,87.24,86.99,87.0,333400.0,86.7062,86.7161,86.4676,86.4776,333400.0
2020-12-17 13:20:00,87.01,87.17,86.93,86.95,210200.0,86.4875,86.6466,86.408,86.4279,210200.0
2020-12-17 13:30:00,86.93,86.98,86.87,86.89,222280.0,86.408,86.4577,86.3484,86.3682,222280.0
2020-12-17 13:40:00,86.89,87.02,86.89,86.99,231660.0,86.3682,86.4975,86.3682,86.4676,231660.0
2020-12-17 13:50:00,86.99,87.11,86.96,87.08,408140.0,86.4676,86.5869,86.4378,86.5571,408140.0
2020-12-17 14:00:00,87.07,87.11,86.98,86.98,162740.0,86.5472,86.5869,86.4577,86.4577,162740.0
2020-12-17 14:10:00,86.98,87.07,86.98,87.04,140240.0,86.4577,86.5472,86.4577,86.5173,140240.0
2020-12-17 14:20:00,87.02,87.04,86.87,86.89,340780.0,86.4975,86.5173,86.3484,86.3682,340780.0
2020-12-17 14:30:00,86.87,86.98,86.87,86.96,155040.0,86.3484,86.4577,86.3484,86.4378,155040.0
2020-12-17 14:40:00,86.9,87.02,86.9,86.99,241980.0,86.3782,86.4975,86.3782,86.4676,241980.0
2020-12-17 14:50:00,87.03,87.05,86.98,87.0,185880.0,86.5074,86.5273,86.4577,86.4776,185880.0
2020-12-17 15:00:00,87.02,87.05,86.96,86.99,329460.0,86.4975,86.5273,86.4378,86.4676,329460.0
2020-12-17 15:10:00,86.99,87.01,86.86,86.94,363720.0,86.4676,86.4875,86.3384,86.4179,363720.0
2020-12-17 15:20:00,86.96,86.96,86.69,86.72,344780.0,86.4378,86.4378,86.1695,86.1993,344780.0
2020-12-17 15:30:00,86.69,86.83,86.56,86.81,442780.0,86.1695,86.3086,86.0402,86.2887,442780.0
2020-12-17 15:40:00,86.8,86.87,86.56,86.6,894300.0,86.2788,86.3484,86.0402,86.08,894300.0
2020-12-17 15:50:00,86.65,87.03,86.63,87.03,1644080.0,86.1297,86.5074,86.1098,86.5074,1644080.0
2020-12-18 09:30:00,87.38,87.42,86.73,86.9,5887500.0,86.8553,86.8951,86.2092,86.3782,5887500.0
2020-12-18 09:40:00,86.96,87.01,86.71,86.73,212600.0,86.4378,86.4875,86.1893,86.2092,212600.0
2020-12-18 09:50:00,86.74,86.8,86.51,86.58,343400.0,86.2191,86.2788,85.9905,86.0601,343400.0
2020-12-18 10:00:00,86.58,86.65,86.18,86.33,505700.0,86.0601,86.1297,85.6625,85.8116,505700.0
2020-12-18 10:10:00,86.3,86.58,86.21,86.55,465480.0,85.7818,86.0601,85.6923,86.0303,465480.0
2020-12-18 10:20:00,86.52,86.54,86.25,86.29,298800.0,86.0005,86.0204,85.7321,85.7719,298800.0
2020-12-18 10:30:00,86.32,86.33,86.08,86.1,276640.0,85.8017,85.8116,85.5631,85.583,276640.0
2020-12-18 10:40:00,86.13,86.21,86.07,86.19,181800.0,85.6128,85.6923,85.5532,85.6725,181800.0
2020-12-18 10:50:00,86.15,86.42,86.15,86.38,253340.0,85.6327,85.9011,85.6327,85.8613,253340.0
2020-12-18 11:00:00,86.38,86.39,86.26,86.29,158980.0,85.8613,85.8713,85.742,85.7719,158980.0
2020-12-18 11:10:00,86.27,86.31,85.96,86.01,271840.0,85.752,85.7917,85.4438,85.4935,271840.0
2020-12-18 11:20:00,86.0,86.12,85.94,86.11,172700.0,85.4836,85.6029,85.424,85.5929,172700.0
2020-12-18 11:30:00,86.02,86.23,86.02,86.19,186760.0,85.5035,85.7122,85.5035,85.6725,186760.0
2020-12-18 11:40:00,86.2,86.22,86.13,86.17,246580.0,85.6824,85.7023,85.6128,85.6526,246580.0
2020-12-18 11:50:00,86.18,86.3,86.18,86.2,288500.0,85.6625,85.7818,85.6625,85.6824,288500.0
2020-12-18 12:00:00,86.12,86.24,86.08,86.15,439140.0,85.6029,85.7222,85.5631,85.6327,439140.0
2020-12-18 12:10:00,86.15,86.28,86.09,86.1,288240.0,85.6327,85.7619,85.5731,85.583,288240.0
2020-12-18 12:20:00,86.11,86.17,86.06,86.17,298180.0,85.5929,85.6526,85.5432,85.6526,298180.0
2020-12-18 12:30:00,86.17,86.38,86.17,86.38,287000.0,85.6526,85.8613,85.6526,85.8613,287000.0
2020-12-18 12:40:00,86.35,86.44,86.25,86.25,178720.0,85.8315,85.921,85.7321,85.7321,178720.0
2020-12-18 12:50:00,86.2,86.26,86.13,86.13,219900.0,85.6824,85.742,85.6128,85.6128,219900.0
2020-12-18 13:00:00,86.17,86.2,86.11,86.14,429640.0,85.6526,85.6824,85.5929,85.6228,429640.0
2020-12-18 13:10:00,86.15,86.2,86.12,86.17,257760.0,85.6327,85.6824,85.6029,85.6526,257760.0
2020-12-18 13:20:00,86.15,86.15,85.92,85.98,419440.0,85.6327,85.6327,85.4041,85.4637,419440.0
2020-12-18 13:30:00,85.95,85.95,85.85,85.86,104020.0,85.4339,85.4339,85.3345,85.3444,104020.0
2020-12-18 13:40:00,85.87,85.96,85.84,85.94,202200.0,85.3544,85.4438,85.3246,85.424,202200.0
2020-12-18 13:50:00,85.95,86.11,85.85,86.1,318500.0,85.4339,85.5929,85.3345,85.583,318500.0
2020-12-18 14:00:00,86.09,86.18,86.03,86.06,383800.0,85.5731,85.6625,85.5134,85.5432,383800.0
2020-12-18 14:10:00,86.07,86.07,85.93,86.01,278640.0,85.5532,85.5532,85.414,85.4935,278640.0
2020-12-18 14:20:00,86.02,86.08,85.93,85.94,179420.0,85.5035,85.5631,85.414,85.424,179420.0
2020-12-18 14:30:00,85.94,86.05,85.94,86.0,252220.0,85.424,85.5333,85.424,85.4836,252220.0
2020-12-18 14:40:00,85.99,86.11,85.99,86.0,146000.0,85.4737,85.5929,85.4737,85.4836,146000.0
2020-12-18 14:50:00,85.99,86.0,85.75,85.85,261900.0,85.4737,85.4836,85.2351,85.3345,261900.0
2020-12-18 15:00:00,85.86,85.91,85.8,85.91,297380.0,85.3444,85.3941,85.2848,85.3941,297380.0
2020-12-18 15:10:00,85.91,86.01,85.82,85.92,452760.0,85.3941,85.4935,85.3047,85.4041,452760.0
2020-12-18 15:20:00,85.92,86.03,85.8,86.03,470480.0,85.4041,85.5134,85.2848,85.5134,470480.0
2020-12-18 15:30:00,86.01,86.04,85.77,85.88,754440.0,85.4935,85.5234,85.255,85.3643,754440.0
2020-12-18 15:40:00,85.86,86.24,85.84,86.2,1515020.0,85.3444,85.7222,85.3246,85.6824,1515020.0
2020-12-18 15:50:00,86.18,86.71,85.98,86.0,3529900.0,85.6625,86.1893,85.4637,85.4836,3529900.0
2020-12-21 09:30:00,85.46,86.0,85.31,85.91,1289200.0,84.9468,85.4836,84.7977,85.3941,1289200.0
2020-12-21 09:40:00,85.92,86.07,85.39,85.39,353460.0,85.4041,85.5532,84.8773,84.8773,353460.0
2020-12-21 09:50:00,85.38,85.7,85.25,85.29,471760.0,84.8673,85.1854,84.7381,84.7779,471760.0
2020-12-21 10:00:00,85.2,85.31,84.74,85.1,845000.0,84.6884,84.7977,84.2312,84.589,845000.0
2020-12-21 10:10:00,85.13,85.3,84.98,85.07,413460.0,84.6188,84.7878,84.4697,84.5592,413460.0
2020-12-21 10:20:00,85.04,85.32,85.03,85.26,214180.0,84.5294,84.8077,84.5194,84.748,214180.0
2020-12-21 10:30:00,85.25,85.35,84.95,85.14,181160.0,84.7381,84.8375,84.4399,84.6288,181160.0
2020-12-21 10:40:00,85.14,85.16,84.7,84.82,539000.0,84.6288,84.6486,84.1914,84.3107,539000.0
2020-12-21 10:50:00,84.82,85.11,84.76,85.05,170560.0,84.3107,84.5989,84.251,84.5393,170560.0
2020-12-21 11:00:00,85.04,85.5,85.0,85.48,238900.0,84.5294,84.9866,84.4896,84.9667,238900.0
2020-12-21 11:10:00,85.48,85.58,85.36,85.48,335560.0,84.9667,85.0661,84.8474,84.9667,335560.0
2020-12-21 11:20:00,85.51,85.67,85.46,85.64,115260.0,84.9965,85.1556,84.9468,85.1258,115260.0
2020-12-21 11:30:00,85.64,85.8,85.64,85.7,84300.0,85.1258,85.2848,85.1258,85.1854,84300.0
2020-12-21 11:40:00,85.72,85.73,85.64,85.71,66740.0,85.2053,85.2152,85.1258,85.1953,66740.0
2020-12-21 11:50:00,85.67,85.77,85.48,85.48,110240.0,85.1556,85.255,84.9667,84.9667,110240.0
2020-12-21 12:00:00,85.49,85.53,85.42,85.47,175800.0,84.9767,85.0164,84.9071,84.9568,175800.0
2020-12-21 12:10:00,85.48,85.55,85.43,85.55,122640.0,84.9667,85.0363,84.917,85.0363,122640.0
2020-12-21 12:20:00,85.59,86.0,85.57,85.93,242780.0,85.0761,85.4836,85.0562,85.414,242780.0
2020-12-21 12:30:00,85.97,86.1,85.93,86.02,140160.0,85.4538,85.583,85.414,85.5035,140160.0
2020-12-21 12:40:00,86.03,86.1,85.95,85.97,120120.0,85.5134,85.583,85.4339,85.4538,120120.0
2020-12-21 12:50:00,85.99,86.11,85.99,86.0,154080.0,85.4737,85.5929,85.4737,85.4836,154080.0
2020-12-21 13:00:00,86.0,86.25,86.0,86.25,133680.0,85.4836,85.7321,85.4836,85.7321,133680.0
2020-12-21 13:10:00,86.25,86.34,86.21,86.23,72020.0,85.7321,85.8216,85.6923,85.7122,72020.0
2020-12-21 13:20:00,86.27,86.35,86.22,86.28,244800.0,85.752,85.8315,85.7023,85.7619,244800.0
2020-12-21 13:30:00,86.28,86.4,86.26,86.28,100000.0,85.7619,85.8812,85.742,85.7619,100000.0
2020-12-21 13:40:00,86.31,86.44,86.26,86.29,436000.0,85.7917,85.921,85.742,85.7719,436000.0
2020-12-21 13:50:00,86.27,86.37,86.26,86.35,148100.0,85.752,85.8514,85.742,85.8315,148100.0
2020-12-21 14:00:00,86.3,86.33,86.25,86.33,100000.0,85.7818,85.8116,85.7321,85.8116,100000.0
2020-12-21 14:10:00,86.31,86.47,86.31,86.43,146320.0,85.7917,85.9508,85.7917,85.911,146320.0
2020-12-21 14:20:00,86.4,86.53,86.4,86.52,203780.0,85.8812,86.0104,85.8812,86.0005,203780.0
2020-12-21 14:30:00,86.52,86.65,86.5,86.56,119860.0,86.0005,86.1297,85.9806,86.0402,119860.0
2020-12-21 14:40:00,86.54,86.78,86.53,86.74,266880.0,86.0204,86.2589,86.0104,86.2191,266880.0
2020-12-21 14:50:00,86.73,86.82,86.68,86.68,219000.0,86.2092,86.2987,86.1595,86.1595,219000.0
2020-12-21 15:00:00,86.7,86.81,86.66,86.77,218220.0,86.1794,86.2887,86.1396,86.249,218220.0
2020-12-21 15:10:00,86.77,86.79,86.6,86.61,332120.0,86.249,86.2688,86.08,86.0899,332120.0
2020-12-21 15:20:00,86.61,86.75,86.61,86.7,298300.0,86.0899,86.2291,86.0899,86.1794,298300.0
2020-12-21 15:30:00,86.69,86.71,86.46,86.66,248040.0,86.1695,86.1893,85.9408,86.1396,248040.0
2020-12-21 15:40:00,86.66,86.72,86.61,86.68,397340.0,86.1396,86.1993,86.0899,86.1595,397340.0
2020-12-21 15:50:00,86.62,86.85,86.6,86.73,1297720.0,86.0999,86.3285,86.08,86.2092,1297720.0
2020-12-22 09:30:00,86.47,86.56,85.86,86.31,642360.0,85.9508,86.0402,85.3444,85.7917,642360.0
2020-12-22 09:40:00,86.35,86.5,86.18,86.5,228040.0,85.8315,85.9806,85.6625,85.9806,228040.0
2020-12-22 09:50:00,86.5,86.58,86.25,86.34,208160.0,85.9806,86.0601,85.7321,85.8216,208160.0
2020-12-22 10:00:00,86.3,86.32,86.16,86.32,174540.0,85.7818,85.8017,85.6426,85.8017,174540.0
2020-12-22 10:10:00,86.32,86.41,85.86,85.91,290900.0,85.8017,85.8911,85.3444,85.3941,290900.0
2020-12-22 10:20:00,85.92,86.17,85.87,86.11,280640.0,85.4041,85.6526,85.3544,85.5929,280640.0
2020-12-22 10:30:00,86.14,86.61,86.11,86.56,237300.0,85.6228,86.0899,85.5929,86.0402,237300.0
2020-12-22 10:40:00,86.59,86.63,86.4,86.4,188700.0,86.0701,86.1098,85.8812,85.8812,188700.0
2020-12-22 10:50:00,86.39,86.52,86.29,86.48,93840.0,85.8713,86.0005,85.7719,85.9607,93840.0
2020-12-22 11:00:00,86.51,86.51,86.2,86.23,158480.0,85.9905,85.9905,85.6824,85.7122,158480.0
2020-12-22 11:10:00,86.28,86.3,86.13,86.3,86820.0,85.7619,85.7818,85.6128,85.7818,86820.0
2020-12-22 11:20:00,86.31,86.31,86.02,86.06,98460.0,85.7917,85.7917,85.5035,85.5432,98460.0
2020-12-22 11:30:00,86.05,86.05,85.62,85.69,184760.0,85.5333,85.5333,85.1059,85.1755,184760.0
2020-12-22 11:40:00,85.72,85.72,85.29,85.55,252780.0,85.2053,85.2053,84.7779,85.0363,252780.0
2020-12-22 11:50:00,85.55,85.7,85.5,85.69,197020.0,85.0363,85.1854,84.9866,85.1755,197020.0
2020-12-22 12:00:00,85.68,85.85,85.68,85.78,189900.0,85.1655,85.3345,85.1655,85.2649,189900.0
2020-12-22 12:10:00,85.82,85.91,85.76,85.91,282540.0,85.3047,85.3941,85.245,85.3941,282540.0
2020-12-22 12:20:00,85.88,85.93,85.83,85.83,98620.0,85.3643,85.414,85.3146,85.3146,98620.0
2020-12-22 12:30:00,85.84,85.95,85.83,85.83,65660.0,85.3246,85.4339,85.3146,85.3146,65660.0
2020-12-22 12:40:00,85.84,85.9,85.77,85.81,63040.0,85.3246,85.3842,85.255,85.2947,63040.0
2020-12-22 12:50:00,85.79,85.81,85.68,85.72,117280.0,85.2749,85.2947,85.1655,85.2053,117280.0
2020-12-22 13:00:00,85.75,85.81,85.71,85.73,64900.0,85.2351,85.2947,85.1953,85.2152,64900.0
2020-12-22 13:10:00,85.73,85.78,85.67,85.71,167260.0,85.2152,85.2649,85.1556,85.1953,167260.0
2020-12-22 13:20:00,85.72,85.86,85.68,85.82,129300.0,85.2053,85.3444,85.1655,85.3047,129300.0
2020-12-22 13:30:00,85.79,85.89,85.79,85.86,180900.0,85.2749,85.3743,85.2749,85.3444,180900.0
2020-12-22 13:40:00,85.84,85.84,85.72,85.74,50000.0,85.3246,85.3246,85.2053,85.2252,50000.0
2020-12-22 13:50:00,85.76,85.85,85.74,85.78,100160.0,85.245,85.3345,85.2252,85.2649,100160.0
2020-12-22 14:00:00,85.85,85.88,85.81,85.86,137940.0,85.3345,85.3643,85.2947,85.3444,137940.0
2020-12-22 14:10:00,85.85,85.92,85.85,85.88,191740.0,85.3345,85.4041,85.3345,85.3643,191740.0
2020-12-22 14:20:00,85.88,85.89,85.75,85.79,260100.0,85.3643,85.3743,85.2351,85.2749,260100.0
2020-12-22 14:30:00,85.82,85.91,85.78,85.84,72720.0,85.3047,85.3941,85.2649,85.3246,72720.0
2020-12-22 14:40:00,85.77,85.84,85.75,85.84,77240.0,85.255,85.3246,85.2351,85.3246,77240.0
2020-12-22 14:50:00,85.86,85.88,85.79,85.79,85300.0,85.3444,85.3643,85.2749,85.2749,85300.0
2020-12-22 15:00:00,85.86,85.88,85.8,85.82,52980.0,85.3444,85.3643,85.2848,85.3047,52980.0
2020-12-22 15:10:00,85.76,85.88,85.71,85.87,140460.0,85.245,85.3643,85.1953,85.3544,140460.0
2020-12-22 15:20:00,85.88,85.88,85.78,85.81,110400.0,85.3643,85.3643,85.2649,85.2947,110400.0
2020-12-22 15:30:00,85.81,85.83,85.71,85.71,120860.0,85.2947,85.3146,85.1953,85.1953,120860.0
2020-12-22 15:40:00,85.71,85.9,85.67,85.87,281860.0,85.1953,85.3842,85.1556,85.3544,281860.0
2020-12-22 15:50:00,85.83,86.05,85.81,86.01,1048520.0,85.3146,85.5333,85.2947,85.4935,1048520.0
2020-12-23 09:30:00,86.2,87.09,86.17,87.01,874300.0,85.6824,86.567,85.6526,86.4875,874300.0
2020-12-23 09:40:00,87.07,87.21,86.52,86.68,433520.0,86.5472,86.6863,86.0005,86.1595,433520.0
2020-12-23 09:50:00,86.65,86.7,86.29,86.37,249440.0,86.1297,86.1794,85.7719,85.8514,249440.0
2020-12-23 10:00:00,86.38,86.41,86.15,86.16,269520.0,85.8613,85.8911,85.6327,85.6426,269520.0
2020-12-23 10:10:00,86.19,86.36,86.15,86.15,130880.0,85.6725,85.8414,85.6327,85.6327,130880.0
2020-12-23 10:20:00,86.19,86.38,86.15,86.32,173980.0,85.6725,85.8613,85.6327,85.8017,173980.0
2020-12-23 10:30:00,86.32,86.6,86.31,86.5,77500.0,85.8017,86.08,85.7917,85.9806,77500.0
2020-12-23 10:40:00,86.46,86.46,86.14,86.15,166160.0,85.9408,85.9408,85.6228,85.6327,166160.0
2020-12-23 10:50:00,86.13,86.35,86.07,86.24,123320.0,85.6128,85.8315,85.5532,85.7222,123320.0
2020-12-23 11:00:00,86.2,86.31,86.2,86.24,85500.0,85.6824,85.7917,85.6824,85.7222,85500.0
2020-12-23 11:10:00,86.26,86.26,86.1,86.11,109720.0,85.742,85.742,85.583,85.5929,109720.0
2020-12-23 11:20:00,86.14,86.19,86.08,86.12,53360.0,85.6228,85.6725,85.5631,85.6029,53360.0
2020-12-23 11:30:00,86.15,86.19,86.06,86.17,88920.0,85.6327,85.6725,85.5432,85.6526,88920.0
2020-12-23 11:40:00,86.15,86.19,86.11,86.13,58500.0,85.6327,85.6725,85.5929,85.6128,58500.0
2020-12-23 11:50:00,86.15,86.16,86.1,86.14,118700.0,85.6327,85.6426,85.583,85.6228,118700.0
2020-12-23 12:00:00,86.2,86.2,86.07,86.09,158420.0,85.6824,85.6824,85.5532,85.5731,158420.0
2020-12-23 12:10:00,86.14,86.22,86.1,86.21,32000.0,85.6228,85.7023,85.583,85.6923,32000.0
2020-12-23 12:20:00,86.2,86.32,86.2,86.3,58700.0,85.6824,85.8017,85.6824,85.7818,58700.0
2020-12-23 12:30:00,86.3,86.43,86.3,86.32,104340.0,85.7818,85.911,85.7818,85.8017,104340.0
2020-12-23 12:40:00,86.32,86.38,86.3,86.34,87960.0,85.8017,85.8613,85.7818,85.8216,87960.0
2020-12-23 12:50:00,86.34,86.34,86.28,86.34,22000.0,85.8216,85.8216,85.7619,85.8216,22000.0
2020-12-23 13:00:00,86.32,86.47,86.32,86.42,186020.0,85.8017,85.9508,85.8017,85.9011,186020.0
2020-12-23 13:10:00,86.43,86.55,86.43,86.43,160380.0,85.911,86.0303,85.911,85.911,160380.0
2020-12-23 13:20:00,86.44,86.53,86.44,86.5,104000.0,85.921,86.0104,85.921,85.9806,104000.0
2020-12-23 13:30:00,86.5,86.65,86.49,86.62,114340.0,85.9806,86.1297,85.9707,86.0999,114340.0
2020-12-23 13:40:00,86.6,86.87,86.6,86.87,233740.0,86.08,86.3484,86.08,86.3484,233740.0
2020-12-23 13:50:00,86.87,86.87,86.76,86.76,56280.0,86.3484,86.3484,86.239,86.239,56280.0
2020-12-23 14:00:00,86.71,86.75,86.64,86.65,83320.0,86.1893,86.2291,86.1198,86.1297,83320.0
2020-12-23 14:10:00,86.61,86.67,86.54,86.61,99320.0,86.0899,86.1496,86.0204,86.0899,99320.0
2020-12-23 14:20:00,86.62,86.66,86.54,86.55,50520.0,86.0999,86.1396,86.0204,86.0303,50520.0
2020-12-23 14:30:00,86.56,86.64,86.54,86.6,69100.0,86.0402,86.1198,86.0204,86.08,69100.0
2020-12-23 14:40:00,86.62,86.63,86.55,86.57,67540.0,86.0999,86.1098,86.0303,86.0502,67540.0
2020-12-23 14:50:00,86.58,86.62,86.53,86.55,51920.0,86.0601,86.0999,86.0104,86.0303,51920.0
2020-12-23 15:00:00,86.54,86.72,86.5,86.72,370220.0,86.0204,86.1993,85.9806,86.1993,370220.0
2020-12-23 15:10:00,86.7,86.83,86.67,86.77,162880.0,86.1794,86.3086,86.1496,86.249,162880.0
2020-12-23 15:20:00,86.75,86.84,86.67,86.7,302740.0,86.2291,86.3185,86.1496,86.1794,302740.0
2020-12-23 15:30:00,86.7,86.78,86.66,86.74,320360.0,86.1794,86.2589,86.1396,86.2191,320360.0
2020-12-23 15:40:00,86.76,86.91,86.73,86.79,464660.0,86.239,86.3881,86.2092,86.2688,464660.0
2020-12-23 15:50:00,86.71,86.74,86.36,86.37,1141740.0,86.1893,86.2191,85.8414,85.8514,1141740.0
2020-12-24 09:30:00,86.45,87.1,86.35,87.1,461040.0,85.9309,86.577,85.8315,86.577,461040.0
2020-12-24 09:40:00,87.1,87.12,86.8,86.84,119880.0,86.577,86.5969,86.2788,86.3185,119880.0
2020-12-24 09:50:00,86.85,86.91,86.57,86.66,207040.0,86.3285,86.3881,86.0502,86.1396,207040.0
2020-12-24 10:00:00,86.7,86.77,86.61,86.76,71880.0,86.1794,86.249,86.0899,86.239,71880.0
2020-12-24 10:10:00,86.77,86.8,86.61,86.61,95800.0,86.249,86.2788,86.0899,86.0899,95800.0
2020-12-24 10:20:00,86.66,86.76,86.58,86.66,76900.0,86.1396,86.239,86.0601,86.1396,76900.0
2020-12-24 10:30:00,86.68,86.74,86.65,86.69,54840.0,86.1595,86.2191,86.1297,86.1695,54840.0
2020-12-24 10:40:00,86.64,86.67,86.49,86.5,76880.0,86.1198,86.1496,85.9707,85.9806,76880.0
2020-12-24 10:50:00,86.46,86.53,86.25,86.27,135680.0,85.9408,86.0104,85.7321,85.752,135680.0
2020-12-24 11:00:00,86.25,86.37,86.22,86.33,184940.0,85.7321,85.8514,85.7023,85.8116,184940.0
2020-12-24 11:10:00,86.36,86.56,86.36,86.55,103660.0,85.8414,86.0402,85.8414,86.0303,103660.0
2020-12-24 11:20:00,86.54,86.6,86.24,86.29,217640.0,86.0204,86.08,85.7222,85.7719,217640.0
2020-12-24 11:30:00,86.32,86.55,86.29,86.52,84340.0,85.8017,86.0303,85.7719,86.0005,84340.0
2020-12-24 11:40:00,86.52,86.53,86.32,86.35,93000.0,86.0005,86.0104,85.8017,85.8315,93000.0
2020-12-24 11:50:00,86.34,86.44,86.32,86.35,121300.0,85.8216,85.921,85.8017,85.8315,121300.0
2020-12-24 12:00:00,86.36,86.38,86.25,86.36,219020.0,85.8414,85.8613,85.7321,85.8414,219020.0
2020-12-24 12:10:00,86.37,86.42,86.31,86.34,71280.0,85.8514,85.9011,85.7917,85.8216,71280.0
2020-12-24 12:20:00,86.34,86.48,86.32,86.47,76000.0,85.8216,85.9607,85.8017,85.9508,76000.0
2020-12-24 12:30:00,86.47,86.51,86.38,86.44,128660.0,85.9508,85.9905,85.8613,85.921,128660.0
2020-12-24 12:40:00,86.43,86.57,86.42,86.57,197680.0,85.911,86.0502,85.9011,86.0502,197680.0
2020-12-24 12:50:00,86.64,86.81,86.52,86.74,754540.0,86.1198,86.2887,86.0005,86.2191,754540.0
2020-12-28 09:30:00,87.25,87.75,87.09,87.7,710420.0,86.7261,87.2231,86.567,87.1734,710420.0
2020-12-28 09:40:00,87.68,87.69,87.31,87.41,237580.0,87.1535,87.1634,86.7857,86.8851,237580.0
2020-12-28 09:50:00,87.42,87.75,87.38,87.69,208640.0,86.8951,87.2231,86.8553,87.1634,208640.0
2020-12-28 10:00:00,87.75,87.75,87.55,87.59,140080.0,87.2231,87.2231,87.0243,87.064,140080.0
2020-12-28 10:10:00,87.59,87.71,87.57,87.65,163800.0,87.064,87.1833,87.0442,87.1237,163800.0
2020-12-28 10:20:00,87.53,87.89,87.49,87.85,230460.0,87.0044,87.3622,86.9646,87.3225,230460.0
2020-12-28 10:30:00,87.85,88.22,87.79,88.2,255620.0,87.3225,87.6903,87.2628,87.6704,255620.0
2020-12-28 10:40:00,88.2,88.34,88.19,88.32,250040.0,87.6704,87.8095,87.6604,87.7897,250040.0
2020-12-28 10:50:00,88.35,88.37,88.13,88.14,142440.0,87.8195,87.8394,87.6008,87.6107,142440.0
2020-12-28 11:00:00,88.11,88.24,88.11,88.19,74460.0,87.5809,87.7101,87.5809,87.6604,74460.0
2020-12-28 11:10:00,88.15,88.19,88.1,88.17,103840.0,87.6207,87.6604,87.571,87.6406,103840.0
2020-12-28 11:20:00,88.17,88.27,88.17,88.17,139320.0,87.6406,87.74,87.6406,87.6406,139320.0
2020-12-28 11:30:00,88.18,88.25,88.18,88.23,60000.0,87.6505,87.7201,87.6505,87.7002,60000.0
2020-12-28 11:40:00,88.24,88.29,88.21,88.28,70360.0,87.7101,87.7598,87.6803,87.7499,70360.0
2020-12-28 11:50:00,88.22,88.35,88.15,88.33,204780.0,87.6903,87.8195,87.6207,87.7996,204780.0
2020-12-28 12:00:00,88.35,88.94,88.33,88.94,665720.0,87.8195,88.4059,87.7996,88.4059,665720.0
2020-12-28 12:10:00,88.95,89.13,88.86,89.13,427680.0,88.4159,88.5948,88.3264,88.5948,427680.0
2020-12-28 12:20:00,89.11,89.15,89.0,89.03,187000.0,88.5749,88.6147,88.4656,88.4954,187000.0
2020-12-28 12:30:00,89.04,89.15,88.97,88.98,235680.0,88.5053,88.6147,88.4358,88.4457,235680.0
2020-12-28 12:40:00,89.04,89.04,88.82,88.84,322460.0,88.5053,88.5053,88.2867,88.3065,322460.0
2020-12-28 12:50:00,88.84,88.96,88.81,88.93,157660.0,88.3065,88.4258,88.2767,88.396,157660.0
2020-12-28 13:00:00,88.97,89.02,88.89,89.01,230140.0,88.4358,88.4855,88.3562,88.4755,230140.0
2020-12-28 13:10:00,89.01,89.12,88.99,89.07,208140.0,88.4755,88.5849,88.4556,88.5352,208140.0
2020-12-28 13:20:00,89.08,89.19,89.08,89.18,167780.0,88.5451,88.6544,88.5451,88.6445,167780.0
2020-12-28 13:30:00,89.18,89.35,89.13,89.28,180820.0,88.6445,88.8135,88.5948,88.7439,180820.0
2020-12-28 13:40:00,89.26,89.3,89.02,89.08,257880.0,88.724,88.7638,88.4855,88.5451,257880.0
2020-12-28 13:50:00,89.06,89.08,88.89,88.89,133280.0,88.5252,88.5451,88.3562,88.3562,133280.0
2020-12-28 14:00:00,88.94,88.98,88.57,88.73,320060.0,88.4059,88.4457,88.0382,88.1972,320060.0
2020-12-28 14:10:00,88.77,88.84,88.74,88.76,171620.0,88.237,88.3065,88.2071,88.227,171620.0
2020-12-28 14:20:00,88.75,88.83,88.71,88.83,99180.0,88.2171,88.2966,88.1773,88.2966,99180.0
2020-12-28 14:30:00,88.84,88.85,88.71,88.77,114480.0,88.3065,88.3165,88.1773,88.237,114480.0
2020-12-28 14:40:00,88.78,88.94,88.71,88.91,334120.0,88.2469,88.4059,88.1773,88.3761,334120.0
2020-12-28 14:50:00,88.89,88.92,88.81,88.9,143020.0,88.3562,88.3861,88.2767,88.3662,143020.0
2020-12-28 15:00:00,88.9,88.97,88.87,88.88,108900.0,88.3662,88.4358,88.3364,88.3463,108900.0
2020-12-28 15:10:00,88.88,88.92,88.85,88.9,105400.0,88.3463,88.3861,88.3165,88.3662,105400.0
2020-12-28 15:20:00,88.9,88.93,88.69,88.73,345580.0,88.3662,88.396,88.1574,88.1972,345580.0
2020-12-28 15:30:00,88.72,88.9,88.72,88.86,323280.0,88.1873,88.3662,88.1873,88.3264,323280.0
2020-12-28 15:40:00,88.87,88.98,88.8,88.95,583640.0,88.3364,88.4457,88.2668,88.4159,583640.0
2020-12-28 15:50:00,88.95,89.01,88.64,88.71,1121840.0,88.4159,88.4755,88.1077,88.1773,1121840.0
2020-12-29 09:30:00,89.36,89.42,88.94,89.1,898240.0,88.8234,88.8831,88.4059,88.565,898240.0
2020-12-29 09:40:00,89.1,89.15,88.86,89.0,289700.0,88.565,88.6147,88.3264,88.4656,289700.0
2020-12-29 09:50:00,88.99,89.0,88.37,88.6,321700.0,88.4556,88.4656,87.8394,88.068,321700.0
2020-12-29 10:00:00,88.57,88.61,88.38,88.5,183040.0,88.0382,88.0779,87.8493,87.9686,183040.0
2020-12-29 10:10:00,88.36,88.45,88.15,88.37,198080.0,87.8294,87.9189,87.6207,87.8394,198080.0
2020-12-29 10:20:00,88.44,88.69,88.44,88.48,202400.0,87.9089,88.1574,87.9089,87.9487,202400.0
2020-12-29 10:30:00,88.46,88.59,88.31,88.37,151000.0,87.9288,88.058,87.7797,87.8394,151000.0
2020-12-29 10:40:00,88.38,88.39,88.21,88.3,195320.0,87.8493,87.8592,87.6803,87.7698,195320.0
2020-12-29 10:50:00,88.33,88.6,88.25,88.5,186080.0,87.7996,88.068,87.7201,87.9686,186080.0
2020-12-29 11:00:00,88.5,88.52,88.32,88.37,114420.0,87.9686,87.9885,87.7897,87.8394,114420.0
2020-12-29 11:10:00,88.34,88.34,88.03,88.09,209740.0,87.8095,87.8095,87.5014,87.561,209740.0
2020-12-29 11:20:00,88.07,88.16,88.03,88.08,132820.0,87.5412,87.6306,87.5014,87.5511,132820.0
2020-12-29 11:30:00,88.11,88.18,88.04,88.12,157060.0,87.5809,87.6505,87.5113,87.5909,157060.0
2020-12-29 11:40:00,88.12,88.15,87.92,88.11,144240.0,87.5909,87.6207,87.3921,87.5809,144240.0
2020-12-29 11:50:00,88.1,88.1,87.94,87.95,79340.0,87.571,87.571,87.4119,87.4219,79340.0
2020-12-29 12:00:00,88.01,88.01,87.87,88.01,151400.0,87.4815,87.4815,87.3424,87.4815,151400.0
2020-12-29 12:10:00,88.01,88.01,87.85,87.96,101880.0,87.4815,87.4815,87.3225,87.4318,101880.0
2020-12-29 12:20:00,87.88,88.2,87.86,88.15,364340.0,87.3523,87.6704,87.3324,87.6207,364340.0
2020-12-29 12:30:00,88.11,88.14,87.96,87.99,156180.0,87.5809,87.6107,87.4318,87.4616,156180.0
2020-12-29 12:40:00,88.04,88.08,87.83,87.89,116980.0,87.5113,87.5511,87.3026,87.3622,116980.0
2020-12-29 12:50:00,87.89,88.14,87.84,88.13,115340.0,87.3622,87.6107,87.3125,87.6008,115340.0
2020-12-29 13:00:00,88.12,88.12,87.94,88.0,109520.0,87.5909,87.5909,87.4119,87.4716,109520.0
2020-12-29 13:10:00,87.98,88.11,87.94,88.03,144400.0,87.4517,87.5809,87.4119,87.5014,144400.0
2020-12-29 13:20:00,87.99,88.09,87.95,88.09,97040.0,87.4616,87.561,87.4219,87.561,97040.0
2020-12-29 13:30:00,88.1,88.1,87.95,87.99,77360.0,87.571,87.571,87.4219,87.4616,77360.0
2020-12-29 13:40:00,87.97,88.02,87.94,88.02,60000.0,87.4418,87.4915,87.4119,87.4915,60000.0
2020-12-29 13:50:00,88.05,88.12,88.05,88.12,47380.0,87.5213,87.5909,87.5213,87.5909,47380.0
2020-12-29 14:00:00,88.09,88.09,88.0,88.03,123820.0,87.561,87.561,87.4716,87.5014,123820.0
2020-12-29 14:10:00,88.04,88.07,87.99,88.03,63200.0,87.5113,87.5412,87.4616,87.5014,63200.0
2020-12-29 14:20:00,88.04,88.05,87.85,87.88,88900.0,87.5113,87.5213,87.3225,87.3523,88900.0
2020-12-29 14:30:00,87.86,87.97,87.81,87.95,115540.0,87.3324,87.4418,87.2827,87.4219,115540.0
2020-12-29 14:40:00,87.88,87.93,87.82,87.84,59800.0,87.3523,87.402,87.2927,87.3125,59800.0
2020-12-29 14:50:00,87.83,88.01,87.83,87.93,60480.0,87.3026,87.4815,87.3026,87.402,60480.0
2020-12-29 15:00:00,87.93,87.93,87.8,87.8,106000.0,87.402,87.402,87.2728,87.2728,106000.0
2020-12-29 15:10:00,87.83,87.95,87.83,87.94,89260.0,87.3026,87.4219,87.3026,87.4119,89260.0
2020-12-29 15:20:00,87.96,88.08,87.96,88.0,106840.0,87.4318,87.5511,87.4318,87.4716,106840.0
2020-12-29 15:30:00,88.01,88.01,87.9,87.95,150080.0,87.4815,87.4815,87.3722,87.4219,150080.0
2020-12-29 15:40:00,87.97,88.02,87.92,87.96,162000.0,87.4418,87.4915,87.3921,87.4318,162000.0
2020-12-29 15:50:00,87.95,88.05,87.76,87.89,666700.0,87.4219,87.5213,87.233,87.3622,666700.0
2020-12-30 09:30:00,88.11,88.39,87.71,87.73,508320.0,87.5809,87.8592,87.1833,87.2032,508320.0
2020-12-30 09:40:00,87.69,87.77,87.49,87.61,347160.0,87.1634,87.243,86.9646,87.0839,347160.0
2020-12-30 09:50:00,87.58,87.62,87.43,87.45,154820.0,87.0541,87.0939,86.905,86.9249,154820.0
2020-12-30 10:00:00,87.41,87.43,87.28,87.28,141580.0,86.8851,86.905,86.7559,86.7559,141580.0
2020-12-30 10:10:00,87.27,87.37,87.17,87.37,203580.0,86.746,86.8454,86.6466,86.8454,203580.0
2020-12-30 10:20:00,87.39,87.39,87.25,87.34,77940.0,86.8652,86.8652,86.7261,86.8155,77940.0
2020-12-30 10:30:00,87.33,87.38,87.12,87.2,147500.0,86.8056,86.8553,86.5969,86.6764,147500.0
2020-12-30 10:40:00,87.18,87.39,87.18,87.38,142780.0,86.6565,86.8652,86.6565,86.8553,142780.0
2020-12-30 10:50:00,87.37,87.47,87.36,87.47,111560.0,86.8454,86.9448,86.8354,86.9448,111560.0
2020-12-30 11:00:00,87.47,87.47,87.34,87.45,64140.0,86.9448,86.9448,86.8155,86.9249,64140.0
2020-12-30 11:10:00,87.41,87.46,87.39,87.45,69460.0,86.8851,86.9348,86.8652,86.9249,69460.0
2020-12-30 11:20:00,87.47,87.47,87.32,87.32,109900.0,86.9448,86.9448,86.7957,86.7957,109900.0
2020-12-30 11:30:00,87.38,87.44,87.29,87.34,55560.0,86.8553,86.9149,86.7658,86.8155,55560.0
2020-12-30 11:40:00,87.33,87.37,87.22,87.27,72400.0,86.8056,86.8454,86.6963,86.746,72400.0
2020-12-30 11:50:00,87.27,87.3,87.24,87.29,103400.0,86.746,86.7758,86.7161,86.7658,103400.0
2020-12-30 12:00:00,87.28,87.3,87.11,87.16,135000.0,86.7559,86.7758,86.5869,86.6366,135000.0
2020-12-30 12:10:00,87.14,87.15,86.91,86.91,311500.0,86.6167,86.6267,86.3881,86.3881,311500.0
2020-12-30 12:20:00,86.91,86.91,86.66,86.88,332080.0,86.3881,86.3881,86.1396,86.3583,332080.0
2020-12-30 12:30:00,86.87,86.92,86.64,86.66,224600.0,86.3484,86.3981,86.1198,86.1396,224600.0
2020-12-30 12:40:00,86.68,86.7,86.5,86.61,287280.0,86.1595,86.1794,85.9806,86.0899,287280.0
2020-12-30 12:50:00,86.59,86.61,86.4,86.47,283180.0,86.0701,86.0899,85.8812,85.9508,283180.0
2020-12-30 13:00:00,86.47,86.76,86.47,86.73,202940.0,85.9508,86.239,85.9508,86.2092,202940.0
2020-12-30 13:10:00,86.69,86.69,86.58,86.65,123900.0,86.1695,86.1695,86.0601,86.1297,123900.0
2020-12-30 13:20:00,86.64,86.76,86.64,86.76,45380.0,86.1198,86.239,86.1198,86.239,45380.0
2020-12-30 13:30:00,86.76,86.83,86.73,86.73,85560.0,86.239,86.3086,86.2092,86.2092,85560.0
2020-12-30 13:40:00,86.68,86.78,86.66,86.76,56380.0,86.1595,86.2589,86.1396,86.239,56380.0
2020-12-30 13:50:00,86.77,86.78,86.69,86.73,68780.0,86.249,86.2589,86.1695,86.2092,68780.0
2020-12-30 14:00:00,86.73,86.77,86.6,86.6,92060.0,86.2092,86.249,86.08,86.08,92060.0
2020-12-30 14:10:00,86.63,86.63,86.54,86.55,89700.0,86.1098,86.1098,86.0204,86.0303,89700.0
2020-12-30 14:20:00,86.56,86.63,86.53,86.62,109340.0,86.0402,86.1098,86.0104,86.0999,109340.0
2020-12-30 14:30:00,86.62,86.66,86.54,86.65,87560.0,86.0999,86.1396,86.0204,86.1297,87560.0
2020-12-30 14:40:00,86.66,86.75,86.65,86.73,140140.0,86.1396,86.2291,86.1297,86.2092,140140.0
2020-12-30 14:50:00,86.73,86.81,86.68,86.8,118000.0,86.2092,86.2887,86.1595,86.2788,118000.0
2020-12-30 15:00:00,86.8,86.87,86.72,86.83,136680.0,86.2788,86.3484,86.1993,86.3086,136680.0
2020-12-30 15:10:00,86.81,86.86,86.71,86.73,188900.0,86.2887,86.3384,86.1893,86.2092,188900.0
2020-12-30 15:20:00,86.76,86.86,86.74,86.82,112480.0,86.239,86.3384,86.2191,86.2987,112480.0
2020-12-30 15:30:00,86.8,86.84,86.77,86.8,146260.0,86.2788,86.3185,86.249,86.2788,146260.0
2020-12-30 15:40:00,86.8,86.96,86.8,86.84,258940.0,86.2788,86.4378,86.2788,86.3185,258940.0
2020-12-30 15:50:00,86.86,87.06,86.81,86.81,1336400.0,86.3384,86.5372,86.2887,86.2887,1336400.0
2020-12-31 09:30:00,86.86,87.73,86.8,87.71,638240.0,86.3384,87.2032,86.2788,87.1833,638240.0
2020-12-31 09:40:00,87.77,87.88,87.58,87.58,472820.0,87.243,87.3523,87.0541,87.0541,472820.0
2020-12-31 09:50:00,87.58,87.67,87.23,87.37,236820.0,87.0541,87.1436,86.7062,86.8454,236820.0
2020-12-31 10:00:00,87.35,87.71,87.31,87.37,192080.0,86.8255,87.1833,86.7857,86.8454,192080.0
2020-12-31 10:10:00,87.44,87.44,87.28,87.34,190600.0,86.9149,86.9149,86.7559,86.8155,190600.0
2020-12-31 10:20:00,87.36,87.38,87.3,87.31,60100.0,86.8354,86.8553,86.7758,86.7857,60100.0
2020-12-31 10:30:00,87.32,87.37,87.1,87.1,170600.0,86.7957,86.8454,86.577,86.577,170600.0
2020-12-31 10:40:00,87.14,87.24,87.1,87.23,115600.0,86.6167,86.7161,86.577,86.7062,115600.0
2020-12-31 10:50:00,87.19,87.4,87.15,87.37,239000.0,86.6664,86.8752,86.6267,86.8454,239000.0
2020-12-31 11:00:00,87.4,87.51,87.31,87.31,146100.0,86.8752,86.9845,86.7857,86.7857,146100.0
2020-12-31 11:10:00,87.32,87.44,87.29,87.43,114360.0,86.7957,86.9149,86.7658,86.905,114360.0
2020-12-31 11:20:00,87.46,87.46,87.3,87.3,142540.0,86.9348,86.9348,86.7758,86.7758,142540.0
2020-12-31 11:30:00,87.32,87.35,87.22,87.29,90700.0,86.7957,86.8255,86.6963,86.7658,90700.0
2020-12-31 11:40:00,87.32,87.47,87.32,87.47,103520.0,86.7957,86.9448,86.7957,86.9448,103520.0
2020-12-31 11:50:00,87.46,87.46,87.15,87.17,225980.0,86.9348,86.9348,86.6267,86.6466,225980.0
2020-12-31 12:00:00,87.25,87.35,87.21,87.35,101980.0,86.7261,86.8255,86.6863,86.8255,101980.0
2020-12-31 12:10:00,87.36,87.36,87.27,87.3,90020.0,86.8354,86.8354,86.746,86.7758,90020.0
2020-12-31 12:20:00,87.29,87.34,87.25,87.3,61720.0,86.7658,86.8155,86.7261,86.7758,61720.0
2020-12-31 12:30:00,87.31,87.34,87.21,87.3,182500.0,86.7857,86.8155,86.6863,86.7758,182500.0
2020-12-31 12:40:00,87.35,87.49,87.35,87.46,102060.0,86.8255,86.9646,86.8255,86.9348,102060.0
2020-12-31 12:50:00,87.41,87.48,87.32,87.37,54160.0,86.8851,86.9547,86.7957,86.8454,54160.0
2020-12-31 13:00:00,87.33,87.37,87.26,87.31,34000.0,86.8056,86.8454,86.736,86.7857,34000.0
2020-12-31 13:10:00,87.31,87.37,87.27,87.29,65640.0,86.7857,86.8454,86.746,86.7658,65640.0
2020-12-31 13:20:00,87.3,87.34,87.27,87.31,100820.0,86.7758,86.8155,86.746,86.7857,100820.0
2020-12-31 13:30:00,87.28,87.33,87.19,87.19,139600.0,86.7559,86.8056,86.6664,86.6664,139600.0
2020-12-31 13:40:00,87.18,87.19,87.1,87.13,101860.0,86.6565,86.6664,86.577,86.6068,101860.0
2020-12-31 13:50:00,87.15,87.2,87.13,87.13,88100.0,86.6267,86.6764,86.6068,86.6068,88100.0
2020-12-31 14:00:00,87.13,87.16,86.98,87.05,166060.0,86.6068,86.6366,86.4577,86.5273,166060.0
2020-12-31 14:10:00,87.02,87.22,86.98,87.16,126200.0,86.4975,86.6963,86.4577,86.6366,126200.0
2020-12-31 14:20:00,87.19,87.19,87.06,87.13,108280.0,86.6664,86.6664,86.5372,86.6068,108280.0
2020-12-31 14:30:00,87.13,87.37,87.11,87.32,151420.0,86.6068,86.8454,86.5869,86.7957,151420.0
2020-12-31 14:40:00,87.32,87.44,87.32,87.39,73080.0,86.7957,86.9149,86.7957,86.8652,73080.0
2020-12-31 14:50:00,87.42,87.42,87.3,87.35,109120.0,86.8951,86.8951,86.7758,86.8255,109120.0
2020-12-31 15:00:00,87.36,87.42,87.25,87.29,141600.0,86.8354,86.8951,86.7261,86.7658,141600.0
2020-12-31 15:10:00,87.27,87.43,87.27,87.38,134000.0,86.746,86.905,86.746,86.8553,134000.0
2020-12-31 15:20:00,87.4,87.42,87.31,87.34,131620.0,86.8752,86.8951,86.7857,86.8155,131620.0
2020-12-31 15:30:00,87.37,87.41,87.29,87.32,208560.0,86.8454,86.8851,86.7658,86.7957,208560.0
2020-12-31 15:40:00,87.31,87.35,87.2,87.29,284300.0,86.7857,86.8255,86.6764,86.7658,284300.0
2020-12-31 15:50:00,87.35,87.73,87.33,87.56,1523120.0,86.8255,87.2032,86.8056,87.0342,1523120.0
2021-01-04 09:30:00,88.0,88.07,87.38,87.46,1247680.0,87.4716,87.5412,86.8553,86.9348,1247680.0
2021-01-04 09:40:00,87.41,87.8,87.31,87.75,475320.0,86.8851,87.2728,86.7857,87.2231,475320.0
2021-01-04 09:50:00,87.75,87.75,87.26,87.26,266220.0,87.2231,87.2231,86.736,86.736,266220.0
2021-01-04 10:00:00,87.39,87.4,87.12,87.2,203760.0,86.8652,86.8752,86.5969,86.6764,203760.0
2021-01-04 10:10:00,87.29,87.29,87.0,87.13,164800.0,86.7658,86.7658,86.4776,86.6068,164800.0
2021-01-04 10:20:00,87.2,87.4,87.12,87.33,227700.0,86.6764,86.8752,86.5969,86.8056,227700.0
2021-01-04 10:30:00,87.31,87.67,87.31,87.64,335900.0,86.7857,87.1436,86.7857,87.1137,335900.0
2021-01-04 10:40:00,87.62,87.84,87.18,87.23,401260.0,87.0939,87.3125,86.6565,86.7062,401260.0
2021-01-04 10:50:00,87.23,87.33,86.85,86.88,259680.0,86.7062,86.8056,86.3285,86.3583,259680.0
2021-01-04 11:00:00,86.81,86.98,86.15,86.3,731780.0,86.2887,86.4577,85.6327,85.7818,731780.0
2021-01-04 11:10:00,86.34,86.8,86.24,86.57,340460.0,85.8216,86.2788,85.7222,86.0502,340460.0
2021-01-04 11:20:00,86.55,86.59,86.26,86.47,101240.0,86.0303,86.0701,85.742,85.9508,101240.0
2021-01-04 11:30:00,86.37,86.51,86.25,86.37,135540.0,85.8514,85.9905,85.7321,85.8514,135540.0
2021-01-04 11:40:00,86.33,86.39,86.2,86.23,103200.0,85.8116,85.8713,85.6824,85.7122,103200.0
2021-01-04 11:50:00,86.24,86.27,85.92,85.96,215740.0,85.7222,85.752,85.4041,85.4438,215740.0
2021-01-04 12:00:00,85.98,86.04,85.72,85.72,285780.0,85.4637,85.5234,85.2053,85.2053,285780.0
2021-01-04 12:10:00,85.71,85.76,85.44,85.58,324100.0,85.1953,85.245,84.927,85.0661,324100.0
2021-01-04 12:20:00,85.56,85.84,85.56,85.76,305100.0,85.0462,85.3246,85.0462,85.245,305100.0
2021-01-04 12:30:00,85.67,85.7,85.4,85.48,190540.0,85.1556,85.1854,84.8872,84.9667,190540.0
2021-01-04 12:40:00,85.51,85.53,85.36,85.49,155560.0,84.9965,85.0164,84.8474,84.9767,155560.0
2021-01-04 12:50:00,85.45,85.74,85.42,85.63,79180.0,84.9369,85.2252,84.9071,85.1158,79180.0
2021-01-04 13:00:00,85.59,85.68,85.52,85.65,129240.0,85.0761,85.1655,85.0065,85.1357,129240.0
2021-01-04 13:10:00,85.66,85.86,85.66,85.84,202660.0,85.1456,85.3444,85.1456,85.3246,202660.0
2021-01-04 13:20:00,85.83,86.15,85.83,86.09,241960.0,85.3146,85.6327,85.3146,85.5731,241960.0
2021-01-04 13:30:00,86.08,86.22,85.98,86.16,136720.0,85.5631,85.7023,85.4637,85.6426,136720.0
2021-01-04 13:40:00,86.16,86.29,86.15,86.22,162800.0,85.6426,85.7719,85.6327,85.7023,162800.0
2021-01-04 13:50:00,86.24,86.46,86.22,86.41,240340.0,85.7222,85.9408,85.7023,85.8911,240340.0
2021-01-04 14:00:00,86.44,86.44,86.09,86.09,196460.0,85.921,85.921,85.5731,85.5731,196460.0
2021-01-04 14:10:00,86.11,86.32,86.06,86.2,315700.0,85.5929,85.8017,85.5432,85.6824,315700.0
2021-01-04 14:20:00,86.16,86.3,86.13,86.26,355300.0,85.6426,85.7818,85.6128,85.742,355300.0
2021-01-04 14:30:00,86.22,86.39,86.15,86.36,177440.0,85.7023,85.8713,85.6327,85.8414,177440.0
2021-01-04 14:40:00,86.37,86.39,86.15,86.15,169840.0,85.8514,85.8713,85.6327,85.6327,169840.0
2021-01-04 14:50:00,86.14,86.43,86.06,86.36,200400.0,85.6228,85.911,85.5432,85.8414,200400.0
2021-01-04 15:00:00,86.34,86.46,86.17,86.3,162120.0,85.8216,85.9408,85.6526,85.7818,162120.0
2021-01-04 15:10:00,86.39,86.5,86.31,86.34,114840.0,85.8713,85.9806,85.7917,85.8216,114840.0
2021-01-04 15:20:00,86.4,86.4,86.2,86.21,132420.0,85.8812,85.8812,85.6824,85.6923,132420.0
2021-01-04 15:30:00,86.23,86.52,86.14,86.49,320860.0,85.7122,86.0005,85.6228,85.9707,320860.0
2021-01-04 15:40:00,86.5,86.64,86.46,86.61,467960.0,85.9806,86.1198,85.9408,86.0899,467960.0
2021-01-04 15:50:00,86.6,86.73,86.18,86.32,2406020.0,86.08,86.2092,85.6625,85.8017,2406020.0
2021-01-05 09:30:00,86.22,86.57,85.85,86.51,748080.0,85.7023,86.0502,85.3345,85.9905,748080.0
2021-01-05 09:40:00,86.49,87.02,86.37,86.7,419900.0,85.9707,86.4975,85.8514,86.1794,419900.0
2021-01-05 09:50:00,86.75,87.2,86.75,87.19,358480.0,86.2291,86.6764,86.2291,86.6664,358480.0
2021-01-05 10:00:00,87.22,87.34,86.94,87.15,268920.0,86.6963,86.8155,86.4179,86.6267,268920.0
2021-01-05 10:10:00,87.1,87.21,86.62,86.73,218000.0,86.577,86.6863,86.0999,86.2092,218000.0
2021-01-05 10:20:00,86.7,86.95,86.62,86.87,153260.0,86.1794,86.4279,86.0999,86.3484,153260.0
2021-01-05 10:30:00,86.89,86.9,86.74,86.83,207880.0,86.3682,86.3782,86.2191,86.3086,207880.0
2021-01-05 10:40:00,86.81,86.92,86.69,86.74,151880.0,86.2887,86.3981,86.1695,86.2191,151880.0
2021-01-05 10:50:00,86.72,86.89,86.6,86.67,209760.0,86.1993,86.3682,86.08,86.1496,209760.0
2021-01-05 11:00:00,86.64,86.76,86.53,86.59,172920.0,86.1198,86.239,86.0104,86.0701,172920.0
2021-01-05 11:10:00,86.59,86.68,86.4,86.47,281160.0,86.0701,86.1595,85.8812,85.9508,281160.0
2021-01-05 11:20:00,86.48,86.77,86.48,86.7,112380.0,85.9607,86.249,85.9607,86.1794,112380.0
2021-01-05 11:30:00,86.73,86.8,86.62,86.77,137040.0,86.2092,86.2788,86.0999,86.249,137040.0
2021-01-05 11:40:00,86.76,86.8,86.63,86.7,85320.0,86.239,86.2788,86.1098,86.1794,85320.0
2021-01-05 11:50:00,86.67,86.82,86.65,86.65,168880.0,86.1496,86.2987,86.1297,86.1297,168880.0
2021-01-05 12:00:00,86.67,86.71,86.55,86.68,82000.0,86.1496,86.1893,86.0303,86.1595,82000.0
2021-01-05 12:10:00,86.67,86.71,86.52,86.57,146640.0,86.1496,86.1893,86.0005,86.0502,146640.0
2021-01-05 12:20:00,86.59,86.59,86.41,86.46,168360.0,86.0701,86.0701,85.8911,85.9408,168360.0
2021-01-05 12:30:00,86.42,86.68,86.42,86.65,133120.0,85.9011,86.1595,85.9011,86.1297,133120.0
2021-01-05 12:40:00,86.7,86.7,86.53,86.57,85440.0,86.1794,86.1794,86.0104,86.0502,85440.0
2021-01-05 12:50:00,86.55,86.63,86.5,86.6,53360.0,86.0303,86.1098,85.9806,86.08,53360.0
2021-01-05 13:00:00,86.61,86.65,86.55,86.63,43940.0,86.0899,86.1297,86.0303,86.1098,43940.0
2021-01-05 13:10:00,86.65,86.7,86.62,86.68,34000.0,86.1297,86.1794,86.0999,86.1595,34000.0
2021-01-05 13:20:00,86.65,86.71,86.63,86.65,68280.0,86.1297,86.1893,86.1098,86.1297,68280.0
2021-01-05 13:30:00,86.67,86.78,86.67,86.76,33120.0,86.1496,86.2589,86.1496,86.239,33120.0
2021-01-05 13:40:00,86.78,86.86,86.75,86.83,57600.0,86.2589,86.3384,86.2291,86.3086,57600.0
2021-01-05 13:50:00,86.85,86.93,86.75,86.75,43380.0,86.3285,86.408,86.2291,86.2291,43380.0
2021-01-05 14:00:00,86.81,87.03,86.81,87.03,174060.0,86.2887,86.5074,86.2887,86.5074,174060.0
2021-01-05 14:10:00,87.0,87.02,86.92,86.97,69000.0,86.4776,86.4975,86.3981,86.4478,69000.0
2021-01-05 14:20:00,86.98,87.05,86.95,87.02,115700.0,86.4577,86.5273,86.4279,86.4975,115700.0
2021-01-05 14:30:00,87.0,87.1,86.96,86.96,186660.0,86.4776,86.577,86.4378,86.4378,186660.0
2021-01-05 14:40:00,86.98,87.04,86.95,86.99,183500.0,86.4577,86.5173,86.4279,86.4676,183500.0
2021-01-05 14:50:00,86.99,87.02,86.85,86.88,96800.0,86.4676,86.4975,86.3285,86.3583,96800.0
2021-01-05 15:00:00,86.84,87.0,86.84,86.98,163120.0,86.3185,86.4776,86.3185,86.4577,163120.0
2021-01-05 15:10:00,86.96,87.0,86.81,86.89,139040.0,86.4378,86.4776,86.2887,86.3682,139040.0
2021-01-05 15:20:00,86.86,86.87,86.65,86.68,127580.0,86.3384,86.3484,86.1297,86.1595,127580.0
2021-01-05 15:30:00,86.64,86.75,86.61,86.7,185720.0,86.1198,86.2291,86.0899,86.1794,185720.0
2021-01-05 15:40:00,86.68,86.99,86.61,86.99,308220.0,86.1595,86.4676,86.0899,86.4676,308220.0
2021-01-05 15:50:00,87.0,87.07,86.83,86.96,677940.0,86.4776,86.5472,86.3086,86.4378,677940.0
2021-01-06 09:30:00,85.01,85.66,84.8,85.18,2353680.0,84.4995,85.1456,84.2908,84.6685,2353680.0
2021-01-06 09:40:00,85.12,85.67,85.1,85.49,843940.0,84.6089,85.1556,84.589,84.9767,843940.0
2021-01-06 09:50:00,85.48,85.99,85.47,85.57,628600.0,84.9667,85.4737,84.9568,85.0562,628600.0
2021-01-06 10:00:00,85.54,85.65,85.34,85.6,223200.0,85.0264,85.1357,84.8276,85.086,223200.0
2021-01-06 10:10:00,85.69,86.04,85.69,86.04,251180.0,85.1755,85.5234,85.1755,85.5234,251180.0
2021-01-06 10:20:00,86.11,86.48,85.99,86.41,599380.0,85.5929,85.9607,85.4737,85.8911,599380.0
2021-01-06 10:30:00,86.41,86.64,86.41,86.59,326380.0,85.8911,86.1198,85.8911,86.0701,326380.0
2021-01-06 10:40:00,86.6,86.92,86.6,86.92,231460.0,86.08,86.3981,86.08,86.3981,231460.0
2021-01-06 10:50:00,86.99,87.2,86.55,86.62,480280.0,86.4676,86.6764,86.0303,86.0999,480280.0
2021-01-06 11:00:00,86.61,86.63,86.43,86.63,155560.0,86.0899,86.1098,85.911,86.1098,155560.0
2021-01-06 11:10:00,86.7,86.77,86.58,86.76,227300.0,86.1794,86.249,86.0601,86.239,227300.0
2021-01-06 11:20:00,86.81,86.92,86.68,86.86,519180.0,86.2887,86.3981,86.1595,86.3384,519180.0
2021-01-06 11:30:00,86.85,86.92,86.36,86.36,279540.0,86.3285,86.3981,85.8414,85.8414,279540.0
2021-01-06 11:40:00,86.4,86.49,86.28,86.45,118580.0,85.8812,85.9707,85.7619,85.9309,118580.0
2021-01-06 11:50:00,86.45,86.45,86.21,86.28,409840.0,85.9309,85.9309,85.6923,85.7619,409840.0
2021-01-06 12:00:00,86.28,86.45,86.21,86.34,458960.0,85.7619,85.9309,85.6923,85.8216,458960.0
2021-01-06 12:10:00,86.35,86.39,86.26,86.3,112760.0,85.8315,85.8713,85.742,85.7818,112760.0
2021-01-06 12:20:00,86.3,86.32,86.11,86.25,135540.0,85.7818,85.8017,85.5929,85.7321,135540.0
2021-01-06 12:30:00,86.2,86.37,86.2,86.28,135060.0,85.6824,85.8514,85.6824,85.7619,135060.0
2021-01-06 12:40:00,86.26,86.27,86.08,86.14,169820.0,85.742,85.752,85.5631,85.6228,169820.0
2021-01-06 12:50:00,86.15,86.17,85.97,86.14,178480.0,85.6327,85.6526,85.4538,85.6228,178480.0
2021-01-06 13:00:00,86.17,86.21,86.05,86.06,211180.0,85.6526,85.6923,85.5333,85.5432,211180.0
2021-01-06 13:10:00,86.07,86.49,86.07,86.3,196340.0,85.5532,85.9707,85.5532,85.7818,196340.0
2021-01-06 13:20:00,86.3,86.36,86.22,86.32,172640.0,85.7818,85.8414,85.7023,85.8017,172640.0
2021-01-06 13:30:00,86.33,86.58,86.33,86.55,143880.0,85.8116,86.0601,85.8116,86.0303,143880.0
2021-01-06 13:40:00,86.58,86.72,86.46,86.58,190000.0,86.0601,86.1993,85.9408,86.0601,190000.0
2021-01-06 13:50:00,86.58,86.58,86.38,86.41,123880.0,86.0601,86.0601,85.8613,85.8911,123880.0
2021-01-06 14:00:00,86.41,86.54,86.41,86.54,141740.0,85.8911,86.0204,85.8911,86.0204,141740.0
2021-01-06 14:10:00,86.54,86.65,86.3,86.42,201560.0,86.0204,86.1297,85.7818,85.9011,201560.0
2021-01-06 14:20:00,86.35,86.64,86.28,86.36,191940.0,85.8315,86.1198,85.7619,85.8414,191940.0
2021-01-06 14:30:00,86.33,86.54,86.14,86.33,204180.0,85.8116,86.0204,85.6228,85.8116,204180.0
2021-01-06 14:40:00,86.27,86.54,86.09,86.16,284520.0,85.752,86.0204,85.5731,85.6426,284520.0
2021-01-06 14:50:00,86.13,86.18,85.92,86.06,243500.0,85.6128,85.6625,85.4041,85.5432,243500.0
2021-01-06 15:00:00,86.0,86.0,85.76,85.83,157680.0,85.4836,85.4836,85.245,85.3146,157680.0
2021-01-06 15:10:00,85.89,86.39,85.88,86.21,189560.0,85.3743,85.8713,85.3643,85.6923,189560.0
2021-01-06 15:20:00,86.2,86.27,86.01,86.15,424380.0,85.6824,85.752,85.4935,85.6327,424380.0
2021-01-06 15:30:00,86.16,86.32,86.04,86.31,849660.0,85.6426,85.8017,85.5234,85.7917,849660.0
2021-01-06 15:40:00,86.3,86.4,86.1,86.18,1035780.0,85.7818,85.8812,85.583,85.6625,1035780.0
2021-01-06 15:50:00,86.16,86.44,85.94,86.17,3360960.0,85.6426,85.921,85.424,85.6526,3360960.0
2021-01-07 09:30:00,86.34,87.83,86.34,87.69,1690800.0,85.8216,87.3026,85.8216,87.1634,1690800.0
2021-01-07 09:40:00,87.7,87.96,87.49,87.84,702860.0,87.1734,87.4318,86.9646,87.3125,702860.0
2021-01-07 09:50:00,87.82,88.33,87.82,88.33,1039280.0,87.2927,87.7996,87.2927,87.7996,1039280.0
2021-01-07 10:00:00,88.35,88.58,88.22,88.53,438460.0,87.8195,88.0481,87.6903,87.9984,438460.0
2021-01-07 10:10:00,88.52,88.57,88.15,88.19,309800.0,87.9885,88.0382,87.6207,87.6604,309800.0
2021-01-07 10:20:00,88.22,88.38,87.95,87.97,212880.0,87.6903,87.8493,87.4219,87.4418,212880.0
2021-01-07 10:30:00,87.95,88.05,87.87,87.94,270600.0,87.4219,87.5213,87.3424,87.4119,270600.0
2021-01-07 10:40:00,87.93,88.21,87.83,88.19,541940.0,87.402,87.6803,87.3026,87.6604,541940.0
2021-01-07 10:50:00,88.16,88.23,87.96,88.15,465240.0,87.6306,87.7002,87.4318,87.6207,465240.0
2021-01-07 11:00:00,88.14,88.2,87.79,87.79,623900.0,87.6107,87.6704,87.2628,87.2628,623900.0
2021-01-07 11:10:00,87.81,87.83,87.64,87.83,304360.0,87.2827,87.3026,87.1137,87.3026,304360.0
2021-01-07 11:20:00,87.89,87.99,87.83,87.9,203960.0,87.3622,87.4616,87.3026,87.3722,203960.0
2021-01-07 11:30:00,87.92,88.32,87.89,88.32,165320.0,87.3921,87.7897,87.3622,87.7897,165320.0
2021-01-07 11:40:00,88.3,88.32,88.22,88.24,254360.0,87.7698,87.7897,87.6903,87.7101,254360.0
2021-01-07 11:50:00,88.22,88.24,88.06,88.08,246100.0,87.6903,87.7101,87.5312,87.5511,246100.0
2021-01-07 12:00:00,88.15,88.15,87.98,88.11,241600.0,87.6207,87.6207,87.4517,87.5809,241600.0
2021-01-07 12:10:00,88.13,88.17,88.04,88.12,153920.0,87.6008,87.6406,87.5113,87.5909,153920.0
2021-01-07 12:20:00,88.11,88.16,88.03,88.1,150460.0,87.5809,87.6306,87.5014,87.571,150460.0
2021-01-07 12:30:00,88.12,88.25,88.11,88.18,190740.0,87.5909,87.7201,87.5809,87.6505,190740.0
2021-01-07 12:40:00,88.2,88.37,88.19,88.32,339100.0,87.6704,87.8394,87.6604,87.7897,339100.0
2021-01-07 12:50:00,88.36,88.43,88.33,88.39,216640.0,87.8294,87.899,87.7996,87.8592,216640.0
2021-01-07 13:00:00,88.42,88.43,88.22,88.28,159840.0,87.8891,87.899,87.6903,87.7499,159840.0
2021-01-07 13:10:00,88.29,88.47,88.29,88.47,151200.0,87.7598,87.9388,87.7598,87.9388,151200.0
2021-01-07 13:20:00,88.47,88.52,88.41,88.44,158360.0,87.9388,87.9885,87.8791,87.9089,158360.0
2021-01-07 13:30:00,88.46,88.63,88.46,88.63,186720.0,87.9288,88.0978,87.9288,88.0978,186720.0
2021-01-07 13:40:00,88.61,88.7,88.45,88.45,214520.0,88.0779,88.1674,87.9189,87.9189,214520.0
2021-01-07 13:50:00,88.43,88.45,88.21,88.34,127200.0,87.899,87.9189,87.6803,87.8095,127200.0
2021-01-07 14:00:00,88.33,88.34,88.24,88.32,92920.0,87.7996,87.8095,87.7101,87.7897,92920.0
2021-01-07 14:10:00,88.28,88.36,88.24,88.26,136360.0,87.7499,87.8294,87.7101,87.73,136360.0
2021-01-07 14:20:00,88.22,88.27,88.05,88.09,183360.0,87.6903,87.74,87.5213,87.561,183360.0
2021-01-07 14:30:00,88.11,88.15,88.03,88.11,185680.0,87.5809,87.6207,87.5014,87.5809,185680.0
2021-01-07 14:40:00,88.1,88.14,87.97,87.98,334180.0,87.571,87.6107,87.4418,87.4517,334180.0
2021-01-07 14:50:00,88.0,88.05,87.94,88.04,250340.0,87.4716,87.5213,87.4119,87.5113,250340.0
2021-01-07 15:00:00,88.03,88.13,88.02,88.08,425460.0,87.5014,87.6008,87.4915,87.5511,425460.0
2021-01-07 15:10:00,88.1,88.29,88.05,88.29,225920.0,87.571,87.7598,87.5213,87.7598,225920.0
2021-01-07 15:20:00,88.29,88.5,88.27,88.41,269800.0,87.7598,87.9686,87.74,87.8791,269800.0
2021-01-07 15:30:00,88.44,88.52,88.36,88.5,269840.0,87.9089,87.9885,87.8294,87.9686,269840.0
2021-01-07 15:40:00,88.52,88.72,88.51,88.65,562940.0,87.9885,88.1873,87.9785,88.1177,562940.0
2021-01-07 15:50:00,88.63,88.89,88.58,88.76,2360280.0,88.0978,88.3562,88.0481,88.227,2360280.0
2021-01-08 09:30:00,88.85,89.36,88.81,89.13,1462320.0,88.3165,88.8234,88.2767,88.5948,1462320.0
2021-01-08 09:40:00,89.17,89.5,88.73,88.77,949280.0,88.6346,88.9626,88.1972,88.237,949280.0
2021-01-08 09:50:00,88.76,88.93,88.53,88.82,622240.0,88.227,88.396,87.9984,88.2867,622240.0
2021-01-08 10:00:00,88.86,88.92,88.75,88.84,200360.0,88.3264,88.3861,88.2171,88.3065,200360.0
2021-01-08 10:10:00,88.85,88.85,88.61,88.61,282640.0,88.3165,88.3165,88.0779,88.0779,282640.0
2021-01-08 10:20:00,88.65,88.66,88.06,88.25,352800.0,88.1177,88.1276,87.5312,87.7201,352800.0
2021-01-08 10:30:00,88.27,88.56,88.27,88.4,433680.0,87.74,88.0282,87.74,87.8692,433680.0
2021-01-08 10:40:00,88.46,88.72,88.46,88.63,293520.0,87.9288,88.1873,87.9288,88.0978,293520.0
2021-01-08 10:50:00,88.64,88.94,88.64,88.76,245400.0,88.1077,88.4059,88.1077,88.227,245400.0
2021-01-08 11:00:00,88.76,88.88,88.66,88.72,257640.0,88.227,88.3463,88.1276,88.1873,257640.0
2021-01-08 11:10:00,88.76,88.76,88.35,88.47,207320.0,88.227,88.227,87.8195,87.9388,207320.0
2021-01-08 11:20:00,88.48,88.55,88.31,88.44,67980.0,87.9487,88.0183,87.7797,87.9089,67980.0
2021-01-08 11:30:00,88.45,88.49,88.39,88.47,121480.0,87.9189,87.9586,87.8592,87.9388,121480.0
2021-01-08 11:40:00,88.49,88.53,88.37,88.45,187020.0,87.9586,87.9984,87.8394,87.9189,187020.0
2021-01-08 11:50:00,88.46,88.68,88.39,88.68,119840.0,87.9288,88.1475,87.8592,88.1475,119840.0
2021-01-08 12:00:00,88.65,88.73,88.55,88.64,298460.0,88.1177,88.1972,88.0183,88.1077,298460.0
2021-01-08 12:10:00,88.63,89.01,88.63,88.84,349280.0,88.0978,88.4755,88.0978,88.3065,349280.0
2021-01-08 12:20:00,88.85,88.88,88.7,88.74,139920.0,88.3165,88.3463,88.1674,88.2071,139920.0
2021-01-08 12:30:00,88.75,88.84,88.63,88.84,138800.0,88.2171,88.3065,88.0978,88.3065,138800.0
2021-01-08 12:40:00,88.8,88.87,88.75,88.82,128000.0,88.2668,88.3364,88.2171,88.2867,128000.0
2021-01-08 12:50:00,88.86,88.9,88.75,88.82,138180.0,88.3264,88.3662,88.2171,88.2867,138180.0
2021-01-08 13:00:00,88.8,88.89,88.62,88.88,193780.0,88.2668,88.3562,88.0879,88.3463,193780.0
2021-01-08 13:10:00,88.9,89.09,88.9,88.93,242900.0,88.3662,88.555,88.3662,88.396,242900.0
2021-01-08 13:20:00,88.85,88.87,88.54,88.77,222260.0,88.3165,88.3364,88.0083,88.237,222260.0
2021-01-08 13:30:00,88.76,88.8,88.61,88.75,98020.0,88.227,88.2668,88.0779,88.2171,98020.0
2021-01-08 13:40:00,88.76,88.89,88.57,88.86,174020.0,88.227,88.3562,88.0382,88.3264,174020.0
2021-01-08 13:50:00,88.81,89.04,88.8,89.04,191500.0,88.2767,88.5053,88.2668,88.5053,191500.0
2021-01-08 14:00:00,89.08,89.26,89.06,89.24,230920.0,88.5451,88.724,88.5252,88.7041,230920.0
2021-01-08 14:10:00,89.24,89.27,89.13,89.21,220980.0,88.7041,88.734,88.5948,88.6743,220980.0
2021-01-08 14:20:00,89.23,89.3,89.08,89.29,193440.0,88.6942,88.7638,88.5451,88.7538,193440.0
2021-01-08 14:30:00,89.3,89.36,89.23,89.35,200520.0,88.7638,88.8234,88.6942,88.8135,200520.0
2021-01-08 14:40:00,89.35,89.38,89.24,89.37,294840.0,88.8135,88.8433,88.7041,88.8334,294840.0
2021-01-08 14:50:00,89.37,89.53,89.37,89.43,214100.0,88.8334,88.9924,88.8334,88.893,214100.0
2021-01-08 15:00:00,89.41,89.54,89.37,89.51,169960.0,88.8731,89.0023,88.8334,88.9725,169960.0
2021-01-08 15:10:00,89.49,89.52,89.28,89.49,195340.0,88.9526,88.9825,88.7439,88.9526,195340.0
2021-01-08 15:20:00,89.51,89.61,89.42,89.5,398140.0,88.9725,89.0719,88.8831,88.9626,398140.0
2021-01-08 15:30:00,89.53,89.79,89.51,89.7,633240.0,88.9924,89.2508,88.9725,89.1614,633240.0
2021-01-08 15:40:00,89.7,89.8,89.6,89.68,919820.0,89.1614,89.2608,89.062,89.1415,919820.0
2021-01-08 15:50:00,89.8,89.97,89.59,89.9,2131580.0,89.2608,89.4298,89.052,89.3602,2131580.0
2021-01-11 09:30:00,88.85,89.16,88.18,88.42,1203920.0,88.3165,88.6246,87.6505,87.8891,1203920.0
2021-01-11 09:40:00,88.49,88.71,88.35,88.51,534060.0,87.9586,88.1773,87.8195,87.9785,534060.0
2021-01-11 09:50:00,88.5,89.0,88.45,88.88,407820.0,87.9686,88.4656,87.9189,88.3463,407820.0
2021-01-11 10:00:00,88.88,89.22,88.75,89.15,429020.0,88.3463,88.6843,88.2171,88.6147,429020.0
2021-01-11 10:10:00,89.17,89.18,88.78,88.87,293740.0,88.6346,88.6445,88.2469,88.3364,293740.0
2021-01-11 10:20:00,88.86,88.99,88.76,88.96,218760.0,88.3264,88.4556,88.227,88.4258,218760.0
2021-01-11 10:30:00,88.99,89.05,88.69,88.86,232340.0,88.4556,88.5153,88.1574,88.3264,232340.0
2021-01-11 10:40:00,88.9,88.9,88.49,88.5,267060.0,88.3662,88.3662,87.9586,87.9686,267060.0
2021-01-11 10:50:00,88.48,88.54,88.36,88.45,241780.0,87.9487,88.0083,87.8294,87.9189,241780.0
2021-01-11 11:00:00,88.46,88.56,88.37,88.42,249560.0,87.9288,88.0282,87.8394,87.8891,249560.0
2021-01-11 11:10:00,88.41,88.41,88.21,88.22,161960.0,87.8791,87.8791,87.6803,87.6903,161960.0
2021-01-11 11:20:00,88.24,88.52,88.24,88.51,137140.0,87.7101,87.9885,87.7101,87.9785,137140.0
2021-01-11 11:30:00,88.52,88.52,88.36,88.5,134180.0,87.9885,87.9885,87.8294,87.9686,134180.0
2021-01-11 11:40:00,88.48,88.52,88.4,88.48,160200.0,87.9487,87.9885,87.8692,87.9487,160200.0
2021-01-11 11:50:00,88.53,88.65,88.52,88.62,85420.0,87.9984,88.1177,87.9885,88.0879,85420.0
2021-01-11 12:00:00,88.67,88.72,88.53,88.56,67200.0,88.1376,88.1873,87.9984,88.0282,67200.0
2021-01-11 12:10:00,88.56,88.56,88.46,88.49,79900.0,88.0282,88.0282,87.9288,87.9586,79900.0
2021-01-11 12:20:00,88.49,88.71,88.49,88.69,162760.0,87.9586,88.1773,87.9586,88.1574,162760.0
2021-01-11 12:30:00,88.71,88.9,88.71,88.83,189320.0,88.1773,88.3662,88.1773,88.2966,189320.0
2021-01-11 12:40:00,88.81,88.91,88.81,88.88,69220.0,88.2767,88.3761,88.2767,88.3463,69220.0
2021-01-11 12:50:00,88.84,88.88,88.78,88.81,110040.0,88.3065,88.3463,88.2469,88.2767,110040.0
2021-01-11 13:00:00,88.85,88.85,88.68,88.69,86200.0,88.3165,88.3165,88.1475,88.1574,86200.0
2021-01-11 13:10:00,88.73,88.74,88.61,88.63,108860.0,88.1972,88.2071,88.0779,88.0978,108860.0
2021-01-11 13:20:00,88.59,88.6,88.48,88.5,107760.0,88.058,88.068,87.9487,87.9686,107760.0
2021-01-11 13:30:00,88.49,88.49,88.43,88.46,84800.0,87.9586,87.9586,87.899,87.9288,84800.0
2021-01-11 13:40:00,88.42,88.43,88.3,88.35,200900.0,87.8891,87.899,87.7698,87.8195,200900.0
2021-01-11 13:50:00,88.4,88.45,88.32,88.34,167860.0,87.8692,87.9189,87.7897,87.8095,167860.0
2021-01-11 14:00:00,88.32,88.32,88.19,88.22,169560.0,87.7897,87.7897,87.6604,87.6903,169560.0
2021-01-11 14:10:00,88.24,88.24,88.03,88.03,253860.0,87.7101,87.7101,87.5014,87.5014,253860.0
2021-01-11 14:20:00,88.02,88.05,87.9,87.95,233580.0,87.4915,87.5213,87.3722,87.4219,233580.0
2021-01-11 14:30:00,87.92,88.02,87.83,87.85,234780.0,87.3921,87.4915,87.3026,87.3225,234780.0
2021-01-11 14:40:00,87.86,88.04,87.82,88.0,142340.0,87.3324,87.5113,87.2927,87.4716,142340.0
2021-01-11 14:50:00,87.98,88.17,87.94,88.13,144300.0,87.4517,87.6406,87.4119,87.6008,144300.0
2021-01-11 15:00:00,88.13,88.17,87.89,87.93,328780.0,87.6008,87.6406,87.3622,87.402,328780.0
2021-01-11 15:10:00,87.98,88.0,87.85,87.85,164420.0,87.4517,87.4716,87.3225,87.3225,164420.0
2021-01-11 15:20:00,87.85,87.87,87.61,87.68,243700.0,87.3225,87.3424,87.0839,87.1535,243700.0
2021-01-11 15:30:00,87.67,88.0,87.67,87.82,286020.0,87.1436,87.4716,87.1436,87.2927,286020.0
2021-01-11 15:40:00,87.84,88.16,87.8,88.01,484460.0,87.3125,87.6306,87.2728,87.4815,484460.0
2021-01-11 15:50:00,88.04,88.2,87.66,87.81,1583160.0,87.5113,87.6704,87.1336,87.2827,1583160.0
2021-01-12 09:30:00,87.27,88.4,87.25,88.1,1002500.0,86.746,87.8692,86.7261,87.571,1002500.0
2021-01-12 09:40:00,88.05,88.05,87.45,87.48,473420.0,87.5213,87.5213,86.9249,86.9547,473420.0
2021-01-12 09:50:00,87.47,87.47,87.06,87.25,288920.0,86.9448,86.9448,86.5372,86.7261,288920.0
2021-01-12 10:00:00,87.28,87.38,87.05,87.18,241880.0,86.7559,86.8553,86.5273,86.6565,241880.0
2021-01-12 10:10:00,87.38,87.47,87.07,87.32,169640.0,86.8553,86.9448,86.5472,86.7957,169640.0
2021-01-12 10:20:00,87.32,87.46,87.18,87.18,105240.0,86.7957,86.9348,86.6565,86.6565,105240.0
2021-01-12 10:30:00,87.23,87.6,87.23,87.57,185120.0,86.7062,87.074,86.7062,87.0442,185120.0
2021-01-12 10:40:00,87.62,87.62,87.08,87.48,368860.0,87.0939,87.0939,86.5571,86.9547,368860.0
2021-01-12 10:50:00,87.45,87.47,87.3,87.32,253700.0,86.9249,86.9448,86.7758,86.7957,253700.0
2021-01-12 11:00:00,87.33,87.45,87.28,87.45,136820.0,86.8056,86.9249,86.7559,86.9249,136820.0
2021-01-12 11:10:00,87.45,87.47,87.33,87.33,147360.0,86.9249,86.9448,86.8056,86.8056,147360.0
2021-01-12 11:20:00,87.33,87.33,86.99,87.0,266820.0,86.8056,86.8056,86.4676,86.4776,266820.0
2021-01-12 11:30:00,86.97,87.1,86.8,86.96,207660.0,86.4478,86.577,86.2788,86.4378,207660.0
2021-01-12 11:40:00,86.95,86.95,86.65,86.71,136040.0,86.4279,86.4279,86.1297,86.1893,136040.0
2021-01-12 11:50:00,86.72,86.75,86.55,86.72,104440.0,86.1993,86.2291,86.0303,86.1993,104440.0
2021-01-12 12:00:00,86.73,86.75,86.09,86.12,339580.0,86.2092,86.2291,85.5731,85.6029,339580.0
2021-01-12 12:10:00,86.11,86.16,85.91,86.1,162720.0,85.5929,85.6426,85.3941,85.583,162720.0
2021-01-12 12:20:00,86.09,86.13,85.82,86.04,374540.0,85.5731,85.6128,85.3047,85.5234,374540.0
2021-01-12 12:30:00,86.03,86.08,85.88,86.08,167900.0,85.5134,85.5631,85.3643,85.5631,167900.0
2021-01-12 12:40:00,86.04,86.18,85.98,86.03,221740.0,85.5234,85.6625,85.4637,85.5134,221740.0
2021-01-12 12:50:00,86.17,86.51,86.17,86.5,213400.0,85.6526,85.9905,85.6526,85.9806,213400.0
2021-01-12 13:00:00,86.53,86.55,86.41,86.46,285840.0,86.0104,86.0303,85.8911,85.9408,285840.0
2021-01-12 13:10:00,86.52,86.65,86.46,86.64,110940.0,86.0005,86.1297,85.9408,86.1198,110940.0
2021-01-12 13:20:00,86.64,86.96,86.54,86.96,180560.0,86.1198,86.4378,86.0204,86.4378,180560.0
2021-01-12 13:30:00,86.95,87.12,86.9,87.05,256660.0,86.4279,86.5969,86.3782,86.5273,256660.0
2021-01-12 13:40:00,87.07,87.18,87.04,87.11,161760.0,86.5472,86.6565,86.5173,86.5869,161760.0
2021-01-12 13:50:00,87.09,87.1,86.92,86.95,243420.0,86.567,86.577,86.3981,86.4279,243420.0
2021-01-12 14:00:00,86.95,87.11,86.91,86.93,297640.0,86.4279,86.5869,86.3881,86.408,297640.0
2021-01-12 14:10:00,86.95,86.97,86.83,86.85,116060.0,86.4279,86.4478,86.3086,86.3285,116060.0
2021-01-12 14:20:00,86.86,86.92,86.7,86.82,195300.0,86.3384,86.3981,86.1794,86.2987,195300.0
2021-01-12 14:30:00,86.77,87.02,86.76,86.84,146320.0,86.249,86.4975,86.239,86.3185,146320.0
2021-01-12 14:40:00,86.85,86.85,86.68,86.79,109880.0,86.3285,86.3285,86.1595,86.2688,109880.0
2021-01-12 14:50:00,86.78,86.8,86.55,86.71,161300.0,86.2589,86.2788,86.0303,86.1893,161300.0
2021-01-12 15:00:00,86.75,86.77,86.61,86.7,291640.0,86.2291,86.249,86.0899,86.1794,291640.0
2021-01-12 15:10:00,86.74,86.85,86.73,86.8,181640.0,86.2191,86.3285,86.2092,86.2788,181640.0
2021-01-12 15:20:00,86.78,86.82,86.69,86.72,174320.0,86.2589,86.2987,86.1695,86.1993,174320.0
2021-01-12 15:30:00,86.74,86.81,86.65,86.79,262160.0,86.2191,86.2887,86.1297,86.2688,262160.0
2021-01-12 15:40:00,86.83,87.0,86.82,86.93,293280.0,86.3086,86.4776,86.2987,86.408,293280.0
2021-01-12 15:50:00,86.94,87.06,86.83,86.88,921040.0,86.4179,86.5372,86.3086,86.3583,921040.0
2021-01-13 09:30:00,86.46,86.8,86.37,86.52,971780.0,85.9408,86.2788,85.8514,86.0005,971780.0
2021-01-13 09:40:00,86.48,87.0,86.44,86.94,236820.0,85.9607,86.4776,85.921,86.4179,236820.0
2021-01-13 09:50:00,87.06,87.32,86.91,86.91,262980.0,86.5372,86.7957,86.3881,86.3881,262980.0
2021-01-13 10:00:00,86.95,87.14,86.85,87.12,285000.0,86.4279,86.6167,86.3285,86.5969,285000.0
2021-01-13 10:10:00,87.09,87.27,87.09,87.27,70240.0,86.567,86.746,86.567,86.746,70240.0
2021-01-13 10:20:00,87.26,87.3,87.14,87.29,155620.0,86.736,86.7758,86.6167,86.7658,155620.0
2021-01-13 10:30:00,87.33,87.49,87.26,87.42,235020.0,86.8056,86.9646,86.736,86.8951,235020.0
2021-01-13 10:40:00,87.5,87.68,87.38,87.58,415100.0,86.9746,87.1535,86.8553,87.0541,415100.0
2021-01-13 10:50:00,87.57,87.82,87.56,87.7,172240.0,87.0442,87.2927,87.0342,87.1734,172240.0
2021-01-13 11:00:00,87.68,87.75,87.61,87.68,294420.0,87.1535,87.2231,87.0839,87.1535,294420.0
2021-01-13 11:10:00,87.64,87.69,87.57,87.6,151560.0,87.1137,87.1634,87.0442,87.074,151560.0
2021-01-13 11:20:00,87.58,87.8,87.58,87.72,239020.0,87.0541,87.2728,87.0541,87.1933,239020.0
2021-01-13 11:30:00,87.74,87.77,87.59,87.72,90840.0,87.2131,87.243,87.064,87.1933,90840.0
2021-01-13 11:40:00,87.7,87.74,87.6,87.65,144320.0,87.1734,87.2131,87.074,87.1237,144320.0
2021-01-13 11:50:00,87.62,87.63,87.37,87.46,161220.0,87.0939,87.1038,86.8454,86.9348,161220.0
2021-01-13 12:00:00,87.5,87.5,87.21,87.25,232120.0,86.9746,86.9746,86.6863,86.7261,232120.0
2021-01-13 12:10:00,87.26,87.28,87.15,87.15,120500.0,86.736,86.7559,86.6267,86.6267,120500.0
2021-01-13 12:20:00,87.21,87.47,87.17,87.47,147000.0,86.6863,86.9448,86.6466,86.9448,147000.0
2021-01-13 12:30:00,87.47,87.49,87.3,87.44,83280.0,86.9448,86.9646,86.7758,86.9149,83280.0
2021-01-13 12:40:00,87.42,87.67,87.42,87.62,107500.0,86.8951,87.1436,86.8951,87.0939,107500.0
2021-01-13 12:50:00,87.64,87.64,87.47,87.47,146080.0,87.1137,87.1137,86.9448,86.9448,146080.0
2021-01-13 13:00:00,87.44,87.51,87.41,87.44,44800.0,86.9149,86.9845,86.8851,86.9149,44800.0
2021-01-13 13:10:00,87.45,87.6,87.44,87.57,153420.0,86.9249,87.074,86.9149,87.0442,153420.0
2021-01-13 13:20:00,87.52,87.55,87.38,87.4,74460.0,86.9945,87.0243,86.8553,86.8752,74460.0
2021-01-13 13:30:00,87.4,87.47,87.36,87.43,101980.0,86.8752,86.9448,86.8354,86.905,101980.0
2021-01-13 13:40:00,87.42,87.42,87.34,87.37,84020.0,86.8951,86.8951,86.8155,86.8454,84020.0
2021-01-13 13:50:00,87.41,87.46,87.36,87.39,77040.0,86.8851,86.9348,86.8354,86.8652,77040.0
2021-01-13 14:00:00,87.43,87.6,87.33,87.54,198660.0,86.905,87.074,86.8056,87.0143,198660.0
2021-01-13 14:10:00,87.55,87.55,87.37,87.4,82580.0,87.0243,87.0243,86.8454,86.8752,82580.0
2021-01-13 14:20:00,87.37,87.43,87.31,87.42,80980.0,86.8454,86.905,86.7857,86.8951,80980.0
2021-01-13 14:30:00,87.42,87.42,87.25,87.27,120080.0,86.8951,86.8951,86.7261,86.746,120080.0
2021-01-13 14:40:00,87.3,87.3,87.16,87.18,120140.0,86.7758,86.7758,86.6366,86.6565,120140.0
2021-01-13 14:50:00,87.18,87.3,87.16,87.17,246660.0,86.6565,86.7758,86.6366,86.6466,246660.0
2021-01-13 15:00:00,87.22,87.24,87.0,87.05,144600.0,86.6963,86.7161,86.4776,86.5273,144600.0
2021-01-13 15:10:00,87.05,87.05,86.89,86.93,397720.0,86.5273,86.5273,86.3682,86.408,397720.0
2021-01-13 15:20:00,86.92,87.2,86.92,87.16,117840.0,86.3981,86.6764,86.3981,86.6366,117840.0
2021-01-13 15:30:00,87.15,87.27,87.15,87.26,115520.0,86.6267,86.746,86.6267,86.736,115520.0
2021-01-13 15:40:00,87.34,87.57,87.34,87.47,225740.0,86.8155,87.0442,86.8155,86.9448,225740.0
2021-01-13 15:50:00,87.48,87.49,87.35,87.37,809440.0,86.9547,86.9646,86.8255,86.8454,809440.0
2021-01-14 09:30:00,87.47,87.94,87.17,87.94,1554080.0,86.9448,87.4119,86.6466,87.4119,1554080.0
2021-01-14 09:40:00,87.94,88.11,87.63,87.8,488900.0,87.4119,87.5809,87.1038,87.2728,488900.0
2021-01-14 09:50:00,87.8,88.1,87.8,88.09,160880.0,87.2728,87.571,87.2728,87.561,160880.0
2021-01-14 10:00:00,88.07,88.38,87.99,88.0,397620.0,87.5412,87.8493,87.4616,87.4716,397620.0
2021-01-14 10:10:00,87.97,88.01,87.58,87.75,272040.0,87.4418,87.4815,87.0541,87.2231,272040.0
2021-01-14 10:20:00,87.75,87.81,87.67,87.78,348200.0,87.2231,87.2827,87.1436,87.2529,348200.0
2021-01-14 10:30:00,87.75,87.86,87.64,87.77,218280.0,87.2231,87.3324,87.1137,87.243,218280.0
2021-01-14 10:40:00,87.77,88.08,87.77,88.05,282420.0,87.243,87.5511,87.243,87.5213,282420.0
2021-01-14 10:50:00,88.06,88.1,87.78,87.82,250780.0,87.5312,87.571,87.2529,87.2927,250780.0
2021-01-14 11:00:00,87.79,87.82,87.65,87.71,181500.0,87.2628,87.2927,87.1237,87.1833,181500.0
2021-01-14 11:10:00,87.74,87.83,87.65,87.65,166240.0,87.2131,87.3026,87.1237,87.1237,166240.0
2021-01-14 11:20:00,87.64,87.7,87.57,87.67,149080.0,87.1137,87.1734,87.0442,87.1436,149080.0
2021-01-14 11:30:00,87.68,87.7,87.33,87.33,263720.0,87.1535,87.1734,86.8056,86.8056,263720.0
2021-01-14 11:40:00,87.34,87.43,87.22,87.27,170420.0,86.8155,86.905,86.6963,86.746,170420.0
2021-01-14 11:50:00,87.25,87.25,86.97,86.97,250580.0,86.7261,86.7261,86.4478,86.4478,250580.0
2021-01-14 12:00:00,86.94,86.98,86.65,86.65,275120.0,86.4179,86.4577,86.1297,86.1297,275120.0
2021-01-14 12:10:00,86.63,86.64,86.55,86.58,194180.0,86.1098,86.1198,86.0303,86.0601,194180.0
2021-01-14 12:20:00,86.59,86.69,86.59,86.66,109400.0,86.0701,86.1695,86.0701,86.1396,109400.0
2021-01-14 12:30:00,86.66,86.69,86.41,86.46,328160.0,86.1396,86.1695,85.8911,85.9408,328160.0
2021-01-14 12:40:00,86.43,86.59,86.3,86.59,446760.0,85.911,86.0701,85.7818,86.0701,446760.0
2021-01-14 12:50:00,86.63,86.98,86.61,86.92,249060.0,86.1098,86.4577,86.0899,86.3981,249060.0
2021-01-14 13:00:00,86.9,87.09,86.84,87.0,181360.0,86.3782,86.567,86.3185,86.4776,181360.0
2021-01-14 13:10:00,87.0,87.05,86.91,86.95,138900.0,86.4776,86.5273,86.3881,86.4279,138900.0
2021-01-14 13:20:00,86.97,87.06,86.9,87.01,188540.0,86.4478,86.5372,86.3782,86.4875,188540.0
2021-01-14 13:30:00,87.0,87.12,86.88,87.11,103320.0,86.4776,86.5969,86.3583,86.5869,103320.0
2021-01-14 13:40:00,87.05,87.17,87.0,87.17,154780.0,86.5273,86.6466,86.4776,86.6466,154780.0
2021-01-14 13:50:00,87.17,87.21,87.03,87.03,104600.0,86.6466,86.6863,86.5074,86.5074,104600.0
2021-01-14 14:00:00,87.04,87.14,87.03,87.08,113220.0,86.5173,86.6167,86.5074,86.5571,113220.0
2021-01-14 14:10:00,87.12,87.14,86.99,87.05,81180.0,86.5969,86.6167,86.4676,86.5273,81180.0
2021-01-14 14:20:00,87.09,87.11,86.94,87.02,120900.0,86.567,86.5869,86.4179,86.4975,120900.0
2021-01-14 14:30:00,87.0,87.0,86.78,86.84,221180.0,86.4776,86.4776,86.2589,86.3185,221180.0
2021-01-14 14:40:00,86.89,86.95,86.85,86.88,111100.0,86.3682,86.4279,86.3285,86.3583,111100.0
2021-01-14 14:50:00,86.89,87.0,86.86,86.96,108620.0,86.3682,86.4776,86.3384,86.4378,108620.0
2021-01-14 15:00:00,87.02,87.02,86.91,87.01,171500.0,86.4975,86.4975,86.3881,86.4875,171500.0
2021-01-14 15:10:00,87.01,87.01,86.51,86.54,252180.0,86.4875,86.4875,85.9905,86.0204,252180.0
2021-01-14 15:20:00,86.57,86.77,86.57,86.75,313600.0,86.0502,86.249,86.0502,86.2291,313600.0
2021-01-14 15:30:00,86.74,86.96,86.73,86.96,339620.0,86.2191,86.4378,86.2092,86.4378,339620.0
2021-01-14 15:40:00,86.95,86.99,86.73,86.73,327520.0,86.4279,86.4676,86.2092,86.2092,327520.0
2021-01-14 15:50:00,86.72,86.72,86.41,86.58,1594680.0,86.1993,86.1993,85.8911,86.0601,1594680.0
2021-01-15 09:30:00,86.4,87.38,86.34,87.13,2720880.0,85.8812,86.8553,85.8216,86.6068,2720880.0
2021-01-15 09:40:00,87.18,87.33,86.8,86.96,279320.0,86.6565,86.8056,86.2788,86.4378,279320.0
2021-01-15 09:50:00,86.98,86.99,86.71,86.9,157940.0,86.4577,86.4676,86.1893,86.3782,157940.0
2021-01-15 10:00:00,86.9,86.95,86.31,86.33,307380.0,86.3782,86.4279,85.7917,85.8116,307380.0
2021-01-15 10:10:00,86.34,86.58,86.17,86.17,149520.0,85.8216,86.0601,85.6526,85.6526,149520.0
2021-01-15 10:20:00,86.18,86.28,86.0,86.13,672540.0,85.6625,85.7619,85.4836,85.6128,672540.0
2021-01-15 10:30:00,86.03,86.26,86.03,86.15,401680.0,85.5134,85.742,85.5134,85.6327,401680.0
2021-01-15 10:40:00,86.12,86.26,86.11,86.22,235680.0,85.6029,85.742,85.5929,85.7023,235680.0
2021-01-15 10:50:00,86.24,86.34,86.08,86.15,203920.0,85.7222,85.8216,85.5631,85.6327,203920.0
2021-01-15 11:00:00,86.16,86.16,85.59,85.85,545860.0,85.6426,85.6426,85.0761,85.3345,545860.0
2021-01-15 11:10:00,85.87,86.11,85.8,86.1,313540.0,85.3544,85.5929,85.2848,85.583,313540.0
2021-01-15 11:20:00,86.11,86.34,86.05,86.27,375980.0,85.5929,85.8216,85.5333,85.752,375980.0
2021-01-15 11:30:00,86.26,86.66,86.26,86.64,543980.0,85.742,86.1396,85.742,86.1198,543980.0
2021-01-15 11:40:00,86.68,86.72,86.55,86.6,170600.0,86.1595,86.1993,86.0303,86.08,170600.0
2021-01-15 11:50:00,86.57,86.67,86.46,86.49,144200.0,86.0502,86.1496,85.9408,85.9707,144200.0
2021-01-15 12:00:00,86.48,86.56,86.43,86.49,297840.0,85.9607,86.0402,85.911,85.9707,297840.0
2021-01-15 12:10:00,86.49,86.8,86.46,86.77,234060.0,85.9707,86.2788,85.9408,86.249,234060.0
2021-01-15 12:20:00,86.82,86.9,86.68,86.81,169260.0,86.2987,86.3782,86.1595,86.2887,169260.0
2021-01-15 12:30:00,86.76,86.88,86.76,86.77,63080.0,86.239,86.3583,86.239,86.249,63080.0
2021-01-15 12:40:00,86.75,86.9,86.75,86.78,86000.0,86.2291,86.3782,86.2291,86.2589,86000.0
2021-01-15 12:50:00,86.78,86.87,86.73,86.73,111940.0,86.2589,86.3484,86.2092,86.2092,111940.0
2021-01-15 13:00:00,86.74,86.74,86.6,86.73,72640.0,86.2191,86.2191,86.08,86.2092,72640.0
2021-01-15 13:10:00,86.71,87.0,86.7,86.95,169260.0,86.1893,86.4776,86.1794,86.4279,169260.0
2021-01-15 13:20:00,86.92,87.06,86.86,86.95,179820.0,86.3981,86.5372,86.3384,86.4279,179820.0
2021-01-15 13:30:00,86.94,87.03,86.87,87.03,233680.0,86.4179,86.5074,86.3484,86.5074,233680.0
2021-01-15 13:40:00,87.01,87.14,86.94,87.11,223600.0,86.4875,86.6167,86.4179,86.5869,223600.0
2021-01-15 13:50:00,87.11,87.25,87.08,87.18,133040.0,86.5869,86.7261,86.5571,86.6565,133040.0
2021-01-15 14:00:00,87.18,87.25,87.08,87.08,164680.0,86.6565,86.7261,86.5571,86.5571,164680.0
2021-01-15 14:10:00,87.05,87.08,87.01,87.03,54020.0,86.5273,86.5571,86.4875,86.5074,54020.0
2021-01-15 14:20:00,87.05,87.07,86.96,87.07,86160.0,86.5273,86.5472,86.4378,86.5472,86160.0
2021-01-15 14:30:00,87.07,87.14,87.03,87.07,89360.0,86.5472,86.6167,86.5074,86.5472,89360.0
2021-01-15 14:40:00,87.03,87.12,87.02,87.09,163460.0,86.5074,86.5969,86.4975,86.567,163460.0
2021-01-15 14:50:00,87.03,87.05,86.89,86.89,130520.0,86.5074,86.5273,86.3682,86.3682,130520.0
2021-01-15 15:00:00,86.92,87.02,86.8,86.81,138180.0,86.3981,86.4975,86.2788,86.2887,138180.0
2021-01-15 15:10:00,86.84,87.05,86.84,86.93,212900.0,86.3185,86.5273,86.3185,86.408,212900.0
2021-01-15 15:20:00,86.89,86.91,86.8,86.86,83960.0,86.3682,86.3881,86.2788,86.3384,83960.0
2021-01-15 15:30:00,86.86,86.89,86.74,86.84,162160.0,86.3384,86.3682,86.2191,86.3185,162160.0
2021-01-15 15:40:00,86.83,86.91,86.61,86.61,410520.0,86.3086,86.3881,86.0899,86.0899,410520.0
2021-01-15 15:50:00,86.68,86.68,86.3,86.38,1264960.0,86.1595,86.1595,85.7818,85.8613,1264960.0
2021-01-19 09:30:00,87.15,87.85,87.12,87.2,1899520.0,86.6267,87.3225,86.5969,86.6764,1899520.0
2021-01-19 09:40:00,87.3,87.48,87.1,87.15,303560.0,86.7758,86.9547,86.577,86.6267,303560.0
2021-01-19 09:50:00,87.19,87.25,86.79,87.0,457620.0,86.6664,86.7261,86.2688,86.4776,457620.0
2021-01-19 10:00:00,87.07,87.45,86.83,87.39,366200.0,86.5472,86.9249,86.3086,86.8652,366200.0
2021-01-19 10:10:00,87.37,87.47,87.17,87.17,197240.0,86.8454,86.9448,86.6466,86.6466,197240.0
2021-01-19 10:20:00,87.22,87.29,87.13,87.13,192280.0,86.6963,86.7658,86.6068,86.6068,192280.0
2021-01-19 10:30:00,87.16,87.22,87.05,87.09,191600.0,86.6366,86.6963,86.5273,86.567,191600.0
2021-01-19 10:40:00,87.09,87.27,87.05,87.14,117560.0,86.567,86.746,86.5273,86.6167,117560.0
2021-01-19 10:50:00,87.14,87.15,86.94,87.03,167440.0,86.6167,86.6267,86.4179,86.5074,167440.0
2021-01-19 11:00:00,87.0,87.01,86.89,86.92,119700.0,86.4776,86.4875,86.3682,86.3981,119700.0
2021-01-19 11:10:00,86.9,86.92,86.65,86.75,170300.0,86.3782,86.3981,86.1297,86.2291,170300.0
2021-01-19 11:20:00,86.75,86.83,86.64,86.78,165600.0,86.2291,86.3086,86.1198,86.2589,165600.0
2021-01-19 11:30:00,86.8,87.13,86.74,87.12,279520.0,86.2788,86.6068,86.2191,86.5969,279520.0
2021-01-19 11:40:00,87.12,87.37,87.1,87.34,267680.0,86.5969,86.8454,86.577,86.8155,267680.0
2021-01-19 11:50:00,87.33,87.51,87.33,87.46,246660.0,86.8056,86.9845,86.8056,86.9348,246660.0
2021-01-19 12:00:00,87.44,88.02,87.4,88.02,570280.0,86.9149,87.4915,86.8752,87.4915,570280.0
2021-01-19 12:10:00,87.99,88.42,87.97,88.39,665260.0,87.4616,87.8891,87.4418,87.8592,665260.0
2021-01-19 12:20:00,88.38,88.48,88.18,88.45,463600.0,87.8493,87.9487,87.6505,87.9189,463600.0
2021-01-19 12:30:00,88.48,89.0,88.47,89.0,727160.0,87.9487,88.4656,87.9388,88.4656,727160.0
2021-01-19 12:40:00,89.0,89.09,88.88,89.04,351080.0,88.4656,88.555,88.3463,88.5053,351080.0
2021-01-19 12:50:00,89.01,89.29,88.96,89.21,375700.0,88.4755,88.7538,88.4258,88.6743,375700.0
2021-01-19 13:00:00,89.19,89.3,89.09,89.25,181760.0,88.6544,88.7638,88.555,88.7141,181760.0
2021-01-19 13:10:00,89.28,89.28,89.1,89.12,203020.0,88.7439,88.7439,88.565,88.5849,203020.0
2021-01-19 13:20:00,89.13,89.35,89.1,89.28,397040.0,88.5948,88.8135,88.565,88.7439,397040.0
2021-01-19 13:30:00,89.25,89.69,89.23,89.69,448500.0,88.7141,89.1514,88.6942,89.1514,448500.0
2021-01-19 13:40:00,89.68,89.92,89.59,89.88,541600.0,89.1415,89.3801,89.052,89.3403,541600.0
2021-01-19 13:50:00,89.85,90.19,89.8,89.88,706460.0,89.3105,89.6484,89.2608,89.3403,706460.0
2021-01-19 14:00:00,89.89,90.05,89.85,89.9,330500.0,89.3502,89.5093,89.3105,89.3602,330500.0
2021-01-19 14:10:00,89.94,89.94,89.59,89.8,463880.0,89.3999,89.3999,89.052,89.2608,463880.0
2021-01-19 14:20:00,89.76,89.82,89.63,89.65,201460.0,89.221,89.2807,89.0918,89.1117,201460.0
2021-01-19 14:30:00,89.66,89.7,89.46,89.49,165920.0,89.1216,89.1614,88.9228,88.9526,165920.0
2021-01-19 14:40:00,89.48,89.51,89.27,89.39,205420.0,88.9427,88.9725,88.734,88.8532,205420.0
2021-01-19 14:50:00,89.39,89.56,89.34,89.5,240540.0,88.8532,89.0222,88.8035,88.9626,240540.0
2021-01-19 15:00:00,89.48,89.71,89.45,89.7,159020.0,88.9427,89.1713,88.9129,89.1614,159020.0
2021-01-19 15:10:00,89.64,89.73,89.54,89.61,251660.0,89.1017,89.1912,89.0023,89.0719,251660.0
2021-01-19 15:20:00,89.62,89.63,89.47,89.47,168200.0,89.0819,89.0918,88.9328,88.9328,168200.0
2021-01-19 15:30:00,89.51,89.55,89.4,89.46,220240.0,88.9725,89.0123,88.8632,88.9228,220240.0
2021-01-19 15:40:00,89.44,89.44,89.23,89.25,277040.0,88.9029,88.9029,88.6942,88.7141,277040.0
2021-01-19 15:50:00,89.27,89.39,89.13,89.22,1089440.0,88.734,88.8532,88.5948,88.6843,1089440.0
2021-01-20 09:30:00,91.28,91.93,90.98,91.53,3901780.0,90.7319,91.378,90.4337,90.9804,3901780.0
2021-01-20 09:40:00,91.58,92.63,91.58,92.6,1952460.0,91.0301,92.0738,91.0301,92.044,1952460.0
2021-01-20 09:50:00,92.63,92.65,91.47,91.47,1431340.0,92.0738,92.0937,90.9207,90.9207,1431340.0
2021-01-20 10:00:00,91.51,92.03,91.51,92.03,454980.0,90.9605,91.4774,90.9605,91.4774,454980.0
2021-01-20 10:10:00,92.03,92.66,92.03,92.6,1310520.0,91.4774,92.1036,91.4774,92.044,1310520.0
2021-01-20 10:20:00,92.59,92.85,92.56,92.7,1023680.0,92.034,92.2925,92.0042,92.1434,1023680.0
2021-01-20 10:30:00,92.76,93.02,92.66,92.99,502240.0,92.203,92.4614,92.1036,92.4316,502240.0
2021-01-20 10:40:00,92.99,93.39,92.98,93.14,894880.0,92.4316,92.8292,92.4217,92.5807,894880.0
2021-01-20 10:50:00,93.08,93.34,93.06,93.12,959420.0,92.5211,92.7795,92.5012,92.5608,959420.0
2021-01-20 11:00:00,93.12,93.28,93.07,93.13,533780.0,92.5608,92.7199,92.5111,92.5708,533780.0
2021-01-20 11:10:00,93.13,93.48,93.09,93.47,508740.0,92.5708,92.9187,92.531,92.9087,508740.0
2021-01-20 11:20:00,93.46,93.81,93.43,93.79,636020.0,92.8988,93.2467,92.869,93.2268,636020.0
2021-01-20 11:30:00,93.8,93.97,93.5,93.51,568820.0,93.2368,93.4057,92.9386,92.9485,568820.0
2021-01-20 11:40:00,93.46,93.64,93.35,93.64,318900.0,92.8988,93.0777,92.7895,93.0777,318900.0
2021-01-20 11:50:00,93.63,93.77,93.5,93.56,406440.0,93.0678,93.2069,92.9386,92.9982,406440.0
2021-01-20 12:00:00,93.6,93.69,93.01,93.01,364860.0,93.038,93.1274,92.4515,92.4515,364860.0
2021-01-20 12:10:00,93.01,93.35,93.01,93.31,397020.0,92.4515,92.7895,92.4515,92.7497,397020.0
2021-01-20 12:20:00,93.31,93.57,93.21,93.49,247320.0,92.7497,93.0081,92.6503,92.9286,247320.0
2021-01-20 12:30:00,93.5,94.05,93.5,93.98,563460.0,92.9386,93.4853,92.9386,93.4157,563460.0
2021-01-20 12:40:00,94.04,94.06,93.68,93.84,427320.0,93.4753,93.4952,93.1175,93.2765,427320.0
2021-01-20 12:50:00,93.82,93.93,93.78,93.83,501540.0,93.2566,93.366,93.2169,93.2666,501540.0
2021-01-20 13:00:00,93.87,94.23,93.77,94.22,620960.0,93.3063,93.6642,93.2069,93.6542,620960.0
2021-01-20 13:10:00,94.25,94.54,94.19,94.42,835680.0,93.6841,93.9723,93.6244,93.853,835680.0
2021-01-20 13:20:00,94.45,94.6,94.4,94.47,627340.0,93.8829,94.032,93.8332,93.9027,627340.0
2021-01-20 13:30:00,94.45,94.6,94.29,94.3,364900.0,93.8829,94.032,93.7238,93.7338,364900.0
2021-01-20 13:40:00,94.31,94.35,93.76,93.76,340080.0,93.7437,93.7835,93.197,93.197,340080.0
2021-01-20 13:50:00,93.8,94.07,93.72,94.07,298120.0,93.2368,93.5051,93.1572,93.5051,298120.0
2021-01-20 14:00:00,94.07,94.12,93.94,94.12,275940.0,93.5051,93.5548,93.3759,93.5548,275940.0
2021-01-20 14:10:00,94.11,94.2,93.96,94.0,298200.0,93.5449,93.6344,93.3958,93.4356,298200.0
2021-01-20 14:20:00,94.0,94.48,93.84,94.48,594200.0,93.4356,93.9127,93.2765,93.9127,594200.0
2021-01-20 14:30:00,94.47,94.77,94.42,94.74,643260.0,93.9027,94.2009,93.853,94.1711,643260.0
2021-01-20 14:40:00,94.73,94.94,94.73,94.85,394740.0,94.1612,94.3699,94.1612,94.2805,394740.0
2021-01-20 14:50:00,94.82,94.89,94.71,94.76,268160.0,94.2506,94.3202,94.1413,94.191,268160.0
2021-01-20 15:00:00,94.76,94.99,94.74,94.94,433880.0,94.191,94.4196,94.1711,94.3699,433880.0
2021-01-20 15:10:00,94.94,94.99,94.58,94.58,615200.0,94.3699,94.4196,94.0121,94.0121,615200.0
2021-01-20 15:20:00,94.59,94.62,94.41,94.56,581040.0,94.022,94.0518,93.8431,93.9922,581040.0
2021-01-20 15:30:00,94.58,94.66,94.31,94.36,601520.0,94.0121,94.0916,93.7437,93.7934,601520.0
2021-01-20 15:40:00,94.35,94.57,94.3,94.31,615760.0,93.7835,94.0021,93.7338,93.7437,615760.0
2021-01-20 15:50:00,94.28,94.33,93.98,94.0,1932300.0,93.7139,93.7636,93.4157,93.4356,1932300.0
2021-01-21 09:30:00,94.68,96.2,94.6,95.57,3591240.0,94.1115,95.6223,94.032,94.9961,3591240.0
2021-01-21 09:40:00,95.63,96.18,94.88,96.12,2221240.0,95.0558,95.6025,94.3103,95.5428,2221240.0
2021-01-21 09:50:00,96.11,96.43,95.89,96.34,1453880.0,95.5329,95.851,95.3142,95.7615,1453880.0
2021-01-21 10:00:00,96.32,96.6,96.24,96.3,875800.0,95.7416,96.0199,95.6621,95.7217,875800.0
2021-01-21 10:10:00,96.32,96.6,95.94,95.97,625360.0,95.7416,96.0199,95.3639,95.3937,625360.0
2021-01-21 10:20:00,95.97,96.05,95.69,95.8,482300.0,95.3937,95.4732,95.1154,95.2247,482300.0
2021-01-21 10:30:00,95.82,96.22,95.82,96.02,441560.0,95.2446,95.6422,95.2446,95.4434,441560.0
2021-01-21 10:40:00,95.96,96.04,95.4,95.46,600000.0,95.3838,95.4633,94.8271,94.8868,600000.0
2021-01-21 10:50:00,95.36,95.81,95.36,95.65,659280.0,94.7874,95.2347,94.7874,95.0756,659280.0
2021-01-21 11:00:00,95.64,95.69,95.28,95.32,339240.0,95.0657,95.1154,94.7079,94.7476,339240.0
2021-01-21 11:10:00,95.29,95.34,95.13,95.18,415260.0,94.7178,94.7675,94.5588,94.6085,415260.0
2021-01-21 11:20:00,95.16,95.34,95.08,95.29,445420.0,94.5886,94.7675,94.5091,94.7178,445420.0
2021-01-21 11:30:00,95.27,95.34,95.11,95.19,266480.0,94.6979,94.7675,94.5389,94.6184,266480.0
2021-01-21 11:40:00,95.19,95.36,95.0,95.25,475080.0,94.6184,94.7874,94.4296,94.678,475080.0
2021-01-21 11:50:00,95.24,95.55,95.24,95.45,256360.0,94.6681,94.9762,94.6681,94.8768,256360.0
2021-01-21 12:00:00,95.48,95.54,95.34,95.37,381380.0,94.9067,94.9663,94.7675,94.7973,381380.0
2021-01-21 12:10:00,95.37,95.44,95.0,95.04,483000.0,94.7973,94.8669,94.4296,94.4693,483000.0
2021-01-21 12:20:00,95.0,95.25,95.0,95.04,460940.0,94.4296,94.678,94.4296,94.4693,460940.0
2021-01-21 12:30:00,95.06,95.18,94.86,95.16,454780.0,94.4892,94.6085,94.2904,94.5886,454780.0
2021-01-21 12:40:00,95.18,95.18,95.0,95.03,101420.0,94.6085,94.6085,94.4296,94.4594,101420.0
2021-01-21 12:50:00,94.96,95.09,94.93,95.09,223000.0,94.3898,94.519,94.36,94.519,223000.0
2021-01-21 13:00:00,95.1,95.17,94.77,94.8,206840.0,94.529,94.5985,94.2009,94.2308,206840.0
2021-01-21 13:10:00,94.76,94.82,94.45,94.45,765820.0,94.191,94.2506,93.8829,93.8829,765820.0
2021-01-21 13:20:00,94.45,94.59,94.4,94.5,640360.0,93.8829,94.022,93.8332,93.9326,640360.0
2021-01-21 13:30:00,94.48,94.59,94.42,94.55,380060.0,93.9127,94.022,93.853,93.9823,380060.0
2021-01-21 13:40:00,94.56,94.65,94.3,94.39,536540.0,93.9922,94.0817,93.7338,93.8232,536540.0
2021-01-21 13:50:00,94.38,94.4,93.97,94.02,668040.0,93.8133,93.8332,93.4057,93.4554,668040.0
2021-01-21 14:00:00,94.02,94.68,94.02,94.62,750720.0,93.4554,94.1115,93.4554,94.0518,750720.0
2021-01-21 14:10:00,94.61,95.0,94.6,94.96,914360.0,94.0419,94.4296,94.032,94.3898,914360.0
2021-01-21 14:20:00,94.94,95.13,94.93,95.02,329660.0,94.3699,94.5588,94.36,94.4494,329660.0
2021-01-21 14:30:00,94.99,95.08,94.96,95.0,183960.0,94.4196,94.5091,94.3898,94.4296,183960.0
2021-01-21 14:40:00,94.99,95.02,94.75,94.93,323060.0,94.4196,94.4494,94.1811,94.36,323060.0
2021-01-21 14:50:00,94.95,95.05,94.95,95.03,161740.0,94.3799,94.4793,94.3799,94.4594,161740.0
2021-01-21 15:00:00,95.05,95.05,94.8,94.8,229080.0,94.4793,94.4793,94.2308,94.2308,229080.0
2021-01-21 15:10:00,94.79,94.8,94.32,94.39,414420.0,94.2208,94.2308,93.7536,93.8232,414420.0
2021-01-21 15:20:00,94.39,94.72,94.38,94.64,463320.0,93.8232,94.1512,93.8133,94.0717,463320.0
2021-01-21 15:30:00,94.63,94.72,94.48,94.62,540320.0,94.0618,94.1512,93.9127,94.0518,540320.0
2021-01-21 15:40:00,94.62,94.75,94.45,94.45,668380.0,94.0518,94.1811,93.8829,93.8829,668380.0
2021-01-21 15:50:00,94.34,94.52,94.0,94.28,1562460.0,93.7735,93.9524,93.4356,93.7139,1562460.0
2021-01-22 09:30:00,94.57,94.77,93.82,94.71,1239500.0,94.0021,94.2009,93.2566,94.1413,1239500.0
2021-01-22 09:40:00,94.75,95.11,94.42,95.09,750520.0,94.1811,94.5389,93.853,94.519,750520.0
2021-01-22 09:50:00,95.12,95.12,94.68,94.88,673960.0,94.5488,94.5488,94.1115,94.3103,673960.0
2021-01-22 10:00:00,94.83,95.05,94.8,95.05,293940.0,94.2606,94.4793,94.2308,94.4793,293940.0
2021-01-22 10:10:00,95.03,95.06,94.75,94.82,239220.0,94.4594,94.4892,94.1811,94.2506,239220.0
2021-01-22 10:20:00,94.89,95.03,94.78,95.0,199640.0,94.3202,94.4594,94.2109,94.4296,199640.0
2021-01-22 10:30:00,95.01,95.17,94.77,94.88,338780.0,94.4395,94.5985,94.2009,94.3103,338780.0
2021-01-22 10:40:00,94.9,95.04,94.55,94.59,192400.0,94.3302,94.4693,93.9823,94.022,192400.0
2021-01-22 10:50:00,94.59,94.78,94.58,94.78,179020.0,94.022,94.2109,94.0121,94.2109,179020.0
2021-01-22 11:00:00,94.7,95.06,94.63,95.04,251600.0,94.1314,94.4892,94.0618,94.4693,251600.0
2021-01-22 11:10:00,95.01,95.18,94.94,94.99,387580.0,94.4395,94.6085,94.3699,94.4196,387580.0
2021-01-22 11:20:00,94.97,95.12,94.89,94.94,205920.0,94.3997,94.5488,94.3202,94.3699,205920.0
2021-01-22 11:30:00,94.91,94.96,94.68,94.77,455360.0,94.3401,94.3898,94.1115,94.2009,455360.0
2021-01-22 11:40:00,94.76,94.9,94.74,94.9,175940.0,94.191,94.3302,94.1711,94.3302,175940.0
2021-01-22 11:50:00,94.9,95.02,94.86,94.88,206940.0,94.3302,94.4494,94.2904,94.3103,206940.0
2021-01-22 12:00:00,94.92,94.99,94.78,94.89,214960.0,94.35,94.4196,94.2109,94.3202,214960.0
2021-01-22 12:10:00,94.92,95.22,94.92,95.18,380520.0,94.35,94.6482,94.35,94.6085,380520.0
2021-01-22 12:20:00,95.16,95.18,95.01,95.04,392840.0,94.5886,94.6085,94.4395,94.4693,392840.0
2021-01-22 12:30:00,95.04,95.07,94.92,94.96,253340.0,94.4693,94.4991,94.35,94.3898,253340.0
2021-01-22 12:40:00,94.93,95.15,94.89,95.06,312000.0,94.36,94.5787,94.3202,94.4892,312000.0
2021-01-22 12:50:00,95.06,95.11,94.85,94.93,283160.0,94.4892,94.5389,94.2805,94.36,283160.0
2021-01-22 13:00:00,94.89,94.99,94.7,94.74,252620.0,94.3202,94.4196,94.1314,94.1711,252620.0
2021-01-22 13:10:00,94.72,94.8,94.68,94.69,167160.0,94.1512,94.2308,94.1115,94.1214,167160.0
2021-01-22 13:20:00,94.69,94.9,94.69,94.8,225780.0,94.1214,94.3302,94.1214,94.2308,225780.0
2021-01-22 13:30:00,94.8,95.05,94.66,95.03,442920.0,94.2308,94.4793,94.0916,94.4594,442920.0
2021-01-22 13:40:00,95.02,95.13,94.96,95.01,259820.0,94.4494,94.5588,94.3898,94.4395,259820.0
2021-01-22 13:50:00,95.01,95.06,94.96,95.01,221020.0,94.4395,94.4892,94.3898,94.4395,221020.0
2021-01-22 14:00:00,95.02,95.11,94.95,95.08,243020.0,94.4494,94.5389,94.3799,94.5091,243020.0
2021-01-22 14:10:00,95.03,95.03,94.96,94.99,201880.0,94.4594,94.4594,94.3898,94.4196,201880.0
2021-01-22 14:20:00,94.98,95.08,94.98,95.02,128840.0,94.4097,94.5091,94.4097,94.4494,128840.0
2021-01-22 14:30:00,95.0,95.03,94.93,94.96,362860.0,94.4296,94.4594,94.36,94.3898,362860.0
2021-01-22 14:40:00,94.96,95.01,94.85,94.88,141460.0,94.3898,94.4395,94.2805,94.3103,141460.0
2021-01-22 14:50:00,94.86,95.05,94.83,95.02,205360.0,94.2904,94.4793,94.2606,94.4494,205360.0
2021-01-22 15:00:00,95.03,95.06,94.92,95.0,200940.0,94.4594,94.4892,94.35,94.4296,200940.0
2021-01-22 15:10:00,94.98,95.03,94.82,94.82,217660.0,94.4097,94.4594,94.2506,94.2506,217660.0
2021-01-22 15:20:00,94.81,94.89,94.76,94.86,381860.0,94.2407,94.3202,94.191,94.2904,381860.0
2021-01-22 15:30:00,94.87,94.97,94.84,94.91,316280.0,94.3003,94.3997,94.2705,94.3401,316280.0
2021-01-22 15:40:00,94.92,95.01,94.91,94.91,519300.0,94.35,94.4395,94.3401,94.3401,519300.0
2021-01-22 15:50:00,94.91,94.99,94.56,94.61,2009240.0,94.3401,94.4196,93.9922,94.0419,2009240.0
2021-01-25 09:30:00,95.64,96.09,95.51,95.98,1686660.0,95.0657,95.513,94.9365,95.4037,1686660.0
2021-01-25 09:40:00,95.9,96.0,95.47,95.5,574900.0,95.3241,95.4235,94.8967,94.9265,574900.0
2021-01-25 09:50:00,95.51,95.89,95.32,95.39,827940.0,94.9365,95.3142,94.7476,94.8172,827940.0
2021-01-25 10:00:00,95.38,95.55,95.13,95.2,805380.0,94.8073,94.9762,94.5588,94.6283,805380.0
2021-01-25 10:10:00,95.22,95.22,94.83,94.97,568400.0,94.6482,94.6482,94.2606,94.3997,568400.0
2021-01-25 10:20:00,94.99,95.17,94.88,94.94,448820.0,94.4196,94.5985,94.3103,94.3699,448820.0
2021-01-25 10:30:00,94.94,94.96,94.47,94.61,568960.0,94.3699,94.3898,93.9027,94.0419,568960.0
2021-01-25 10:40:00,94.65,94.67,94.09,94.11,552680.0,94.0817,94.1015,93.525,93.5449,552680.0
2021-01-25 10:50:00,94.09,94.18,93.61,93.63,970800.0,93.525,93.6145,93.0479,93.0678,970800.0
2021-01-25 11:00:00,93.56,93.96,92.96,93.3,1251340.0,92.9982,93.3958,92.4018,92.7398,1251340.0
2021-01-25 11:10:00,93.36,94.19,93.28,94.17,724260.0,92.7994,93.6244,92.7199,93.6045,724260.0
2021-01-25 11:20:00,94.16,94.48,93.74,93.76,842900.0,93.5946,93.9127,93.1771,93.197,842900.0
2021-01-25 11:30:00,93.83,93.86,93.49,93.61,433520.0,93.2666,93.2964,92.9286,93.0479,433520.0
2021-01-25 11:40:00,93.62,93.62,93.16,93.57,691240.0,93.0578,93.0578,92.6006,93.0081,691240.0
2021-01-25 11:50:00,93.61,93.88,93.58,93.87,334100.0,93.0479,93.3163,93.0181,93.3063,334100.0
2021-01-25 12:00:00,93.87,93.96,93.8,93.92,624660.0,93.3063,93.3958,93.2368,93.356,624660.0
2021-01-25 12:10:00,93.96,93.96,93.13,93.34,391960.0,93.3958,93.3958,92.5708,92.7795,391960.0
2021-01-25 12:20:00,93.4,93.75,93.2,93.37,269460.0,92.8392,93.1871,92.6404,92.8093,269460.0
2021-01-25 12:30:00,93.27,93.63,93.15,93.51,179160.0,92.7099,93.0678,92.5907,92.9485,179160.0
2021-01-25 12:40:00,93.42,93.62,93.34,93.48,133840.0,92.859,93.0578,92.7795,92.9187,133840.0
2021-01-25 12:50:00,93.44,94.0,93.39,93.91,641620.0,92.8789,93.4356,92.8292,93.3461,641620.0
2021-01-25 13:00:00,93.92,93.97,93.26,93.3,423020.0,93.356,93.4057,92.7,92.7398,423020.0
2021-01-25 13:10:00,93.35,93.77,93.35,93.67,165220.0,92.7895,93.2069,92.7895,93.1075,165220.0
2021-01-25 13:20:00,93.64,93.81,93.64,93.69,121800.0,93.0777,93.2467,93.0777,93.1274,121800.0
2021-01-25 13:30:00,93.72,93.74,93.39,93.47,136020.0,93.1572,93.1771,92.8292,92.9087,136020.0
2021-01-25 13:40:00,93.43,93.55,93.35,93.45,226660.0,92.869,92.9883,92.7895,92.8889,226660.0
2021-01-25 13:50:00,93.4,93.5,93.18,93.48,329260.0,92.8392,92.9386,92.6205,92.9187,329260.0
2021-01-25 14:00:00,93.48,93.65,93.37,93.6,99320.0,92.9187,93.0877,92.8093,93.038,99320.0
2021-01-25 14:10:00,93.56,93.66,93.43,93.61,245940.0,92.9982,93.0976,92.869,93.0479,245940.0
2021-01-25 14:20:00,93.61,93.73,93.54,93.71,118820.0,93.0479,93.1672,92.9783,93.1473,118820.0
2021-01-25 14:30:00,93.69,93.84,93.64,93.84,182900.0,93.1274,93.2765,93.0777,93.2765,182900.0
2021-01-25 14:40:00,93.81,93.96,93.8,93.84,116020.0,93.2467,93.3958,93.2368,93.2765,116020.0
2021-01-25 14:50:00,93.82,93.86,93.7,93.8,191920.0,93.2566,93.2964,93.1374,93.2368,191920.0
2021-01-25 15:00:00,93.76,94.02,93.72,93.96,509540.0,93.197,93.4554,93.1572,93.3958,509540.0
2021-01-25 15:10:00,93.94,94.05,93.6,94.05,316340.0,93.3759,93.4853,93.038,93.4853,316340.0
2021-01-25 15:20:00,94.04,94.09,93.9,94.03,324120.0,93.4753,93.525,93.3362,93.4654,324120.0
2021-01-25 15:30:00,94.02,94.11,93.98,94.08,180120.0,93.4554,93.5449,93.4157,93.5151,180120.0
2021-01-25 15:40:00,94.08,94.55,94.08,94.36,529060.0,93.5151,93.9823,93.5151,93.7934,529060.0
2021-01-25 15:50:00,94.39,94.91,94.39,94.71,2094740.0,93.8232,94.3401,93.8232,94.1413,2094740.0
2021-01-26 09:30:00,94.3,94.89,94.28,94.58,979860.0,93.7338,94.3202,93.7139,94.0121,979860.0
2021-01-26 09:40:00,94.61,94.63,93.81,94.18,583660.0,94.0419,94.0618,93.2467,93.6145,583660.0
2021-01-26 09:50:00,94.11,94.49,94.09,94.46,320000.0,93.5449,93.9226,93.525,93.8928,320000.0
2021-01-26 10:00:00,94.51,94.83,94.45,94.65,271620.0,93.9425,94.2606,93.8829,94.0817,271620.0
2021-01-26 10:10:00,94.64,94.7,94.36,94.52,280500.0,94.0717,94.1314,93.7934,93.9524,280500.0
2021-01-26 10:20:00,94.49,94.85,94.42,94.77,264320.0,93.9226,94.2805,93.853,94.2009,264320.0
2021-01-26 10:30:00,94.81,95.05,94.77,94.97,546680.0,94.2407,94.4793,94.2009,94.3997,546680.0
2021-01-26 10:40:00,94.95,95.57,94.95,95.51,465720.0,94.3799,94.9961,94.3799,94.9365,465720.0
2021-01-26 10:50:00,95.54,95.75,95.26,95.26,657780.0,94.9663,95.175,94.688,94.688,657780.0
2021-01-26 11:00:00,95.3,95.41,95.04,95.15,365580.0,94.7277,94.8371,94.4693,94.5787,365580.0
2021-01-26 11:10:00,95.13,95.25,95.07,95.2,151000.0,94.5588,94.678,94.4991,94.6283,151000.0
2021-01-26 11:20:00,95.24,95.32,95.0,95.02,214420.0,94.6681,94.7476,94.4296,94.4494,214420.0
2021-01-26 11:30:00,95.02,95.18,94.98,95.09,192000.0,94.4494,94.6085,94.4097,94.519,192000.0
2021-01-26 11:40:00,95.13,95.15,94.91,94.95,196840.0,94.5588,94.5787,94.3401,94.3799,196840.0
2021-01-26 11:50:00,94.9,94.98,94.75,94.75,162080.0,94.3302,94.4097,94.1811,94.1811,162080.0
2021-01-26 12:00:00,94.81,94.89,94.78,94.82,136500.0,94.2407,94.3202,94.2109,94.2506,136500.0
2021-01-26 12:10:00,94.85,95.25,94.84,95.18,298280.0,94.2805,94.678,94.2705,94.6085,298280.0
2021-01-26 12:20:00,95.2,95.47,95.04,95.31,703280.0,94.6283,94.8967,94.4693,94.7377,703280.0
2021-01-26 12:30:00,95.33,95.33,94.9,94.97,346100.0,94.7576,94.7576,94.3302,94.3997,346100.0
2021-01-26 12:40:00,94.97,95.16,94.95,95.03,351660.0,94.3997,94.5886,94.3799,94.4594,351660.0
2021-01-26 12:50:00,95.01,95.17,95.0,95.16,164580.0,94.4395,94.5985,94.4296,94.5886,164580.0
2021-01-26 13:00:00,95.19,95.23,95.04,95.23,135240.0,94.6184,94.6582,94.4693,94.6582,135240.0
2021-01-26 13:10:00,95.22,95.34,95.17,95.34,124280.0,94.6482,94.7675,94.5985,94.7675,124280.0
2021-01-26 13:20:00,95.35,95.47,95.3,95.47,150900.0,94.7774,94.8967,94.7277,94.8967,150900.0
2021-01-26 13:30:00,95.48,95.67,95.43,95.66,393800.0,94.9067,95.0955,94.857,95.0856,393800.0
2021-01-26 13:40:00,95.67,95.79,95.63,95.74,278000.0,95.0955,95.2148,95.0558,95.1651,278000.0
2021-01-26 13:50:00,95.71,95.77,95.51,95.51,251840.0,95.1353,95.1949,94.9365,94.9365,251840.0
2021-01-26 14:00:00,95.52,95.54,95.22,95.32,199460.0,94.9464,94.9663,94.6482,94.7476,199460.0
2021-01-26 14:10:00,95.34,95.37,95.1,95.19,238860.0,94.7675,94.7973,94.529,94.6184,238860.0
2021-01-26 14:20:00,95.23,95.71,95.2,95.68,473820.0,94.6582,95.1353,94.6283,95.1055,473820.0
2021-01-26 14:30:00,95.71,95.77,95.61,95.67,249480.0,95.1353,95.1949,95.0359,95.0955,249480.0
2021-01-26 14:40:00,95.7,95.7,95.39,95.44,467080.0,95.1253,95.1253,94.8172,94.8669,467080.0
2021-01-26 14:50:00,95.41,95.55,95.1,95.45,361300.0,94.8371,94.9762,94.529,94.8768,361300.0
2021-01-26 15:00:00,95.41,95.42,95.24,95.42,218200.0,94.8371,94.847,94.6681,94.847,218200.0
2021-01-26 15:10:00,95.41,95.65,95.41,95.64,371500.0,94.8371,95.0756,94.8371,95.0657,371500.0
2021-01-26 15:20:00,95.66,95.74,95.63,95.74,240820.0,95.0856,95.1651,95.0558,95.1651,240820.0
2021-01-26 15:30:00,95.72,95.75,95.51,95.62,461460.0,95.1452,95.175,94.9365,95.0458,461460.0
2021-01-26 15:40:00,95.61,95.73,95.48,95.48,473580.0,95.0359,95.1552,94.9067,94.9067,473580.0
2021-01-26 15:50:00,95.53,95.55,95.24,95.39,1251000.0,94.9564,94.9762,94.6681,94.8172,1251000.0
2021-01-27 09:30:00,93.71,94.02,92.5,92.83,2389820.0,93.1473,93.4554,91.9446,92.2726,2389820.0
2021-01-27 09:40:00,92.79,92.79,90.96,91.16,2454340.0,92.2328,92.2328,90.4138,90.6126,2454340.0
2021-01-27 09:50:00,91.13,92.23,90.61,92.13,1890800.0,90.5828,91.6762,90.0659,91.5768,1890800.0
2021-01-27 10:00:00,91.94,92.64,91.82,92.5,905380.0,91.3879,92.0837,91.2686,91.9446,905380.0
2021-01-27 10:10:00,92.54,92.87,92.48,92.67,815800.0,91.9843,92.3123,91.9247,92.1135,815800.0
2021-01-27 10:20:00,92.61,93.02,92.52,92.55,508480.0,92.0539,92.4614,91.9644,91.9943,508480.0
2021-01-27 10:30:00,92.5,92.69,92.22,92.51,785020.0,91.9446,92.1334,91.6662,91.9545,785020.0
2021-01-27 10:40:00,92.46,92.73,92.35,92.55,376100.0,91.9048,92.1732,91.7955,91.9943,376100.0
2021-01-27 10:50:00,92.54,92.85,92.46,92.64,822860.0,91.9843,92.2925,91.9048,92.0837,822860.0
2021-01-27 11:00:00,92.61,92.61,92.17,92.2,410220.0,92.0539,92.0539,91.6165,91.6464,410220.0
2021-01-27 11:10:00,92.16,92.17,91.78,91.84,472740.0,91.6066,91.6165,91.2289,91.2885,472740.0
2021-01-27 11:20:00,91.87,91.9,91.63,91.63,674720.0,91.3183,91.3482,91.0798,91.0798,674720.0
2021-01-27 11:30:00,91.63,91.73,91.11,91.46,1438440.0,91.0798,91.1792,90.5629,90.9108,1438440.0
2021-01-27 11:40:00,91.41,91.75,91.41,91.43,653040.0,90.8611,91.1991,90.8611,90.881,653040.0
2021-01-27 11:50:00,91.45,91.48,90.93,91.02,747080.0,90.9009,90.9307,90.384,90.4734,747080.0
2021-01-27 12:00:00,90.99,91.31,90.83,91.1,1043440.0,90.4436,90.7617,90.2846,90.553,1043440.0
2021-01-27 12:10:00,91.06,91.65,91.01,91.65,1423260.0,90.5132,91.0997,90.4635,91.0997,1423260.0
2021-01-27 12:20:00,91.68,92.26,91.63,92.17,802620.0,91.1295,91.706,91.0798,91.6165,802620.0
2021-01-27 12:30:00,92.19,92.23,91.79,92.18,525460.0,91.6364,91.6762,91.2388,91.6265,525460.0
2021-01-27 12:40:00,92.18,92.41,91.9,92.0,680140.0,91.6265,91.8551,91.3482,91.4476,680140.0
2021-01-27 12:50:00,91.94,92.22,91.88,91.95,389920.0,91.3879,91.6662,91.3283,91.3979,389920.0
2021-01-27 13:00:00,91.9,92.04,91.75,91.86,165100.0,91.3482,91.4873,91.1991,91.3084,165100.0
2021-01-27 13:10:00,91.84,92.11,91.77,92.02,321600.0,91.2885,91.5569,91.2189,91.4674,321600.0
2021-01-27 13:20:00,92.0,92.36,91.81,92.29,405480.0,91.4476,91.8054,91.2587,91.7358,405480.0
2021-01-27 13:30:00,92.31,92.31,92.08,92.23,315960.0,91.7557,91.7557,91.5271,91.6762,315960.0
2021-01-27 13:40:00,92.15,92.22,91.98,92.03,188420.0,91.5967,91.6662,91.4277,91.4774,188420.0
2021-01-27 13:50:00,92.01,92.11,91.75,91.92,324060.0,91.4575,91.5569,91.1991,91.368,324060.0
2021-01-27 14:00:00,91.87,92.15,91.87,92.09,265380.0,91.3183,91.5967,91.3183,91.537,265380.0
2021-01-27 14:10:00,92.09,92.15,91.61,91.69,468140.0,91.537,91.5967,91.0599,91.1394,468140.0
2021-01-27 14:20:00,91.73,91.83,91.2,91.35,714860.0,91.1792,91.2786,90.6524,90.8015,714860.0
2021-01-27 14:30:00,91.35,91.36,91.01,91.29,481840.0,90.8015,90.8114,90.4635,90.7418,481840.0
2021-01-27 14:40:00,91.25,91.45,90.84,90.94,615120.0,90.7021,90.9009,90.2945,90.3939,615120.0
2021-01-27 14:50:00,90.9,91.08,90.72,90.88,701440.0,90.3542,90.5331,90.1753,90.3343,701440.0
2021-01-27 15:00:00,90.88,91.06,90.56,90.56,794640.0,90.3343,90.5132,90.0162,90.0162,794640.0
2021-01-27 15:10:00,90.6,90.65,90.03,90.28,1902280.0,90.056,90.1057,89.4894,89.7379,1902280.0
2021-01-27 15:20:00,90.26,90.37,90.0,90.11,1649640.0,89.718,89.8274,89.4596,89.5689,1649640.0
2021-01-27 15:30:00,90.13,90.2,89.86,90.09,891860.0,89.5888,89.6584,89.3204,89.549,891860.0
2021-01-27 15:40:00,90.09,90.82,89.99,90.7,951900.0,89.549,90.2747,89.4496,90.1554,951900.0
2021-01-27 15:50:00,90.64,91.19,90.6,90.95,2384720.0,90.0957,90.6424,90.056,90.4039,2384720.0
2021-01-28 09:30:00,91.67,92.52,91.55,92.24,1378100.0,91.1195,91.9644,91.0003,91.6861,1378100.0
2021-01-28 09:40:00,92.11,92.67,91.8,92.14,1084140.0,91.5569,92.1135,91.2488,91.5867,1084140.0
2021-01-28 09:50:00,92.17,93.29,92.17,92.73,1512520.0,91.6165,92.7298,91.6165,92.1732,1512520.0
2021-01-28 10:00:00,92.69,92.97,92.0,92.1,1072700.0,92.1334,92.4117,91.4476,91.547,1072700.0
2021-01-28 10:10:00,92.15,93.04,92.14,92.84,548200.0,91.5967,92.4813,91.5867,92.2825,548200.0
2021-01-28 10:20:00,92.84,92.95,92.35,92.4,526020.0,92.2825,92.3919,91.7955,91.8452,526020.0
2021-01-28 10:30:00,92.38,92.44,92.05,92.4,336000.0,91.8253,91.8849,91.4973,91.8452,336000.0
2021-01-28 10:40:00,92.4,92.66,92.11,92.6,389580.0,91.8452,92.1036,91.5569,92.044,389580.0
2021-01-28 10:50:00,92.67,92.74,92.5,92.64,410180.0,92.1135,92.1831,91.9446,92.0837,410180.0
2021-01-28 11:00:00,92.8,93.3,92.76,93.24,266760.0,92.2428,92.7398,92.203,92.6801,266760.0
2021-01-28 11:10:00,93.25,93.43,93.14,93.27,413580.0,92.6901,92.869,92.5807,92.7099,413580.0
2021-01-28 11:20:00,93.32,93.34,93.0,93.04,514460.0,92.7596,92.7795,92.4416,92.4813,514460.0
2021-01-28 11:30:00,93.08,93.25,92.91,93.03,321560.0,92.5211,92.6901,92.3521,92.4714,321560.0
2021-01-28 11:40:00,93.07,93.19,92.97,93.09,254880.0,92.5111,92.6304,92.4117,92.531,254880.0
2021-01-28 11:50:00,93.1,93.34,93.09,93.31,166780.0,92.541,92.7795,92.531,92.7497,166780.0
2021-01-28 12:00:00,93.34,93.69,93.32,93.49,742700.0,92.7795,93.1274,92.7596,92.9286,742700.0
2021-01-28 12:10:00,93.5,93.51,93.2,93.45,684160.0,92.9386,92.9485,92.6404,92.8889,684160.0
2021-01-28 12:20:00,93.45,93.45,93.16,93.27,774480.0,92.8889,92.8889,92.6006,92.7099,774480.0
2021-01-28 12:30:00,93.25,93.45,93.21,93.36,309900.0,92.6901,92.8889,92.6503,92.7994,309900.0
2021-01-28 12:40:00,93.42,93.75,93.4,93.75,762200.0,92.859,93.1871,92.8392,93.1871,762200.0
2021-01-28 12:50:00,93.75,93.99,93.58,93.97,215000.0,93.1871,93.4256,93.0181,93.4057,215000.0
2021-01-28 13:00:00,94.08,94.4,94.08,94.28,620160.0,93.5151,93.8332,93.5151,93.7139,620160.0
2021-01-28 13:10:00,94.27,94.31,94.08,94.28,429020.0,93.7039,93.7437,93.5151,93.7139,429020.0
2021-01-28 13:20:00,94.26,94.29,94.02,94.06,409020.0,93.694,93.7238,93.4554,93.4952,409020.0
2021-01-28 13:30:00,94.06,94.3,93.96,94.28,286640.0,93.4952,93.7338,93.3958,93.7139,286640.0
2021-01-28 13:40:00,94.25,94.27,93.96,94.03,581620.0,93.6841,93.7039,93.3958,93.4654,581620.0
2021-01-28 13:50:00,94.01,94.16,93.89,94.1,300980.0,93.4455,93.5946,93.3262,93.535,300980.0
2021-01-28 14:00:00,94.13,94.19,93.93,94.0,237580.0,93.5648,93.6244,93.366,93.4356,237580.0
2021-01-28 14:10:00,93.97,94.08,93.88,93.97,382960.0,93.4057,93.5151,93.3163,93.4057,382960.0
2021-01-28 14:20:00,93.92,94.04,93.63,93.68,485380.0,93.356,93.4753,93.0678,93.1175,485380.0
2021-01-28 14:30:00,93.67,93.69,93.3,93.43,434140.0,93.1075,93.1274,92.7398,92.869,434140.0
2021-01-28 14:40:00,93.49,93.53,93.24,93.43,486280.0,92.9286,92.9684,92.6801,92.869,486280.0
2021-01-28 14:50:00,93.43,93.45,93.13,93.45,287200.0,92.869,92.8889,92.5708,92.8889,287200.0
2021-01-28 15:00:00,93.42,93.44,93.13,93.23,322340.0,92.859,92.8789,92.5708,92.6702,322340.0
2021-01-28 15:10:00,93.22,93.38,92.98,93.07,621380.0,92.6602,92.8193,92.4217,92.5111,621380.0
2021-01-28 15:20:00,93.04,93.25,92.96,93.12,385260.0,92.4813,92.6901,92.4018,92.5608,385260.0
2021-01-28 15:30:00,93.05,93.2,92.84,93.15,596240.0,92.4913,92.6404,92.2825,92.5907,596240.0
2021-01-28 15:40:00,93.16,93.21,92.67,92.92,1012020.0,92.6006,92.6503,92.1135,92.362,1012020.0
2021-01-28 15:50:00,92.92,93.44,92.52,92.57,2577880.0,92.362,92.8789,91.9644,92.0141,2577880.0
2021-01-29 09:30:00,91.7,92.02,91.2,91.2,1447560.0,91.1494,91.4674,90.6524,90.6524,1447560.0
2021-01-29 09:40:00,91.19,91.7,90.76,91.6,1150220.0,90.6424,91.1494,90.215,91.05,1150220.0
2021-01-29 09:50:00,91.45,91.64,91.21,91.45,547020.0,90.9009,91.0897,90.6623,90.9009,547020.0
2021-01-29 10:00:00,91.39,91.55,91.12,91.54,505580.0,90.8412,91.0003,90.5728,90.9903,505580.0
2021-01-29 10:10:00,91.58,91.97,91.58,91.74,537000.0,91.0301,91.4177,91.0301,91.1891,537000.0
2021-01-29 10:20:00,91.73,92.24,91.73,91.99,433700.0,91.1792,91.6861,91.1792,91.4376,433700.0
2021-01-29 10:30:00,92.05,92.12,91.78,91.97,258960.0,91.4973,91.5668,91.2289,91.4177,258960.0
2021-01-29 10:40:00,91.97,92.05,91.57,92.05,331740.0,91.4177,91.4973,91.0201,91.4973,331740.0
2021-01-29 10:50:00,92.01,92.25,91.91,92.19,220120.0,91.4575,91.6961,91.3581,91.6364,220120.0
2021-01-29 11:00:00,92.19,92.38,91.76,92.08,305440.0,91.6364,91.8253,91.209,91.5271,305440.0
2021-01-29 11:10:00,92.04,92.05,91.51,91.54,277580.0,91.4873,91.4973,90.9605,90.9903,277580.0
2021-01-29 11:20:00,91.52,91.58,91.16,91.29,358440.0,90.9704,91.0301,90.6126,90.7418,358440.0
2021-01-29 11:30:00,91.28,91.41,91.04,91.12,254580.0,90.7319,90.8611,90.4933,90.5728,254580.0
2021-01-29 11:40:00,91.15,91.28,90.98,91.17,184880.0,90.6027,90.7319,90.4337,90.6225,184880.0
2021-01-29 11:50:00,91.18,91.45,91.09,91.35,217820.0,90.6325,90.9009,90.543,90.8015,217820.0
2021-01-29 12:00:00,91.36,91.39,91.14,91.2,124480.0,90.8114,90.8412,90.5927,90.6524,124480.0
2021-01-29 12:10:00,91.2,91.48,90.82,90.86,356540.0,90.6524,90.9307,90.2747,90.3144,356540.0
2021-01-29 12:20:00,90.86,90.96,90.64,90.74,352680.0,90.3144,90.4138,90.0957,90.1951,352680.0
2021-01-29 12:30:00,90.73,90.86,90.44,90.53,350200.0,90.1852,90.3144,89.8969,89.9864,350200.0
2021-01-29 12:40:00,90.55,90.77,90.25,90.25,361080.0,90.0063,90.225,89.7081,89.7081,361080.0
2021-01-29 12:50:00,90.28,90.69,90.18,90.2,349660.0,89.7379,90.1454,89.6385,89.6584,349660.0
2021-01-29 13:00:00,90.16,90.54,90.08,90.54,232840.0,89.6186,89.9963,89.5391,89.9963,232840.0
2021-01-29 13:10:00,90.49,90.51,90.1,90.13,219780.0,89.9466,89.9665,89.559,89.5888,219780.0
2021-01-29 13:20:00,90.1,90.87,90.1,90.87,403900.0,89.559,90.3244,89.559,90.3244,403900.0
2021-01-29 13:30:00,90.85,90.97,90.68,90.97,384460.0,90.3045,90.4237,90.1355,90.4237,384460.0
2021-01-29 13:40:00,90.93,91.11,90.69,90.75,200880.0,90.384,90.5629,90.1454,90.2051,200880.0
2021-01-29 13:50:00,90.78,91.02,90.67,90.92,262940.0,90.2349,90.4734,90.1256,90.3741,262940.0
2021-01-29 14:00:00,90.98,91.47,90.98,91.45,394060.0,90.4337,90.9207,90.4337,90.9009,394060.0
2021-01-29 14:10:00,91.44,91.6,91.38,91.59,260320.0,90.8909,91.05,90.8313,91.04,260320.0
2021-01-29 14:20:00,91.61,91.84,91.54,91.68,303640.0,91.0599,91.2885,90.9903,91.1295,303640.0
2021-01-29 14:30:00,91.65,91.66,91.14,91.23,326020.0,91.0997,91.1096,90.5927,90.6822,326020.0
2021-01-29 14:40:00,91.31,91.6,91.15,91.51,177100.0,90.7617,91.05,90.6027,90.9605,177100.0
2021-01-29 14:50:00,91.5,91.6,91.39,91.47,117080.0,90.9506,91.05,90.8412,90.9207,117080.0
2021-01-29 15:00:00,91.52,91.93,91.52,91.81,231980.0,90.9704,91.378,90.9704,91.2587,231980.0
2021-01-29 15:10:00,91.83,92.01,91.78,91.95,802680.0,91.2786,91.4575,91.2289,91.3979,802680.0
2021-01-29 15:20:00,92.05,92.21,92.02,92.13,564740.0,91.4973,91.6563,91.4674,91.5768,564740.0
2021-01-29 15:30:00,92.13,92.25,91.65,91.65,347360.0,91.5768,91.6961,91.0997,91.0997,347360.0
2021-01-29 15:40:00,91.68,92.0,91.61,91.73,847620.0,91.1295,91.4476,91.0599,91.1792,847620.0
2021-01-29 15:50:00,91.79,92.18,91.21,91.32,1948420.0,91.2388,91.6265,90.6623,90.7716,1948420.0
2021-02-01 09:30:00,92.24,93.21,92.23,92.95,1555440.0,91.6861,92.6503,91.6762,92.3919,1555440.0
2021-02-01 09:40:00,93.01,93.26,92.6,92.8,575740.0,92.4515,92.7,92.044,92.2428,575740.0
2021-02-01 09:50:00,92.84,92.93,92.31,92.58,824360.0,92.2825,92.372,91.7557,92.0241,824360.0
2021-02-01 10:00:00,92.55,92.67,92.4,92.58,234040.0,91.9943,92.1135,91.8452,92.0241,234040.0
2021-02-01 10:10:00,92.55,92.8,92.5,92.73,378820.0,91.9943,92.2428,91.9446,92.1732,378820.0
2021-02-01 10:20:00,92.69,93.2,92.66,93.02,483660.0,92.1334,92.6404,92.1036,92.4614,483660.0
2021-02-01 10:30:00,93.01,93.37,93.01,93.06,272620.0,92.4515,92.8093,92.4515,92.5012,272620.0
2021-02-01 10:40:00,93.09,93.65,93.09,93.4,229200.0,92.531,93.0877,92.531,92.8392,229200.0
2021-02-01 10:50:00,93.39,93.39,92.64,92.8,252100.0,92.8292,92.8292,92.0837,92.2428,252100.0
2021-02-01 11:00:00,92.82,93.17,92.67,93.11,189180.0,92.2626,92.6105,92.1135,92.5509,189180.0
2021-02-01 11:10:00,93.15,93.33,93.05,93.32,260480.0,92.5907,92.7696,92.4913,92.7596,260480.0
2021-02-01 11:20:00,93.37,93.91,93.35,93.88,307680.0,92.8093,93.3461,92.7895,93.3163,307680.0
2021-02-01 11:30:00,93.86,94.3,93.86,94.11,723220.0,93.2964,93.7338,93.2964,93.5449,723220.0
2021-02-01 11:40:00,94.15,94.44,94.0,94.21,413420.0,93.5847,93.8729,93.4356,93.6443,413420.0
2021-02-01 11:50:00,94.27,94.31,93.98,94.03,240000.0,93.7039,93.7437,93.4157,93.4654,240000.0
2021-02-01 12:00:00,94.07,94.54,94.04,94.46,357780.0,93.5051,93.9723,93.4753,93.8928,357780.0
2021-02-01 12:10:00,94.47,95.05,94.42,94.97,783080.0,93.9027,94.4793,93.853,94.3997,783080.0
2021-02-01 12:20:00,95.0,95.35,94.9,95.23,651860.0,94.4296,94.7774,94.3302,94.6582,651860.0
2021-02-01 12:30:00,95.24,95.38,95.03,95.15,585960.0,94.6681,94.8073,94.4594,94.5787,585960.0
2021-02-01 12:40:00,95.18,95.39,95.06,95.08,441960.0,94.6085,94.8172,94.4892,94.5091,441960.0
2021-02-01 12:50:00,95.1,95.34,95.09,95.25,154540.0,94.529,94.7675,94.519,94.678,154540.0
2021-02-01 13:00:00,95.24,95.32,95.07,95.29,244680.0,94.6681,94.7476,94.4991,94.7178,244680.0
2021-02-01 13:10:00,95.29,95.35,95.21,95.3,116040.0,94.7178,94.7774,94.6383,94.7277,116040.0
2021-02-01 13:20:00,95.26,95.68,95.26,95.59,614020.0,94.688,95.1055,94.688,95.016,614020.0
2021-02-01 13:30:00,95.59,95.78,95.1,95.18,338380.0,95.016,95.2049,94.529,94.6085,338380.0
2021-02-01 13:40:00,95.23,95.24,94.91,95.0,296820.0,94.6582,94.6681,94.3401,94.4296,296820.0
2021-02-01 13:50:00,95.02,95.24,95.0,95.19,201000.0,94.4494,94.6681,94.4296,94.6184,201000.0
2021-02-01 14:00:00,95.21,95.22,94.93,95.1,187160.0,94.6383,94.6482,94.36,94.529,187160.0
2021-02-01 14:10:00,95.08,95.24,95.08,95.2,162960.0,94.5091,94.6681,94.5091,94.6283,162960.0
2021-02-01 14:20:00,95.23,95.32,95.1,95.32,169100.0,94.6582,94.7476,94.529,94.7476,169100.0
2021-02-01 14:30:00,95.32,95.35,94.88,94.88,220460.0,94.7476,94.7774,94.3103,94.3103,220460.0
2021-02-01 14:40:00,94.96,95.19,94.96,95.13,193220.0,94.3898,94.6184,94.3898,94.5588,193220.0
2021-02-01 14:50:00,95.13,95.21,94.95,95.01,357420.0,94.5588,94.6383,94.3799,94.4395,357420.0
2021-02-01 15:00:00,95.06,95.1,94.95,95.0,184440.0,94.4892,94.529,94.3799,94.4296,184440.0
2021-02-01 15:10:00,94.95,94.96,94.76,94.87,334360.0,94.3799,94.3898,94.191,94.3003,334360.0
2021-02-01 15:20:00,94.89,94.9,94.67,94.74,210200.0,94.3202,94.3302,94.1015,94.1711,210200.0
2021-02-01 15:30:00,94.73,94.96,94.54,94.89,287960.0,94.1612,94.3898,93.9723,94.3202,287960.0
2021-02-01 15:40:00,94.84,94.88,94.68,94.84,427760.0,94.2705,94.3103,94.1115,94.2705,427760.0
2021-02-01 15:50:00,94.81,95.0,94.65,94.65,1205560.0,94.2407,94.4296,94.0817,94.0817,1205560.0
2021-02-02 09:30:00,95.66,97.47,95.66,97.25,2994440.0,95.0856,96.8847,95.0856,96.666,2994440.0
2021-02-02 09:40:00,97.29,97.29,96.26,96.84,1462780.0,96.7058,96.7058,95.682,96.2585,1462780.0
2021-02-02 09:50:00,96.77,96.8,95.5,95.55,1438040.0,96.1889,96.2187,94.9265,94.9762,1438040.0
2021-02-02 10:00:00,95.55,95.78,95.32,95.77,656440.0,94.9762,95.2049,94.7476,95.1949,656440.0
2021-02-02 10:10:00,95.8,96.68,95.76,96.67,769220.0,95.2247,96.0995,95.185,96.0895,769220.0
2021-02-02 10:20:00,96.64,96.64,96.04,96.04,328460.0,96.0597,96.0597,95.4633,95.4633,328460.0
2021-02-02 10:30:00,96.09,96.41,96.03,96.37,428540.0,95.513,95.8311,95.4534,95.7913,428540.0
2021-02-02 10:40:00,96.37,96.51,96.16,96.37,395980.0,95.7913,95.9305,95.5826,95.7913,395980.0
2021-02-02 10:50:00,96.34,96.44,96.26,96.28,166660.0,95.7615,95.8609,95.682,95.7019,166660.0
2021-02-02 11:00:00,96.27,96.34,96.07,96.23,193600.0,95.6919,95.7615,95.4931,95.6522,193600.0
2021-02-02 11:10:00,96.26,96.27,95.97,96.16,280520.0,95.682,95.6919,95.3937,95.5826,280520.0
2021-02-02 11:20:00,96.16,96.16,95.84,96.11,222340.0,95.5826,95.5826,95.2645,95.5329,222340.0
2021-02-02 11:30:00,96.13,96.23,95.92,96.17,212720.0,95.5528,95.6522,95.344,95.5925,212720.0
2021-02-02 11:40:00,96.17,96.26,96.11,96.23,235160.0,95.5925,95.682,95.5329,95.6522,235160.0
2021-02-02 11:50:00,96.22,96.49,96.21,96.47,202480.0,95.6422,95.9106,95.6323,95.8907,202480.0
2021-02-02 12:00:00,96.47,96.5,96.16,96.29,408580.0,95.8907,95.9205,95.5826,95.7118,408580.0
2021-02-02 12:10:00,96.33,96.55,96.3,96.53,383780.0,95.7516,95.9702,95.7217,95.9504,383780.0
2021-02-02 12:20:00,96.55,96.72,96.49,96.67,457640.0,95.9702,96.1392,95.9106,96.0895,457640.0
2021-02-02 12:30:00,96.68,96.77,96.44,96.44,273600.0,96.0995,96.1889,95.8609,95.8609,273600.0
2021-02-02 12:40:00,96.49,96.5,96.3,96.35,225740.0,95.9106,95.9205,95.7217,95.7714,225740.0
2021-02-02 12:50:00,96.39,96.43,96.2,96.38,172160.0,95.8112,95.851,95.6223,95.8013,172160.0
2021-02-02 13:00:00,96.4,96.44,96.1,96.1,276740.0,95.8211,95.8609,95.5229,95.5229,276740.0
2021-02-02 13:10:00,96.07,96.24,95.99,96.03,316460.0,95.4931,95.6621,95.4136,95.4534,316460.0
2021-02-02 13:20:00,96.01,96.03,95.9,96.0,236840.0,95.4335,95.4534,95.3241,95.4235,236840.0
2021-02-02 13:30:00,95.99,96.38,95.99,96.33,288000.0,95.4136,95.8013,95.4136,95.7516,288000.0
2021-02-02 13:40:00,96.34,96.5,96.3,96.4,333420.0,95.7615,95.9205,95.7217,95.8211,333420.0
2021-02-02 13:50:00,96.4,96.41,96.26,96.32,190060.0,95.8211,95.8311,95.682,95.7416,190060.0
2021-02-02 14:00:00,96.33,96.38,96.23,96.3,257940.0,95.7516,95.8013,95.6522,95.7217,257940.0
2021-02-02 14:10:00,96.33,96.4,96.2,96.29,378400.0,95.7516,95.8211,95.6223,95.7118,378400.0
2021-02-02 14:20:00,96.36,96.36,96.21,96.28,263420.0,95.7814,95.7814,95.6323,95.7019,263420.0
2021-02-02 14:30:00,96.3,96.5,96.25,96.47,310000.0,95.7217,95.9205,95.672,95.8907,310000.0
2021-02-02 14:40:00,96.5,96.67,96.45,96.58,465840.0,95.9205,96.0895,95.8708,96.0001,465840.0
2021-02-02 14:50:00,96.55,96.6,96.45,96.5,309160.0,95.9702,96.0199,95.8708,95.9205,309160.0
2021-02-02 15:00:00,96.51,96.52,96.26,96.26,434120.0,95.9305,95.9404,95.682,95.682,434120.0
2021-02-02 15:10:00,96.24,96.41,96.21,96.36,721080.0,95.6621,95.8311,95.6323,95.7814,721080.0
2021-02-02 15:20:00,96.35,96.42,96.21,96.37,1016740.0,95.7714,95.841,95.6323,95.7913,1016740.0
2021-02-02 15:30:00,96.37,96.51,96.34,96.5,1039540.0,95.7913,95.9305,95.7615,95.9205,1039540.0
2021-02-02 15:40:00,96.51,96.82,96.25,96.75,1748940.0,95.9305,96.2386,95.672,96.169,1748940.0
2021-02-02 15:50:00,96.68,96.94,95.88,95.88,2865180.0,96.0995,96.3579,95.3043,95.3043,2865180.0
2021-02-03 09:30:00,103.28,104.35,100.68,101.28,9229060.0,102.6598,103.7234,100.0754,100.6718,9229060.0
2021-02-03 09:40:00,101.28,102.5,101.15,102.29,2448540.0,100.6718,101.8845,100.5426,101.6758,2448540.0
2021-02-03 09:50:00,102.3,103.9,102.27,103.8,3099240.0,101.6857,103.2761,101.6559,103.1767,3099240.0
2021-02-03 10:00:00,103.8,104.01,103.08,103.35,1992920.0,103.1767,103.3854,102.461,102.7294,1992920.0
2021-02-03 10:10:00,103.3,103.97,102.83,103.07,1474520.0,102.6797,103.3457,102.2125,102.4511,1474520.0
2021-02-03 10:20:00,103.1,103.29,102.34,102.72,1168740.0,102.4809,102.6698,101.7255,102.1032,1168740.0
2021-02-03 10:30:00,102.73,102.74,102.2,102.51,768640.0,102.1131,102.1231,101.5863,101.8945,768640.0
2021-02-03 10:40:00,102.55,103.2,102.51,102.82,1155580.0,101.9342,102.5803,101.8945,102.2026,1155580.0
2021-02-03 10:50:00,102.83,103.16,102.59,102.84,478920.0,102.2125,102.5406,101.974,102.2225,478920.0
2021-02-03 11:00:00,102.85,103.32,102.83,103.29,859680.0,102.2324,102.6996,102.2125,102.6698,859680.0
2021-02-03 11:10:00,103.31,103.54,103.16,103.53,1095160.0,102.6897,102.9183,102.5406,102.9083,1095160.0
2021-02-03 11:20:00,103.51,103.55,102.96,102.96,849820.0,102.8885,102.9282,102.3418,102.3418,849820.0
2021-02-03 11:30:00,103.01,103.5,102.84,103.47,746800.0,102.3915,102.8785,102.2225,102.8487,746800.0
2021-02-03 11:40:00,103.43,103.45,103.1,103.15,383260.0,102.8089,102.8288,102.4809,102.5306,383260.0
2021-02-03 11:50:00,103.13,103.42,103.08,103.4,402380.0,102.5107,102.799,102.461,102.7791,402380.0
2021-02-03 12:00:00,103.43,103.92,103.39,103.88,1040820.0,102.8089,103.296,102.7692,103.2562,1040820.0
2021-02-03 12:10:00,103.83,103.87,103.5,103.65,502320.0,103.2065,103.2463,102.8785,103.0276,502320.0
2021-02-03 12:20:00,103.68,103.71,103.43,103.65,603320.0,103.0574,103.0872,102.8089,103.0276,603320.0
2021-02-03 12:30:00,103.67,103.93,103.5,103.93,565840.0,103.0475,103.3059,102.8785,103.3059,565840.0
2021-02-03 12:40:00,103.93,104.07,103.75,103.85,617520.0,103.3059,103.4451,103.127,103.2264,617520.0
2021-02-03 12:50:00,103.9,104.1,103.79,103.82,364620.0,103.2761,103.4749,103.1668,103.1966,364620.0
2021-02-03 13:00:00,103.88,103.92,103.6,103.65,234600.0,103.2562,103.296,102.9779,103.0276,234600.0
2021-02-03 13:10:00,103.58,103.68,103.54,103.66,207520.0,102.958,103.0574,102.9183,103.0375,207520.0
2021-02-03 13:20:00,103.66,103.95,103.63,103.89,353100.0,103.0375,103.3258,103.0077,103.2662,353100.0
2021-02-03 13:30:00,103.88,104.3,103.71,104.24,737020.0,103.2562,103.6737,103.0872,103.6141,737020.0
2021-02-03 13:40:00,104.22,104.58,104.22,104.55,753560.0,103.5942,103.952,103.5942,103.9222,753560.0
2021-02-03 13:50:00,104.55,104.8,104.54,104.8,646220.0,103.9222,104.1707,103.9123,104.1707,646220.0
2021-02-03 14:00:00,104.82,105.07,104.65,104.84,1289300.0,104.1906,104.4391,104.0216,104.2105,1289300.0
2021-02-03 14:10:00,104.86,104.89,104.59,104.72,498620.0,104.2303,104.2602,103.962,104.0912,498620.0
2021-02-03 14:20:00,104.67,105.33,104.66,105.12,979700.0,104.0415,104.6975,104.0315,104.4888,979700.0
2021-02-03 14:30:00,105.15,105.23,105.1,105.12,511480.0,104.5186,104.5981,104.4689,104.4888,511480.0
2021-02-03 14:40:00,105.15,105.15,104.43,104.53,990060.0,104.5186,104.5186,103.8029,103.9023,990060.0
2021-02-03 14:50:00,104.56,104.93,104.4,104.73,726960.0,103.9321,104.2999,103.7731,104.1011,726960.0
2021-02-03 15:00:00,104.69,104.94,104.44,104.92,665440.0,104.0614,104.3099,103.8129,104.29,665440.0
2021-02-03 15:10:00,104.94,104.94,104.06,104.07,689740.0,104.3099,104.3099,103.4351,103.4451,689740.0
2021-02-03 15:20:00,104.14,104.19,103.55,103.66,964640.0,103.5147,103.5644,102.9282,103.0375,964640.0
2021-02-03 15:30:00,103.65,103.89,103.6,103.77,823220.0,103.0276,103.2662,102.9779,103.1469,823220.0
2021-02-03 15:40:00,103.8,103.98,103.47,103.6,883780.0,103.1767,103.3556,102.8487,102.9779,883780.0
2021-02-03 15:50:00,103.57,103.63,102.86,102.86,3361160.0,102.9481,103.0077,102.2424,102.2424,3361160.0
2021-02-04 09:30:00,103.03,103.47,102.0,103.0,2883040.0,102.4113,102.8487,101.3875,102.3815,2883040.0
2021-02-04 09:40:00,103.01,103.34,102.18,102.52,869200.0,102.3915,102.7195,101.5664,101.9044,869200.0
2021-02-04 09:50:00,102.58,102.58,101.93,102.32,711320.0,101.964,101.964,101.3179,101.7056,711320.0
2021-02-04 10:00:00,102.3,102.72,101.79,102.47,782480.0,101.6857,102.1032,101.1788,101.8547,782480.0
2021-02-04 10:10:00,102.38,102.58,101.9,101.94,531060.0,101.7652,101.964,101.2881,101.3279,531060.0
2021-02-04 10:20:00,101.92,102.4,101.81,102.16,637500.0,101.308,101.7851,101.1987,101.5466,637500.0
2021-02-04 10:30:00,102.16,102.21,101.87,102.05,571420.0,101.5466,101.5963,101.2583,101.4372,571420.0
2021-02-04 10:40:00,102.02,102.19,101.83,102.03,419460.0,101.4074,101.5764,101.2185,101.4173,419460.0
2021-02-04 10:50:00,102.04,102.25,101.85,102.1,310860.0,101.4273,101.636,101.2384,101.4869,310860.0
2021-02-04 11:00:00,102.05,102.25,102.01,102.08,645640.0,101.4372,101.636,101.3975,101.467,645640.0
2021-02-04 11:10:00,102.04,102.06,101.76,101.98,521540.0,101.4273,101.4472,101.149,101.3676,521540.0
2021-02-04 11:20:00,101.98,102.6,101.98,102.44,572400.0,101.3676,101.9839,101.3676,101.8249,572400.0
2021-02-04 11:30:00,102.45,102.46,102.26,102.42,306160.0,101.8348,101.8448,101.646,101.805,306160.0
2021-02-04 11:40:00,102.4,102.4,102.02,102.18,358940.0,101.7851,101.7851,101.4074,101.5664,358940.0
2021-02-04 11:50:00,102.16,102.23,101.93,102.19,199200.0,101.5466,101.6161,101.3179,101.5764,199200.0
2021-02-04 12:00:00,102.2,102.28,101.97,102.07,266680.0,101.5863,101.6658,101.3577,101.4571,266680.0
2021-02-04 12:10:00,102.05,102.26,102.05,102.17,202140.0,101.4372,101.646,101.4372,101.5565,202140.0
2021-02-04 12:20:00,102.14,102.17,101.93,102.0,319180.0,101.5267,101.5565,101.3179,101.3875,319180.0
2021-02-04 12:30:00,102.02,102.1,101.98,101.98,267360.0,101.4074,101.4869,101.3676,101.3676,267360.0
2021-02-04 12:40:00,101.99,102.39,101.95,102.31,445320.0,101.3776,101.7752,101.3378,101.6957,445320.0
2021-02-04 12:50:00,102.27,102.35,102.18,102.25,200260.0,101.6559,101.7354,101.5664,101.636,200260.0
2021-02-04 13:00:00,102.26,102.37,102.19,102.35,219520.0,101.646,101.7553,101.5764,101.7354,219520.0
2021-02-04 13:10:00,102.38,102.52,102.33,102.36,353360.0,101.7652,101.9044,101.7155,101.7454,353360.0
2021-02-04 13:20:00,102.41,102.54,102.39,102.47,278220.0,101.7951,101.9243,101.7752,101.8547,278220.0
2021-02-04 13:30:00,102.49,102.61,102.45,102.53,174020.0,101.8746,101.9939,101.8348,101.9143,174020.0
2021-02-04 13:40:00,102.55,102.71,102.51,102.71,188720.0,101.9342,102.0933,101.8945,102.0933,188720.0
2021-02-04 13:50:00,102.69,102.7,102.26,102.3,150900.0,102.0734,102.0833,101.646,101.6857,150900.0
2021-02-04 14:00:00,102.3,102.47,102.25,102.32,160960.0,101.6857,101.8547,101.636,101.7056,160960.0
2021-02-04 14:10:00,102.3,102.38,102.19,102.35,182360.0,101.6857,101.7652,101.5764,101.7354,182360.0
2021-02-04 14:20:00,102.36,102.59,102.26,102.57,171640.0,101.7454,101.974,101.646,101.9541,171640.0
2021-02-04 14:30:00,102.59,102.64,102.48,102.55,203680.0,101.974,102.0237,101.8646,101.9342,203680.0
2021-02-04 14:40:00,102.54,102.83,102.54,102.77,309860.0,101.9243,102.2125,101.9243,102.1529,309860.0
2021-02-04 14:50:00,102.75,102.75,102.58,102.68,328060.0,102.133,102.133,101.964,102.0634,328060.0
2021-02-04 15:00:00,102.66,102.68,102.47,102.56,461200.0,102.0436,102.0634,101.8547,101.9442,461200.0
2021-02-04 15:10:00,102.57,102.58,102.34,102.47,275860.0,101.9541,101.964,101.7255,101.8547,275860.0
2021-02-04 15:20:00,102.47,102.56,102.34,102.46,399180.0,101.8547,101.9442,101.7255,101.8448,399180.0
2021-02-04 15:30:00,102.47,102.74,102.45,102.59,609180.0,101.8547,102.1231,101.8348,101.974,609180.0
2021-02-04 15:40:00,102.54,102.83,102.53,102.7,476800.0,101.9243,102.2125,101.9143,102.0833,476800.0
2021-02-04 15:50:00,102.69,102.83,102.43,102.76,1009920.0,102.0734,102.2125,101.8149,102.143,1009920.0
2021-02-05 09:30:00,102.98,103.42,102.5,102.95,1147000.0,102.3616,102.799,101.8845,102.3318,1147000.0
2021-02-05 09:40:00,102.93,103.42,102.8,103.36,536120.0,102.3119,102.799,102.1827,102.7394,536120.0
2021-02-05 09:50:00,103.43,103.74,102.75,102.8,689400.0,102.8089,103.1171,102.133,102.1827,689400.0
2021-02-05 10:00:00,102.79,103.39,102.79,103.25,250140.0,102.1728,102.7692,102.1728,102.63,250140.0
2021-02-05 10:10:00,103.32,103.44,102.89,102.95,310620.0,102.6996,102.8189,102.2722,102.3318,310620.0
2021-02-05 10:20:00,102.95,103.32,102.9,103.1,194280.0,102.3318,102.6996,102.2821,102.4809,194280.0
2021-02-05 10:30:00,103.15,103.16,102.84,102.96,246780.0,102.5306,102.5406,102.2225,102.3418,246780.0
2021-02-05 10:40:00,102.9,103.2,102.78,103.2,240740.0,102.2821,102.5803,102.1628,102.5803,240740.0
2021-02-05 10:50:00,103.15,103.36,103.15,103.28,402100.0,102.5306,102.7394,102.5306,102.6598,402100.0
2021-02-05 11:00:00,103.25,103.45,103.16,103.21,383320.0,102.63,102.8288,102.5406,102.5903,383320.0
2021-02-05 11:10:00,103.25,103.27,103.04,103.09,364240.0,102.63,102.6499,102.4213,102.471,364240.0
2021-02-05 11:20:00,103.1,103.25,102.99,103.03,173060.0,102.4809,102.63,102.3716,102.4113,173060.0
2021-02-05 11:30:00,103.03,103.13,103.0,103.12,90560.0,102.4113,102.5107,102.3815,102.5008,90560.0
2021-02-05 11:40:00,103.1,103.2,103.05,103.17,136220.0,102.4809,102.5803,102.4312,102.5505,136220.0
2021-02-05 11:50:00,103.15,103.25,103.05,103.25,242480.0,102.5306,102.63,102.4312,102.63,242480.0
2021-02-05 12:00:00,103.25,103.9,103.25,103.89,370520.0,102.63,103.2761,102.63,103.2662,370520.0
2021-02-05 12:10:00,103.93,104.13,103.93,104.1,321060.0,103.3059,103.5047,103.3059,103.4749,321060.0
2021-02-05 12:20:00,104.11,104.28,104.06,104.06,249620.0,103.4848,103.6538,103.4351,103.4351,249620.0
2021-02-05 12:30:00,104.1,104.1,104.0,104.05,129340.0,103.4749,103.4749,103.3755,103.4252,129340.0
2021-02-05 12:40:00,104.11,104.17,103.99,104.16,95700.0,103.4848,103.5445,103.3656,103.5345,95700.0
2021-02-05 12:50:00,104.18,104.22,104.06,104.2,136160.0,103.5544,103.5942,103.4351,103.5743,136160.0
2021-02-05 13:00:00,104.15,104.44,104.15,104.41,228700.0,103.5246,103.8129,103.5246,103.783,228700.0
2021-02-05 13:10:00,104.43,104.8,104.4,104.67,335100.0,103.8029,104.1707,103.7731,104.0415,335100.0
2021-02-05 13:20:00,104.7,104.7,104.28,104.32,263020.0,104.0713,104.0713,103.6538,103.6936,263020.0
2021-02-05 13:30:00,104.3,104.4,104.2,104.37,144720.0,103.6737,103.7731,103.5743,103.7433,144720.0
2021-02-05 13:40:00,104.38,104.48,104.38,104.4,87860.0,103.7532,103.8526,103.7532,103.7731,87860.0
2021-02-05 13:50:00,104.35,104.35,104.11,104.13,186620.0,103.7234,103.7234,103.4848,103.5047,186620.0
2021-02-05 14:00:00,104.15,104.43,104.11,104.41,249020.0,103.5246,103.8029,103.4848,103.783,249020.0
2021-02-05 14:10:00,104.4,104.57,104.34,104.38,182940.0,103.7731,103.9421,103.7135,103.7532,182940.0
2021-02-05 14:20:00,104.4,104.43,104.26,104.32,120300.0,103.7731,103.8029,103.6339,103.6936,120300.0
2021-02-05 14:30:00,104.36,104.53,104.34,104.36,223280.0,103.7333,103.9023,103.7135,103.7333,223280.0
2021-02-05 14:40:00,104.36,104.37,104.06,104.12,216740.0,103.7333,103.7433,103.4351,103.4948,216740.0
2021-02-05 14:50:00,104.07,104.23,104.0,104.02,245160.0,103.4451,103.6041,103.3755,103.3954,245160.0
2021-02-05 15:00:00,104.02,104.06,103.9,104.06,157740.0,103.3954,103.4351,103.2761,103.4351,157740.0
2021-02-05 15:10:00,104.02,104.25,104.02,104.2,190440.0,103.3954,103.624,103.3954,103.5743,190440.0
2021-02-05 15:20:00,104.2,104.25,103.97,104.01,223840.0,103.5743,103.624,103.3457,103.3854,223840.0
2021-02-05 15:30:00,104.04,104.3,103.98,104.1,180900.0,103.4153,103.6737,103.3556,103.4749,180900.0
2021-02-05 15:40:00,104.13,104.29,104.08,104.08,368480.0,103.5047,103.6638,103.455,103.455,368480.0
2021-02-05 15:50:00,104.09,104.55,104.08,104.48,1274560.0,103.465,103.9222,103.455,103.8526,1274560.0
2021-02-08 09:30:00,105.0,105.75,104.5,104.81,1772040.0,104.3695,105.115,103.8725,104.1806,1772040.0
2021-02-08 09:40:00,104.67,105.65,104.65,105.0,658600.0,104.0415,105.0156,104.0216,104.3695,658600.0
2021-02-08 09:50:00,105.01,105.02,103.75,104.42,991860.0,104.3794,104.3894,103.127,103.793,991860.0
2021-02-08 10:00:00,104.4,104.79,104.3,104.75,379480.0,103.7731,104.1608,103.6737,104.121,379480.0
2021-02-08 10:10:00,104.69,104.74,104.02,104.25,388760.0,104.0614,104.1111,103.3954,103.624,388760.0
2021-02-08 10:20:00,104.25,104.28,103.79,103.93,442360.0,103.624,103.6538,103.1668,103.3059,442360.0
2021-02-08 10:30:00,103.88,104.13,103.84,104.0,434080.0,103.2562,103.5047,103.2165,103.3755,434080.0
2021-02-08 10:40:00,104.01,104.03,103.8,103.89,343340.0,103.3854,103.4053,103.1767,103.2662,343340.0
2021-02-08 10:50:00,103.87,104.12,103.85,104.11,138380.0,103.2463,103.4948,103.2264,103.4848,138380.0
2021-02-08 11:00:00,104.16,104.24,103.97,104.0,326100.0,103.5345,103.6141,103.3457,103.3755,326100.0
2021-02-08 11:10:00,104.07,104.23,103.81,103.91,147340.0,103.4451,103.6041,103.1866,103.286,147340.0
2021-02-08 11:20:00,103.85,103.97,103.63,103.74,206960.0,103.2264,103.3457,103.0077,103.1171,206960.0
2021-02-08 11:30:00,103.74,103.79,103.47,103.61,452500.0,103.1171,103.1668,102.8487,102.9879,452500.0
2021-02-08 11:40:00,103.6,103.61,103.17,103.36,642800.0,102.9779,102.9879,102.5505,102.7394,642800.0
2021-02-08 11:50:00,103.41,103.54,103.22,103.54,401680.0,102.7891,102.9183,102.6002,102.9183,401680.0
2021-02-08 12:00:00,103.59,103.69,103.2,103.69,286820.0,102.968,103.0674,102.5803,103.0674,286820.0
2021-02-08 12:10:00,103.67,103.94,103.59,103.84,340480.0,103.0475,103.3159,102.968,103.2165,340480.0
2021-02-08 12:20:00,103.84,103.94,103.73,103.79,87360.0,103.2165,103.3159,103.1071,103.1668,87360.0
2021-02-08 12:30:00,103.81,103.82,103.58,103.62,125680.0,103.1866,103.1966,102.958,102.9978,125680.0
2021-02-08 12:40:00,103.65,103.77,103.65,103.7,68360.0,103.0276,103.1469,103.0276,103.0773,68360.0
2021-02-08 12:50:00,103.73,103.73,103.5,103.65,57140.0,103.1071,103.1071,102.8785,103.0276,57140.0
2021-02-08 13:00:00,103.58,103.69,103.53,103.65,52020.0,102.958,103.0674,102.9083,103.0276,52020.0
2021-02-08 13:10:00,103.66,103.75,103.64,103.75,49020.0,103.0375,103.127,103.0177,103.127,49020.0
2021-02-08 13:20:00,103.75,103.94,103.68,103.85,108420.0,103.127,103.3159,103.0574,103.2264,108420.0
2021-02-08 13:30:00,103.9,104.02,103.9,104.0,129000.0,103.2761,103.3954,103.2761,103.3755,129000.0
2021-02-08 13:40:00,103.93,104.07,103.93,103.98,61140.0,103.3059,103.4451,103.3059,103.3556,61140.0
2021-02-08 13:50:00,103.86,103.9,103.72,103.83,125500.0,103.2363,103.2761,103.0972,103.2065,125500.0
2021-02-08 14:00:00,103.79,103.95,103.79,103.88,83720.0,103.1668,103.3258,103.1668,103.2562,83720.0
2021-02-08 14:10:00,103.88,103.88,103.72,103.75,127240.0,103.2562,103.2562,103.0972,103.127,127240.0
2021-02-08 14:20:00,103.72,103.81,103.71,103.72,94980.0,103.0972,103.1866,103.0872,103.0972,94980.0
2021-02-08 14:30:00,103.67,103.76,103.65,103.76,98360.0,103.0475,103.1369,103.0276,103.1369,98360.0
2021-02-08 14:40:00,103.75,103.79,103.67,103.7,72520.0,103.127,103.1668,103.0475,103.0773,72520.0
2021-02-08 14:50:00,103.7,103.83,103.67,103.81,107940.0,103.0773,103.2065,103.0475,103.1866,107940.0
2021-02-08 15:00:00,103.84,103.9,103.84,103.87,120500.0,103.2165,103.2761,103.2165,103.2463,120500.0
2021-02-08 15:10:00,103.89,104.01,103.86,103.94,131020.0,103.2662,103.3854,103.2363,103.3159,131020.0
2021-02-08 15:20:00,103.92,103.92,103.71,103.77,164320.0,103.296,103.296,103.0872,103.1469,164320.0
2021-02-08 15:30:00,103.76,103.83,103.72,103.8,82140.0,103.1369,103.2065,103.0972,103.1767,82140.0
2021-02-08 15:40:00,103.8,103.96,103.73,103.92,162980.0,103.1767,103.3357,103.1071,103.296,162980.0
2021-02-08 15:50:00,103.92,104.28,103.88,104.23,852740.0,103.296,103.6538,103.2562,103.6041,852740.0
2021-02-09 09:30:00,103.65,104.25,103.52,104.09,912100.0,103.0276,103.624,102.8984,103.465,912100.0
2021-02-09 09:40:00,104.02,104.56,103.98,104.4,442260.0,103.3954,103.9321,103.3556,103.7731,442260.0
2021-02-09 09:50:00,104.44,104.93,104.42,104.83,472580.0,103.8129,104.2999,103.793,104.2005,472580.0
2021-02-09 10:00:00,104.8,104.82,104.31,104.64,193000.0,104.1707,104.1906,103.6836,104.0117,193000.0
2021-02-09 10:10:00,104.67,104.7,104.33,104.43,170960.0,104.0415,104.0713,103.7035,103.8029,170960.0
2021-02-09 10:20:00,104.49,104.49,104.38,104.43,135160.0,103.8626,103.8626,103.7532,103.8029,135160.0
2021-02-09 10:30:00,104.47,104.74,104.47,104.65,183300.0,103.8427,104.1111,103.8427,104.0216,183300.0
2021-02-09 10:40:00,104.65,104.83,104.6,104.6,173940.0,104.0216,104.2005,103.9719,103.9719,173940.0
2021-02-09 10:50:00,104.65,104.7,104.31,104.49,258680.0,104.0216,104.0713,103.6836,103.8626,258680.0
2021-02-09 11:00:00,104.45,104.45,104.29,104.34,106660.0,103.8228,103.8228,103.6638,103.7135,106660.0
2021-02-09 11:10:00,104.27,104.33,104.05,104.05,175000.0,103.6439,103.7035,103.4252,103.4252,175000.0
2021-02-09 11:20:00,104.05,104.25,104.0,104.19,161980.0,103.4252,103.624,103.3755,103.5644,161980.0
2021-02-09 11:30:00,104.12,104.38,104.12,104.2,151420.0,103.4948,103.7532,103.4948,103.5743,151420.0
2021-02-09 11:40:00,104.22,104.39,104.19,104.35,106220.0,103.5942,103.7632,103.5644,103.7234,106220.0
2021-02-09 11:50:00,104.37,104.39,104.18,104.22,99520.0,103.7433,103.7632,103.5544,103.5942,99520.0
2021-02-09 12:00:00,104.19,104.35,104.1,104.3,163960.0,103.5644,103.7234,103.4749,103.6737,163960.0
2021-02-09 12:10:00,104.33,104.55,104.32,104.4,178780.0,103.7035,103.9222,103.6936,103.7731,178780.0
2021-02-09 12:20:00,104.44,104.47,104.37,104.43,154260.0,103.8129,103.8427,103.7433,103.8029,154260.0
2021-02-09 12:30:00,104.44,104.52,104.39,104.41,113780.0,103.8129,103.8924,103.7632,103.783,113780.0
2021-02-09 12:40:00,104.39,104.48,104.36,104.39,84880.0,103.7632,103.8526,103.7333,103.7632,84880.0
2021-02-09 12:50:00,104.42,104.55,104.32,104.36,139080.0,103.793,103.9222,103.6936,103.7333,139080.0
2021-02-09 13:00:00,104.33,104.41,104.27,104.29,105300.0,103.7035,103.783,103.6439,103.6638,105300.0
2021-02-09 13:10:00,104.28,104.32,104.11,104.14,298420.0,103.6538,103.6936,103.4848,103.5147,298420.0
2021-02-09 13:20:00,104.11,104.14,103.92,103.97,253500.0,103.4848,103.5147,103.296,103.3457,253500.0
2021-02-09 13:30:00,103.95,103.97,103.82,103.93,230200.0,103.3258,103.3457,103.1966,103.3059,230200.0
2021-02-09 13:40:00,103.9,103.9,103.78,103.82,178740.0,103.2761,103.2761,103.1568,103.1966,178740.0
2021-02-09 13:50:00,103.8,103.9,103.77,103.82,104160.0,103.1767,103.2761,103.1469,103.1966,104160.0
2021-02-09 14:00:00,103.84,103.97,103.81,103.97,93480.0,103.2165,103.3457,103.1866,103.3457,93480.0
2021-02-09 14:10:00,103.97,104.0,103.92,103.96,65700.0,103.3457,103.3755,103.296,103.3357,65700.0
2021-02-09 14:20:00,103.99,104.1,103.96,104.07,87140.0,103.3656,103.4749,103.3357,103.4451,87140.0
2021-02-09 14:30:00,104.08,104.1,104.0,104.08,126360.0,103.455,103.4749,103.3755,103.455,126360.0
2021-02-09 14:40:00,104.06,104.06,103.88,103.94,385760.0,103.4351,103.4351,103.2562,103.3159,385760.0
2021-02-09 14:50:00,103.93,104.12,103.9,104.04,119180.0,103.3059,103.4948,103.2761,103.4153,119180.0
2021-02-09 15:00:00,104.02,104.17,104.02,104.17,97620.0,103.3954,103.5445,103.3954,103.5445,97620.0
2021-02-09 15:10:00,104.17,104.21,104.05,104.09,64840.0,103.5445,103.5842,103.4252,103.465,64840.0
2021-02-09 15:20:00,104.12,104.13,104.04,104.06,84520.0,103.4948,103.5047,103.4153,103.4351,84520.0
2021-02-09 15:30:00,104.08,104.23,104.08,104.17,146760.0,103.455,103.6041,103.455,103.5445,146760.0
2021-02-09 15:40:00,104.18,104.39,104.16,104.18,228180.0,103.5544,103.7632,103.5345,103.5544,228180.0
2021-02-09 15:50:00,104.16,104.16,103.5,103.7,1309060.0,103.5345,103.5345,102.8785,103.0773,1309060.0
2021-02-10 09:30:00,104.46,104.94,104.16,104.51,1199260.0,103.8327,104.3099,103.5345,103.8824,1199260.0
2021-02-10 09:40:00,104.51,104.57,104.11,104.51,364220.0,103.8824,103.9421,103.4848,103.8824,364220.0
2021-02-10 09:50:00,104.44,104.69,104.31,104.46,406980.0,103.8129,104.0614,103.6836,103.8327,406980.0
2021-02-10 10:00:00,104.59,104.75,104.49,104.58,236680.0,103.962,104.121,103.8626,103.952,236680.0
2021-02-10 10:10:00,104.55,104.55,103.87,103.94,428720.0,103.9222,103.9222,103.2463,103.3159,428720.0
2021-02-10 10:20:00,103.92,103.92,103.0,103.05,1415120.0,103.296,103.296,102.3815,102.4312,1415120.0
2021-02-10 10:30:00,103.0,103.28,102.69,103.11,865520.0,102.3815,102.6598,102.0734,102.4909,865520.0
2021-02-10 10:40:00,103.15,103.4,102.61,103.03,480660.0,102.5306,102.7791,101.9939,102.4113,480660.0
2021-02-10 10:50:00,102.98,103.61,102.98,103.56,414660.0,102.3616,102.9879,102.3616,102.9382,414660.0
2021-02-10 11:00:00,103.56,103.65,103.25,103.38,137920.0,102.9382,103.0276,102.63,102.7592,137920.0
2021-02-10 11:10:00,103.46,103.84,103.39,103.63,100640.0,102.8388,103.2165,102.7692,103.0077,100640.0
2021-02-10 11:20:00,103.62,103.72,103.34,103.41,147640.0,102.9978,103.0972,102.7195,102.7891,147640.0
2021-02-10 11:30:00,103.38,103.73,103.35,103.57,227180.0,102.7592,103.1071,102.7294,102.9481,227180.0
2021-02-10 11:40:00,103.55,103.75,103.49,103.72,194060.0,102.9282,103.127,102.8686,103.0972,194060.0
2021-02-10 11:50:00,103.75,104.04,103.66,103.8,169900.0,103.127,103.4153,103.0375,103.1767,169900.0
2021-02-10 12:00:00,103.78,103.78,103.6,103.65,142560.0,103.1568,103.1568,102.9779,103.0276,142560.0
2021-02-10 12:10:00,103.61,103.7,103.5,103.5,128100.0,102.9879,103.0773,102.8785,102.8785,128100.0
2021-02-10 12:20:00,103.5,103.75,103.41,103.7,106620.0,102.8785,103.127,102.7891,103.0773,106620.0
2021-02-10 12:30:00,103.71,103.88,103.68,103.74,138900.0,103.0872,103.2562,103.0574,103.1171,138900.0
2021-02-10 12:40:00,103.71,103.87,103.69,103.86,64400.0,103.0872,103.2463,103.0674,103.2363,64400.0
2021-02-10 12:50:00,103.87,103.96,103.85,103.87,96100.0,103.2463,103.3357,103.2264,103.2463,96100.0
2021-02-10 13:00:00,103.87,103.99,103.85,103.89,120000.0,103.2463,103.3656,103.2264,103.2662,120000.0
2021-02-10 13:10:00,103.88,103.93,103.76,103.82,154140.0,103.2562,103.3059,103.1369,103.1966,154140.0
2021-02-10 13:20:00,103.82,104.08,103.79,104.07,62840.0,103.1966,103.455,103.1668,103.4451,62840.0
2021-02-10 13:30:00,104.1,104.24,104.1,104.15,103480.0,103.4749,103.6141,103.4749,103.5246,103480.0
2021-02-10 13:40:00,104.15,104.25,104.12,104.16,179140.0,103.5246,103.624,103.4948,103.5345,179140.0
2021-02-10 13:50:00,104.13,104.23,104.02,104.19,101500.0,103.5047,103.6041,103.3954,103.5644,101500.0
2021-02-10 14:00:00,104.2,104.27,104.12,104.17,193700.0,103.5743,103.6439,103.4948,103.5445,193700.0
2021-02-10 14:10:00,104.17,104.19,104.01,104.06,109200.0,103.5445,103.5644,103.3854,103.4351,109200.0
2021-02-10 14:20:00,104.04,104.39,103.92,104.39,224260.0,103.4153,103.7632,103.296,103.7632,224260.0
2021-02-10 14:30:00,104.39,104.53,104.25,104.39,293320.0,103.7632,103.9023,103.624,103.7632,293320.0
2021-02-10 14:40:00,104.4,104.5,104.4,104.43,152760.0,103.7731,103.8725,103.7731,103.8029,152760.0
2021-02-10 14:50:00,104.41,104.41,104.34,104.37,49280.0,103.783,103.783,103.7135,103.7433,49280.0
2021-02-10 15:00:00,104.44,104.54,104.4,104.44,131700.0,103.8129,103.9123,103.7731,103.8129,131700.0
2021-02-10 15:10:00,104.44,104.51,104.32,104.45,195000.0,103.8129,103.8824,103.6936,103.8228,195000.0
2021-02-10 15:20:00,104.45,104.47,104.3,104.38,160140.0,103.8228,103.8427,103.6737,103.7532,160140.0
2021-02-10 15:30:00,104.43,104.49,104.26,104.26,163880.0,103.8029,103.8626,103.6339,103.6339,163880.0
2021-02-10 15:40:00,104.27,104.39,104.15,104.18,189520.0,103.6439,103.7632,103.5246,103.5544,189520.0
2021-02-10 15:50:00,104.15,104.38,104.08,104.33,719120.0,103.5246,103.7532,103.455,103.7035,719120.0
2021-02-11 09:30:00,104.55,104.7,103.88,104.21,799680.0,103.9222,104.0713,103.2562,103.5842,799680.0
2021-02-11 09:40:00,104.1,104.13,103.66,103.9,321900.0,103.4749,103.5047,103.0375,103.2761,321900.0
2021-02-11 09:50:00,103.89,103.95,103.5,103.67,257000.0,103.2662,103.3258,102.8785,103.0475,257000.0
2021-02-11 10:00:00,103.69,103.91,103.6,103.75,144080.0,103.0674,103.286,102.9779,103.127,144080.0
2021-02-11 10:10:00,103.75,104.01,103.74,103.8,193520.0,103.127,103.3854,103.1171,103.1767,193520.0
2021-02-11 10:20:00,103.77,103.88,103.44,103.49,312080.0,103.1469,103.2562,102.8189,102.8686,312080.0
2021-02-11 10:30:00,103.49,103.86,103.45,103.85,175900.0,102.8686,103.2363,102.8288,103.2264,175900.0
2021-02-11 10:40:00,103.84,103.91,103.71,103.87,132300.0,103.2165,103.286,103.0872,103.2463,132300.0
2021-02-11 10:50:00,103.93,104.03,103.76,103.76,178320.0,103.3059,103.4053,103.1369,103.1369,178320.0
2021-02-11 11:00:00,103.72,103.96,103.61,103.79,185920.0,103.0972,103.3357,102.9879,103.1668,185920.0
2021-02-11 11:10:00,103.8,104.0,103.74,103.84,151580.0,103.1767,103.3755,103.1171,103.2165,151580.0
2021-02-11 11:20:00,103.87,104.07,103.87,104.01,120760.0,103.2463,103.4451,103.2463,103.3854,120760.0
2021-02-11 11:30:00,104.07,104.12,103.9,104.05,135400.0,103.4451,103.4948,103.2761,103.4252,135400.0
2021-02-11 11:40:00,104.05,104.34,104.0,104.34,161080.0,103.4252,103.7135,103.3755,103.7135,161080.0
2021-02-11 11:50:00,104.29,104.33,103.99,104.06,119980.0,103.6638,103.7035,103.3656,103.4351,119980.0
2021-02-11 12:00:00,104.07,104.25,104.06,104.1,104120.0,103.4451,103.624,103.4351,103.4749,104120.0
2021-02-11 12:10:00,104.08,104.19,103.79,103.8,201060.0,103.455,103.5644,103.1668,103.1767,201060.0
2021-02-11 12:20:00,103.7,103.94,103.63,103.65,218520.0,103.0773,103.3159,103.0077,103.0276,218520.0
2021-02-11 12:30:00,103.71,103.76,103.55,103.68,80640.0,103.0872,103.1369,102.9282,103.0574,80640.0
2021-02-11 12:40:00,103.64,103.75,103.49,103.75,118680.0,103.0177,103.127,102.8686,103.127,118680.0
2021-02-11 12:50:00,103.73,103.9,103.7,103.9,59000.0,103.1071,103.2761,103.0773,103.2761,59000.0
2021-02-11 13:00:00,103.9,104.08,103.88,103.95,55320.0,103.2761,103.455,103.2562,103.3258,55320.0
2021-02-11 13:10:00,103.8,104.06,103.8,104.05,38120.0,103.1767,103.4351,103.1767,103.4252,38120.0
2021-02-11 13:20:00,104.0,104.09,103.95,104.01,101080.0,103.3755,103.465,103.3258,103.3854,101080.0
2021-02-11 13:30:00,104.01,104.15,104.01,104.14,75300.0,103.3854,103.5246,103.3854,103.5147,75300.0
2021-02-11 13:40:00,104.22,104.22,103.98,104.0,65000.0,103.5942,103.5942,103.3556,103.3755,65000.0
2021-02-11 13:50:00,104.03,104.05,103.9,103.97,112000.0,103.4053,103.4252,103.2761,103.3457,112000.0
2021-02-11 14:00:00,103.99,104.0,103.69,103.78,78980.0,103.3656,103.3755,103.0674,103.1568,78980.0
2021-02-11 14:10:00,103.72,103.88,103.63,103.85,72040.0,103.0972,103.2562,103.0077,103.2264,72040.0
2021-02-11 14:20:00,103.83,103.92,103.48,103.77,124620.0,103.2065,103.296,102.8586,103.1469,124620.0
2021-02-11 14:30:00,103.82,103.87,103.65,103.7,110700.0,103.1966,103.2463,103.0276,103.0773,110700.0
2021-02-11 14:40:00,103.7,103.96,103.66,103.92,143420.0,103.0773,103.3357,103.0375,103.296,143420.0
2021-02-11 14:50:00,103.92,103.97,103.85,103.89,77000.0,103.296,103.3457,103.2264,103.2662,77000.0
2021-02-11 15:00:00,103.99,104.08,103.92,104.05,90000.0,103.3656,103.455,103.296,103.4252,90000.0
2021-02-11 15:10:00,104.04,104.2,104.01,104.12,98080.0,103.4153,103.5743,103.3854,103.4948,98080.0
2021-02-11 15:20:00,104.1,104.28,104.1,104.17,186060.0,103.4749,103.6538,103.4749,103.5445,186060.0
2021-02-11 15:30:00,104.16,104.16,104.05,104.08,230020.0,103.5345,103.5345,103.4252,103.455,230020.0
2021-02-11 15:40:00,104.07,104.44,103.99,104.36,445500.0,103.4451,103.8129,103.3656,103.7333,445500.0
2021-02-11 15:50:00,104.32,104.55,104.24,104.4,904440.0,103.6936,103.9222,103.6141,103.7731,904440.0
2021-02-12 09:30:00,104.05,104.4,103.68,104.25,735580.0,103.4252,103.7731,103.0574,103.624,735580.0
2021-02-12 09:40:00,104.27,104.34,104.12,104.16,173300.0,103.6439,103.7135,103.4948,103.5345,173300.0
2021-02-12 09:50:00,104.15,104.5,104.14,104.47,153400.0,103.5246,103.8725,103.5147,103.8427,153400.0
2021-02-12 10:00:00,104.51,104.79,104.4,104.44,251780.0,103.8824,104.1608,103.7731,103.8129,251780.0
2021-02-12 10:10:00,104.37,104.5,104.07,104.07,148700.0,103.7433,103.8725,103.4451,103.4451,148700.0
2021-02-12 10:20:00,104.17,104.4,104.15,104.33,131400.0,103.5445,103.7731,103.5246,103.7035,131400.0
2021-02-12 10:30:00,104.37,104.4,104.08,104.39,105120.0,103.7433,103.7731,103.455,103.7632,105120.0
2021-02-12 10:40:00,104.42,104.5,104.29,104.35,102860.0,103.793,103.8725,103.6638,103.7234,102860.0
2021-02-12 10:50:00,104.4,104.44,104.33,104.33,67720.0,103.7731,103.8129,103.7035,103.7035,67720.0
2021-02-12 11:00:00,104.29,104.38,104.24,104.28,78940.0,103.6638,103.7532,103.6141,103.6538,78940.0
2021-02-12 11:10:00,104.27,104.33,104.14,104.24,77460.0,103.6439,103.7035,103.5147,103.6141,77460.0
2021-02-12 11:20:00,104.19,104.29,104.17,104.29,77100.0,103.5644,103.6638,103.5445,103.6638,77100.0
2021-02-12 11:30:00,104.35,104.38,104.09,104.2,158240.0,103.7234,103.7532,103.465,103.5743,158240.0
2021-02-12 11:40:00,104.16,104.16,104.03,104.05,64940.0,103.5345,103.5345,103.4053,103.4252,64940.0
2021-02-12 11:50:00,104.17,104.3,104.17,104.27,58920.0,103.5445,103.6737,103.5445,103.6439,58920.0
2021-02-12 12:00:00,104.3,104.43,104.24,104.33,61660.0,103.6737,103.8029,103.6141,103.7035,61660.0
2021-02-12 12:10:00,104.32,104.37,104.29,104.31,48000.0,103.6936,103.7433,103.6638,103.6836,48000.0
2021-02-12 12:20:00,104.31,104.36,104.26,104.26,46000.0,103.6836,103.7333,103.6339,103.6339,46000.0
2021-02-12 12:30:00,104.25,104.26,104.12,104.17,68540.0,103.624,103.6339,103.4948,103.5445,68540.0
2021-02-12 12:40:00,104.16,104.3,104.13,104.29,31560.0,103.5345,103.6737,103.5047,103.6638,31560.0
2021-02-12 12:50:00,104.27,104.42,104.23,104.36,66380.0,103.6439,103.793,103.6041,103.7333,66380.0
2021-02-12 13:00:00,104.4,104.47,104.37,104.43,116200.0,103.7731,103.8427,103.7433,103.8029,116200.0
2021-02-12 13:10:00,104.38,104.39,104.22,104.24,187320.0,103.7532,103.7632,103.5942,103.6141,187320.0
2021-02-12 13:20:00,104.22,104.44,104.15,104.42,114160.0,103.5942,103.8129,103.5246,103.793,114160.0
2021-02-12 13:30:00,104.42,104.53,104.42,104.44,181600.0,103.793,103.9023,103.793,103.8129,181600.0
2021-02-12 13:40:00,104.47,104.53,104.42,104.5,79400.0,103.8427,103.9023,103.793,103.8725,79400.0
2021-02-12 13:50:00,104.5,104.52,104.34,104.34,139860.0,103.8725,103.8924,103.7135,103.7135,139860.0
2021-02-12 14:00:00,104.36,104.39,104.26,104.29,92900.0,103.7333,103.7632,103.6339,103.6638,92900.0
2021-02-12 14:10:00,104.33,104.37,104.19,104.37,151820.0,103.7035,103.7433,103.5644,103.7433,151820.0
2021-02-12 14:20:00,104.4,104.52,104.39,104.5,176600.0,103.7731,103.8924,103.7632,103.8725,176600.0
2021-02-12 14:30:00,104.45,104.55,104.39,104.42,68280.0,103.8228,103.9222,103.7632,103.793,68280.0
2021-02-12 14:40:00,104.43,104.55,104.32,104.5,221060.0,103.8029,103.9222,103.6936,103.8725,221060.0
2021-02-12 14:50:00,104.55,104.73,104.54,104.7,156440.0,103.9222,104.1011,103.9123,104.0713,156440.0
2021-02-12 15:00:00,104.7,104.75,104.65,104.65,146340.0,104.0713,104.121,104.0216,104.0216,146340.0
2021-02-12 15:10:00,104.64,104.65,104.49,104.54,130700.0,104.0117,104.0216,103.8626,103.9123,130700.0
2021-02-12 15:20:00,104.54,104.65,104.53,104.63,83180.0,103.9123,104.0216,103.9023,104.0017,83180.0
2021-02-12 15:30:00,104.6,104.67,104.55,104.67,169580.0,103.9719,104.0415,103.9222,104.0415,169580.0
2021-02-12 15:40:00,104.68,104.86,104.65,104.82,265720.0,104.0514,104.2303,104.0216,104.1906,265720.0
2021-02-12 15:50:00,104.88,104.98,104.68,104.79,788160.0,104.2502,104.3496,104.0514,104.1608,788160.0
2021-02-16 09:30:00,104.5,106.45,104.5,106.01,2223260.0,103.8725,105.8108,103.8725,105.3734,2223260.0
2021-02-16 09:40:00,105.91,106.57,105.9,106.46,930260.0,105.274,105.9301,105.2641,105.8207,930260.0
2021-02-16 09:50:00,106.38,106.55,106.09,106.29,495840.0,105.7412,105.9102,105.453,105.6518,495840.0
2021-02-16 10:00:00,106.3,106.95,106.23,106.88,756320.0,105.6617,106.3078,105.5921,106.2382,756320.0
2021-02-16 10:10:00,106.83,106.83,106.05,106.56,404840.0,106.1885,106.1885,105.4132,105.9201,404840.0
2021-02-16 10:20:00,106.62,106.77,106.52,106.76,171780.0,105.9798,106.1289,105.8804,106.1189,171780.0
2021-02-16 10:30:00,106.78,107.19,106.66,107.15,452840.0,106.1388,106.5464,106.0195,106.5066,452840.0
2021-02-16 10:40:00,107.17,107.26,106.77,106.91,343720.0,106.5265,106.6159,106.1289,106.268,343720.0
2021-02-16 10:50:00,106.97,107.05,106.4,106.62,480880.0,106.3277,106.4072,105.7611,105.9798,480880.0
2021-02-16 11:00:00,106.55,106.65,106.13,106.23,167620.0,105.9102,106.0096,105.4927,105.5921,167620.0
2021-02-16 11:10:00,106.26,106.65,106.22,106.57,260380.0,105.6219,106.0096,105.5822,105.9301,260380.0
2021-02-16 11:20:00,106.54,106.57,106.11,106.16,346580.0,105.9003,105.9301,105.4728,105.5225,346580.0
2021-02-16 11:30:00,106.13,106.37,105.95,106.32,319880.0,105.4927,105.7313,105.3138,105.6816,319880.0
2021-02-16 11:40:00,106.28,106.39,106.03,106.04,129240.0,105.6418,105.7512,105.3933,105.4033,129240.0
2021-02-16 11:50:00,106.05,106.12,105.83,105.99,187040.0,105.4132,105.4828,105.1945,105.3536,187040.0
2021-02-16 12:00:00,105.96,106.18,105.66,105.72,224600.0,105.3237,105.5424,105.0255,105.0852,224600.0
2021-02-16 12:10:00,105.73,106.09,105.68,105.89,209940.0,105.0951,105.453,105.0454,105.2542,209940.0
2021-02-16 12:20:00,105.89,106.43,105.89,106.34,272300.0,105.2542,105.7909,105.2542,105.7015,272300.0
2021-02-16 12:30:00,106.4,106.43,106.13,106.13,136380.0,105.7611,105.7909,105.4927,105.4927,136380.0
2021-02-16 12:40:00,106.06,106.13,105.93,106.09,135120.0,105.4231,105.4927,105.2939,105.453,135120.0
2021-02-16 12:50:00,106.07,106.3,106.05,106.24,92440.0,105.4331,105.6617,105.4132,105.6021,92440.0
2021-02-16 13:00:00,106.28,106.54,106.24,106.28,145960.0,105.6418,105.9003,105.6021,105.6418,145960.0
2021-02-16 13:10:00,106.24,106.41,106.06,106.07,111980.0,105.6021,105.771,105.4231,105.4331,111980.0
2021-02-16 13:20:00,106.05,106.15,106.0,106.1,124320.0,105.4132,105.5126,105.3635,105.4629,124320.0
2021-02-16 13:30:00,106.01,106.14,105.86,106.0,130100.0,105.3734,105.5027,105.2243,105.3635,130100.0
2021-02-16 13:40:00,105.99,106.07,105.89,105.94,34000.0,105.3536,105.4331,105.2542,105.3039,34000.0
2021-02-16 13:50:00,105.9,106.01,105.89,105.97,52540.0,105.2641,105.3734,105.2542,105.3337,52540.0
2021-02-16 14:00:00,105.97,106.02,105.95,106.0,29760.0,105.3337,105.3834,105.3138,105.3635,29760.0
2021-02-16 14:10:00,105.96,106.08,105.96,106.0,115160.0,105.3237,105.443,105.3237,105.3635,115160.0
2021-02-16 14:20:00,106.02,106.09,105.97,106.06,109040.0,105.3834,105.453,105.3337,105.4231,109040.0
2021-02-16 14:30:00,106.06,106.07,105.95,105.96,120940.0,105.4231,105.4331,105.3138,105.3237,120940.0
2021-02-16 14:40:00,105.96,105.96,105.78,105.83,84560.0,105.3237,105.3237,105.1448,105.1945,84560.0
2021-02-16 14:50:00,105.82,105.82,105.62,105.63,204700.0,105.1846,105.1846,104.9858,104.9957,204700.0
2021-02-16 15:00:00,105.64,105.77,105.58,105.7,114920.0,105.0057,105.1349,104.946,105.0653,114920.0
2021-02-16 15:10:00,105.68,105.72,105.48,105.53,345000.0,105.0454,105.0852,104.8466,104.8963,345000.0
2021-02-16 15:20:00,105.55,105.64,105.53,105.54,176500.0,104.9162,105.0057,104.8963,104.9063,176500.0
2021-02-16 15:30:00,105.59,105.65,105.38,105.58,244220.0,104.956,105.0156,104.7472,104.946,244220.0
2021-02-16 15:40:00,105.62,105.66,105.45,105.45,167640.0,104.9858,105.0255,104.8168,104.8168,167640.0
2021-02-16 15:50:00,105.5,105.73,105.36,105.56,731100.0,104.8665,105.0951,104.7273,104.9261,731100.0
2021-02-17 09:30:00,104.67,105.8,104.42,105.47,1228640.0,104.0415,105.1647,103.793,104.8367,1228640.0
2021-02-17 09:40:00,105.49,105.7,105.15,105.37,296420.0,104.8566,105.0653,104.5186,104.7373,296420.0
2021-02-17 09:50:00,105.45,105.69,105.32,105.46,294520.0,104.8168,105.0554,104.6876,104.8267,294520.0
2021-02-17 10:00:00,105.5,105.66,105.29,105.52,262640.0,104.8665,105.0255,104.6578,104.8864,262640.0
2021-02-17 10:10:00,105.47,105.55,105.17,105.27,157920.0,104.8367,104.9162,104.5385,104.6379,157920.0
2021-02-17 10:20:00,105.35,105.35,105.0,105.1,127240.0,104.7174,104.7174,104.3695,104.4689,127240.0
2021-02-17 10:30:00,105.11,105.16,104.9,105.11,165120.0,104.4788,104.5285,104.2701,104.4788,165120.0
2021-02-17 10:40:00,105.04,105.38,104.87,105.31,293420.0,104.4093,104.7472,104.2403,104.6776,293420.0
2021-02-17 10:50:00,105.31,105.78,105.24,105.76,288400.0,104.6776,105.1448,104.6081,105.1249,288400.0
2021-02-17 11:00:00,105.76,105.93,105.33,105.53,262120.0,105.1249,105.2939,104.6975,104.8963,262120.0
2021-02-17 11:10:00,105.5,105.5,105.1,105.13,196960.0,104.8665,104.8665,104.4689,104.4987,196960.0
2021-02-17 11:20:00,105.1,105.62,105.07,105.25,135460.0,104.4689,104.9858,104.4391,104.618,135460.0
2021-02-17 11:30:00,105.25,105.39,104.98,105.0,113000.0,104.618,104.7572,104.3496,104.3695,113000.0
2021-02-17 11:40:00,105.05,105.42,105.04,105.42,187480.0,104.4192,104.787,104.4093,104.787,187480.0
2021-02-17 11:50:00,105.29,105.6,105.28,105.38,151220.0,104.6578,104.9659,104.6478,104.7472,151220.0
2021-02-17 12:00:00,105.42,105.69,105.42,105.62,152620.0,104.787,105.0554,104.787,104.9858,152620.0
2021-02-17 12:10:00,105.65,105.69,105.47,105.65,84080.0,105.0156,105.0554,104.8367,105.0156,84080.0
2021-02-17 12:20:00,105.55,105.82,105.55,105.82,82800.0,104.9162,105.1846,104.9162,105.1846,82800.0
2021-02-17 12:30:00,105.84,105.85,105.64,105.76,107360.0,105.2045,105.2144,105.0057,105.1249,107360.0
2021-02-17 12:40:00,105.68,105.91,105.58,105.9,74480.0,105.0454,105.274,104.946,105.2641,74480.0
2021-02-17 12:50:00,105.93,106.0,105.84,105.9,98580.0,105.2939,105.3635,105.2045,105.2641,98580.0
2021-02-17 13:00:00,105.89,106.12,105.85,106.08,113000.0,105.2542,105.4828,105.2144,105.443,113000.0
2021-02-17 13:10:00,106.01,106.01,105.9,105.91,43820.0,105.3734,105.3734,105.2641,105.274,43820.0
2021-02-17 13:20:00,105.9,106.02,105.8,105.95,42000.0,105.2641,105.3834,105.1647,105.3138,42000.0
2021-02-17 13:30:00,105.96,106.0,105.84,105.96,86640.0,105.3237,105.3635,105.2045,105.3237,86640.0
2021-02-17 13:40:00,105.96,106.03,105.85,105.88,64000.0,105.3237,105.3933,105.2144,105.2442,64000.0
2021-02-17 13:50:00,105.87,105.97,105.82,105.85,90540.0,105.2343,105.3337,105.1846,105.2144,90540.0
2021-02-17 14:00:00,105.85,106.05,105.84,105.96,82000.0,105.2144,105.4132,105.2045,105.3237,82000.0
2021-02-17 14:10:00,105.96,105.96,105.7,105.72,62200.0,105.3237,105.3237,105.0653,105.0852,62200.0
2021-02-17 14:20:00,105.76,105.76,105.49,105.51,125940.0,105.1249,105.1249,104.8566,104.8764,125940.0
2021-02-17 14:30:00,105.52,105.59,105.44,105.59,189660.0,104.8864,104.956,104.8069,104.956,189660.0
2021-02-17 14:40:00,105.54,105.77,105.53,105.66,105160.0,104.9063,105.1349,104.8963,105.0255,105160.0
2021-02-17 14:50:00,105.57,105.69,105.52,105.62,125120.0,104.9361,105.0554,104.8864,104.9858,125120.0
2021-02-17 15:00:00,105.65,105.75,105.65,105.7,106400.0,105.0156,105.115,105.0156,105.0653,106400.0
2021-02-17 15:10:00,105.72,105.79,105.65,105.71,165040.0,105.0852,105.1548,105.0156,105.0752,165040.0
2021-02-17 15:20:00,105.78,105.9,105.78,105.82,98580.0,105.1448,105.2641,105.1448,105.1846,98580.0
2021-02-17 15:30:00,105.79,105.97,105.71,105.91,132640.0,105.1548,105.3337,105.0752,105.274,132640.0
2021-02-17 15:40:00,105.91,106.01,105.88,106.01,160600.0,105.274,105.3734,105.2442,105.3734,160600.0
2021-02-17 15:50:00,106.09,106.11,105.75,106.0,524120.0,105.453,105.4728,105.115,105.3635,524120.0
2021-02-18 09:30:00,105.14,105.48,104.67,104.93,1245700.0,104.5087,104.8466,104.0415,104.2999,1245700.0
2021-02-18 09:40:00,104.93,105.34,104.83,105.13,298200.0,104.2999,104.7075,104.2005,104.4987,298200.0
2021-02-18 09:50:00,105.1,105.22,104.93,105.11,225300.0,104.4689,104.5882,104.2999,104.4788,225300.0
2021-02-18 10:00:00,105.11,105.42,104.81,104.86,365260.0,104.4788,104.787,104.1806,104.2303,365260.0
2021-02-18 10:10:00,104.9,105.06,104.81,104.96,268860.0,104.2701,104.4291,104.1806,104.3297,268860.0
2021-02-18 10:20:00,105.0,105.06,104.7,105.0,458060.0,104.3695,104.4291,104.0713,104.3695,458060.0
2021-02-18 10:30:00,104.93,105.25,104.82,105.15,160000.0,104.2999,104.618,104.1906,104.5186,160000.0
2021-02-18 10:40:00,105.11,105.17,104.95,105.04,113740.0,104.4788,104.5385,104.3198,104.4093,113740.0
2021-02-18 10:50:00,105.04,105.27,104.92,105.09,143160.0,104.4093,104.6379,104.29,104.459,143160.0
2021-02-18 11:00:00,105.09,105.23,104.9,104.97,152700.0,104.459,104.5981,104.2701,104.3397,152700.0
2021-02-18 11:10:00,105.0,105.25,104.93,105.15,135820.0,104.3695,104.618,104.2999,104.5186,135820.0
2021-02-18 11:20:00,105.19,105.3,105.05,105.05,180800.0,104.5584,104.6677,104.4192,104.4192,180800.0
2021-02-18 11:30:00,105.07,105.27,104.95,104.95,85540.0,104.4391,104.6379,104.3198,104.3198,85540.0
2021-02-18 11:40:00,104.99,105.03,104.94,105.0,75940.0,104.3596,104.3993,104.3099,104.3695,75940.0
2021-02-18 11:50:00,104.94,105.1,104.88,105.02,167620.0,104.3099,104.4689,104.2502,104.3894,167620.0
2021-02-18 12:00:00,105.03,105.03,104.75,104.81,138520.0,104.3993,104.3993,104.121,104.1806,138520.0
2021-02-18 12:10:00,104.8,105.02,104.77,105.02,131640.0,104.1707,104.3894,104.1409,104.3894,131640.0
2021-02-18 12:20:00,105.1,105.21,105.05,105.2,88100.0,104.4689,104.5782,104.4192,104.5683,88100.0
2021-02-18 12:30:00,105.09,105.13,104.95,104.99,66660.0,104.459,104.4987,104.3198,104.3596,66660.0
2021-02-18 12:40:00,104.92,105.11,104.9,105.05,75980.0,104.29,104.4788,104.2701,104.4192,75980.0
2021-02-18 12:50:00,105.07,105.09,104.91,105.05,129000.0,104.4391,104.459,104.28,104.4192,129000.0
2021-02-18 13:00:00,105.01,105.01,104.85,104.96,143960.0,104.3794,104.3794,104.2204,104.3297,143960.0
2021-02-18 13:10:00,105.0,105.14,104.88,105.08,117200.0,104.3695,104.5087,104.2502,104.449,117200.0
2021-02-18 13:20:00,105.1,105.35,105.08,105.32,274880.0,104.4689,104.7174,104.449,104.6876,274880.0
2021-02-18 13:30:00,105.33,105.4,105.21,105.32,108320.0,104.6975,104.7671,104.5782,104.6876,108320.0
2021-02-18 13:40:00,105.32,105.33,105.22,105.33,105500.0,104.6876,104.6975,104.5882,104.6975,105500.0
2021-02-18 13:50:00,105.36,105.36,105.17,105.25,88300.0,104.7273,104.7273,104.5385,104.618,88300.0
2021-02-18 14:00:00,105.24,105.4,105.18,105.18,192900.0,104.6081,104.7671,104.5484,104.5484,192900.0
2021-02-18 14:10:00,105.21,105.33,105.13,105.33,139480.0,104.5782,104.6975,104.4987,104.6975,139480.0
2021-02-18 14:20:00,105.34,105.42,105.25,105.37,118700.0,104.7075,104.787,104.618,104.7373,118700.0
2021-02-18 14:30:00,105.42,105.74,105.42,105.74,147920.0,104.787,105.1051,104.787,105.1051,147920.0
2021-02-18 14:40:00,105.72,105.74,105.54,105.57,103300.0,105.0852,105.1051,104.9063,104.9361,103300.0
2021-02-18 14:50:00,105.58,105.84,105.54,105.83,101820.0,104.946,105.2045,104.9063,105.1945,101820.0
2021-02-18 15:00:00,105.86,106.02,105.82,106.0,168560.0,105.2243,105.3834,105.1846,105.3635,168560.0
2021-02-18 15:10:00,105.95,106.1,105.94,105.96,207480.0,105.3138,105.4629,105.3039,105.3237,207480.0
2021-02-18 15:20:00,105.95,105.98,105.86,105.96,87500.0,105.3138,105.3436,105.2243,105.3237,87500.0
2021-02-18 15:30:00,105.92,106.03,105.81,105.83,182800.0,105.284,105.3933,105.1746,105.1945,182800.0
2021-02-18 15:40:00,105.87,105.98,105.79,105.79,156960.0,105.2343,105.3436,105.1548,105.1548,156960.0
2021-02-18 15:50:00,105.82,105.84,105.23,105.28,775780.0,105.1846,105.2045,104.5981,104.6478,775780.0
2021-02-19 09:30:00,105.39,105.55,104.84,105.25,2129000.0,104.7572,104.9162,104.2105,104.618,2129000.0
2021-02-19 09:40:00,105.18,105.43,104.98,105.4,285940.0,104.5484,104.7969,104.3496,104.7671,285940.0
2021-02-19 09:50:00,105.41,105.91,105.37,105.89,612940.0,104.777,105.274,104.7373,105.2542,612940.0
2021-02-19 10:00:00,105.87,105.93,105.51,105.57,299820.0,105.2343,105.2939,104.8764,104.9361,299820.0
2021-02-19 10:10:00,105.64,105.66,105.38,105.47,461860.0,105.0057,105.0255,104.7472,104.8367,461860.0
2021-02-19 10:20:00,105.48,105.83,105.29,105.73,231100.0,104.8466,105.1945,104.6578,105.0951,231100.0
2021-02-19 10:30:00,105.77,105.82,105.45,105.66,122100.0,105.1349,105.1846,104.8168,105.0255,122100.0
2021-02-19 10:40:00,105.71,105.76,105.5,105.52,147040.0,105.0752,105.1249,104.8665,104.8864,147040.0
2021-02-19 10:50:00,105.5,105.88,105.5,105.82,294220.0,104.8665,105.2442,104.8665,105.1846,294220.0
2021-02-19 11:00:00,105.82,105.9,105.76,105.82,194540.0,105.1846,105.2641,105.1249,105.1846,194540.0
2021-02-19 11:10:00,105.78,105.8,105.48,105.58,145200.0,105.1448,105.1647,104.8466,104.946,145200.0
2021-02-19 11:20:00,105.67,105.82,105.66,105.71,129380.0,105.0355,105.1846,105.0255,105.0752,129380.0
2021-02-19 11:30:00,105.67,105.73,105.6,105.69,149820.0,105.0355,105.0951,104.9659,105.0554,149820.0
2021-02-19 11:40:00,105.68,105.75,105.54,105.56,82000.0,105.0454,105.115,104.9063,104.9261,82000.0
2021-02-19 11:50:00,105.53,105.58,105.48,105.49,71280.0,104.8963,104.946,104.8466,104.8566,71280.0
2021-02-19 12:00:00,105.46,105.49,105.3,105.39,212360.0,104.8267,104.8566,104.6677,104.7572,212360.0
2021-02-19 12:10:00,105.4,105.4,105.12,105.12,296640.0,104.7671,104.7671,104.4888,104.4888,296640.0
2021-02-19 12:20:00,105.15,105.15,104.84,104.89,401660.0,104.5186,104.5186,104.2105,104.2602,401660.0
2021-02-19 12:30:00,104.83,104.91,104.45,104.53,463760.0,104.2005,104.28,103.8228,103.9023,463760.0
2021-02-19 12:40:00,104.51,104.88,104.39,104.73,259700.0,103.8824,104.2502,103.7632,104.1011,259700.0
2021-02-19 12:50:00,104.71,104.76,104.4,104.7,140320.0,104.0812,104.1309,103.7731,104.0713,140320.0
2021-02-19 13:00:00,104.7,104.72,104.33,104.33,323000.0,104.0713,104.0912,103.7035,103.7035,323000.0
2021-02-19 13:10:00,104.34,104.7,104.33,104.57,212480.0,103.7135,104.0713,103.7035,103.9421,212480.0
2021-02-19 13:20:00,104.58,104.86,104.56,104.77,206320.0,103.952,104.2303,103.9321,104.1409,206320.0
2021-02-19 13:30:00,104.75,104.79,104.43,104.73,242800.0,104.121,104.1608,103.8029,104.1011,242800.0
2021-02-19 13:40:00,104.71,104.86,104.7,104.81,147220.0,104.0812,104.2303,104.0713,104.1806,147220.0
2021-02-19 13:50:00,104.81,104.81,104.64,104.76,112680.0,104.1806,104.1806,104.0117,104.1309,112680.0
2021-02-19 14:00:00,104.79,104.8,104.67,104.68,137160.0,104.1608,104.1707,104.0415,104.0514,137160.0
2021-02-19 14:10:00,104.69,104.76,104.57,104.73,126000.0,104.0614,104.1309,103.9421,104.1011,126000.0
2021-02-19 14:20:00,104.68,104.69,104.52,104.57,180820.0,104.0514,104.0614,103.8924,103.9421,180820.0
2021-02-19 14:30:00,104.59,104.69,104.58,104.61,122520.0,103.962,104.0614,103.952,103.9818,122520.0
2021-02-19 14:40:00,104.63,105.0,104.62,104.89,286220.0,104.0017,104.3695,103.9918,104.2602,286220.0
2021-02-19 14:50:00,104.86,104.86,104.69,104.86,377000.0,104.2303,104.2303,104.0614,104.2303,377000.0
2021-02-19 15:00:00,104.87,104.95,104.66,104.79,661120.0,104.2403,104.3198,104.0315,104.1608,661120.0
2021-02-19 15:10:00,104.82,105.0,104.55,104.75,379860.0,104.1906,104.3695,103.9222,104.121,379860.0
2021-02-19 15:20:00,104.71,104.87,104.57,104.79,532640.0,104.0812,104.2403,103.9421,104.1608,532640.0
2021-02-19 15:30:00,104.83,104.93,104.66,104.89,649360.0,104.2005,104.2999,104.0315,104.2602,649360.0
2021-02-19 15:40:00,104.9,104.91,104.55,104.65,605340.0,104.2701,104.28,103.9222,104.0216,605340.0
2021-02-19 15:50:00,104.67,104.68,104.17,104.37,2077500.0,104.0415,104.0514,103.5445,103.7433,2077500.0
2021-02-22 09:30:00,102.68,103.58,102.4,103.1,1593720.0,102.0634,102.958,101.7851,102.4809,1593720.0
2021-02-22 09:40:00,103.07,103.85,102.79,103.76,551980.0,102.4511,103.2264,102.1728,103.1369,551980.0
2021-02-22 09:50:00,103.72,103.76,103.38,103.6,328600.0,103.0972,103.1369,102.7592,102.9779,328600.0
2021-02-22 10:00:00,103.63,103.81,103.39,103.5,284760.0,103.0077,103.1866,102.7692,102.8785,284760.0
2021-02-22 10:10:00,103.48,103.72,103.07,103.18,319800.0,102.8586,103.0972,102.4511,102.5604,319800.0
2021-02-22 10:20:00,103.13,103.23,102.96,103.19,161940.0,102.5107,102.6101,102.3418,102.5704,161940.0
2021-02-22 10:30:00,103.22,103.22,102.92,103.08,263080.0,102.6002,102.6002,102.302,102.461,263080.0
2021-02-22 10:40:00,103.07,103.29,102.87,103.2,147540.0,102.4511,102.6698,102.2523,102.5803,147540.0
2021-02-22 10:50:00,103.21,103.22,102.88,102.98,206280.0,102.5903,102.6002,102.2622,102.3616,206280.0
2021-02-22 11:00:00,103.01,103.13,102.67,102.87,348340.0,102.3915,102.5107,102.0535,102.2523,348340.0
2021-02-22 11:10:00,102.87,103.26,102.69,103.26,164540.0,102.2523,102.64,102.0734,102.64,164540.0
2021-02-22 11:20:00,103.26,103.56,103.25,103.4,212060.0,102.64,102.9382,102.63,102.7791,212060.0
2021-02-22 11:30:00,103.42,103.51,103.23,103.44,135540.0,102.799,102.8885,102.6101,102.8189,135540.0
2021-02-22 11:40:00,103.5,103.57,103.07,103.19,150340.0,102.8785,102.9481,102.4511,102.5704,150340.0
2021-02-22 11:50:00,103.22,103.44,103.14,103.36,110920.0,102.6002,102.8189,102.5207,102.7394,110920.0
2021-02-22 12:00:00,103.33,103.37,103.09,103.13,148980.0,102.7095,102.7493,102.471,102.5107,148980.0
2021-02-22 12:10:00,103.09,103.25,103.0,103.19,72060.0,102.471,102.63,102.3815,102.5704,72060.0
2021-02-22 12:20:00,103.11,103.16,102.94,103.03,135420.0,102.4909,102.5406,102.3219,102.4113,135420.0
2021-02-22 12:30:00,103.05,103.23,102.96,103.13,76380.0,102.4312,102.6101,102.3418,102.5107,76380.0
2021-02-22 12:40:00,103.11,103.34,103.09,103.29,92760.0,102.4909,102.7195,102.471,102.6698,92760.0
2021-02-22 12:50:00,103.23,103.42,103.12,103.35,202320.0,102.6101,102.799,102.5008,102.7294,202320.0
2021-02-22 13:00:00,103.28,103.38,102.93,103.19,168660.0,102.6598,102.7592,102.3119,102.5704,168660.0
2021-02-22 13:10:00,103.22,103.42,103.22,103.29,219320.0,102.6002,102.799,102.6002,102.6698,219320.0
2021-02-22 13:20:00,103.28,103.7,103.28,103.7,156800.0,102.6598,103.0773,102.6598,103.0773,156800.0
2021-02-22 13:30:00,103.75,103.76,103.64,103.64,142620.0,103.127,103.1369,103.0177,103.0177,142620.0
2021-02-22 13:40:00,103.7,103.82,103.65,103.65,112480.0,103.0773,103.1966,103.0276,103.0276,112480.0
2021-02-22 13:50:00,103.67,104.02,103.67,103.75,198020.0,103.0475,103.3954,103.0475,103.127,198020.0
2021-02-22 14:00:00,103.74,103.75,103.5,103.71,214340.0,103.1171,103.127,102.8785,103.0872,214340.0
2021-02-22 14:10:00,103.63,103.68,103.46,103.61,85300.0,103.0077,103.0574,102.8388,102.9879,85300.0
2021-02-22 14:20:00,103.59,103.59,103.45,103.5,108540.0,102.968,102.968,102.8288,102.8785,108540.0
2021-02-22 14:30:00,103.51,103.58,103.26,103.36,178580.0,102.8885,102.958,102.64,102.7394,178580.0
2021-02-22 14:40:00,103.35,103.45,103.3,103.33,78140.0,102.7294,102.8288,102.6797,102.7095,78140.0
2021-02-22 14:50:00,103.36,103.42,103.16,103.33,116800.0,102.7394,102.799,102.5406,102.7095,116800.0
2021-02-22 15:00:00,103.31,103.31,103.0,103.08,136120.0,102.6897,102.6897,102.3815,102.461,136120.0
2021-02-22 15:10:00,103.07,103.21,102.86,103.12,134860.0,102.4511,102.5903,102.2424,102.5008,134860.0
2021-02-22 15:20:00,103.06,103.2,102.91,102.98,202980.0,102.4412,102.5803,102.2921,102.3616,202980.0
2021-02-22 15:30:00,103.0,103.09,102.73,102.88,369900.0,102.3815,102.471,102.1131,102.2622,369900.0
2021-02-22 15:40:00,102.92,103.04,102.87,103.04,223060.0,102.302,102.4213,102.2523,102.4213,223060.0
2021-02-22 15:50:00,102.93,103.19,102.65,102.71,1026620.0,102.3119,102.5704,102.0336,102.0933,1026620.0
2021-02-23 09:30:00,100.7,101.17,100.13,100.2,1436320.0,100.0953,100.5625,99.5287,99.5983,1436320.0
2021-02-23 09:40:00,100.4,100.71,99.65,99.82,773680.0,99.7971,100.1053,99.0516,99.2206,773680.0
2021-02-23 09:50:00,99.77,100.46,99.51,100.29,507960.0,99.1709,99.8568,98.9125,99.6878,507960.0
2021-02-23 10:00:00,100.42,101.05,100.18,100.92,378140.0,99.817,100.4432,99.5784,100.314,378140.0
2021-02-23 10:10:00,100.86,101.21,100.41,101.16,477660.0,100.2544,100.6023,99.8071,100.5526,477660.0
2021-02-23 10:20:00,101.24,101.57,100.97,101.36,428060.0,100.6321,100.9601,100.3637,100.7514,428060.0
2021-02-23 10:30:00,101.4,101.84,101.2,101.77,270520.0,100.7911,101.2285,100.5923,101.1589,270520.0
2021-02-23 10:40:00,101.68,102.94,101.59,102.79,647520.0,101.0694,102.3219,100.98,102.1728,647520.0
2021-02-23 10:50:00,102.78,102.98,102.01,102.48,694680.0,102.1628,102.3616,101.3975,101.8646,694680.0
2021-02-23 11:00:00,102.44,102.74,102.03,102.04,208020.0,101.8249,102.1231,101.4173,101.4273,208020.0
2021-02-23 11:10:00,102.21,102.38,102.03,102.03,210880.0,101.5963,101.7652,101.4173,101.4173,210880.0
2021-02-23 11:20:00,102.0,102.16,101.79,101.92,127300.0,101.3875,101.5466,101.1788,101.308,127300.0
2021-02-23 11:30:00,101.94,102.39,101.67,101.92,176120.0,101.3279,101.7752,101.0595,101.308,176120.0
2021-02-23 11:40:00,101.94,101.94,101.64,101.8,154440.0,101.3279,101.3279,101.0297,101.1887,154440.0
2021-02-23 11:50:00,101.82,102.16,101.82,101.84,101660.0,101.2086,101.5466,101.2086,101.2285,101660.0
2021-02-23 12:00:00,101.68,101.89,101.56,101.6,175540.0,101.0694,101.2782,100.9502,100.9899,175540.0
2021-02-23 12:10:00,101.6,102.03,101.44,102.0,234700.0,100.9899,101.4173,100.8309,101.3875,234700.0
2021-02-23 12:20:00,101.98,102.06,101.77,102.06,66900.0,101.3676,101.4472,101.1589,101.4472,66900.0
2021-02-23 12:30:00,102.01,102.12,101.22,101.35,312180.0,101.3975,101.5068,100.6122,100.7414,312180.0
2021-02-23 12:40:00,101.34,101.37,100.9,100.92,253440.0,100.7315,100.7613,100.2941,100.314,253440.0
2021-02-23 12:50:00,100.89,101.35,100.75,100.86,318760.0,100.2842,100.7414,100.145,100.2544,318760.0
2021-02-23 13:00:00,100.85,101.42,100.81,101.36,145540.0,100.2444,100.811,100.2047,100.7514,145540.0
2021-02-23 13:10:00,101.31,101.74,101.25,101.67,138300.0,100.7017,101.1291,100.642,101.0595,138300.0
2021-02-23 13:20:00,101.57,101.85,101.5,101.79,114400.0,100.9601,101.2384,100.8905,101.1788,114400.0
2021-02-23 13:30:00,101.85,101.91,101.65,101.91,114700.0,101.2384,101.2981,101.0396,101.2981,114700.0
2021-02-23 13:40:00,101.89,101.94,101.62,101.63,199560.0,101.2782,101.3279,101.0098,101.0197,199560.0
2021-02-23 13:50:00,101.55,102.0,101.5,101.87,95460.0,100.9402,101.3875,100.8905,101.2583,95460.0
2021-02-23 14:00:00,101.8,102.11,101.72,101.89,137120.0,101.1887,101.4969,101.1092,101.2782,137120.0
2021-02-23 14:10:00,101.83,101.99,101.53,101.62,197680.0,101.2185,101.3776,100.9203,101.0098,197680.0
2021-02-23 14:20:00,101.77,102.17,101.77,102.12,72400.0,101.1589,101.5565,101.1589,101.5068,72400.0
2021-02-23 14:30:00,102.08,102.16,101.61,101.65,117280.0,101.467,101.5466,100.9999,101.0396,117280.0
2021-02-23 14:40:00,101.65,102.12,101.6,102.12,87600.0,101.0396,101.5068,100.9899,101.5068,87600.0
2021-02-23 14:50:00,102.15,102.35,102.09,102.35,121940.0,101.5366,101.7354,101.477,101.7354,121940.0
2021-02-23 15:00:00,102.35,102.8,102.33,102.78,244800.0,101.7354,102.1827,101.7155,102.1628,244800.0
2021-02-23 15:10:00,102.8,103.11,102.7,103.09,222100.0,102.1827,102.4909,102.0833,102.471,222100.0
2021-02-23 15:20:00,103.15,103.63,103.08,103.43,445520.0,102.5306,103.0077,102.461,102.8089,445520.0
2021-02-23 15:30:00,103.41,103.44,103.13,103.35,432800.0,102.7891,102.8189,102.5107,102.7294,432800.0
2021-02-23 15:40:00,103.29,103.3,102.97,103.18,252980.0,102.6698,102.6797,102.3517,102.5604,252980.0
2021-02-23 15:50:00,103.15,103.21,102.81,102.98,660940.0,102.5306,102.5903,102.1927,102.3616,660940.0
2021-02-24 09:30:00,101.5,102.48,101.38,102.09,841760.0,100.8905,101.8646,100.7712,101.477,841760.0
2021-02-24 09:40:00,102.16,102.46,101.56,102.37,353120.0,101.5466,101.8448,100.9502,101.7553,353120.0
2021-02-24 09:50:00,102.35,102.35,101.63,102.03,233100.0,101.7354,101.7354,101.0197,101.4173,233100.0
2021-02-24 10:00:00,101.77,102.07,101.55,101.68,197600.0,101.1589,101.4571,100.9402,101.0694,197600.0
2021-02-24 10:10:00,101.68,102.1,101.5,102.1,262900.0,101.0694,101.4869,100.8905,101.4869,262900.0
2021-02-24 10:20:00,101.96,102.68,101.93,102.39,261320.0,101.3478,102.0634,101.3179,101.7752,261320.0
2021-02-24 10:30:00,102.44,102.65,102.25,102.49,120640.0,101.8249,102.0336,101.636,101.8746,120640.0
2021-02-24 10:40:00,102.54,102.66,102.38,102.63,64560.0,101.9243,102.0436,101.7652,102.0137,64560.0
2021-02-24 10:50:00,102.56,102.9,102.48,102.87,94500.0,101.9442,102.2821,101.8646,102.2523,94500.0
2021-02-24 11:00:00,102.74,102.84,102.48,102.68,88720.0,102.1231,102.2225,101.8646,102.0634,88720.0
2021-02-24 11:10:00,102.74,102.96,102.71,102.84,174040.0,102.1231,102.3418,102.0933,102.2225,174040.0
2021-02-24 11:20:00,102.84,103.1,102.77,102.79,94160.0,102.2225,102.4809,102.1529,102.1728,94160.0
2021-02-24 11:30:00,102.7,102.96,102.64,102.88,164300.0,102.0833,102.3418,102.0237,102.2622,164300.0
2021-02-24 11:40:00,102.83,103.01,102.56,103.0,115300.0,102.2125,102.3915,101.9442,102.3815,115300.0
2021-02-24 11:50:00,103.01,103.12,102.88,103.03,108240.0,102.3915,102.5008,102.2622,102.4113,108240.0
2021-02-24 12:00:00,103.14,103.41,103.11,103.3,238200.0,102.5207,102.7891,102.4909,102.6797,238200.0
2021-02-24 12:10:00,103.33,103.73,103.25,103.69,247200.0,102.7095,103.1071,102.63,103.0674,247200.0
2021-02-24 12:20:00,103.64,103.9,103.59,103.9,281800.0,103.0177,103.2761,102.968,103.2761,281800.0
2021-02-24 12:30:00,103.89,104.05,103.78,103.85,140120.0,103.2662,103.4252,103.1568,103.2264,140120.0
2021-02-24 12:40:00,103.82,103.85,103.62,103.75,187560.0,103.1966,103.2264,102.9978,103.127,187560.0
2021-02-24 12:50:00,103.75,103.98,103.5,103.52,136580.0,103.127,103.3556,102.8785,102.8984,136580.0
2021-02-24 13:00:00,103.54,103.54,103.13,103.48,248120.0,102.9183,102.9183,102.5107,102.8586,248120.0
2021-02-24 13:10:00,103.63,103.82,103.59,103.64,81680.0,103.0077,103.1966,102.968,103.0177,81680.0
2021-02-24 13:20:00,103.66,103.99,103.62,103.65,124160.0,103.0375,103.3656,102.9978,103.0276,124160.0
2021-02-24 13:30:00,103.65,103.98,103.65,103.95,225720.0,103.0276,103.3556,103.0276,103.3258,225720.0
2021-02-24 13:40:00,103.96,104.06,103.86,103.95,283200.0,103.3357,103.4351,103.2363,103.3258,283200.0
2021-02-24 13:50:00,103.95,104.02,103.81,103.93,139460.0,103.3258,103.3954,103.1866,103.3059,139460.0
2021-02-24 14:00:00,103.94,103.94,103.57,103.72,83520.0,103.3159,103.3159,102.9481,103.0972,83520.0
2021-02-24 14:10:00,103.82,103.82,103.65,103.65,44080.0,103.1966,103.1966,103.0276,103.0276,44080.0
2021-02-24 14:20:00,103.82,103.82,103.6,103.75,99820.0,103.1966,103.1966,102.9779,103.127,99820.0
2021-02-24 14:30:00,103.79,103.89,103.67,103.84,50000.0,103.1668,103.2662,103.0475,103.2165,50000.0
2021-02-24 14:40:00,103.86,103.96,103.8,103.81,67920.0,103.2363,103.3357,103.1767,103.1866,67920.0
2021-02-24 14:50:00,103.81,103.98,103.81,103.96,46000.0,103.1866,103.3556,103.1866,103.3357,46000.0
2021-02-24 15:00:00,103.94,104.05,103.79,103.95,102020.0,103.3159,103.4252,103.1668,103.3258,102020.0
2021-02-24 15:10:00,104.02,104.27,103.96,103.99,250080.0,103.3954,103.6439,103.3357,103.3656,250080.0
2021-02-24 15:20:00,103.88,104.33,103.88,104.33,152260.0,103.2562,103.7035,103.2562,103.7035,152260.0
2021-02-24 15:30:00,104.34,104.42,104.16,104.4,188360.0,103.7135,103.793,103.5345,103.7731,188360.0
2021-02-24 15:40:00,104.36,104.37,103.95,104.07,372440.0,103.7333,103.7433,103.3258,103.4451,372440.0
2021-02-24 15:50:00,104.12,104.41,104.09,104.21,821140.0,103.4948,103.783,103.465,103.5842,821140.0
2021-02-25 09:30:00,102.8,104.15,102.8,103.5,1039200.0,102.1827,103.5246,102.1827,102.8785,1039200.0
2021-02-25 09:40:00,103.56,103.7,103.26,103.35,395140.0,102.9382,103.0773,102.64,102.7294,395140.0
2021-02-25 09:50:00,103.31,103.6,103.16,103.37,338700.0,102.6897,102.9779,102.5406,102.7493,338700.0
2021-02-25 10:00:00,103.33,103.39,102.5,102.81,463900.0,102.7095,102.7692,101.8845,102.1927,463900.0
2021-02-25 10:10:00,102.79,102.94,102.56,102.82,403900.0,102.1728,102.3219,101.9442,102.2026,403900.0
2021-02-25 10:20:00,102.84,103.29,102.6,102.75,206040.0,102.2225,102.6698,101.9839,102.133,206040.0
2021-02-25 10:30:00,102.74,102.77,102.36,102.55,262200.0,102.1231,102.1529,101.7454,101.9342,262200.0
2021-02-25 10:40:00,102.44,102.51,102.04,102.23,367300.0,101.8249,101.8945,101.4273,101.6161,367300.0
2021-02-25 10:50:00,102.17,102.75,102.01,102.75,504100.0,101.5565,102.133,101.3975,102.133,504100.0
2021-02-25 11:00:00,102.67,102.8,102.27,102.73,361740.0,102.0535,102.1827,101.6559,102.1131,361740.0
2021-02-25 11:10:00,102.75,102.75,102.4,102.57,76380.0,102.133,102.133,101.7851,101.9541,76380.0
2021-02-25 11:20:00,102.58,102.61,102.12,102.18,168300.0,101.964,101.9939,101.5068,101.5664,168300.0
2021-02-25 11:30:00,102.18,102.31,102.08,102.27,80720.0,101.5664,101.6957,101.467,101.6559,80720.0
2021-02-25 11:40:00,102.12,102.23,101.69,101.72,404520.0,101.5068,101.6161,101.0794,101.1092,404520.0
2021-02-25 11:50:00,101.74,102.2,101.6,101.71,322700.0,101.1291,101.5863,100.9899,101.0993,322700.0
2021-02-25 12:00:00,101.61,101.95,101.48,101.83,375180.0,100.9999,101.3378,100.8706,101.2185,375180.0
2021-02-25 12:10:00,101.81,102.04,101.51,101.54,458280.0,101.1987,101.4273,100.9005,100.9303,458280.0
2021-02-25 12:20:00,101.48,101.89,101.35,101.67,307640.0,100.8706,101.2782,100.7414,101.0595,307640.0
2021-02-25 12:30:00,101.67,101.71,101.32,101.71,194460.0,101.0595,101.0993,100.7116,101.0993,194460.0
2021-02-25 12:40:00,101.52,101.62,101.29,101.34,142040.0,100.9104,101.0098,100.6818,100.7315,142040.0
2021-02-25 12:50:00,101.25,101.45,100.79,101.05,598640.0,100.642,100.8408,100.1848,100.4432,598640.0
2021-02-25 13:00:00,100.81,101.23,100.32,101.23,428700.0,100.2047,100.6221,99.7176,100.6221,428700.0
2021-02-25 13:10:00,101.23,101.54,101.02,101.51,443220.0,100.6221,100.9303,100.4134,100.9005,443220.0
2021-02-25 13:20:00,101.49,101.76,101.3,101.57,439820.0,100.8806,101.149,100.6917,100.9601,439820.0
2021-02-25 13:30:00,101.5,101.59,101.09,101.45,241380.0,100.8905,100.98,100.483,100.8408,241380.0
2021-02-25 13:40:00,101.35,101.49,101.02,101.07,239480.0,100.7414,100.8806,100.4134,100.4631,239480.0
2021-02-25 13:50:00,101.15,101.22,100.79,101.09,282620.0,100.5426,100.6122,100.1848,100.483,282620.0
2021-02-25 14:00:00,101.07,101.69,101.04,101.69,162000.0,100.4631,101.0794,100.4333,101.0794,162000.0
2021-02-25 14:10:00,101.74,101.88,101.51,101.88,199480.0,101.1291,101.2682,100.9005,101.2682,199480.0
2021-02-25 14:20:00,101.87,102.01,101.75,101.93,137960.0,101.2583,101.3975,101.139,101.3179,137960.0
2021-02-25 14:30:00,101.86,101.87,101.31,101.31,94460.0,101.2484,101.2583,100.7017,100.7017,94460.0
2021-02-25 14:40:00,101.38,101.46,101.27,101.4,192060.0,100.7712,100.8508,100.6619,100.7911,192060.0
2021-02-25 14:50:00,101.42,101.56,101.24,101.35,189980.0,100.811,100.9502,100.6321,100.7414,189980.0
2021-02-25 15:00:00,101.34,101.5,100.66,100.88,334720.0,100.7315,100.8905,100.0556,100.2742,334720.0
2021-02-25 15:10:00,100.85,101.09,100.75,100.84,187300.0,100.2444,100.483,100.145,100.2345,187300.0
2021-02-25 15:20:00,100.9,101.1,100.67,100.77,175140.0,100.2941,100.4929,100.0655,100.1649,175140.0
2021-02-25 15:30:00,100.84,101.02,100.36,100.66,679740.0,100.2345,100.4134,99.7574,100.0556,679740.0
2021-02-25 15:40:00,100.72,101.45,100.35,101.35,704040.0,100.1152,100.8408,99.7474,100.7414,704040.0
2021-02-25 15:50:00,101.38,101.52,100.64,100.86,1415420.0,100.7712,100.9104,100.0357,100.2544,1415420.0
2021-02-26 09:30:00,101.55,102.62,101.49,102.62,1171240.0,100.9402,102.0038,100.8806,102.0038,1171240.0
2021-02-26 09:40:00,102.65,102.83,101.71,101.77,512140.0,102.0336,102.2125,101.0993,101.1589,512140.0
2021-02-26 09:50:00,101.74,101.74,100.8,101.08,879600.0,101.1291,101.1291,100.1947,100.473,879600.0
2021-02-26 10:00:00,101.08,101.25,100.53,100.55,565340.0,100.473,100.642,99.9263,99.9462,565340.0
2021-02-26 10:10:00,100.55,101.16,100.36,100.78,347140.0,99.9462,100.5526,99.7574,100.1748,347140.0
2021-02-26 10:20:00,100.91,101.09,100.05,100.42,296560.0,100.3041,100.483,99.4492,99.817,296560.0
2021-02-26 10:30:00,100.24,101.2,100.17,101.2,164620.0,99.6381,100.5923,99.5685,100.5923,164620.0
2021-02-26 10:40:00,101.25,101.69,101.08,101.48,438660.0,100.642,101.0794,100.473,100.8706,438660.0
2021-02-26 10:50:00,101.52,101.7,101.24,101.47,241160.0,100.9104,101.0893,100.6321,100.8607,241160.0
2021-02-26 11:00:00,101.58,101.71,101.15,101.58,455380.0,100.97,101.0993,100.5426,100.97,455380.0
2021-02-26 11:10:00,101.6,101.65,101.09,101.13,172700.0,100.9899,101.0396,100.483,100.5227,172700.0
2021-02-26 11:20:00,101.19,101.21,100.79,101.12,155840.0,100.5824,100.6023,100.1848,100.5128,155840.0
2021-02-26 11:30:00,101.18,101.99,101.18,101.99,137360.0,100.5724,101.3776,100.5724,101.3776,137360.0
2021-02-26 11:40:00,101.94,102.03,101.42,101.71,107520.0,101.3279,101.4173,100.811,101.0993,107520.0
2021-02-26 11:50:00,101.7,101.79,101.4,101.63,180820.0,101.0893,101.1788,100.7911,101.0197,180820.0
2021-02-26 12:00:00,101.7,102.21,101.57,102.21,113820.0,101.0893,101.5963,100.9601,101.5963,113820.0
2021-02-26 12:10:00,102.23,102.51,102.22,102.5,185580.0,101.6161,101.8945,101.6062,101.8845,185580.0
2021-02-26 12:20:00,102.5,102.5,102.01,102.13,137760.0,101.8845,101.8845,101.3975,101.5167,137760.0
2021-02-26 12:30:00,102.18,102.47,102.18,102.2,126900.0,101.5664,101.8547,101.5664,101.5863,126900.0
2021-02-26 12:40:00,102.11,102.21,102.08,102.16,111640.0,101.4969,101.5963,101.467,101.5466,111640.0
2021-02-26 12:50:00,102.03,102.4,101.86,101.9,179220.0,101.4173,101.7851,101.2484,101.2881,179220.0
2021-02-26 13:00:00,101.92,101.95,101.5,101.92,248440.0,101.308,101.3378,100.8905,101.308,248440.0
2021-02-26 13:10:00,101.93,102.01,101.76,102.01,136240.0,101.3179,101.3975,101.149,101.3975,136240.0
2021-02-26 13:20:00,102.0,102.34,102.0,102.31,126500.0,101.3875,101.7255,101.3875,101.6957,126500.0
2021-02-26 13:30:00,102.32,102.32,101.77,101.85,200040.0,101.7056,101.7056,101.1589,101.2384,200040.0
2021-02-26 13:40:00,101.84,102.08,101.46,101.64,174880.0,101.2285,101.467,100.8508,101.0297,174880.0
2021-02-26 13:50:00,101.57,101.76,101.4,101.53,149900.0,100.9601,101.149,100.7911,100.9203,149900.0
2021-02-26 14:00:00,101.5,101.66,101.17,101.52,205420.0,100.8905,101.0496,100.5625,100.9104,205420.0
2021-02-26 14:10:00,101.42,101.69,101.37,101.37,121460.0,100.811,101.0794,100.7613,100.7613,121460.0
2021-02-26 14:20:00,101.29,101.64,101.27,101.53,121200.0,100.6818,101.0297,100.6619,100.9203,121200.0
2021-02-26 14:30:00,101.49,102.06,101.43,101.97,189940.0,100.8806,101.4472,100.8209,101.3577,189940.0
2021-02-26 14:40:00,101.96,102.14,101.71,102.14,102960.0,101.3478,101.5267,101.0993,101.5267,102960.0
2021-02-26 14:50:00,102.07,102.1,101.74,101.85,155320.0,101.4571,101.4869,101.1291,101.2384,155320.0
2021-02-26 15:00:00,101.95,102.25,101.91,102.25,198000.0,101.3378,101.636,101.2981,101.636,198000.0
2021-02-26 15:10:00,102.25,102.31,102.01,102.21,235440.0,101.636,101.6957,101.3975,101.5963,235440.0
2021-02-26 15:20:00,102.18,102.24,101.49,101.5,332160.0,101.5664,101.6261,100.8806,100.8905,332160.0
2021-02-26 15:30:00,101.51,101.66,101.41,101.66,266900.0,100.9005,101.0496,100.8011,101.0496,266900.0
2021-02-26 15:40:00,101.65,102.35,101.53,102.31,466460.0,101.0396,101.7354,100.9203,101.6957,466460.0
2021-02-26 15:50:00,102.27,102.29,100.99,101.07,2287940.0,101.6559,101.6758,100.3836,100.4631,2287940.0
2021-03-01 09:30:00,102.29,102.7,101.9,102.31,970180.0,101.6758,102.0833,101.2881,101.6957,970180.0
2021-03-01 09:40:00,102.38,102.42,101.9,101.9,325660.0,101.7652,101.805,101.2881,101.2881,325660.0
2021-03-01 09:50:00,101.81,102.11,101.72,101.91,362300.0,101.1987,101.4969,101.1092,101.2981,362300.0
2021-03-01 10:00:00,101.91,102.28,101.77,102.05,277980.0,101.2981,101.6658,101.1589,101.4372,277980.0
2021-03-01 10:10:00,102.07,102.29,101.82,102.05,293880.0,101.4571,101.6758,101.2086,101.4372,293880.0
2021-03-01 10:20:00,102.04,102.68,102.04,102.63,230060.0,101.4273,102.0634,101.4273,102.0137,230060.0
2021-03-01 10:30:00,102.64,102.74,102.58,102.71,234200.0,102.0237,102.1231,101.964,102.0933,234200.0
2021-03-01 10:40:00,102.72,103.32,102.72,103.29,505460.0,102.1032,102.6996,102.1032,102.6698,505460.0
2021-03-01 10:50:00,103.26,103.33,102.98,103.05,294000.0,102.64,102.7095,102.3616,102.4312,294000.0
2021-03-01 11:00:00,103.1,103.16,102.77,102.98,218800.0,102.4809,102.5406,102.1529,102.3616,218800.0
2021-03-01 11:10:00,103.02,103.02,102.82,102.82,180040.0,102.4014,102.4014,102.2026,102.2026,180040.0
2021-03-01 11:20:00,102.83,102.85,102.62,102.78,101620.0,102.2125,102.2324,102.0038,102.1628,101620.0
2021-03-01 11:30:00,102.78,102.84,102.66,102.78,111200.0,102.1628,102.2225,102.0436,102.1628,111200.0
2021-03-01 11:40:00,102.75,103.13,102.75,103.13,86920.0,102.133,102.5107,102.133,102.5107,86920.0
2021-03-01 11:50:00,103.06,103.11,102.99,103.04,62400.0,102.4412,102.4909,102.3716,102.4213,62400.0
2021-03-01 12:00:00,103.03,103.08,102.88,102.96,155000.0,102.4113,102.461,102.2622,102.3418,155000.0
2021-03-01 12:10:00,102.94,102.94,102.8,102.86,60300.0,102.3219,102.3219,102.1827,102.2424,60300.0
2021-03-01 12:20:00,102.93,102.99,102.82,102.87,134620.0,102.3119,102.3716,102.2026,102.2523,134620.0
2021-03-01 12:30:00,102.9,102.96,102.83,102.83,125160.0,102.2821,102.3418,102.2125,102.2125,125160.0
2021-03-01 12:40:00,102.92,102.95,102.87,102.89,52760.0,102.302,102.3318,102.2523,102.2722,52760.0
2021-03-01 12:50:00,102.93,102.93,102.67,102.73,64360.0,102.3119,102.3119,102.0535,102.1131,64360.0
2021-03-01 13:00:00,102.74,102.77,102.67,102.7,33180.0,102.1231,102.1529,102.0535,102.0833,33180.0
2021-03-01 13:10:00,102.73,102.73,102.55,102.65,51120.0,102.1131,102.1131,101.9342,102.0336,51120.0
2021-03-01 13:20:00,102.74,102.88,102.71,102.82,195160.0,102.1231,102.2622,102.0933,102.2026,195160.0
2021-03-01 13:30:00,102.83,102.98,102.76,102.97,156380.0,102.2125,102.3616,102.143,102.3517,156380.0
2021-03-01 13:40:00,102.97,103.1,102.96,103.03,87320.0,102.3517,102.4809,102.3418,102.4113,87320.0
2021-03-01 13:50:00,103.01,103.17,102.88,103.03,220140.0,102.3915,102.5505,102.2622,102.4113,220140.0
2021-03-01 14:00:00,103.03,103.25,103.01,103.19,204140.0,102.4113,102.63,102.3915,102.5704,204140.0
2021-03-01 14:10:00,103.23,103.54,103.15,103.38,145480.0,102.6101,102.9183,102.5306,102.7592,145480.0
2021-03-01 14:20:00,103.4,103.52,103.4,103.49,145500.0,102.7791,102.8984,102.7791,102.8686,145500.0
2021-03-01 14:30:00,103.5,103.56,103.46,103.49,118620.0,102.8785,102.9382,102.8388,102.8686,118620.0
2021-03-01 14:40:00,103.52,103.57,103.5,103.54,87360.0,102.8984,102.9481,102.8785,102.9183,87360.0
2021-03-01 14:50:00,103.55,103.58,103.47,103.47,120940.0,102.9282,102.958,102.8487,102.8487,120940.0
2021-03-01 15:00:00,103.46,103.56,103.41,103.46,74720.0,102.8388,102.9382,102.7891,102.8388,74720.0
2021-03-01 15:10:00,103.5,103.6,103.46,103.58,78540.0,102.8785,102.9779,102.8388,102.958,78540.0
2021-03-01 15:20:00,103.65,103.71,103.59,103.68,107180.0,103.0276,103.0872,102.968,103.0574,107180.0
2021-03-01 15:30:00,103.75,103.78,103.58,103.59,200080.0,103.127,103.1568,102.958,102.968,200080.0
2021-03-01 15:40:00,103.6,103.64,103.42,103.48,244160.0,102.9779,103.0177,102.799,102.8586,244160.0
2021-03-01 15:50:00,103.4,103.81,103.29,103.55,676300.0,102.7791,103.1866,102.6698,102.9282,676300.0
2021-03-02 09:30:00,103.24,103.85,102.83,103.51,858580.0,102.6201,103.2264,102.2125,102.8885,858580.0
2021-03-02 09:40:00,103.56,104.14,103.48,103.61,414760.0,102.9382,103.5147,102.8586,102.9879,414760.0
2021-03-02 09:50:00,103.54,103.86,103.43,103.78,242960.0,102.9183,103.2363,102.8089,103.1568,242960.0
2021-03-02 10:00:00,103.7,104.02,103.69,103.99,141560.0,103.0773,103.3954,103.0674,103.3656,141560.0
2021-03-02 10:10:00,104.02,104.17,103.62,104.04,265060.0,103.3954,103.5445,102.9978,103.4153,265060.0
2021-03-02 10:20:00,104.04,104.14,103.25,103.26,389320.0,103.4153,103.5147,102.63,102.64,389320.0
2021-03-02 10:30:00,103.31,103.74,103.23,103.4,195560.0,102.6897,103.1171,102.6101,102.7791,195560.0
2021-03-02 10:40:00,103.35,103.66,103.25,103.66,116620.0,102.7294,103.0375,102.63,103.0375,116620.0
2021-03-02 10:50:00,103.66,103.93,103.61,103.71,184120.0,103.0375,103.3059,102.9879,103.0872,184120.0
2021-03-02 11:00:00,103.67,103.69,103.27,103.63,97100.0,103.0475,103.0674,102.6499,103.0077,97100.0
2021-03-02 11:10:00,103.6,103.64,103.07,103.22,108100.0,102.9779,103.0177,102.4511,102.6002,108100.0
2021-03-02 11:20:00,103.2,103.55,103.04,103.51,156560.0,102.5803,102.9282,102.4213,102.8885,156560.0
2021-03-02 11:30:00,103.51,103.51,103.11,103.27,74060.0,102.8885,102.8885,102.4909,102.6499,74060.0
2021-03-02 11:40:00,103.15,103.35,103.11,103.35,77600.0,102.5306,102.7294,102.4909,102.7294,77600.0
2021-03-02 11:50:00,103.37,103.5,103.25,103.33,155800.0,102.7493,102.8785,102.63,102.7095,155800.0
2021-03-02 12:00:00,103.23,103.5,103.23,103.48,39600.0,102.6101,102.8785,102.6101,102.8586,39600.0
2021-03-02 12:10:00,103.59,103.75,103.55,103.6,54060.0,102.968,103.127,102.9282,102.9779,54060.0
2021-03-02 12:20:00,103.58,103.73,103.53,103.67,50760.0,102.958,103.1071,102.9083,103.0475,50760.0
2021-03-02 12:30:00,103.65,103.88,103.61,103.88,65880.0,103.0276,103.2562,102.9879,103.2562,65880.0
2021-03-02 12:40:00,103.83,103.96,103.79,103.8,99600.0,103.2065,103.3357,103.1668,103.1767,99600.0
2021-03-02 12:50:00,103.8,103.85,103.71,103.71,27000.0,103.1767,103.2264,103.0872,103.0872,27000.0
2021-03-02 13:00:00,103.77,103.92,103.7,103.92,95940.0,103.1469,103.296,103.0773,103.296,95940.0
2021-03-02 13:10:00,103.91,104.19,103.9,104.15,226900.0,103.286,103.5644,103.2761,103.5246,226900.0
2021-03-02 13:20:00,104.15,104.28,104.08,104.21,144080.0,103.5246,103.6538,103.455,103.5842,144080.0
2021-03-02 13:30:00,104.22,104.55,104.22,104.45,208040.0,103.5942,103.9222,103.5942,103.8228,208040.0
2021-03-02 13:40:00,104.53,104.74,104.41,104.71,204120.0,103.9023,104.1111,103.783,104.0812,204120.0
2021-03-02 13:50:00,104.71,104.71,104.45,104.52,248740.0,104.0812,104.0812,103.8228,103.8924,248740.0
2021-03-02 14:00:00,104.52,104.59,104.24,104.24,146740.0,103.8924,103.962,103.6141,103.6141,146740.0
2021-03-02 14:10:00,104.32,104.34,104.13,104.2,122060.0,103.6936,103.7135,103.5047,103.5743,122060.0
2021-03-02 14:20:00,104.18,104.32,103.96,103.97,201060.0,103.5544,103.6936,103.3357,103.3457,201060.0
2021-03-02 14:30:00,104.09,104.09,103.75,103.76,197780.0,103.465,103.465,103.127,103.1369,197780.0
2021-03-02 14:40:00,103.8,103.86,103.48,103.67,301240.0,103.1767,103.2363,102.8586,103.0475,301240.0
2021-03-02 14:50:00,103.67,103.96,103.61,103.83,162960.0,103.0475,103.3357,102.9879,103.2065,162960.0
2021-03-02 15:00:00,103.88,103.93,103.79,103.91,80020.0,103.2562,103.3059,103.1668,103.286,80020.0
2021-03-02 15:10:00,103.95,104.07,103.54,103.59,208920.0,103.3258,103.4451,102.9183,102.968,208920.0
2021-03-02 15:20:00,103.62,103.74,103.55,103.6,118040.0,102.9978,103.1171,102.9282,102.9779,118040.0
2021-03-02 15:30:00,103.7,103.75,103.4,103.44,180420.0,103.0773,103.127,102.7791,102.8189,180420.0
2021-03-02 15:40:00,103.39,103.68,103.3,103.51,252940.0,102.7692,103.0574,102.6797,102.8885,252940.0
2021-03-02 15:50:00,103.6,103.6,103.16,103.26,1064180.0,102.9779,102.9779,102.5406,102.64,1064180.0
2021-03-03 09:30:00,102.6,103.8,102.56,103.21,846580.0,101.9839,103.1767,101.9442,102.5903,846580.0
2021-03-03 09:40:00,103.12,103.12,102.12,102.63,481480.0,102.5008,102.5008,101.5068,102.0137,481480.0
2021-03-03 09:50:00,102.63,102.83,101.9,102.12,342700.0,102.0137,102.2125,101.2881,101.5068,342700.0
2021-03-03 10:00:00,102.02,102.41,101.98,102.26,197740.0,101.4074,101.7951,101.3676,101.646,197740.0
2021-03-03 10:10:00,102.36,102.41,101.5,101.76,219980.0,101.7454,101.7951,100.8905,101.149,219980.0
2021-03-03 10:20:00,101.84,101.99,101.42,101.66,705540.0,101.2285,101.3776,100.811,101.0496,705540.0
2021-03-03 10:30:00,101.6,101.9,101.38,101.84,209080.0,100.9899,101.2881,100.7712,101.2285,209080.0
2021-03-03 10:40:00,101.78,102.11,101.51,101.93,162460.0,101.1688,101.4969,100.9005,101.3179,162460.0
2021-03-03 10:50:00,101.91,102.2,101.69,102.09,189240.0,101.2981,101.5863,101.0794,101.477,189240.0
2021-03-03 11:00:00,102.14,102.46,102.13,102.32,190260.0,101.5267,101.8448,101.5167,101.7056,190260.0
2021-03-03 11:10:00,102.37,102.58,102.08,102.57,154840.0,101.7553,101.964,101.467,101.9541,154840.0
2021-03-03 11:20:00,102.48,102.65,102.38,102.52,206920.0,101.8646,102.0336,101.7652,101.9044,206920.0
2021-03-03 11:30:00,102.51,102.66,102.16,102.23,176080.0,101.8945,102.0436,101.5466,101.6161,176080.0
2021-03-03 11:40:00,102.24,102.31,102.11,102.28,108400.0,101.6261,101.6957,101.4969,101.6658,108400.0
2021-03-03 11:50:00,102.28,102.69,102.15,102.15,180360.0,101.6658,102.0734,101.5366,101.5366,180360.0
2021-03-03 12:00:00,102.14,102.24,102.07,102.22,84400.0,101.5267,101.6261,101.4571,101.6062,84400.0
2021-03-03 12:10:00,102.2,102.28,102.08,102.11,39540.0,101.5863,101.6658,101.467,101.4969,39540.0
2021-03-03 12:20:00,102.11,102.15,101.83,101.89,63700.0,101.4969,101.5366,101.2185,101.2782,63700.0
2021-03-03 12:30:00,101.91,101.91,101.73,101.74,81440.0,101.2981,101.2981,101.1191,101.1291,81440.0
2021-03-03 12:40:00,101.68,101.84,101.57,101.66,167180.0,101.0694,101.2285,100.9601,101.0496,167180.0
2021-03-03 12:50:00,101.72,101.83,101.43,101.43,172120.0,101.1092,101.2185,100.8209,100.8209,172120.0
2021-03-03 13:00:00,101.38,101.47,101.19,101.19,176920.0,100.7712,100.8607,100.5824,100.5824,176920.0
2021-03-03 13:10:00,101.19,101.58,101.16,101.55,160920.0,100.5824,100.97,100.5526,100.9402,160920.0
2021-03-03 13:20:00,101.57,101.6,101.32,101.41,178460.0,100.9601,100.9899,100.7116,100.8011,178460.0
2021-03-03 13:30:00,101.29,101.29,101.1,101.13,123980.0,100.6818,100.6818,100.4929,100.5227,123980.0
2021-03-03 13:40:00,101.1,101.1,100.62,100.75,241860.0,100.4929,100.4929,100.0158,100.145,241860.0
2021-03-03 13:50:00,100.65,100.93,100.51,100.75,325080.0,100.0456,100.3239,99.9065,100.145,325080.0
2021-03-03 14:00:00,100.71,100.8,100.39,100.45,277360.0,100.1053,100.1947,99.7872,99.8468,277360.0
2021-03-03 14:10:00,100.47,100.7,100.25,100.32,268300.0,99.8667,100.0953,99.648,99.7176,268300.0
2021-03-03 14:20:00,100.33,100.42,100.0,100.11,388020.0,99.7275,99.817,99.3995,99.5089,388020.0
2021-03-03 14:30:00,100.12,100.45,99.7,100.41,696060.0,99.5188,99.8468,99.1013,99.8071,696060.0
2021-03-03 14:40:00,100.42,100.6,100.08,100.23,309380.0,99.817,99.9959,99.479,99.6281,309380.0
2021-03-03 14:50:00,100.31,100.95,100.3,100.78,295620.0,99.7077,100.3438,99.6977,100.1748,295620.0
2021-03-03 15:00:00,100.72,101.02,100.55,100.94,327360.0,100.1152,100.4134,99.9462,100.3339,327360.0
2021-03-03 15:10:00,100.98,101.16,100.73,100.93,385020.0,100.3736,100.5526,100.1251,100.3239,385020.0
2021-03-03 15:20:00,100.87,101.02,100.67,100.95,406920.0,100.2643,100.4134,100.0655,100.3438,406920.0
2021-03-03 15:30:00,100.93,101.05,100.84,100.96,246620.0,100.3239,100.4432,100.2345,100.3538,246620.0
2021-03-03 15:40:00,100.99,101.44,100.91,101.16,533880.0,100.3836,100.8309,100.3041,100.5526,533880.0
2021-03-03 15:50:00,101.19,101.28,100.48,100.57,1078760.0,100.5824,100.6718,99.8766,99.9661,1078760.0
2021-03-04 09:30:00,100.66,102.6,100.6,102.21,1259560.0,100.0556,101.9839,99.9959,101.5963,1259560.0
2021-03-04 09:40:00,102.27,102.34,100.92,100.92,349820.0,101.6559,101.7255,100.314,100.314,349820.0
2021-03-04 09:50:00,100.98,101.45,100.54,101.16,403940.0,100.3736,100.8408,99.9363,100.5526,403940.0
2021-03-04 10:00:00,101.07,101.26,100.47,100.6,429360.0,100.4631,100.652,99.8667,99.9959,429360.0
2021-03-04 10:10:00,100.57,100.87,100.36,100.41,352160.0,99.9661,100.2643,99.7574,99.8071,352160.0
2021-03-04 10:20:00,100.5,101.3,100.27,101.18,819900.0,99.8965,100.6917,99.6679,100.5724,819900.0
2021-03-04 10:30:00,101.13,101.82,100.96,101.78,232080.0,100.5227,101.2086,100.3538,101.1688,232080.0
2021-03-04 10:40:00,101.74,102.61,101.69,102.42,348080.0,101.1291,101.9939,101.0794,101.805,348080.0
2021-03-04 10:50:00,102.42,102.53,101.73,101.96,312260.0,101.805,101.9143,101.1191,101.3478,312260.0
2021-03-04 11:00:00,102.02,102.42,101.79,102.35,429880.0,101.4074,101.805,101.1788,101.7354,429880.0
2021-03-04 11:10:00,102.37,102.58,102.06,102.58,376560.0,101.7553,101.964,101.4472,101.964,376560.0
2021-03-04 11:20:00,102.52,102.93,102.46,102.69,510060.0,101.9044,102.3119,101.8448,102.0734,510060.0
2021-03-04 11:30:00,102.63,103.07,102.5,102.99,266700.0,102.0137,102.4511,101.8845,102.3716,266700.0
2021-03-04 11:40:00,102.96,103.41,102.95,103.41,423820.0,102.3418,102.7891,102.3318,102.7891,423820.0
2021-03-04 11:50:00,103.41,103.41,102.77,102.91,610180.0,102.7891,102.7891,102.1529,102.2921,610180.0
2021-03-04 12:00:00,103.0,103.55,102.99,103.55,754480.0,102.3815,102.9282,102.3716,102.9282,754480.0
2021-03-04 12:10:00,103.57,103.73,102.92,103.52,781100.0,102.9481,103.1071,102.302,102.8984,781100.0
2021-03-04 12:20:00,103.6,103.68,102.21,102.54,812300.0,102.9779,103.0574,101.5963,101.9243,812300.0
2021-03-04 12:30:00,102.48,102.87,102.22,102.87,947580.0,101.8646,102.2523,101.6062,102.2523,947580.0
2021-03-04 12:40:00,102.92,103.03,101.89,101.99,193440.0,102.302,102.4113,101.2782,101.3776,193440.0
2021-03-04 12:50:00,101.93,102.17,101.13,101.58,367720.0,101.3179,101.5565,100.5227,100.97,367720.0
2021-03-04 13:00:00,101.52,101.87,101.08,101.32,248660.0,100.9104,101.2583,100.473,100.7116,248660.0
2021-03-04 13:10:00,101.23,101.38,100.66,101.3,416580.0,100.6221,100.7712,100.0556,100.6917,416580.0
2021-03-04 13:20:00,101.0,101.51,100.91,101.49,194700.0,100.3935,100.9005,100.3041,100.8806,194700.0
2021-03-04 13:30:00,101.58,101.68,101.06,101.61,168380.0,100.97,101.0694,100.4532,100.9999,168380.0
2021-03-04 13:40:00,101.59,101.8,101.03,101.07,243200.0,100.98,101.1887,100.4233,100.4631,243200.0
2021-03-04 13:50:00,101.2,101.23,100.64,100.83,446520.0,100.5923,100.6221,100.0357,100.2245,446520.0
2021-03-04 14:00:00,100.86,101.52,100.86,101.52,300960.0,100.2544,100.9104,100.2544,100.9104,300960.0
2021-03-04 14:10:00,101.47,101.78,101.25,101.42,533980.0,100.8607,101.1688,100.642,100.811,533980.0
2021-03-04 14:20:00,101.44,102.1,101.44,102.02,263880.0,100.8309,101.4869,100.8309,101.4074,263880.0
2021-03-04 14:30:00,102.06,102.06,101.5,101.6,116040.0,101.4472,101.4472,100.8905,100.9899,116040.0
2021-03-04 14:40:00,101.69,102.65,101.67,102.51,321660.0,101.0794,102.0336,101.0595,101.8945,321660.0
2021-03-04 14:50:00,102.6,102.67,102.21,102.59,353240.0,101.9839,102.0535,101.5963,101.974,353240.0
2021-03-04 15:00:00,102.66,102.71,102.08,102.09,262160.0,102.0436,102.0933,101.467,101.477,262160.0
2021-03-04 15:10:00,102.09,102.25,101.76,101.9,365720.0,101.477,101.636,101.149,101.2881,365720.0
2021-03-04 15:20:00,101.9,102.25,101.65,102.14,597100.0,101.2881,101.636,101.0396,101.5267,597100.0
2021-03-04 15:30:00,102.16,102.41,101.58,101.63,529020.0,101.5466,101.7951,100.97,101.0197,529020.0
2021-03-04 15:40:00,101.64,102.16,101.63,101.9,620320.0,101.0297,101.5466,101.0197,101.2881,620320.0
2021-03-04 15:50:00,101.91,102.31,101.46,101.7,2437580.0,101.2981,101.6957,100.8508,101.0893,2437580.0
2021-03-05 09:30:00,103.06,103.65,102.75,103.01,1409360.0,102.4412,103.0276,102.133,102.3915,1409360.0
2021-03-05 09:40:00,102.94,103.74,102.48,103.12,1111400.0,102.3219,103.1171,101.8646,102.5008,1111400.0
2021-03-05 09:50:00,102.95,103.43,102.59,103.23,742240.0,102.3318,102.8089,101.974,102.6101,742240.0
2021-03-05 10:00:00,103.23,104.05,102.95,103.87,1116980.0,102.6101,103.4252,102.3318,103.2463,1116980.0
2021-03-05 10:10:00,103.97,104.05,102.71,103.1,656620.0,103.3457,103.4252,102.0933,102.4809,656620.0
2021-03-05 10:20:00,103.01,103.44,102.61,102.98,376640.0,102.3915,102.8189,101.9939,102.3616,376640.0
2021-03-05 10:30:00,102.91,103.25,102.5,102.55,621300.0,102.2921,102.63,101.8845,101.9342,621300.0
2021-03-05 10:40:00,102.44,102.86,102.28,102.69,692860.0,101.8249,102.2424,101.6658,102.0734,692860.0
2021-03-05 10:50:00,102.53,103.19,102.1,102.3,464340.0,101.9143,102.5704,101.4869,101.6857,464340.0
2021-03-05 11:00:00,102.36,102.71,101.78,101.93,413220.0,101.7454,102.0933,101.1688,101.3179,413220.0
2021-03-05 11:10:00,101.98,102.17,101.53,101.91,324560.0,101.3676,101.5565,100.9203,101.2981,324560.0
2021-03-05 11:20:00,101.86,101.89,101.39,101.82,281200.0,101.2484,101.2782,100.7812,101.2086,281200.0
2021-03-05 11:30:00,101.85,102.75,101.85,102.61,248140.0,101.2384,102.133,101.2384,101.9939,248140.0
2021-03-05 11:40:00,102.6,102.67,102.0,102.02,275380.0,101.9839,102.0535,101.3875,101.4074,275380.0
2021-03-05 11:50:00,101.94,102.32,101.63,102.25,137060.0,101.3279,101.7056,101.0197,101.636,137060.0
2021-03-05 12:00:00,102.48,102.59,101.75,101.79,136700.0,101.8646,101.974,101.139,101.1788,136700.0
2021-03-05 12:10:00,101.7,102.18,101.69,102.18,133660.0,101.0893,101.5664,101.0794,101.5664,133660.0
2021-03-05 12:20:00,102.14,102.6,102.01,102.47,231100.0,101.5267,101.9839,101.3975,101.8547,231100.0
2021-03-05 12:30:00,102.5,103.25,102.4,103.18,452260.0,101.8845,102.63,101.7851,102.5604,452260.0
2021-03-05 12:40:00,103.18,104.13,103.05,104.01,1294800.0,102.5604,103.5047,102.4312,103.3854,1294800.0
2021-03-05 12:50:00,103.94,103.95,103.55,103.84,681840.0,103.3159,103.3258,102.9282,103.2165,681840.0
2021-03-05 13:00:00,103.88,104.1,103.0,103.57,255480.0,103.2562,103.4749,102.3815,102.9481,255480.0
2021-03-05 13:10:00,103.67,104.02,103.39,103.95,140060.0,103.0475,103.3954,102.7692,103.3258,140060.0
2021-03-05 13:20:00,103.86,104.06,103.43,103.47,294880.0,103.2363,103.4351,102.8089,102.8487,294880.0
2021-03-05 13:30:00,103.67,103.79,103.48,103.53,215940.0,103.0475,103.1668,102.8586,102.9083,215940.0
2021-03-05 13:40:00,103.64,103.73,103.37,103.63,246220.0,103.0177,103.1071,102.7493,103.0077,246220.0
2021-03-05 13:50:00,103.53,103.74,103.25,103.47,174340.0,102.9083,103.1171,102.63,102.8487,174340.0
2021-03-05 14:00:00,103.56,103.65,103.1,103.65,712740.0,102.9382,103.0276,102.4809,103.0276,712740.0
2021-03-05 14:10:00,103.69,103.71,103.26,103.26,145960.0,103.0674,103.0872,102.64,102.64,145960.0
2021-03-05 14:20:00,103.3,103.78,103.26,103.71,188200.0,102.6797,103.1568,102.64,103.0872,188200.0
2021-03-05 14:30:00,103.82,104.2,103.81,104.05,256800.0,103.1966,103.5743,103.1866,103.4252,256800.0
2021-03-05 14:40:00,104.08,104.25,103.87,104.18,329280.0,103.455,103.624,103.2463,103.5544,329280.0
2021-03-05 14:50:00,104.23,104.9,104.19,104.85,699420.0,103.6041,104.2701,103.5644,104.2204,699420.0
2021-03-05 15:00:00,104.86,104.99,104.55,104.6,599400.0,104.2303,104.3596,103.9222,103.9719,599400.0
2021-03-05 15:10:00,104.6,104.68,104.39,104.57,418760.0,103.9719,104.0514,103.7632,103.9421,418760.0
2021-03-05 15:20:00,104.56,105.04,104.51,104.73,551540.0,103.9321,104.4093,103.8824,104.1011,551540.0
2021-03-05 15:30:00,104.72,105.1,104.65,105.06,347340.0,104.0912,104.4689,104.0216,104.4291,347340.0
2021-03-05 15:40:00,105.06,105.06,104.57,104.88,585040.0,104.4291,104.4291,103.9421,104.2502,585040.0
2021-03-05 15:50:00,105.0,105.31,104.77,104.8,2368640.0,104.3695,104.6776,104.1409,104.1707,2368640.0
2021-03-08 09:30:00,104.2,104.53,103.67,104.44,1678060.0,103.5743,103.9023,103.0475,103.8129,1678060.0
2021-03-08 09:40:00,104.46,105.23,104.34,104.64,763840.0,103.8327,104.5981,103.7135,104.0117,763840.0
2021-03-08 09:50:00,104.53,104.96,104.09,104.27,519200.0,103.9023,104.3297,103.465,103.6439,519200.0
2021-03-08 10:00:00,104.4,104.68,103.84,104.67,342600.0,103.7731,104.0514,103.2165,104.0415,342600.0
2021-03-08 10:10:00,104.74,105.22,104.45,105.17,300740.0,104.1111,104.5882,103.8228,104.5385,300740.0
2021-03-08 10:20:00,105.26,105.69,104.83,105.34,526800.0,104.6279,105.0554,104.2005,104.7075,526800.0
2021-03-08 10:30:00,105.41,105.59,105.1,105.15,235140.0,104.777,104.956,104.4689,104.5186,235140.0
2021-03-08 10:40:00,105.17,105.45,104.75,104.8,171160.0,104.5385,104.8168,104.121,104.1707,171160.0
2021-03-08 10:50:00,104.83,104.94,104.48,104.77,193320.0,104.2005,104.3099,103.8526,104.1409,193320.0
2021-03-08 11:00:00,104.65,104.91,104.52,104.55,163920.0,104.0216,104.28,103.8924,103.9222,163920.0
2021-03-08 11:10:00,104.54,104.67,104.13,104.43,162180.0,103.9123,104.0415,103.5047,103.8029,162180.0
2021-03-08 11:20:00,104.49,104.68,104.41,104.59,107400.0,103.8626,104.0514,103.783,103.962,107400.0
2021-03-08 11:30:00,104.43,104.45,104.1,104.28,97120.0,103.8029,103.8228,103.4749,103.6538,97120.0
2021-03-08 11:40:00,104.25,104.33,103.75,104.0,251760.0,103.624,103.7035,103.127,103.3755,251760.0
2021-03-08 11:50:00,103.97,104.02,103.55,103.58,197620.0,103.3457,103.3954,102.9282,102.958,197620.0
2021-03-08 12:00:00,103.6,103.68,103.2,103.48,490200.0,102.9779,103.0574,102.5803,102.8586,490200.0
2021-03-08 12:10:00,103.36,103.43,102.76,102.82,424320.0,102.7394,102.8089,102.143,102.2026,424320.0
2021-03-08 12:20:00,102.85,103.45,102.82,103.38,211580.0,102.2324,102.8288,102.2026,102.7592,211580.0
2021-03-08 12:30:00,103.31,103.66,103.22,103.49,215660.0,102.6897,103.0375,102.6002,102.8686,215660.0
2021-03-08 12:40:00,103.42,103.54,103.34,103.43,150000.0,102.799,102.9183,102.7195,102.8089,150000.0
2021-03-08 12:50:00,103.45,103.49,102.85,102.85,222260.0,102.8288,102.8686,102.2324,102.2324,222260.0
2021-03-08 13:00:00,102.86,103.07,102.86,103.0,93380.0,102.2424,102.4511,102.2424,102.3815,93380.0
2021-03-08 13:10:00,103.0,103.31,102.8,103.02,404680.0,102.3815,102.6897,102.1827,102.4014,404680.0
2021-03-08 13:20:00,103.07,103.07,102.82,102.98,86460.0,102.4511,102.4511,102.2026,102.3616,86460.0
2021-03-08 13:30:00,102.89,102.89,102.62,102.77,116360.0,102.2722,102.2722,102.0038,102.1529,116360.0
2021-03-08 13:40:00,102.77,102.77,102.28,102.37,296860.0,102.1529,102.1529,101.6658,101.7553,296860.0
2021-03-08 13:50:00,102.27,102.34,101.9,101.92,206740.0,101.6559,101.7255,101.2881,101.308,206740.0
2021-03-08 14:00:00,101.86,102.32,101.82,102.2,179500.0,101.2484,101.7056,101.2086,101.5863,179500.0
2021-03-08 14:10:00,102.14,102.4,102.14,102.14,101340.0,101.5267,101.7851,101.5267,101.5267,101340.0
2021-03-08 14:20:00,102.13,102.31,101.99,102.12,208240.0,101.5167,101.6957,101.3776,101.5068,208240.0
2021-03-08 14:30:00,102.14,102.21,101.81,101.82,145740.0,101.5267,101.5963,101.1987,101.2086,145740.0
2021-03-08 14:40:00,101.85,101.88,101.27,101.35,398580.0,101.2384,101.2682,100.6619,100.7414,398580.0
2021-03-08 14:50:00,101.38,101.6,101.24,101.33,291980.0,100.7712,100.9899,100.6321,100.7215,291980.0
2021-03-08 15:00:00,101.25,101.25,100.89,100.99,375840.0,100.642,100.642,100.2842,100.3836,375840.0
2021-03-08 15:10:00,101.03,101.42,100.93,100.93,218760.0,100.4233,100.811,100.3239,100.3239,218760.0
2021-03-08 15:20:00,100.98,101.12,100.78,100.99,221040.0,100.3736,100.5128,100.1748,100.3836,221040.0
2021-03-08 15:30:00,100.88,101.36,100.88,101.33,213980.0,100.2742,100.7514,100.2742,100.7215,213980.0
2021-03-08 15:40:00,101.28,101.3,100.75,100.82,411160.0,100.6718,100.6917,100.145,100.2146,411160.0
2021-03-08 15:50:00,100.87,101.14,100.26,100.39,1525800.0,100.2643,100.5327,99.658,99.7872,1525800.0
2021-03-09 09:30:00,102.56,102.9,102.1,102.35,1358920.0,101.9442,102.2821,101.4869,101.7354,1358920.0
2021-03-09 09:40:00,102.48,102.55,101.95,102.27,436260.0,101.8646,101.9342,101.3378,101.6559,436260.0
2021-03-09 09:50:00,102.28,103.16,102.22,102.92,732280.0,101.6658,102.5406,101.6062,102.302,732280.0
2021-03-09 10:00:00,102.94,103.17,102.85,103.0,356760.0,102.3219,102.5505,102.2324,102.3815,356760.0
2021-03-09 10:10:00,102.9,103.2,102.88,102.9,243480.0,102.2821,102.5803,102.2622,102.2821,243480.0
2021-03-09 10:20:00,102.78,102.92,102.55,102.61,253460.0,102.1628,102.302,101.9342,101.9939,253460.0
2021-03-09 10:30:00,102.7,102.89,102.58,102.83,360520.0,102.0833,102.2722,101.964,102.2125,360520.0
2021-03-09 10:40:00,102.82,102.88,102.56,102.59,378080.0,102.2026,102.2622,101.9442,101.974,378080.0
2021-03-09 10:50:00,102.55,102.69,102.46,102.55,310960.0,101.9342,102.0734,101.8448,101.9342,310960.0
2021-03-09 11:00:00,102.62,102.67,102.25,102.42,443360.0,102.0038,102.0535,101.636,101.805,443360.0
2021-03-09 11:10:00,102.39,102.8,102.32,102.74,220480.0,101.7752,102.1827,101.7056,102.1231,220480.0
2021-03-09 11:20:00,102.74,102.92,102.71,102.73,300240.0,102.1231,102.302,102.0933,102.1131,300240.0
2021-03-09 11:30:00,102.76,102.9,102.58,102.82,145740.0,102.143,102.2821,101.964,102.2026,145740.0
2021-03-09 11:40:00,102.77,102.91,102.54,102.65,91800.0,102.1529,102.2921,101.9243,102.0336,91800.0
2021-03-09 11:50:00,102.6,102.74,102.54,102.63,203280.0,101.9839,102.1231,101.9243,102.0137,203280.0
2021-03-09 12:00:00,102.65,102.93,102.57,102.91,119600.0,102.0336,102.3119,101.9541,102.2921,119600.0
2021-03-09 12:10:00,102.92,102.92,102.8,102.86,97200.0,102.302,102.302,102.1827,102.2424,97200.0
2021-03-09 12:20:00,102.78,102.92,102.74,102.84,170100.0,102.1628,102.302,102.1231,102.2225,170100.0
2021-03-09 12:30:00,102.84,102.98,102.8,102.94,237260.0,102.2225,102.3616,102.1827,102.3219,237260.0
2021-03-09 12:40:00,102.91,102.96,102.75,102.85,361800.0,102.2921,102.3418,102.133,102.2324,361800.0
2021-03-09 12:50:00,102.84,102.84,102.58,102.68,187200.0,102.2225,102.2225,101.964,102.0634,187200.0
2021-03-09 13:00:00,102.71,103.02,102.71,102.92,159800.0,102.0933,102.4014,102.0933,102.302,159800.0
2021-03-09 13:10:00,102.87,102.87,102.54,102.75,146380.0,102.2523,102.2523,101.9243,102.133,146380.0
2021-03-09 13:20:00,102.77,102.89,102.52,102.61,114540.0,102.1529,102.2722,101.9044,101.9939,114540.0
2021-03-09 13:30:00,102.62,102.75,102.56,102.66,108300.0,102.0038,102.133,101.9442,102.0436,108300.0
2021-03-09 13:40:00,102.67,102.8,102.6,102.67,160040.0,102.0535,102.1827,101.9839,102.0535,160040.0
2021-03-09 13:50:00,102.63,102.8,102.6,102.8,138080.0,102.0137,102.1827,101.9839,102.1827,138080.0
2021-03-09 14:00:00,102.78,102.91,102.72,102.8,232820.0,102.1628,102.2921,102.1032,102.1827,232820.0
2021-03-09 14:10:00,102.79,102.84,102.54,102.55,149500.0,102.1728,102.2225,101.9243,101.9342,149500.0
2021-03-09 14:20:00,102.55,102.67,102.39,102.46,153840.0,101.9342,102.0535,101.7752,101.8448,153840.0
2021-03-09 14:30:00,102.48,102.66,102.45,102.56,143880.0,101.8646,102.0436,101.8348,101.9442,143880.0
2021-03-09 14:40:00,102.57,102.72,102.54,102.54,116340.0,101.9541,102.1032,101.9243,101.9243,116340.0
2021-03-09 14:50:00,102.54,102.62,102.37,102.44,183080.0,101.9243,102.0038,101.7553,101.8249,183080.0
2021-03-09 15:00:00,102.45,102.65,102.39,102.65,167140.0,101.8348,102.0336,101.7752,102.0336,167140.0
2021-03-09 15:10:00,102.68,102.87,102.66,102.77,182620.0,102.0634,102.2523,102.0436,102.1529,182620.0
2021-03-09 15:20:00,102.76,102.76,102.51,102.53,157240.0,102.143,102.143,101.8945,101.9143,157240.0
2021-03-09 15:30:00,102.53,102.58,102.29,102.55,237160.0,101.9143,101.964,101.6758,101.9342,237160.0
2021-03-09 15:40:00,102.52,102.57,102.14,102.27,276960.0,101.9044,101.9541,101.5267,101.6559,276960.0
2021-03-09 15:50:00,102.26,102.42,101.78,102.02,1234440.0,101.646,101.805,101.1688,101.4074,1234440.0
2021-03-10 09:30:00,103.07,103.07,102.39,102.5,756960.0,102.4511,102.4511,101.7752,101.8845,756960.0
2021-03-10 09:40:00,102.45,102.87,102.44,102.67,273220.0,101.8348,102.2523,101.8249,102.0535,273220.0
2021-03-10 09:50:00,102.61,102.94,102.19,102.2,364440.0,101.9939,102.3219,101.5764,101.5863,364440.0
2021-03-10 10:00:00,102.27,102.72,102.21,102.41,316900.0,101.6559,102.1032,101.5963,101.7951,316900.0
2021-03-10 10:10:00,102.41,102.62,102.17,102.29,325060.0,101.7951,102.0038,101.5565,101.6758,325060.0
2021-03-10 10:20:00,102.33,102.33,101.56,101.57,460120.0,101.7155,101.7155,100.9502,100.9601,460120.0
2021-03-10 10:30:00,101.63,101.77,101.1,101.1,532280.0,101.0197,101.1589,100.4929,100.4929,532280.0
2021-03-10 10:40:00,101.1,101.69,101.07,101.56,261040.0,100.4929,101.0794,100.4631,100.9502,261040.0
2021-03-10 10:50:00,101.5,101.5,100.97,101.32,432540.0,100.8905,100.8905,100.3637,100.7116,432540.0
2021-03-10 11:00:00,101.32,101.58,101.12,101.14,271440.0,100.7116,100.97,100.5128,100.5327,271440.0
2021-03-10 11:10:00,101.15,101.5,101.13,101.22,201160.0,100.5426,100.8905,100.5227,100.6122,201160.0
2021-03-10 11:20:00,101.18,101.59,101.12,101.57,318100.0,100.5724,100.98,100.5128,100.9601,318100.0
2021-03-10 11:30:00,101.59,101.67,101.24,101.36,70040.0,100.98,101.0595,100.6321,100.7514,70040.0
2021-03-10 11:40:00,101.39,101.41,101.09,101.39,201020.0,100.7812,100.8011,100.483,100.7812,201020.0
2021-03-10 11:50:00,101.43,101.99,101.42,101.79,180200.0,100.8209,101.3776,100.811,101.1788,180200.0
2021-03-10 12:00:00,101.84,101.98,101.71,101.98,140760.0,101.2285,101.3676,101.0993,101.3676,140760.0
2021-03-10 12:10:00,102.04,102.21,102.02,102.12,155880.0,101.4273,101.5963,101.4074,101.5068,155880.0
2021-03-10 12:20:00,102.1,102.2,101.99,101.99,103560.0,101.4869,101.5863,101.3776,101.3776,103560.0
2021-03-10 12:30:00,102.1,102.22,101.71,101.74,147140.0,101.4869,101.6062,101.0993,101.1291,147140.0
2021-03-10 12:40:00,101.76,102.04,101.57,101.96,210160.0,101.149,101.4273,100.9601,101.3478,210160.0
2021-03-10 12:50:00,101.98,102.02,101.8,101.92,120020.0,101.3676,101.4074,101.1887,101.308,120020.0
2021-03-10 13:00:00,101.92,102.1,101.44,102.09,81600.0,101.308,101.4869,100.8309,101.477,81600.0
2021-03-10 13:10:00,102.14,102.24,101.71,101.8,95860.0,101.5267,101.6261,101.0993,101.1887,95860.0
2021-03-10 13:20:00,101.83,101.86,101.76,101.76,75280.0,101.2185,101.2484,101.149,101.149,75280.0
2021-03-10 13:30:00,102.0,102.03,101.46,101.56,167020.0,101.3875,101.4173,100.8508,100.9502,167020.0
2021-03-10 13:40:00,101.55,101.76,101.4,101.59,168040.0,100.9402,101.149,100.7911,100.98,168040.0
2021-03-10 13:50:00,101.48,101.84,101.48,101.75,106280.0,100.8706,101.2285,100.8706,101.139,106280.0
2021-03-10 14:00:00,101.65,101.97,101.65,101.77,111720.0,101.0396,101.3577,101.0396,101.1589,111720.0
2021-03-10 14:10:00,101.78,102.09,101.75,102.05,99060.0,101.1688,101.477,101.139,101.4372,99060.0
2021-03-10 14:20:00,102.03,102.03,101.71,101.79,147160.0,101.4173,101.4173,101.0993,101.1788,147160.0
2021-03-10 14:30:00,101.84,102.14,101.73,102.05,105040.0,101.2285,101.5267,101.1191,101.4372,105040.0
2021-03-10 14:40:00,102.07,102.54,102.02,102.54,236240.0,101.4571,101.9243,101.4074,101.9243,236240.0
2021-03-10 14:50:00,102.59,102.59,102.23,102.37,137040.0,101.974,101.974,101.6161,101.7553,137040.0
2021-03-10 15:00:00,102.4,102.6,102.35,102.54,116520.0,101.7851,101.9839,101.7354,101.9243,116520.0
2021-03-10 15:10:00,102.53,102.59,102.22,102.33,122160.0,101.9143,101.974,101.6062,101.7155,122160.0
2021-03-10 15:20:00,102.37,102.38,102.05,102.2,277400.0,101.7553,101.7652,101.4372,101.5863,277400.0
2021-03-10 15:30:00,102.2,102.29,101.88,102.19,234580.0,101.5863,101.6758,101.2682,101.5764,234580.0
2021-03-10 15:40:00,102.21,102.45,102.11,102.31,203060.0,101.5963,101.8348,101.4969,101.6957,203060.0
2021-03-10 15:50:00,102.26,102.26,101.7,101.79,881080.0,101.646,101.646,101.0893,101.1788,881080.0
2021-03-11 09:30:00,102.91,103.84,102.82,103.33,739120.0,102.2921,103.2165,102.2026,102.7095,739120.0
2021-03-11 09:40:00,103.37,103.37,102.82,103.07,238920.0,102.7493,102.7493,102.2026,102.4511,238920.0
2021-03-11 09:50:00,103.1,103.63,103.1,103.61,238460.0,102.4809,103.0077,102.4809,102.9879,238460.0
2021-03-11 10:00:00,103.68,104.08,103.68,103.91,238980.0,103.0574,103.455,103.0574,103.286,238980.0
2021-03-11 10:10:00,103.95,104.14,103.38,103.44,171060.0,103.3258,103.5147,102.7592,102.8189,171060.0
2021-03-11 10:20:00,103.45,104.21,103.45,103.91,253640.0,102.8288,103.5842,102.8288,103.286,253640.0
2021-03-11 10:30:00,103.91,104.12,103.91,104.08,94340.0,103.286,103.4948,103.286,103.455,94340.0
2021-03-11 10:40:00,104.12,104.18,104.01,104.17,123700.0,103.4948,103.5544,103.3854,103.5445,123700.0
2021-03-11 10:50:00,104.19,104.32,103.95,104.32,177760.0,103.5644,103.6936,103.3258,103.6936,177760.0
2021-03-11 11:00:00,104.32,104.5,104.16,104.18,177580.0,103.6936,103.8725,103.5345,103.5544,177580.0
2021-03-11 11:10:00,104.21,104.3,104.14,104.21,96600.0,103.5842,103.6737,103.5147,103.5842,96600.0
2021-03-11 11:20:00,104.19,104.37,104.18,104.18,149560.0,103.5644,103.7433,103.5544,103.5544,149560.0
2021-03-11 11:30:00,104.22,104.33,104.14,104.3,127160.0,103.5942,103.7035,103.5147,103.6737,127160.0
2021-03-11 11:40:00,104.35,104.57,104.35,104.56,308720.0,103.7234,103.9421,103.7234,103.9321,308720.0
2021-03-11 11:50:00,104.59,104.83,104.58,104.77,208180.0,103.962,104.2005,103.952,104.1409,208180.0
2021-03-11 12:00:00,104.73,104.78,104.59,104.77,119180.0,104.1011,104.1508,103.962,104.1409,119180.0
2021-03-11 12:10:00,104.8,105.17,104.8,104.99,240900.0,104.1707,104.5385,104.1707,104.3596,240900.0
2021-03-11 12:20:00,104.92,104.97,104.82,104.93,104600.0,104.29,104.3397,104.1906,104.2999,104600.0
2021-03-11 12:30:00,104.94,105.06,104.87,104.98,90580.0,104.3099,104.4291,104.2403,104.3496,90580.0
2021-03-11 12:40:00,104.96,105.05,104.77,104.99,102980.0,104.3297,104.4192,104.1409,104.3596,102980.0
2021-03-11 12:50:00,105.0,105.0,104.78,104.97,95620.0,104.3695,104.3695,104.1508,104.3397,95620.0
2021-03-11 13:00:00,104.89,105.29,104.83,105.15,153600.0,104.2602,104.6578,104.2005,104.5186,153600.0
2021-03-11 13:10:00,105.14,105.25,105.06,105.15,96180.0,104.5087,104.618,104.4291,104.5186,96180.0
2021-03-11 13:20:00,105.22,105.24,105.12,105.24,48720.0,104.5882,104.6081,104.4888,104.6081,48720.0
2021-03-11 13:30:00,105.35,105.35,105.06,105.15,82040.0,104.7174,104.7174,104.4291,104.5186,82040.0
2021-03-11 13:40:00,105.08,105.26,105.07,105.26,83440.0,104.449,104.6279,104.4391,104.6279,83440.0
2021-03-11 13:50:00,105.3,105.33,105.03,105.23,102380.0,104.6677,104.6975,104.3993,104.5981,102380.0
2021-03-11 14:00:00,105.24,105.28,105.13,105.22,106200.0,104.6081,104.6478,104.4987,104.5882,106200.0
2021-03-11 14:10:00,105.17,105.43,105.17,105.43,158620.0,104.5385,104.7969,104.5385,104.7969,158620.0
2021-03-11 14:20:00,105.37,105.56,105.36,105.44,241540.0,104.7373,104.9261,104.7273,104.8069,241540.0
2021-03-11 14:30:00,105.41,105.48,105.17,105.25,183180.0,104.777,104.8466,104.5385,104.618,183180.0
2021-03-11 14:40:00,105.21,105.45,105.21,105.3,103320.0,104.5782,104.8168,104.5782,104.6677,103320.0
2021-03-11 14:50:00,105.27,105.3,105.05,105.08,127860.0,104.6379,104.6677,104.4192,104.449,127860.0
2021-03-11 15:00:00,105.02,105.22,104.96,105.21,154360.0,104.3894,104.5882,104.3297,104.5782,154360.0
2021-03-11 15:10:00,105.18,105.19,104.92,105.1,157120.0,104.5484,104.5584,104.29,104.4689,157120.0
2021-03-11 15:20:00,105.14,105.26,105.04,105.18,227940.0,104.5087,104.6279,104.4093,104.5484,227940.0
2021-03-11 15:30:00,105.22,105.27,104.95,105.17,203280.0,104.5882,104.6379,104.3198,104.5385,203280.0
2021-03-11 15:40:00,105.16,105.49,105.08,105.41,340600.0,104.5285,104.8566,104.449,104.777,340600.0
2021-03-11 15:50:00,105.35,105.36,104.88,105.0,1047040.0,104.7174,104.7273,104.2502,104.3695,1047040.0
2021-03-12 09:30:00,103.82,103.88,103.0,103.02,918180.0,103.1966,103.2562,102.3815,102.4014,918180.0
2021-03-12 09:40:00,102.96,103.24,102.7,103.05,269360.0,102.3418,102.6201,102.0833,102.4312,269360.0
2021-03-12 09:50:00,103.07,103.45,103.04,103.1,332360.0,102.4511,102.8288,102.4213,102.4809,332360.0
2021-03-12 10:00:00,103.08,103.08,102.62,102.71,511800.0,102.461,102.461,102.0038,102.0933,511800.0
2021-03-12 10:10:00,102.68,102.7,102.3,102.33,411160.0,102.0634,102.0833,101.6857,101.7155,411160.0
2021-03-12 10:20:00,102.26,102.38,101.76,102.05,640280.0,101.646,101.7652,101.149,101.4372,640280.0
2021-03-12 10:30:00,102.07,102.22,101.72,102.04,556500.0,101.4571,101.6062,101.1092,101.4273,556500.0
2021-03-12 10:40:00,101.98,102.28,101.95,102.24,383600.0,101.3676,101.6658,101.3378,101.6261,383600.0
2021-03-12 10:50:00,102.27,102.27,101.67,101.75,403560.0,101.6559,101.6559,101.0595,101.139,403560.0
2021-03-12 11:00:00,101.74,102.03,101.62,102.0,316380.0,101.1291,101.4173,101.0098,101.3875,316380.0
2021-03-12 11:10:00,101.9,102.18,101.87,102.09,434940.0,101.2881,101.5664,101.2583,101.477,434940.0
2021-03-12 11:20:00,102.09,102.38,102.06,102.25,421200.0,101.477,101.7652,101.4472,101.636,421200.0
2021-03-12 11:30:00,102.3,102.41,102.07,102.34,177920.0,101.6857,101.7951,101.4571,101.7255,177920.0
2021-03-12 11:40:00,102.26,102.49,102.2,102.48,198860.0,101.646,101.8746,101.5863,101.8646,198860.0
2021-03-12 11:50:00,102.46,102.61,102.31,102.45,158380.0,101.8448,101.9939,101.6957,101.8348,158380.0
2021-03-12 12:00:00,102.47,102.61,102.3,102.57,115660.0,101.8547,101.9939,101.6857,101.9541,115660.0
2021-03-12 12:10:00,102.58,102.7,102.55,102.65,137740.0,101.964,102.0833,101.9342,102.0336,137740.0
2021-03-12 12:20:00,102.7,102.84,102.58,102.8,124100.0,102.0833,102.2225,101.964,102.1827,124100.0
2021-03-12 12:30:00,102.83,103.0,102.78,102.85,80900.0,102.2125,102.3815,102.1628,102.2324,80900.0
2021-03-12 12:40:00,102.89,102.89,102.55,102.56,50600.0,102.2722,102.2722,101.9342,101.9442,50600.0
2021-03-12 12:50:00,102.46,102.55,102.43,102.51,168900.0,101.8448,101.9342,101.8149,101.8945,168900.0
2021-03-12 13:00:00,102.54,102.55,102.35,102.55,102680.0,101.9243,101.9342,101.7354,101.9342,102680.0
2021-03-12 13:10:00,102.53,102.58,102.38,102.38,75620.0,101.9143,101.964,101.7652,101.7652,75620.0
2021-03-12 13:20:00,102.4,102.64,102.4,102.6,91000.0,101.7851,102.0237,101.7851,101.9839,91000.0
2021-03-12 13:30:00,102.64,102.65,102.44,102.44,60000.0,102.0237,102.0336,101.8249,101.8249,60000.0
2021-03-12 13:40:00,102.45,102.45,102.18,102.19,77820.0,101.8348,101.8348,101.5664,101.5764,77820.0
2021-03-12 13:50:00,102.19,102.27,102.06,102.09,107340.0,101.5764,101.6559,101.4472,101.477,107340.0
2021-03-12 14:00:00,102.12,102.26,102.0,102.17,454360.0,101.5068,101.646,101.3875,101.5565,454360.0
2021-03-12 14:10:00,102.13,102.21,102.01,102.1,69720.0,101.5167,101.5963,101.3975,101.4869,69720.0
2021-03-12 14:20:00,101.99,102.17,101.95,102.13,242060.0,101.3776,101.5565,101.3378,101.5167,242060.0
2021-03-12 14:30:00,102.12,102.15,101.93,102.03,103640.0,101.5068,101.5366,101.3179,101.4173,103640.0
2021-03-12 14:40:00,102.0,102.39,101.99,102.26,104240.0,101.3875,101.7752,101.3776,101.646,104240.0
2021-03-12 14:50:00,102.29,102.41,102.27,102.3,77920.0,101.6758,101.7951,101.6559,101.6857,77920.0
2021-03-12 15:00:00,102.3,102.3,102.17,102.17,110420.0,101.6857,101.6857,101.5565,101.5565,110420.0
2021-03-12 15:10:00,102.13,102.39,102.09,102.31,241440.0,101.5167,101.7752,101.477,101.6957,241440.0
2021-03-12 15:20:00,102.32,102.53,102.32,102.39,112100.0,101.7056,101.9143,101.7056,101.7752,112100.0
2021-03-12 15:30:00,102.4,102.79,102.38,102.7,462220.0,101.7851,102.1728,101.7652,102.0833,462220.0
2021-03-12 15:40:00,102.65,102.71,102.5,102.67,351840.0,102.0336,102.0933,101.8845,102.0535,351840.0
2021-03-12 15:50:00,102.67,102.74,102.35,102.5,657380.0,102.0535,102.1231,101.7354,101.8845,657380.0
2021-03-15 09:30:00,102.4,102.44,101.86,102.08,690820.0,101.7851,101.8249,101.2484,101.467,690820.0
2021-03-15 09:40:00,101.95,102.14,101.64,101.96,480900.0,101.3378,101.5267,101.0297,101.3478,480900.0
2021-03-15 09:50:00,101.86,102.15,101.86,102.03,159700.0,101.2484,101.5366,101.2484,101.4173,159700.0
2021-03-15 10:00:00,101.96,102.26,101.75,101.79,345640.0,101.3478,101.646,101.139,101.1788,345640.0
2021-03-15 10:10:00,101.8,102.02,101.73,101.76,245480.0,101.1887,101.4074,101.1191,101.149,245480.0
2021-03-15 10:20:00,101.68,101.8,101.49,101.65,201780.0,101.0694,101.1887,100.8806,101.0396,201780.0
2021-03-15 10:30:00,101.69,101.72,101.45,101.6,279900.0,101.0794,101.1092,100.8408,100.9899,279900.0
2021-03-15 10:40:00,101.5,101.94,101.5,101.94,91360.0,100.8905,101.3279,100.8905,101.3279,91360.0
2021-03-15 10:50:00,101.95,102.22,101.85,102.22,123620.0,101.3378,101.6062,101.2384,101.6062,123620.0
2021-03-15 11:00:00,102.24,102.24,101.97,102.05,103340.0,101.6261,101.6261,101.3577,101.4372,103340.0
2021-03-15 11:10:00,102.03,102.15,101.87,101.91,122100.0,101.4173,101.5366,101.2583,101.2981,122100.0
2021-03-15 11:20:00,101.85,101.93,101.42,101.61,221040.0,101.2384,101.3179,100.811,100.9999,221040.0
2021-03-15 11:30:00,101.6,101.64,101.39,101.51,102660.0,100.9899,101.0297,100.7812,100.9005,102660.0
2021-03-15 11:40:00,101.53,101.8,101.52,101.68,118200.0,100.9203,101.1887,100.9104,101.0694,118200.0
2021-03-15 11:50:00,101.58,101.83,101.58,101.7,67400.0,100.97,101.2185,100.97,101.0893,67400.0
2021-03-15 12:00:00,101.68,101.78,101.65,101.78,83240.0,101.0694,101.1688,101.0396,101.1688,83240.0
2021-03-15 12:10:00,101.73,101.84,101.57,101.74,157280.0,101.1191,101.2285,100.9601,101.1291,157280.0
2021-03-15 12:20:00,101.77,101.85,101.66,101.66,178460.0,101.1589,101.2384,101.0496,101.0496,178460.0
2021-03-15 12:30:00,101.59,101.82,101.59,101.7,46000.0,100.98,101.2086,100.98,101.0893,46000.0
2021-03-15 12:40:00,101.67,101.75,101.64,101.74,43040.0,101.0595,101.139,101.0297,101.1291,43040.0
2021-03-15 12:50:00,101.72,101.87,101.61,101.84,82680.0,101.1092,101.2583,100.9999,101.2285,82680.0
2021-03-15 13:00:00,101.87,101.95,101.81,101.82,77340.0,101.2583,101.3378,101.1987,101.2086,77340.0
2021-03-15 13:10:00,101.75,101.77,101.64,101.68,120300.0,101.139,101.1589,101.0297,101.0694,120300.0
2021-03-15 13:20:00,101.71,101.71,101.55,101.67,123240.0,101.0993,101.0993,100.9402,101.0595,123240.0
2021-03-15 13:30:00,101.6,101.62,101.46,101.55,131260.0,100.9899,101.0098,100.8508,100.9402,131260.0
2021-03-15 13:40:00,101.55,101.76,101.55,101.71,154000.0,100.9402,101.149,100.9402,101.0993,154000.0
2021-03-15 13:50:00,101.73,101.9,101.73,101.76,141620.0,101.1191,101.2881,101.1191,101.149,141620.0
2021-03-15 14:00:00,101.78,101.93,101.78,101.93,96780.0,101.1688,101.3179,101.1688,101.3179,96780.0
2021-03-15 14:10:00,101.9,102.08,101.9,102.08,115500.0,101.2881,101.467,101.2881,101.467,115500.0
2021-03-15 14:20:00,102.08,102.2,102.07,102.13,94080.0,101.467,101.5863,101.4571,101.5167,94080.0
2021-03-15 14:30:00,102.14,102.3,102.04,102.11,164780.0,101.5267,101.6857,101.4273,101.4969,164780.0
2021-03-15 14:40:00,102.11,102.19,102.04,102.17,115220.0,101.4969,101.5764,101.4273,101.5565,115220.0
2021-03-15 14:50:00,102.13,102.25,102.05,102.17,69400.0,101.5167,101.636,101.4372,101.5565,69400.0
2021-03-15 15:00:00,102.27,102.33,102.09,102.2,101740.0,101.6559,101.7155,101.477,101.5863,101740.0
2021-03-15 15:10:00,102.17,102.21,102.09,102.11,140740.0,101.5565,101.5963,101.477,101.4969,140740.0
2021-03-15 15:20:00,102.12,102.12,101.86,101.93,83440.0,101.5068,101.5068,101.2484,101.3179,83440.0
2021-03-15 15:30:00,101.93,102.05,101.82,101.97,121540.0,101.3179,101.4372,101.2086,101.3577,121540.0
2021-03-15 15:40:00,102.03,102.32,101.95,102.29,209320.0,101.4173,101.7056,101.3378,101.6758,209320.0
2021-03-15 15:50:00,102.29,102.75,102.18,102.74,1202280.0,101.6758,102.133,101.5664,102.1231,1202280.0
2021-03-16 09:30:00,103.3,104.26,102.96,104.08,1145400.0,102.6797,103.6339,102.3418,103.455,1145400.0
2021-03-16 09:40:00,104.12,104.45,104.05,104.44,368020.0,103.4948,103.8228,103.4252,103.8129,368020.0
2021-03-16 09:50:00,104.5,104.57,104.15,104.49,343100.0,103.8725,103.9421,103.5246,103.8626,343100.0
2021-03-16 10:00:00,104.43,104.73,104.32,104.68,345820.0,103.8029,104.1011,103.6936,104.0514,345820.0
2021-03-16 10:10:00,104.71,104.77,104.37,104.46,244040.0,104.0812,104.1409,103.7433,103.8327,244040.0
2021-03-16 10:20:00,104.6,104.86,104.48,104.86,174360.0,103.9719,104.2303,103.8526,104.2303,174360.0
2021-03-16 10:30:00,104.88,105.14,104.82,105.04,398460.0,104.2502,104.5087,104.1906,104.4093,398460.0
2021-03-16 10:40:00,105.07,105.17,104.74,105.1,575840.0,104.4391,104.5385,104.1111,104.4689,575840.0
2021-03-16 10:50:00,105.11,105.68,105.11,105.49,881080.0,104.4788,105.0454,104.4788,104.8566,881080.0
2021-03-16 11:00:00,105.45,105.59,105.16,105.16,354320.0,104.8168,104.956,104.5285,104.5285,354320.0
2021-03-16 11:10:00,105.17,105.38,105.06,105.24,289400.0,104.5385,104.7472,104.4291,104.6081,289400.0
2021-03-16 11:20:00,105.29,105.34,105.15,105.15,251860.0,104.6578,104.7075,104.5186,104.5186,251860.0
2021-03-16 11:30:00,105.18,105.39,105.16,105.16,227280.0,104.5484,104.7572,104.5285,104.5285,227280.0
2021-03-16 11:40:00,105.15,105.17,104.82,104.96,181640.0,104.5186,104.5385,104.1906,104.3297,181640.0
2021-03-16 11:50:00,104.97,104.98,104.65,104.77,122640.0,104.3397,104.3496,104.0216,104.1409,122640.0
2021-03-16 12:00:00,104.79,104.99,104.67,104.77,229800.0,104.1608,104.3596,104.0415,104.1409,229800.0
2021-03-16 12:10:00,104.73,104.74,104.4,104.55,293620.0,104.1011,104.1111,103.7731,103.9222,293620.0
2021-03-16 12:20:00,104.57,104.67,104.19,104.44,201240.0,103.9421,104.0415,103.5644,103.8129,201240.0
2021-03-16 12:30:00,104.39,104.51,104.28,104.37,117200.0,103.7632,103.8824,103.6538,103.7433,117200.0
2021-03-16 12:40:00,104.39,104.54,104.31,104.38,153760.0,103.7632,103.9123,103.6836,103.7532,153760.0
2021-03-16 12:50:00,104.42,104.47,104.25,104.47,170600.0,103.793,103.8427,103.624,103.8427,170600.0
2021-03-16 13:00:00,104.5,104.67,104.35,104.55,340460.0,103.8725,104.0415,103.7234,103.9222,340460.0
2021-03-16 13:10:00,104.61,104.63,104.42,104.53,175100.0,103.9818,104.0017,103.793,103.9023,175100.0
2021-03-16 13:20:00,104.53,104.58,104.32,104.35,157920.0,103.9023,103.952,103.6936,103.7234,157920.0
2021-03-16 13:30:00,104.4,104.4,104.06,104.09,121600.0,103.7731,103.7731,103.4351,103.465,121600.0
2021-03-16 13:40:00,104.03,104.21,103.95,104.13,152520.0,103.4053,103.5842,103.3258,103.5047,152520.0
2021-03-16 13:50:00,104.11,104.21,103.94,104.16,104740.0,103.4848,103.5842,103.3159,103.5345,104740.0
2021-03-16 14:00:00,104.14,104.3,103.89,104.06,157660.0,103.5147,103.6737,103.2662,103.4351,157660.0
2021-03-16 14:10:00,104.12,104.29,104.06,104.14,156960.0,103.4948,103.6638,103.4351,103.5147,156960.0
2021-03-16 14:20:00,104.1,104.14,103.54,103.67,240900.0,103.4749,103.5147,102.9183,103.0475,240900.0
2021-03-16 14:30:00,103.67,103.9,103.59,103.86,119380.0,103.0475,103.2761,102.968,103.2363,119380.0
2021-03-16 14:40:00,103.9,103.97,103.7,103.88,209700.0,103.2761,103.3457,103.0773,103.2562,209700.0
2021-03-16 14:50:00,103.91,104.12,103.91,104.04,300160.0,103.286,103.4948,103.286,103.4153,300160.0
2021-03-16 15:00:00,104.03,104.26,103.84,104.16,107500.0,103.4053,103.6339,103.2165,103.5345,107500.0
2021-03-16 15:10:00,104.18,104.34,104.02,104.11,302220.0,103.5544,103.7135,103.3954,103.4848,302220.0
2021-03-16 15:20:00,104.13,104.4,104.13,104.32,191400.0,103.5047,103.7731,103.5047,103.6936,191400.0
2021-03-16 15:30:00,104.35,104.68,104.23,104.5,216120.0,103.7234,104.0514,103.6041,103.8725,216120.0
2021-03-16 15:40:00,104.51,104.56,104.2,104.25,197200.0,103.8824,103.9321,103.5743,103.624,197200.0
2021-03-16 15:50:00,104.29,104.41,103.98,104.2,818800.0,103.6638,103.783,103.3556,103.5743,818800.0
2021-03-17 09:30:00,103.42,103.91,102.85,102.95,673400.0,102.799,103.286,102.2324,102.3318,673400.0
2021-03-17 09:40:00,102.97,103.44,102.88,103.4,379080.0,102.3517,102.8189,102.2622,102.7791,379080.0
2021-03-17 09:50:00,103.4,103.42,103.05,103.4,184820.0,102.7791,102.799,102.4312,102.7791,184820.0
2021-03-17 10:00:00,103.41,103.49,103.14,103.28,216700.0,102.7891,102.8686,102.5207,102.6598,216700.0
2021-03-17 10:10:00,103.34,103.55,103.15,103.55,133100.0,102.7195,102.9282,102.5306,102.9282,133100.0
2021-03-17 10:20:00,103.54,103.74,103.43,103.51,122820.0,102.9183,103.1171,102.8089,102.8885,122820.0
2021-03-17 10:30:00,103.37,103.57,103.13,103.33,119620.0,102.7493,102.9481,102.5107,102.7095,119620.0
2021-03-17 10:40:00,103.22,103.24,102.9,102.9,260460.0,102.6002,102.6201,102.2821,102.2821,260460.0
2021-03-17 10:50:00,102.85,103.09,102.78,103.05,215140.0,102.2324,102.471,102.1628,102.4312,215140.0
2021-03-17 11:00:00,102.91,102.91,102.55,102.57,212760.0,102.2921,102.2921,101.9342,101.9541,212760.0
2021-03-17 11:10:00,102.61,102.74,102.54,102.74,149960.0,101.9939,102.1231,101.9243,102.1231,149960.0
2021-03-17 11:20:00,102.8,102.8,102.56,102.6,143420.0,102.1827,102.1827,101.9442,101.9839,143420.0
2021-03-17 11:30:00,102.54,102.55,102.35,102.35,336820.0,101.9243,101.9342,101.7354,101.7354,336820.0
2021-03-17 11:40:00,102.37,102.54,102.3,102.54,102040.0,101.7553,101.9243,101.6857,101.9243,102040.0
2021-03-17 11:50:00,102.53,102.72,102.45,102.53,107140.0,101.9143,102.1032,101.8348,101.9143,107140.0
2021-03-17 12:00:00,102.48,102.5,102.21,102.38,176020.0,101.8646,101.8845,101.5963,101.7652,176020.0
2021-03-17 12:10:00,102.4,102.75,102.34,102.74,142440.0,101.7851,102.133,101.7255,102.1231,142440.0
2021-03-17 12:20:00,102.73,102.85,102.65,102.8,143740.0,102.1131,102.2324,102.0336,102.1827,143740.0
2021-03-17 12:30:00,102.78,102.78,102.43,102.48,149560.0,102.1628,102.1628,101.8149,101.8646,149560.0
2021-03-17 12:40:00,102.49,102.65,102.3,102.61,107800.0,101.8746,102.0336,101.6857,101.9939,107800.0
2021-03-17 12:50:00,102.63,102.75,102.47,102.5,98880.0,102.0137,102.133,101.8547,101.8845,98880.0
2021-03-17 13:00:00,102.4,102.72,102.37,102.62,107980.0,101.7851,102.1032,101.7553,102.0038,107980.0
2021-03-17 13:10:00,102.6,102.87,102.5,102.87,122600.0,101.9839,102.2523,101.8845,102.2523,122600.0
2021-03-17 13:20:00,102.86,102.88,102.58,102.79,75840.0,102.2424,102.2622,101.964,102.1728,75840.0
2021-03-17 13:30:00,102.83,102.84,102.69,102.81,106000.0,102.2125,102.2225,102.0734,102.1927,106000.0
2021-03-17 13:40:00,102.8,102.89,102.69,102.88,143580.0,102.1827,102.2722,102.0734,102.2622,143580.0
2021-03-17 13:50:00,102.87,102.87,102.72,102.78,107560.0,102.2523,102.2523,102.1032,102.1628,107560.0
2021-03-17 14:00:00,102.91,103.53,102.84,103.2,407860.0,102.2921,102.9083,102.2225,102.5803,407860.0
2021-03-17 14:10:00,103.26,103.89,103.26,103.49,494660.0,102.64,103.2662,102.64,102.8686,494660.0
2021-03-17 14:20:00,103.5,103.68,103.26,103.34,270760.0,102.8785,103.0574,102.64,102.7195,270760.0
2021-03-17 14:30:00,103.37,104.06,103.34,104.06,155860.0,102.7493,103.4351,102.7195,103.4351,155860.0
2021-03-17 14:40:00,104.04,104.75,104.0,104.6,462140.0,103.4153,104.121,103.3755,103.9719,462140.0
2021-03-17 14:50:00,104.51,104.76,104.43,104.76,199180.0,103.8824,104.1309,103.8029,104.1309,199180.0
2021-03-17 15:00:00,104.73,104.95,104.63,104.84,349540.0,104.1011,104.3198,104.0017,104.2105,349540.0
2021-03-17 15:10:00,104.84,104.91,104.6,104.63,275440.0,104.2105,104.28,103.9719,104.0017,275440.0
2021-03-17 15:20:00,104.64,104.67,104.43,104.59,313720.0,104.0117,104.0415,103.8029,103.962,313720.0
2021-03-17 15:30:00,104.51,104.62,104.18,104.18,248740.0,103.8824,103.9918,103.5544,103.5544,248740.0
2021-03-17 15:40:00,104.24,104.39,103.94,104.12,324940.0,103.6141,103.7632,103.3159,103.4948,324940.0
2021-03-17 15:50:00,104.06,104.15,103.64,104.15,676100.0,103.4351,103.5246,103.0177,103.5246,676100.0
2021-03-18 09:30:00,102.41,103.44,102.41,103.13,564140.0,101.7951,102.8189,101.7951,102.5107,564140.0
2021-03-18 09:40:00,103.13,103.16,102.61,102.64,208840.0,102.5107,102.5406,101.9939,102.0237,208840.0
2021-03-18 09:50:00,102.55,103.05,102.55,102.91,130560.0,101.9342,102.4312,101.9342,102.2921,130560.0
2021-03-18 10:00:00,102.92,102.94,102.49,102.53,193700.0,102.302,102.3219,101.8746,101.9143,193700.0
2021-03-18 10:10:00,102.6,102.77,102.45,102.73,69040.0,101.9839,102.1529,101.8348,102.1131,69040.0
2021-03-18 10:20:00,102.7,103.04,102.63,102.92,93860.0,102.0833,102.4213,102.0137,102.302,93860.0
2021-03-18 10:30:00,102.92,103.16,102.62,103.16,98220.0,102.302,102.5406,102.0038,102.5406,98220.0
2021-03-18 10:40:00,103.14,103.17,102.68,102.81,119960.0,102.5207,102.5505,102.0634,102.1927,119960.0
2021-03-18 10:50:00,102.72,102.96,102.62,102.81,110120.0,102.1032,102.3418,102.0038,102.1927,110120.0
2021-03-18 11:00:00,102.81,103.03,102.75,102.97,133120.0,102.1927,102.4113,102.133,102.3517,133120.0
2021-03-18 11:10:00,102.96,102.96,102.62,102.64,114000.0,102.3418,102.3418,102.0038,102.0237,114000.0
2021-03-18 11:20:00,102.75,102.96,102.67,102.96,140020.0,102.133,102.3418,102.0535,102.3418,140020.0
2021-03-18 11:30:00,102.91,102.91,102.57,102.75,162740.0,102.2921,102.2921,101.9541,102.133,162740.0
2021-03-18 11:40:00,102.82,102.86,102.65,102.7,116420.0,102.2026,102.2424,102.0336,102.0833,116420.0
2021-03-18 11:50:00,102.8,102.8,102.48,102.69,197180.0,102.1827,102.1827,101.8646,102.0734,197180.0
2021-03-18 12:00:00,102.57,102.86,102.57,102.86,112560.0,101.9541,102.2424,101.9541,102.2424,112560.0
2021-03-18 12:10:00,102.9,102.96,102.79,102.79,95780.0,102.2821,102.3418,102.1728,102.1728,95780.0
2021-03-18 12:20:00,102.74,102.95,102.74,102.83,64820.0,102.1231,102.3318,102.1231,102.2125,64820.0
2021-03-18 12:30:00,102.77,102.79,102.55,102.59,91000.0,102.1529,102.1728,101.9342,101.974,91000.0
2021-03-18 12:40:00,102.55,102.56,102.42,102.44,100260.0,101.9342,101.9442,101.805,101.8249,100260.0
2021-03-18 12:50:00,102.43,102.47,102.14,102.19,224860.0,101.8149,101.8547,101.5267,101.5764,224860.0
2021-03-18 13:00:00,102.2,102.43,102.2,102.33,144180.0,101.5863,101.8149,101.5863,101.7155,144180.0
2021-03-18 13:10:00,102.3,102.58,102.25,102.56,31980.0,101.6857,101.964,101.636,101.9442,31980.0
2021-03-18 13:20:00,102.55,102.73,102.54,102.67,56680.0,101.9342,102.1131,101.9243,102.0535,56680.0
2021-03-18 13:30:00,102.61,102.76,102.56,102.72,42000.0,101.9939,102.143,101.9442,102.1032,42000.0
2021-03-18 13:40:00,102.7,102.86,102.7,102.77,78280.0,102.0833,102.2424,102.0833,102.1529,78280.0
2021-03-18 13:50:00,102.88,102.97,102.85,102.92,127080.0,102.2622,102.3517,102.2324,102.302,127080.0
2021-03-18 14:00:00,102.92,103.0,102.77,102.82,62020.0,102.302,102.3815,102.1529,102.2026,62020.0
2021-03-18 14:10:00,102.83,102.83,102.39,102.42,158460.0,102.2125,102.2125,101.7752,101.805,158460.0
2021-03-18 14:20:00,102.48,102.54,102.2,102.24,131580.0,101.8646,101.9243,101.5863,101.6261,131580.0
2021-03-18 14:30:00,102.21,102.32,101.9,101.98,430840.0,101.5963,101.7056,101.2881,101.3676,430840.0
2021-03-18 14:40:00,101.93,101.95,101.56,101.84,406800.0,101.3179,101.3378,100.9502,101.2285,406800.0
2021-03-18 14:50:00,101.86,101.95,101.61,101.8,150340.0,101.2484,101.3378,100.9999,101.1887,150340.0
2021-03-18 15:00:00,101.82,101.93,101.5,101.73,191660.0,101.2086,101.3179,100.8905,101.1191,191660.0
2021-03-18 15:10:00,101.86,101.93,101.56,101.64,226940.0,101.2484,101.3179,100.9502,101.0297,226940.0
2021-03-18 15:20:00,101.64,101.79,101.28,101.79,402900.0,101.0297,101.1788,100.6718,101.1788,402900.0
2021-03-18 15:30:00,101.76,101.79,101.38,101.44,400500.0,101.149,101.1788,100.7712,100.8309,400500.0
2021-03-18 15:40:00,101.45,101.61,101.15,101.18,432260.0,100.8408,100.9999,100.5426,100.5724,432260.0
2021-03-18 15:50:00,101.15,101.42,100.96,101.06,1580720.0,100.5426,100.811,100.3538,100.4532,1580720.0
2021-03-19 09:30:00,101.25,101.56,100.68,100.98,4419980.0,100.642,100.9502,100.0754,100.3736,4419980.0
2021-03-19 09:40:00,100.85,100.93,100.55,100.65,402900.0,100.2444,100.3239,99.9462,100.0456,402900.0
2021-03-19 09:50:00,100.56,101.04,100.42,100.66,449720.0,99.9562,100.4333,99.817,100.0556,449720.0
2021-03-19 10:00:00,100.6,100.68,100.15,100.31,295180.0,99.9959,100.0754,99.5486,99.7077,295180.0
2021-03-19 10:10:00,100.35,100.54,100.26,100.34,285620.0,99.7474,99.9363,99.658,99.7375,285620.0
2021-03-19 10:20:00,100.39,101.02,100.39,100.93,343640.0,99.7872,100.4134,99.7872,100.3239,343640.0
2021-03-19 10:30:00,100.94,101.36,100.52,101.34,265500.0,100.3339,100.7514,99.9164,100.7315,265500.0
2021-03-19 10:40:00,101.3,101.36,101.21,101.25,152760.0,100.6917,100.7514,100.6023,100.642,152760.0
2021-03-19 10:50:00,101.16,101.4,101.12,101.37,234180.0,100.5526,100.7911,100.5128,100.7613,234180.0
2021-03-19 11:00:00,101.39,101.64,101.31,101.46,234740.0,100.7812,101.0297,100.7017,100.8508,234740.0
2021-03-19 11:10:00,101.37,101.54,101.24,101.31,218140.0,100.7613,100.9303,100.6321,100.7017,218140.0
2021-03-19 11:20:00,101.29,101.38,100.85,101.03,196380.0,100.6818,100.7712,100.2444,100.4233,196380.0
2021-03-19 11:30:00,101.15,101.35,101.06,101.28,75980.0,100.5426,100.7414,100.4532,100.6718,75980.0
2021-03-19 11:40:00,101.31,101.5,101.29,101.45,81080.0,100.7017,100.8905,100.6818,100.8408,81080.0
2021-03-19 11:50:00,101.32,101.7,101.26,101.5,207080.0,100.7116,101.0893,100.652,100.8905,207080.0
2021-03-19 12:00:00,101.65,101.69,101.55,101.67,192220.0,101.0396,101.0794,100.9402,101.0595,192220.0
2021-03-19 12:10:00,101.64,101.67,101.46,101.56,78640.0,101.0297,101.0595,100.8508,100.9502,78640.0
2021-03-19 12:20:00,101.55,101.62,101.29,101.48,132200.0,100.9402,101.0098,100.6818,100.8706,132200.0
2021-03-19 12:30:00,101.49,101.55,101.38,101.39,177200.0,100.8806,100.9402,100.7712,100.7812,177200.0
2021-03-19 12:40:00,101.36,101.53,101.35,101.5,123820.0,100.7514,100.9203,100.7414,100.8905,123820.0
2021-03-19 12:50:00,101.57,101.62,101.4,101.59,288040.0,100.9601,101.0098,100.7911,100.98,288040.0
2021-03-19 13:00:00,101.62,101.62,101.25,101.39,94380.0,101.0098,101.0098,100.642,100.7812,94380.0
2021-03-19 13:10:00,101.4,101.76,101.4,101.53,435920.0,100.7911,101.149,100.7911,100.9203,435920.0
2021-03-19 13:20:00,101.59,101.74,101.51,101.74,116460.0,100.98,101.1291,100.9005,101.1291,116460.0
2021-03-19 13:30:00,101.64,101.77,101.46,101.72,165760.0,101.0297,101.1589,100.8508,101.1092,165760.0
2021-03-19 13:40:00,101.78,101.78,101.64,101.78,101340.0,101.1688,101.1688,101.0297,101.1688,101340.0
2021-03-19 13:50:00,101.74,101.74,101.45,101.69,100300.0,101.1291,101.1291,100.8408,101.0794,100300.0
2021-03-19 14:00:00,101.68,101.78,101.56,101.59,212260.0,101.0694,101.1688,100.9502,100.98,212260.0
2021-03-19 14:10:00,101.57,101.75,101.45,101.53,177240.0,100.9601,101.139,100.8408,100.9203,177240.0
2021-03-19 14:20:00,101.52,101.64,101.32,101.64,160660.0,100.9104,101.0297,100.7116,101.0297,160660.0
2021-03-19 14:30:00,101.67,101.82,101.6,101.73,198060.0,101.0595,101.2086,100.9899,101.1191,198060.0
2021-03-19 14:40:00,101.78,101.79,101.44,101.72,192860.0,101.1688,101.1788,100.8309,101.1092,192860.0
2021-03-19 14:50:00,101.7,101.85,101.51,101.85,142660.0,101.0893,101.2384,100.9005,101.2384,142660.0
2021-03-19 15:00:00,101.81,101.85,101.58,101.65,129220.0,101.1987,101.2384,100.97,101.0396,129220.0
2021-03-19 15:10:00,101.64,101.72,101.49,101.55,131400.0,101.0297,101.1092,100.8806,100.9402,131400.0
2021-03-19 15:20:00,101.54,101.77,101.52,101.67,262380.0,100.9303,101.1589,100.9104,101.0595,262380.0
2021-03-19 15:30:00,101.67,101.8,101.54,101.69,256280.0,101.0595,101.1887,100.9303,101.0794,256280.0
2021-03-19 15:40:00,101.69,101.79,101.59,101.67,274900.0,101.0794,101.1788,100.98,101.0595,274900.0
2021-03-19 15:50:00,101.61,101.8,101.24,101.25,2252920.0,100.9999,101.1887,100.6321,100.642,2252920.0
2021-03-22 09:30:00,101.38,101.68,100.7,100.96,1040840.0,100.7712,101.0694,100.0953,100.3538,1040840.0
2021-03-22 09:40:00,100.96,101.01,100.7,100.92,285700.0,100.3538,100.4035,100.0953,100.314,285700.0
2021-03-22 09:50:00,100.96,101.69,100.96,101.3,718660.0,100.3538,101.0794,100.3538,100.6917,718660.0
2021-03-22 10:00:00,101.4,101.41,101.02,101.02,175640.0,100.7911,100.8011,100.4134,100.4134,175640.0
2021-03-22 10:10:00,101.02,101.15,100.76,101.11,402760.0,100.4134,100.5426,100.155,100.5029,402760.0
2021-03-22 10:20:00,101.04,101.1,100.76,100.77,152880.0,100.4333,100.4929,100.155,100.1649,152880.0
2021-03-22 10:30:00,100.85,101.36,100.78,101.31,542160.0,100.2444,100.7514,100.1748,100.7017,542160.0
2021-03-22 10:40:00,101.3,101.5,101.16,101.34,436580.0,100.6917,100.8905,100.5526,100.7315,436580.0
2021-03-22 10:50:00,101.44,101.45,101.17,101.21,179840.0,100.8309,100.8408,100.5625,100.6023,179840.0
2021-03-22 11:00:00,101.25,101.42,101.14,101.24,179980.0,100.642,100.811,100.5327,100.6321,179980.0
2021-03-22 11:10:00,101.33,101.35,101.17,101.2,108720.0,100.7215,100.7414,100.5625,100.5923,108720.0
2021-03-22 11:20:00,101.18,101.39,101.18,101.35,200400.0,100.5724,100.7812,100.5724,100.7414,200400.0
2021-03-22 11:30:00,101.39,101.5,101.29,101.41,65940.0,100.7812,100.8905,100.6818,100.8011,65940.0
2021-03-22 11:40:00,101.44,101.56,101.3,101.51,237980.0,100.8309,100.9502,100.6917,100.9005,237980.0
2021-03-22 11:50:00,101.55,101.56,101.38,101.43,237760.0,100.9402,100.9502,100.7712,100.8209,237760.0
2021-03-22 12:00:00,101.46,102.1,101.44,102.1,416280.0,100.8508,101.4869,100.8309,101.4869,416280.0
2021-03-22 12:10:00,102.08,102.16,102.0,102.14,255600.0,101.467,101.5466,101.3875,101.5267,255600.0
2021-03-22 12:20:00,102.14,102.14,101.98,102.08,124940.0,101.5267,101.5267,101.3676,101.467,124940.0
2021-03-22 12:30:00,102.08,102.39,102.07,102.3,168100.0,101.467,101.7752,101.4571,101.6857,168100.0
2021-03-22 12:40:00,102.25,102.39,102.14,102.31,60880.0,101.636,101.7752,101.5267,101.6957,60880.0
2021-03-22 12:50:00,102.31,102.32,102.1,102.23,206540.0,101.6957,101.7056,101.4869,101.6161,206540.0
2021-03-22 13:00:00,102.22,102.24,101.93,102.12,51920.0,101.6062,101.6261,101.3179,101.5068,51920.0
2021-03-22 13:10:00,102.18,102.26,102.02,102.15,155720.0,101.5664,101.646,101.4074,101.5366,155720.0
2021-03-22 13:20:00,102.11,102.19,102.03,102.04,44320.0,101.4969,101.5764,101.4173,101.4273,44320.0
2021-03-22 13:30:00,102.01,102.21,102.01,102.19,75620.0,101.3975,101.5963,101.3975,101.5764,75620.0
2021-03-22 13:40:00,102.23,102.35,102.14,102.28,153400.0,101.6161,101.7354,101.5267,101.6658,153400.0
2021-03-22 13:50:00,102.29,102.41,102.18,102.21,102820.0,101.6758,101.7951,101.5664,101.5963,102820.0
2021-03-22 14:00:00,102.2,102.35,102.2,102.33,121720.0,101.5863,101.7354,101.5863,101.7155,121720.0
2021-03-22 14:10:00,102.36,102.42,102.33,102.36,112860.0,101.7454,101.805,101.7155,101.7454,112860.0
2021-03-22 14:20:00,102.34,102.37,102.22,102.28,110940.0,101.7255,101.7553,101.6062,101.6658,110940.0
2021-03-22 14:30:00,102.27,102.31,101.98,102.1,225700.0,101.6559,101.6957,101.3676,101.4869,225700.0
2021-03-22 14:40:00,102.08,102.13,101.89,101.89,116500.0,101.467,101.5167,101.2782,101.2782,116500.0
2021-03-22 14:50:00,101.9,102.11,101.88,102.06,55100.0,101.2881,101.4969,101.2682,101.4472,55100.0
2021-03-22 15:00:00,102.05,102.3,102.02,102.25,310740.0,101.4372,101.6857,101.4074,101.636,310740.0
2021-03-22 15:10:00,102.23,102.32,102.1,102.11,101260.0,101.6161,101.7056,101.4869,101.4969,101260.0
2021-03-22 15:20:00,102.15,102.19,101.86,101.86,357860.0,101.5366,101.5764,101.2484,101.2484,357860.0
2021-03-22 15:30:00,101.9,102.04,101.85,101.87,175380.0,101.2881,101.4273,101.2384,101.2583,175380.0
2021-03-22 15:40:00,101.9,101.9,101.72,101.77,190240.0,101.2881,101.2881,101.1092,101.1589,190240.0
2021-03-22 15:50:00,101.72,101.83,101.26,101.54,1053660.0,101.1092,101.2185,100.652,100.9303,1053660.0
2021-03-23 09:30:00,102.11,102.35,101.4,101.81,673940.0,101.4969,101.7354,100.7911,101.1987,673940.0
2021-03-23 09:40:00,101.71,101.89,101.53,101.73,205640.0,101.0993,101.2782,100.9203,101.1191,205640.0
2021-03-23 09:50:00,101.71,101.91,101.62,101.91,108280.0,101.0993,101.2981,101.0098,101.2981,108280.0
2021-03-23 10:00:00,101.91,102.73,101.86,102.68,422540.0,101.2981,102.1131,101.2484,102.0634,422540.0
2021-03-23 10:10:00,102.8,102.86,102.54,102.65,230840.0,102.1827,102.2424,101.9243,102.0336,230840.0
2021-03-23 10:20:00,102.57,102.75,102.4,102.74,188280.0,101.9541,102.133,101.7851,102.1231,188280.0
2021-03-23 10:30:00,102.69,102.69,102.24,102.26,199420.0,102.0734,102.0734,101.6261,101.646,199420.0
2021-03-23 10:40:00,102.22,102.46,102.1,102.39,159200.0,101.6062,101.8448,101.4869,101.7752,159200.0
2021-03-23 10:50:00,102.43,102.82,102.38,102.78,258200.0,101.8149,102.2026,101.7652,102.1628,258200.0
2021-03-23 11:00:00,102.79,102.98,102.65,102.97,313920.0,102.1728,102.3616,102.0336,102.3517,313920.0
2021-03-23 11:10:00,102.97,103.16,102.77,103.0,654980.0,102.3517,102.5406,102.1529,102.3815,654980.0
2021-03-23 11:20:00,103.0,103.21,102.86,103.17,281080.0,102.3815,102.5903,102.2424,102.5505,281080.0
2021-03-23 11:30:00,103.2,103.21,102.74,102.76,172040.0,102.5803,102.5903,102.1231,102.143,172040.0
2021-03-23 11:40:00,102.74,102.78,102.47,102.6,136580.0,102.1231,102.1628,101.8547,101.9839,136580.0
2021-03-23 11:50:00,102.58,102.64,102.49,102.55,109220.0,101.964,102.0237,101.8746,101.9342,109220.0
2021-03-23 12:00:00,102.6,102.8,102.2,102.57,151500.0,101.9839,102.1827,101.5863,101.9541,151500.0
2021-03-23 12:10:00,102.51,102.54,102.31,102.36,36940.0,101.8945,101.9243,101.6957,101.7454,36940.0
2021-03-23 12:20:00,102.41,102.52,102.36,102.42,89920.0,101.7951,101.9044,101.7454,101.805,89920.0
2021-03-23 12:30:00,102.35,102.49,102.26,102.45,96660.0,101.7354,101.8746,101.646,101.8348,96660.0
2021-03-23 12:40:00,102.4,102.47,102.25,102.45,53860.0,101.7851,101.8547,101.636,101.8348,53860.0
2021-03-23 12:50:00,102.41,102.64,102.34,102.61,45720.0,101.7951,102.0237,101.7255,101.9939,45720.0
2021-03-23 13:00:00,102.65,102.75,102.59,102.75,76760.0,102.0336,102.133,101.974,102.133,76760.0
2021-03-23 13:10:00,102.8,102.9,102.76,102.8,43340.0,102.1827,102.2821,102.143,102.1827,43340.0
2021-03-23 13:20:00,102.8,102.95,102.74,102.81,57280.0,102.1827,102.3318,102.1231,102.1927,57280.0
2021-03-23 13:30:00,102.77,102.8,102.72,102.72,34620.0,102.1529,102.1827,102.1032,102.1032,34620.0
2021-03-23 13:40:00,102.71,102.72,102.52,102.59,101700.0,102.0933,102.1032,101.9044,101.974,101700.0
2021-03-23 13:50:00,102.6,102.69,102.53,102.69,53420.0,101.9839,102.0734,101.9143,102.0734,53420.0
2021-03-23 14:00:00,102.62,102.93,102.56,102.86,80540.0,102.0038,102.3119,101.9442,102.2424,80540.0
2021-03-23 14:10:00,102.87,102.96,102.7,102.94,138460.0,102.2523,102.3418,102.0833,102.3219,138460.0
2021-03-23 14:20:00,102.95,103.07,102.87,103.0,92220.0,102.3318,102.4511,102.2523,102.3815,92220.0
2021-03-23 14:30:00,103.07,103.1,102.92,103.04,96060.0,102.4511,102.4809,102.302,102.4213,96060.0
2021-03-23 14:40:00,102.98,102.99,102.86,102.97,69880.0,102.3616,102.3716,102.2424,102.3517,69880.0
2021-03-23 14:50:00,102.84,102.84,102.45,102.5,173780.0,102.2225,102.2225,101.8348,101.8845,173780.0
2021-03-23 15:00:00,102.48,102.59,102.36,102.48,199480.0,101.8646,101.974,101.7454,101.8646,199480.0
2021-03-23 15:10:00,102.53,102.53,102.21,102.26,529240.0,101.9143,101.9143,101.5963,101.646,529240.0
2021-03-23 15:20:00,102.29,102.31,102.14,102.24,235200.0,101.6758,101.6957,101.5267,101.6261,235200.0
2021-03-23 15:30:00,102.21,102.33,102.03,102.2,257140.0,101.5963,101.7155,101.4173,101.5863,257140.0
2021-03-23 15:40:00,102.2,102.46,102.14,102.2,343820.0,101.5863,101.8448,101.5267,101.5863,343820.0
2021-03-23 15:50:00,102.2,102.22,101.82,102.07,1033700.0,101.5863,101.6062,101.2086,101.4571,1033700.0
2021-03-24 09:30:00,102.59,103.09,102.53,102.74,683420.0,101.974,102.471,101.9143,102.1231,683420.0
2021-03-24 09:40:00,102.73,103.06,102.62,102.63,272080.0,102.1131,102.4412,102.0038,102.0137,272080.0
2021-03-24 09:50:00,102.66,102.66,102.26,102.51,149700.0,102.0436,102.0436,101.646,101.8945,149700.0
2021-03-24 10:00:00,102.4,102.75,102.36,102.74,118240.0,101.7851,102.133,101.7454,102.1231,118240.0
2021-03-24 10:10:00,102.76,102.8,102.3,102.33,86720.0,102.143,102.1827,101.6857,101.7155,86720.0
2021-03-24 10:20:00,102.34,102.6,102.34,102.53,70980.0,101.7255,101.9839,101.7255,101.9143,70980.0
2021-03-24 10:30:00,102.43,102.56,102.26,102.49,331340.0,101.8149,101.9442,101.646,101.8746,331340.0
2021-03-24 10:40:00,102.48,102.75,102.33,102.56,146380.0,101.8646,102.133,101.7155,101.9442,146380.0
2021-03-24 10:50:00,102.62,102.96,102.48,102.84,156360.0,102.0038,102.3418,101.8646,102.2225,156360.0
2021-03-24 11:00:00,102.84,103.33,102.8,103.27,256160.0,102.2225,102.7095,102.1827,102.6499,256160.0
2021-03-24 11:10:00,103.21,103.25,103.04,103.14,119480.0,102.5903,102.63,102.4213,102.5207,119480.0
2021-03-24 11:20:00,103.07,103.36,103.03,103.25,97800.0,102.4511,102.7394,102.4113,102.63,97800.0
2021-03-24 11:30:00,103.26,103.38,103.02,103.19,158240.0,102.64,102.7592,102.4014,102.5704,158240.0
2021-03-24 11:40:00,103.16,103.17,102.93,102.97,185140.0,102.5406,102.5505,102.3119,102.3517,185140.0
2021-03-24 11:50:00,102.99,102.99,102.5,102.72,197160.0,102.3716,102.3716,101.8845,102.1032,197160.0
2021-03-24 12:00:00,102.7,102.71,102.46,102.71,115000.0,102.0833,102.0933,101.8448,102.0933,115000.0
2021-03-24 12:10:00,102.77,102.8,102.59,102.76,44200.0,102.1529,102.1827,101.974,102.143,44200.0
2021-03-24 12:20:00,102.85,102.85,102.58,102.77,114440.0,102.2324,102.2324,101.964,102.1529,114440.0
2021-03-24 12:30:00,102.86,102.86,102.58,102.6,69400.0,102.2424,102.2424,101.964,101.9839,69400.0
2021-03-24 12:40:00,102.57,102.71,102.48,102.54,97680.0,101.9541,102.0933,101.8646,101.9243,97680.0
2021-03-24 12:50:00,102.5,102.54,102.4,102.43,139380.0,101.8845,101.9243,101.7851,101.8149,139380.0
2021-03-24 13:00:00,102.39,102.51,102.25,102.38,183440.0,101.7752,101.8945,101.636,101.7652,183440.0
2021-03-24 13:10:00,102.37,102.38,102.01,102.27,320320.0,101.7553,101.7652,101.3975,101.6559,320320.0
2021-03-24 13:20:00,102.3,102.36,102.23,102.28,113080.0,101.6857,101.7454,101.6161,101.6658,113080.0
2021-03-24 13:30:00,102.31,102.42,102.24,102.25,95320.0,101.6957,101.805,101.6261,101.636,95320.0
2021-03-24 13:40:00,102.27,102.37,102.03,102.37,149280.0,101.6559,101.7553,101.4173,101.7553,149280.0
2021-03-24 13:50:00,102.42,102.75,102.36,102.75,256240.0,101.805,102.133,101.7454,102.133,256240.0
2021-03-24 14:00:00,102.8,102.8,102.52,102.73,128960.0,102.1827,102.1827,101.9044,102.1131,128960.0
2021-03-24 14:10:00,102.63,102.91,102.6,102.79,64780.0,102.0137,102.2921,101.9839,102.1728,64780.0
2021-03-24 14:20:00,102.76,102.84,102.54,102.55,42240.0,102.143,102.2225,101.9243,101.9342,42240.0
2021-03-24 14:30:00,102.53,102.66,102.44,102.58,69080.0,101.9143,102.0436,101.8249,101.964,69080.0
2021-03-24 14:40:00,102.55,102.61,102.35,102.61,95340.0,101.9342,101.9939,101.7354,101.9939,95340.0
2021-03-24 14:50:00,102.64,102.65,102.24,102.32,104480.0,102.0237,102.0336,101.6261,101.7056,104480.0
2021-03-24 15:00:00,102.21,102.46,102.13,102.37,208460.0,101.5963,101.8448,101.5167,101.7553,208460.0
2021-03-24 15:10:00,102.45,102.52,102.27,102.52,83980.0,101.8348,101.9044,101.6559,101.9044,83980.0
2021-03-24 15:20:00,102.54,102.54,102.31,102.39,129180.0,101.9243,101.9243,101.6957,101.7752,129180.0
2021-03-24 15:30:00,102.39,102.4,101.9,101.97,406520.0,101.7752,101.7851,101.2881,101.3577,406520.0
2021-03-24 15:40:00,101.88,102.17,101.85,102.0,424500.0,101.2682,101.5565,101.2384,101.3875,424500.0
2021-03-24 15:50:00,101.88,101.96,101.45,101.66,1150300.0,101.2682,101.3478,100.8408,101.0496,1150300.0
2021-03-25 09:30:00,101.52,102.2,101.3,101.81,1114520.0,100.9104,101.5863,100.6917,101.1987,1114520.0
2021-03-25 09:40:00,101.75,102.28,101.58,101.59,829280.0,101.139,101.6658,100.97,100.98,829280.0
2021-03-25 09:50:00,101.55,101.87,101.33,101.79,625040.0,100.9402,101.2583,100.7215,101.1788,625040.0
2021-03-25 10:00:00,101.75,101.89,101.62,101.66,371400.0,101.139,101.2782,101.0098,101.0496,371400.0
2021-03-25 10:10:00,101.66,101.7,101.15,101.33,436780.0,101.0496,101.0893,100.5426,100.7215,436780.0
2021-03-25 10:20:00,101.47,101.53,100.84,100.88,218840.0,100.8607,100.9203,100.2345,100.2742,218840.0
2021-03-25 10:30:00,100.91,100.91,100.57,100.77,243040.0,100.3041,100.3041,99.9661,100.1649,243040.0
2021-03-25 10:40:00,100.68,100.78,100.31,100.31,503400.0,100.0754,100.1748,99.7077,99.7077,503400.0
2021-03-25 10:50:00,100.26,100.45,99.8,100.3,740820.0,99.658,99.8468,99.2007,99.6977,740820.0
2021-03-25 11:00:00,100.33,100.5,100.25,100.36,183420.0,99.7275,99.8965,99.648,99.7574,183420.0
2021-03-25 11:10:00,100.4,100.58,100.25,100.46,273860.0,99.7971,99.976,99.648,99.8568,273860.0
2021-03-25 11:20:00,100.44,100.56,100.03,100.44,209200.0,99.8369,99.9562,99.4293,99.8369,209200.0
2021-03-25 11:30:00,100.44,100.72,100.44,100.6,181660.0,99.8369,100.1152,99.8369,99.9959,181660.0
2021-03-25 11:40:00,100.47,100.54,100.15,100.45,239140.0,99.8667,99.9363,99.5486,99.8468,239140.0
2021-03-25 11:50:00,100.26,100.72,100.11,100.61,148780.0,99.658,100.1152,99.5089,100.0059,148780.0
2021-03-25 12:00:00,100.63,100.86,100.53,100.64,195280.0,100.0257,100.2544,99.9263,100.0357,195280.0
2021-03-25 12:10:00,100.66,100.72,100.43,100.68,95760.0,100.0556,100.1152,99.8269,100.0754,95760.0
2021-03-25 12:20:00,100.71,101.15,100.7,101.1,363260.0,100.1053,100.5426,100.0953,100.4929,363260.0
2021-03-25 12:30:00,101.08,101.44,100.88,100.88,689380.0,100.473,100.8309,100.2742,100.2742,689380.0
2021-03-25 12:40:00,100.92,101.25,100.88,101.19,143900.0,100.314,100.642,100.2742,100.5824,143900.0
2021-03-25 12:50:00,101.25,101.35,101.12,101.3,131320.0,100.642,100.7414,100.5128,100.6917,131320.0
2021-03-25 13:00:00,101.16,101.3,100.93,101.29,159960.0,100.5526,100.6917,100.3239,100.6818,159960.0
2021-03-25 13:10:00,101.26,101.49,101.19,101.21,96220.0,100.652,100.8806,100.5824,100.6023,96220.0
2021-03-25 13:20:00,101.27,101.27,101.04,101.18,109800.0,100.6619,100.6619,100.4333,100.5724,109800.0
2021-03-25 13:30:00,101.2,101.36,100.98,101.12,126420.0,100.5923,100.7514,100.3736,100.5128,126420.0
2021-03-25 13:40:00,101.14,101.42,101.14,101.31,185840.0,100.5327,100.811,100.5327,100.7017,185840.0
2021-03-25 13:50:00,101.28,101.35,101.01,101.02,145220.0,100.6718,100.7414,100.4035,100.4134,145220.0
2021-03-25 14:00:00,100.99,101.02,100.84,100.92,108340.0,100.3836,100.4134,100.2345,100.314,108340.0
2021-03-25 14:10:00,100.85,100.99,100.81,100.98,82520.0,100.2444,100.3836,100.2047,100.3736,82520.0
2021-03-25 14:20:00,100.97,101.01,100.75,100.77,154780.0,100.3637,100.4035,100.145,100.1649,154780.0
2021-03-25 14:30:00,100.8,101.36,100.78,101.22,215660.0,100.1947,100.7514,100.1748,100.6122,215660.0
2021-03-25 14:40:00,101.24,101.53,101.24,101.45,176800.0,100.6321,100.9203,100.6321,100.8408,176800.0
2021-03-25 14:50:00,101.46,101.9,101.38,101.89,252100.0,100.8508,101.2881,100.7712,101.2782,252100.0
2021-03-25 15:00:00,101.86,102.23,101.85,101.95,265740.0,101.2484,101.6161,101.2384,101.3378,265740.0
2021-03-25 15:10:00,101.97,102.06,101.89,101.93,136600.0,101.3577,101.4472,101.2782,101.3179,136600.0
2021-03-25 15:20:00,101.89,101.92,101.64,101.81,135900.0,101.2782,101.308,101.0297,101.1987,135900.0
2021-03-25 15:30:00,101.82,101.99,101.69,101.99,213880.0,101.2086,101.3776,101.0794,101.3776,213880.0
2021-03-25 15:40:00,102.01,102.17,101.88,102.04,335460.0,101.3975,101.5565,101.2682,101.4273,335460.0
2021-03-25 15:50:00,102.04,102.15,101.57,101.62,1136620.0,101.4273,101.5366,100.9601,101.0098,1136620.0
2021-03-26 09:30:00,101.59,101.97,101.47,101.61,584080.0,100.98,101.3577,100.8607,100.9999,584080.0
2021-03-26 09:40:00,101.73,101.79,101.4,101.54,288560.0,101.1191,101.1788,100.7911,100.9303,288560.0
2021-03-26 09:50:00,101.52,101.56,101.2,101.25,226520.0,100.9104,100.9502,100.5923,100.642,226520.0
2021-03-26 10:00:00,101.33,101.69,101.25,101.33,214340.0,100.7215,101.0794,100.642,100.7215,214340.0
2021-03-26 10:10:00,101.48,101.48,101.01,101.04,220500.0,100.8706,100.8706,100.4035,100.4333,220500.0
2021-03-26 10:20:00,101.03,101.38,100.91,101.38,163160.0,100.4233,100.7712,100.3041,100.7712,163160.0
2021-03-26 10:30:00,101.49,101.65,101.43,101.48,153260.0,100.8806,101.0396,100.8209,100.8706,153260.0
2021-03-26 10:40:00,101.43,101.62,101.36,101.36,115380.0,100.8209,101.0098,100.7514,100.7514,115380.0
2021-03-26 10:50:00,101.32,101.38,101.21,101.35,104920.0,100.7116,100.7712,100.6023,100.7414,104920.0
2021-03-26 11:00:00,101.32,101.5,101.26,101.48,69820.0,100.7116,100.8905,100.652,100.8706,69820.0
2021-03-26 11:10:00,101.28,101.45,101.24,101.36,179780.0,100.6718,100.8408,100.6321,100.7514,179780.0
2021-03-26 11:20:00,101.33,101.33,101.04,101.19,106040.0,100.7215,100.7215,100.4333,100.5824,106040.0
2021-03-26 11:30:00,101.18,101.25,101.05,101.12,46640.0,100.5724,100.642,100.4432,100.5128,46640.0
2021-03-26 11:40:00,101.23,101.23,101.1,101.17,74880.0,100.6221,100.6221,100.4929,100.5625,74880.0
2021-03-26 11:50:00,101.16,101.2,101.01,101.2,144720.0,100.5526,100.5923,100.4035,100.5923,144720.0
2021-03-26 12:00:00,101.23,101.27,101.08,101.18,120220.0,100.6221,100.6619,100.473,100.5724,120220.0
2021-03-26 12:10:00,101.18,101.26,101.09,101.2,73140.0,100.5724,100.652,100.483,100.5923,73140.0
2021-03-26 12:20:00,101.05,101.18,101.03,101.03,87180.0,100.4432,100.5724,100.4233,100.4233,87180.0
2021-03-26 12:30:00,101.03,101.03,100.94,100.97,147880.0,100.4233,100.4233,100.3339,100.3637,147880.0
2021-03-26 12:40:00,100.97,101.0,100.88,100.97,112340.0,100.3637,100.3935,100.2742,100.3637,112340.0
2021-03-26 12:50:00,100.97,101.02,100.85,100.95,97380.0,100.3637,100.4134,100.2444,100.3438,97380.0
2021-03-26 13:00:00,100.96,101.1,100.94,101.1,72580.0,100.3538,100.4929,100.3339,100.4929,72580.0
2021-03-26 13:10:00,101.17,101.37,101.16,101.35,75580.0,100.5625,100.7613,100.5526,100.7414,75580.0
2021-03-26 13:20:00,101.38,101.43,101.16,101.35,263420.0,100.7712,100.8209,100.5526,100.7414,263420.0
2021-03-26 13:30:00,101.38,101.42,101.04,101.04,73000.0,100.7712,100.811,100.4333,100.4333,73000.0
2021-03-26 13:40:00,101.01,101.06,100.89,100.94,225680.0,100.4035,100.4532,100.2842,100.3339,225680.0
2021-03-26 13:50:00,100.89,101.0,100.76,100.81,102220.0,100.2842,100.3935,100.155,100.2047,102220.0
2021-03-26 14:00:00,100.84,100.86,100.55,100.57,197560.0,100.2345,100.2544,99.9462,99.9661,197560.0
2021-03-26 14:10:00,100.57,100.59,100.25,100.26,212140.0,99.9661,99.986,99.648,99.658,212140.0
2021-03-26 14:20:00,100.25,100.39,100.23,100.36,216300.0,99.648,99.7872,99.6281,99.7574,216300.0
2021-03-26 14:30:00,100.45,100.48,100.19,100.4,394960.0,99.8468,99.8766,99.5884,99.7971,394960.0
2021-03-26 14:40:00,100.4,100.45,100.25,100.29,204080.0,99.7971,99.8468,99.648,99.6878,204080.0
2021-03-26 14:50:00,100.26,100.83,100.26,100.74,280540.0,99.658,100.2245,99.658,100.1351,280540.0
2021-03-26 15:00:00,100.69,100.78,100.57,100.61,146700.0,100.0854,100.1748,99.9661,100.0059,146700.0
2021-03-26 15:10:00,100.7,100.75,100.51,100.6,186980.0,100.0953,100.145,99.9065,99.9959,186980.0
2021-03-26 15:20:00,100.56,100.65,100.53,100.62,78060.0,99.9562,100.0456,99.9263,100.0158,78060.0
2021-03-26 15:30:00,100.73,100.8,100.55,100.65,292840.0,100.1251,100.1947,99.9462,100.0456,292840.0
2021-03-26 15:40:00,100.64,100.84,100.62,100.8,419560.0,100.0357,100.2345,100.0158,100.1947,419560.0
2021-03-26 15:50:00,100.75,101.44,100.71,101.27,1476820.0,100.145,100.8309,100.1053,100.6619,1476820.0
2021-03-29 09:30:00,101.12,101.45,100.86,101.16,657820.0,100.5128,100.8408,100.2544,100.5526,657820.0
2021-03-29 09:40:00,101.18,101.18,100.67,100.79,206420.0,100.5724,100.5724,100.0655,100.1848,206420.0
2021-03-29 09:50:00,100.76,101.0,100.47,100.54,344880.0,100.155,100.3935,99.8667,99.9363,344880.0
2021-03-29 10:00:00,100.45,100.55,100.31,100.41,208160.0,99.8468,99.9462,99.7077,99.8071,208160.0
2021-03-29 10:10:00,100.4,100.6,100.29,100.52,158140.0,99.7971,99.9959,99.6878,99.9164,158140.0
2021-03-29 10:20:00,100.49,100.68,100.27,100.55,158160.0,99.8866,100.0754,99.6679,99.9462,158160.0
2021-03-29 10:30:00,100.54,101.02,100.54,100.98,184900.0,99.9363,100.4134,99.9363,100.3736,184900.0
2021-03-29 10:40:00,100.88,101.06,100.74,100.74,195160.0,100.2742,100.4532,100.1351,100.1351,195160.0
2021-03-29 10:50:00,100.73,100.95,100.72,100.85,102860.0,100.1251,100.3438,100.1152,100.2444,102860.0
2021-03-29 11:00:00,100.73,100.82,100.55,100.82,109500.0,100.1251,100.2146,99.9462,100.2146,109500.0
2021-03-29 11:10:00,100.85,101.06,100.78,100.91,211580.0,100.2444,100.4532,100.1748,100.3041,211580.0
2021-03-29 11:20:00,100.88,101.4,100.87,101.31,185160.0,100.2742,100.7911,100.2643,100.7017,185160.0
2021-03-29 11:30:00,101.33,101.63,101.33,101.47,246260.0,100.7215,101.0197,100.7215,100.8607,246260.0
2021-03-29 11:40:00,101.43,101.43,101.29,101.39,38120.0,100.8209,100.8209,100.6818,100.7812,38120.0
2021-03-29 11:50:00,101.26,101.68,101.26,101.61,105600.0,100.652,101.0694,100.652,100.9999,105600.0
2021-03-29 12:00:00,101.47,101.54,101.25,101.25,118660.0,100.8607,100.9303,100.642,100.642,118660.0
2021-03-29 12:10:00,101.33,101.33,101.08,101.16,102500.0,100.7215,100.7215,100.473,100.5526,102500.0
2021-03-29 12:20:00,101.18,101.35,101.18,101.3,81800.0,100.5724,100.7414,100.5724,100.6917,81800.0
2021-03-29 12:30:00,101.25,101.39,101.25,101.38,106780.0,100.642,100.7812,100.642,100.7712,106780.0
2021-03-29 12:40:00,101.36,101.69,101.36,101.68,138200.0,100.7514,101.0794,100.7514,101.0694,138200.0
2021-03-29 12:50:00,101.69,102.25,101.65,102.24,611880.0,101.0794,101.636,101.0396,101.6261,611880.0
2021-03-29 13:00:00,102.3,102.46,102.24,102.32,427160.0,101.6857,101.8448,101.6261,101.7056,427160.0
2021-03-29 13:10:00,102.34,102.45,102.33,102.42,245360.0,101.7255,101.8348,101.7155,101.805,245360.0
2021-03-29 13:20:00,102.43,102.43,102.16,102.17,109580.0,101.8149,101.8149,101.5466,101.5565,109580.0
2021-03-29 13:30:00,102.14,102.39,102.0,102.22,165240.0,101.5267,101.7752,101.3875,101.6062,165240.0
2021-03-29 13:40:00,102.25,102.42,102.17,102.35,137280.0,101.636,101.805,101.5565,101.7354,137280.0
2021-03-29 13:50:00,102.35,102.42,102.25,102.25,54140.0,101.7354,101.805,101.636,101.636,54140.0
2021-03-29 14:00:00,102.23,102.3,101.96,102.0,243300.0,101.6161,101.6857,101.3478,101.3875,243300.0
2021-03-29 14:10:00,101.94,102.08,101.75,101.88,151040.0,101.3279,101.467,101.139,101.2682,151040.0
2021-03-29 14:20:00,101.89,102.01,101.83,101.96,48000.0,101.2782,101.3975,101.2185,101.3478,48000.0
2021-03-29 14:30:00,101.94,101.95,101.75,101.75,98720.0,101.3279,101.3378,101.139,101.139,98720.0
2021-03-29 14:40:00,101.73,102.05,101.7,102.01,99640.0,101.1191,101.4372,101.0893,101.3975,99640.0
2021-03-29 14:50:00,101.91,102.07,101.72,101.76,62940.0,101.2981,101.4571,101.1092,101.149,62940.0
2021-03-29 15:00:00,101.9,102.26,101.89,102.1,81360.0,101.2881,101.646,101.2782,101.4869,81360.0
2021-03-29 15:10:00,102.06,102.25,102.06,102.14,99360.0,101.4472,101.636,101.4472,101.5267,99360.0
2021-03-29 15:20:00,102.05,102.25,101.99,102.18,103600.0,101.4372,101.636,101.3776,101.5664,103600.0
2021-03-29 15:30:00,102.19,102.34,102.11,102.31,267460.0,101.5764,101.7255,101.4969,101.6957,267460.0
2021-03-29 15:40:00,102.33,102.42,102.22,102.34,176660.0,101.7155,101.805,101.6062,101.7255,176660.0
2021-03-29 15:50:00,102.31,102.4,102.11,102.31,671180.0,101.6957,101.7851,101.4969,101.6957,671180.0
2021-03-30 09:30:00,102.62,103.13,102.25,103.03,1275180.0,102.0038,102.5107,101.636,102.4113,1275180.0
2021-03-30 09:40:00,102.91,103.05,102.39,102.69,477700.0,102.2921,102.4312,101.7752,102.0734,477700.0
2021-03-30 09:50:00,102.66,102.86,102.44,102.72,300400.0,102.0436,102.2424,101.8249,102.1032,300400.0
2021-03-30 10:00:00,102.65,102.73,102.28,102.56,365560.0,102.0336,102.1131,101.6658,101.9442,365560.0
2021-03-30 10:10:00,102.71,102.71,101.97,101.97,291320.0,102.0933,102.0933,101.3577,101.3577,291320.0
2021-03-30 10:20:00,101.98,102.3,101.81,102.28,213320.0,101.3676,101.6857,101.1987,101.6658,213320.0
2021-03-30 10:30:00,102.29,102.4,102.16,102.16,231380.0,101.6758,101.7851,101.5466,101.5466,231380.0
2021-03-30 10:40:00,102.13,102.56,102.13,102.53,315900.0,101.5167,101.9442,101.5167,101.9143,315900.0
2021-03-30 10:50:00,102.52,102.57,102.35,102.51,195460.0,101.9044,101.9541,101.7354,101.8945,195460.0
2021-03-30 11:00:00,102.54,102.64,102.39,102.5,142040.0,101.9243,102.0237,101.7752,101.8845,142040.0
2021-03-30 11:10:00,102.54,102.61,102.44,102.49,118120.0,101.9243,101.9939,101.8249,101.8746,118120.0
2021-03-30 11:20:00,102.49,102.65,102.39,102.65,218460.0,101.8746,102.0336,101.7752,102.0336,218460.0
2021-03-30 11:30:00,102.59,102.88,102.49,102.88,212320.0,101.974,102.2622,101.8746,102.2622,212320.0
2021-03-30 11:40:00,102.9,102.91,102.48,102.57,344060.0,102.2821,102.2921,101.8646,101.9541,344060.0
2021-03-30 11:50:00,102.63,102.64,102.37,102.41,79900.0,102.0137,102.0237,101.7553,101.7951,79900.0
2021-03-30 12:00:00,102.39,102.5,102.34,102.38,83220.0,101.7752,101.8845,101.7255,101.7652,83220.0
2021-03-30 12:10:00,102.42,102.47,102.26,102.27,170040.0,101.805,101.8547,101.646,101.6559,170040.0
2021-03-30 12:20:00,102.22,102.51,102.2,102.36,76380.0,101.6062,101.8945,101.5863,101.7454,76380.0
2021-03-30 12:30:00,102.38,102.44,102.25,102.34,59980.0,101.7652,101.8249,101.636,101.7255,59980.0
2021-03-30 12:40:00,102.33,102.35,102.17,102.23,89260.0,101.7155,101.7354,101.5565,101.6161,89260.0
2021-03-30 12:50:00,102.16,102.21,102.05,102.18,73860.0,101.5466,101.5963,101.4372,101.5664,73860.0
2021-03-30 13:00:00,102.14,102.14,101.92,101.99,144540.0,101.5267,101.5267,101.308,101.3776,144540.0
2021-03-30 13:10:00,101.97,102.13,101.97,102.12,24000.0,101.3577,101.5167,101.3577,101.5068,24000.0
2021-03-30 13:20:00,102.14,102.38,102.14,102.37,68780.0,101.5267,101.7652,101.5267,101.7553,68780.0
2021-03-30 13:30:00,102.38,102.45,102.3,102.4,103380.0,101.7652,101.8348,101.6857,101.7851,103380.0
2021-03-30 13:40:00,102.38,102.45,102.35,102.36,54600.0,101.7652,101.8348,101.7354,101.7454,54600.0
2021-03-30 13:50:00,102.39,102.39,102.24,102.24,42000.0,101.7752,101.7752,101.6261,101.6261,42000.0
2021-03-30 14:00:00,102.18,102.23,102.11,102.21,70700.0,101.5664,101.6161,101.4969,101.5963,70700.0
2021-03-30 14:10:00,102.17,102.26,102.07,102.17,50660.0,101.5565,101.646,101.4571,101.5565,50660.0
2021-03-30 14:20:00,102.22,102.23,102.04,102.06,104980.0,101.6062,101.6161,101.4273,101.4472,104980.0
2021-03-30 14:30:00,102.06,102.25,102.04,102.23,123300.0,101.4472,101.636,101.4273,101.6161,123300.0
2021-03-30 14:40:00,102.26,102.36,102.18,102.23,64220.0,101.646,101.7454,101.5664,101.6161,64220.0
2021-03-30 14:50:00,102.27,102.54,102.26,102.53,89440.0,101.6559,101.9243,101.646,101.9143,89440.0
2021-03-30 15:00:00,102.48,102.58,102.44,102.51,123680.0,101.8646,101.964,101.8249,101.8945,123680.0
2021-03-30 15:10:00,102.45,102.6,102.39,102.55,61280.0,101.8348,101.9839,101.7752,101.9342,61280.0
2021-03-30 15:20:00,102.56,102.61,102.45,102.53,111680.0,101.9442,101.9939,101.8348,101.9143,111680.0
2021-03-30 15:30:00,102.59,102.65,102.51,102.56,165920.0,101.974,102.0336,101.8945,101.9442,165920.0
2021-03-30 15:40:00,102.57,102.62,102.41,102.41,200680.0,101.9541,102.0038,101.7951,101.7951,200680.0
2021-03-30 15:50:00,102.41,102.42,101.92,102.36,1262240.0,101.7951,101.805,101.308,101.7454,1262240.0
2021-03-31 09:30:00,102.72,102.8,102.35,102.73,1139020.0,102.1032,102.1827,101.7354,102.1131,1139020.0
2021-03-31 09:40:00,102.7,102.97,102.68,102.95,307260.0,102.0833,102.3517,102.0634,102.3318,307260.0
2021-03-31 09:50:00,102.95,103.07,102.82,102.97,362320.0,102.3318,102.4511,102.2026,102.3517,362320.0
2021-03-31 10:00:00,102.96,103.4,102.96,103.35,420940.0,102.3418,102.7791,102.3418,102.7294,420940.0
2021-03-31 10:10:00,103.33,103.48,103.2,103.48,345560.0,102.7095,102.8586,102.5803,102.8586,345560.0
2021-03-31 10:20:00,103.49,103.73,103.45,103.57,425060.0,102.8686,103.1071,102.8288,102.9481,425060.0
2021-03-31 10:30:00,103.59,103.84,103.56,103.7,466760.0,102.968,103.2165,102.9382,103.0773,466760.0
2021-03-31 10:40:00,103.8,103.95,103.71,103.79,235000.0,103.1767,103.3258,103.0872,103.1668,235000.0
2021-03-31 10:50:00,103.79,103.89,103.67,103.67,221380.0,103.1668,103.2662,103.0475,103.0475,221380.0
2021-03-31 11:00:00,103.66,103.77,103.57,103.57,188620.0,103.0375,103.1469,102.9481,102.9481,188620.0
2021-03-31 11:10:00,103.58,103.68,103.58,103.6,63920.0,102.958,103.0574,102.958,102.9779,63920.0
2021-03-31 11:20:00,103.55,103.64,103.42,103.54,178680.0,102.9282,103.0177,102.799,102.9183,178680.0
2021-03-31 11:30:00,103.54,103.73,103.51,103.69,95800.0,102.9183,103.1071,102.8885,103.0674,95800.0
2021-03-31 11:40:00,103.7,103.73,103.5,103.68,155180.0,103.0773,103.1071,102.8785,103.0574,155180.0
2021-03-31 11:50:00,103.66,103.91,103.66,103.88,135160.0,103.0375,103.286,103.0375,103.2562,135160.0
2021-03-31 12:00:00,103.9,104.2,103.83,104.11,670900.0,103.2761,103.5743,103.2065,103.4848,670900.0
2021-03-31 12:10:00,104.07,104.26,103.99,104.17,422540.0,103.4451,103.6339,103.3656,103.5445,422540.0
2021-03-31 12:20:00,104.15,104.27,104.12,104.24,187880.0,103.5246,103.6439,103.4948,103.6141,187880.0
2021-03-31 12:30:00,104.22,104.31,104.16,104.29,142900.0,103.5942,103.6836,103.5345,103.6638,142900.0
2021-03-31 12:40:00,104.3,104.31,104.02,104.02,96620.0,103.6737,103.6836,103.3954,103.3954,96620.0
2021-03-31 12:50:00,104.06,104.3,104.04,104.29,77160.0,103.4351,103.6737,103.4153,103.6638,77160.0
2021-03-31 13:00:00,104.18,104.29,104.16,104.29,66760.0,103.5544,103.6638,103.5345,103.6638,66760.0
2021-03-31 13:10:00,104.3,104.3,104.1,104.11,73720.0,103.6737,103.6737,103.4749,103.4848,73720.0
2021-03-31 13:20:00,104.07,104.17,104.05,104.16,67140.0,103.4451,103.5445,103.4252,103.5345,67140.0
2021-03-31 13:30:00,104.18,104.19,104.04,104.06,61940.0,103.5544,103.5644,103.4153,103.4351,61940.0
2021-03-31 13:40:00,104.05,104.05,103.8,103.83,106700.0,103.4252,103.4252,103.1767,103.2065,106700.0
2021-03-31 13:50:00,103.83,103.95,103.81,103.86,77420.0,103.2065,103.3258,103.1866,103.2363,77420.0
2021-03-31 14:00:00,103.84,103.84,103.58,103.61,112660.0,103.2165,103.2165,102.958,102.9879,112660.0
2021-03-31 14:10:00,103.57,103.7,103.53,103.6,106520.0,102.9481,103.0773,102.9083,102.9779,106520.0
2021-03-31 14:20:00,103.62,103.68,103.55,103.6,149000.0,102.9978,103.0574,102.9282,102.9779,149000.0
2021-03-31 14:30:00,103.64,103.73,103.64,103.68,95480.0,103.0177,103.1071,103.0177,103.0574,95480.0
2021-03-31 14:40:00,103.66,103.71,103.49,103.7,210220.0,103.0375,103.0872,102.8686,103.0773,210220.0
2021-03-31 14:50:00,103.64,103.85,103.57,103.68,178440.0,103.0177,103.2264,102.9481,103.0574,178440.0
2021-03-31 15:00:00,103.67,103.81,103.59,103.64,165460.0,103.0475,103.1866,102.968,103.0177,165460.0
2021-03-31 15:10:00,103.61,103.8,103.57,103.6,264740.0,102.9879,103.1767,102.9481,102.9779,264740.0
2021-03-31 15:20:00,103.61,103.66,103.48,103.48,250420.0,102.9879,103.0375,102.8586,102.8586,250420.0
2021-03-31 15:30:00,103.48,103.53,103.3,103.38,206060.0,102.8586,102.9083,102.6797,102.7592,206060.0
2021-03-31 15:40:00,103.38,103.42,103.2,103.35,328140.0,102.7592,102.799,102.5803,102.7294,328140.0
2021-03-31 15:50:00,103.38,103.6,102.9,103.13,2707120.0,102.7592,102.9779,102.2821,102.5107,2707120.0
2021-04-01 09:30:00,104.61,105.53,104.57,105.02,2475240.0,103.9818,104.8963,103.9421,104.3894,2475240.0
2021-04-01 09:40:00,105.04,105.23,104.91,104.99,681160.0,104.4093,104.5981,104.28,104.3596,681160.0
2021-04-01 09:50:00,104.9,105.24,104.83,104.87,382980.0,104.2701,104.6081,104.2005,104.2403,382980.0
2021-04-01 10:00:00,104.85,105.11,104.58,105.1,410600.0,104.2204,104.4788,103.952,104.4689,410600.0
2021-04-01 10:10:00,105.1,105.39,105.04,105.37,376240.0,104.4689,104.7572,104.4093,104.7373,376240.0
2021-04-01 10:20:00,105.38,105.46,105.06,105.26,259740.0,104.7472,104.8267,104.4291,104.6279,259740.0
2021-04-01 10:30:00,105.3,105.48,105.11,105.27,270180.0,104.6677,104.8466,104.4788,104.6379,270180.0
2021-04-01 10:40:00,105.29,105.57,105.25,105.48,252420.0,104.6578,104.9361,104.618,104.8466,252420.0
2021-04-01 10:50:00,105.42,105.46,105.17,105.34,286200.0,104.787,104.8267,104.5385,104.7075,286200.0
2021-04-01 11:00:00,105.4,105.5,105.18,105.36,366220.0,104.7671,104.8665,104.5484,104.7273,366220.0
2021-04-01 11:10:00,105.33,105.42,105.16,105.31,196580.0,104.6975,104.787,104.5285,104.6776,196580.0
2021-04-01 11:20:00,105.27,105.49,105.27,105.49,151100.0,104.6379,104.8566,104.6379,104.8566,151100.0
2021-04-01 11:30:00,105.49,105.64,105.47,105.57,268900.0,104.8566,105.0057,104.8367,104.9361,268900.0
2021-04-01 11:40:00,105.58,105.67,105.5,105.67,188920.0,104.946,105.0355,104.8665,105.0355,188920.0
2021-04-01 11:50:00,105.64,105.98,105.6,105.8,353000.0,105.0057,105.3436,104.9659,105.1647,353000.0
2021-04-01 12:00:00,105.71,105.9,105.7,105.85,266740.0,105.0752,105.2641,105.0653,105.2144,266740.0
2021-04-01 12:10:00,105.85,105.96,105.8,105.93,189180.0,105.2144,105.3237,105.1647,105.2939,189180.0
2021-04-01 12:20:00,105.92,106.04,105.92,106.03,220000.0,105.284,105.4033,105.284,105.3933,220000.0
2021-04-01 12:30:00,106.05,106.1,105.86,106.0,228920.0,105.4132,105.4629,105.2243,105.3635,228920.0
2021-04-01 12:40:00,105.99,106.05,105.85,105.85,175420.0,105.3536,105.4132,105.2144,105.2144,175420.0
2021-04-01 12:50:00,105.83,106.04,105.77,105.96,137960.0,105.1945,105.4033,105.1349,105.3237,137960.0
2021-04-01 13:00:00,105.95,106.0,105.9,105.91,125460.0,105.3138,105.3635,105.2641,105.274,125460.0
2021-04-01 13:10:00,105.91,106.0,105.86,105.94,169500.0,105.274,105.3635,105.2243,105.3039,169500.0
2021-04-01 13:20:00,106.0,106.01,105.75,105.77,191000.0,105.3635,105.3734,105.115,105.1349,191000.0
2021-04-01 13:30:00,105.79,105.92,105.79,105.88,226520.0,105.1548,105.284,105.1548,105.2442,226520.0
2021-04-01 13:40:00,105.91,106.0,105.89,105.98,285200.0,105.274,105.3635,105.2542,105.3436,285200.0
2021-04-01 13:50:00,105.94,106.1,105.94,106.05,192860.0,105.3039,105.4629,105.3039,105.4132,192860.0
2021-04-01 14:00:00,106.05,106.17,106.03,106.12,187280.0,105.4132,105.5325,105.3933,105.4828,187280.0
2021-04-01 14:10:00,106.09,106.18,106.05,106.14,205620.0,105.453,105.5424,105.4132,105.5027,205620.0
2021-04-01 14:20:00,106.16,106.36,106.16,106.36,351540.0,105.5225,105.7213,105.5225,105.7213,351540.0
2021-04-01 14:30:00,106.38,106.42,106.13,106.22,196560.0,105.7412,105.781,105.4927,105.5822,196560.0
2021-04-01 14:40:00,106.19,106.26,106.13,106.13,98020.0,105.5524,105.6219,105.4927,105.4927,98020.0
2021-04-01 14:50:00,106.15,106.31,106.15,106.21,243300.0,105.5126,105.6716,105.5126,105.5722,243300.0
2021-04-01 15:00:00,106.16,106.22,105.99,106.14,212640.0,105.5225,105.5822,105.3536,105.5027,212640.0
2021-04-01 15:10:00,106.16,106.16,105.94,106.12,169020.0,105.5225,105.5225,105.3039,105.4828,169020.0
2021-04-01 15:20:00,106.13,106.27,106.07,106.27,168340.0,105.4927,105.6319,105.4331,105.6319,168340.0
2021-04-01 15:30:00,106.3,106.57,106.28,106.41,555840.0,105.6617,105.9301,105.6418,105.771,555840.0
2021-04-01 15:40:00,106.41,106.79,106.4,106.75,827580.0,105.771,106.1488,105.7611,106.109,827580.0
2021-04-01 15:50:00,106.76,106.76,106.4,106.5,1537060.0,106.1189,106.1189,105.7611,105.8605,1537060.0
2021-04-05 09:30:00,107.25,108.62,107.25,108.37,2536760.0,106.606,107.9678,106.606,107.7193,2536760.0
2021-04-05 09:40:00,108.38,109.29,108.31,109.23,1078040.0,107.7292,108.6337,107.6596,108.5741,1078040.0
2021-04-05 09:50:00,109.27,109.52,109.06,109.32,1047760.0,108.6139,108.8624,108.4051,108.6636,1047760.0
2021-04-05 10:00:00,109.32,109.63,109.07,109.57,547160.0,108.6636,108.9717,108.4151,108.9121,547160.0
2021-04-05 10:10:00,109.59,109.64,109.26,109.35,781600.0,108.9319,108.9816,108.6039,108.6934,781600.0
2021-04-05 10:20:00,109.39,109.64,109.31,109.5,355080.0,108.7331,108.9816,108.6536,108.8425,355080.0
2021-04-05 10:30:00,109.55,109.94,109.53,109.9,426520.0,108.8922,109.2798,108.8723,109.2401,426520.0
2021-04-05 10:40:00,109.93,109.94,109.64,109.88,603140.0,109.2699,109.2798,108.9816,109.2202,603140.0
2021-04-05 10:50:00,109.88,109.91,109.63,109.78,451620.0,109.2202,109.25,108.9717,109.1208,451620.0
2021-04-05 11:00:00,109.82,109.98,109.66,109.98,206400.0,109.1606,109.3196,109.0015,109.3196,206400.0
2021-04-05 11:10:00,109.98,110.34,109.98,110.29,473660.0,109.3196,109.6774,109.3196,109.6277,473660.0
2021-04-05 11:20:00,110.27,110.45,110.09,110.09,228460.0,109.6079,109.7868,109.4289,109.4289,228460.0
2021-04-05 11:30:00,110.12,110.55,109.97,110.55,366000.0,109.4588,109.8862,109.3097,109.8862,366000.0
2021-04-05 11:40:00,110.57,110.65,110.15,110.25,272620.0,109.9061,109.9856,109.4886,109.588,272620.0
2021-04-05 11:50:00,110.21,110.46,110.19,110.33,218000.0,109.5482,109.7967,109.5283,109.6675,218000.0
2021-04-05 12:00:00,110.35,110.44,110.29,110.4,286920.0,109.6874,109.7768,109.6277,109.7371,286920.0
2021-04-05 12:10:00,110.47,111.12,110.45,111.09,460620.0,109.8067,110.4528,109.7868,110.4229,460620.0
2021-04-05 12:20:00,111.06,111.11,110.63,110.8,438140.0,110.3931,110.4428,109.9657,110.1347,438140.0
2021-04-05 12:30:00,110.8,110.99,110.77,110.94,268040.0,110.1347,110.3235,110.1049,110.2738,268040.0
2021-04-05 12:40:00,110.98,111.03,110.8,110.88,152780.0,110.3136,110.3633,110.1347,110.2142,152780.0
2021-04-05 12:50:00,110.92,110.99,110.66,110.95,168640.0,110.254,110.3235,109.9955,110.2838,168640.0
2021-04-05 13:00:00,110.92,111.15,110.92,111.05,271600.0,110.254,110.4826,110.254,110.3832,271600.0
2021-04-05 13:10:00,111.1,111.19,110.97,111.18,211940.0,110.4329,110.5223,110.3037,110.5124,211940.0
2021-04-05 13:20:00,111.18,111.45,111.08,111.16,359700.0,110.5124,110.7808,110.413,110.4925,359700.0
2021-04-05 13:30:00,111.18,111.27,111.09,111.13,201260.0,110.5124,110.6019,110.4229,110.4627,201260.0
2021-04-05 13:40:00,111.13,111.3,111.09,111.18,188780.0,110.4627,110.6317,110.4229,110.5124,188780.0
2021-04-05 13:50:00,111.16,111.21,111.08,111.17,224160.0,110.4925,110.5422,110.413,110.5025,224160.0
2021-04-05 14:00:00,111.16,111.31,111.14,111.29,240620.0,110.4925,110.6416,110.4726,110.6217,240620.0
2021-04-05 14:10:00,111.24,111.29,111.08,111.1,208200.0,110.572,110.6217,110.413,110.4329,208200.0
2021-04-05 14:20:00,111.08,111.08,110.95,110.96,186960.0,110.413,110.413,110.2838,110.2937,186960.0
2021-04-05 14:30:00,110.96,111.09,110.91,111.08,180980.0,110.2937,110.4229,110.244,110.413,180980.0
2021-04-05 14:40:00,111.14,111.17,111.0,111.11,142220.0,110.4726,110.5025,110.3335,110.4428,142220.0
2021-04-05 14:50:00,111.11,111.15,110.98,111.03,227620.0,110.4428,110.4826,110.3136,110.3633,227620.0
2021-04-05 15:00:00,111.01,111.02,110.43,110.47,399120.0,110.3434,110.3534,109.7669,109.8067,399120.0
2021-04-05 15:10:00,110.5,110.76,110.41,110.75,350460.0,109.8365,110.0949,109.747,110.085,350460.0
2021-04-05 15:20:00,110.71,110.82,110.59,110.62,174520.0,110.0452,110.1546,109.9259,109.9558,174520.0
2021-04-05 15:30:00,110.5,110.83,110.48,110.82,294200.0,109.8365,110.1645,109.8166,110.1546,294200.0
2021-04-05 15:40:00,110.81,111.21,110.66,111.12,522920.0,110.1446,110.5422,109.9955,110.4528,522920.0
2021-04-05 15:50:00,111.08,111.24,110.83,110.95,1465600.0,110.413,110.572,110.1645,110.2838,1465600.0
2021-04-06 09:30:00,110.53,111.24,110.44,110.9,1625660.0,109.8663,110.572,109.7768,110.2341,1625660.0
2021-04-06 09:40:00,110.9,111.4,110.57,110.62,825560.0,110.2341,110.7311,109.9061,109.9558,825560.0
2021-04-06 09:50:00,110.61,110.88,110.53,110.78,372040.0,109.9458,110.2142,109.8663,110.1148,372040.0
2021-04-06 10:00:00,110.75,110.9,110.63,110.87,381660.0,110.085,110.2341,109.9657,110.2043,381660.0
2021-04-06 10:10:00,110.84,110.94,110.58,110.81,291540.0,110.1744,110.2738,109.916,110.1446,291540.0
2021-04-06 10:20:00,110.85,110.94,110.72,110.81,229360.0,110.1844,110.2738,110.0552,110.1446,229360.0
2021-04-06 10:30:00,110.78,110.81,110.15,110.4,635580.0,110.1148,110.1446,109.4886,109.7371,635580.0
2021-04-06 10:40:00,110.36,110.45,110.11,110.43,399460.0,109.6973,109.7868,109.4488,109.7669,399460.0
2021-04-06 10:50:00,110.42,110.55,110.2,110.29,316500.0,109.757,109.8862,109.5383,109.6277,316500.0
2021-04-06 11:00:00,110.31,110.43,110.22,110.35,212560.0,109.6476,109.7669,109.5582,109.6874,212560.0
2021-04-06 11:10:00,110.36,110.44,110.09,110.24,361060.0,109.6973,109.7768,109.4289,109.578,361060.0
2021-04-06 11:20:00,110.25,110.51,110.19,110.4,199820.0,109.588,109.8464,109.5283,109.7371,199820.0
2021-04-06 11:30:00,110.42,110.67,110.38,110.65,185720.0,109.757,110.0055,109.7172,109.9856,185720.0
2021-04-06 11:40:00,110.67,110.97,110.59,110.93,219460.0,110.0055,110.3037,109.9259,110.2639,219460.0
2021-04-06 11:50:00,110.92,111.05,110.73,110.92,199720.0,110.254,110.3832,110.0651,110.254,199720.0
2021-04-06 12:00:00,110.86,110.86,110.68,110.74,106460.0,110.1943,110.1943,110.0154,110.075,106460.0
2021-04-06 12:10:00,110.82,110.88,110.78,110.78,91280.0,110.1546,110.2142,110.1148,110.1148,91280.0
2021-04-06 12:20:00,110.78,110.9,110.74,110.79,97280.0,110.1148,110.2341,110.075,110.1247,97280.0
2021-04-06 12:30:00,110.8,110.89,110.77,110.81,103120.0,110.1347,110.2241,110.1049,110.1446,103120.0
2021-04-06 12:40:00,110.84,110.97,110.8,110.91,108960.0,110.1744,110.3037,110.1347,110.244,108960.0
2021-04-06 12:50:00,110.9,110.96,110.84,110.9,94920.0,110.2341,110.2937,110.1744,110.2341,94920.0
2021-04-06 13:00:00,110.92,110.94,110.67,110.72,105680.0,110.254,110.2738,110.0055,110.0552,105680.0
2021-04-06 13:10:00,110.76,110.81,110.6,110.75,216100.0,110.0949,110.1446,109.9359,110.085,216100.0
2021-04-06 13:20:00,110.67,110.69,110.41,110.48,204040.0,110.0055,110.0253,109.747,109.8166,204040.0
2021-04-06 13:30:00,110.46,110.75,110.44,110.75,230460.0,109.7967,110.085,109.7768,110.085,230460.0
2021-04-06 13:40:00,110.75,110.88,110.73,110.82,153940.0,110.085,110.2142,110.0651,110.1546,153940.0
2021-04-06 13:50:00,110.81,110.92,110.75,110.87,166300.0,110.1446,110.254,110.085,110.2043,166300.0
2021-04-06 14:00:00,110.87,110.87,110.4,110.5,352940.0,110.2043,110.2043,109.7371,109.8365,352940.0
2021-04-06 14:10:00,110.46,110.57,110.24,110.25,397200.0,109.7967,109.9061,109.578,109.588,397200.0
2021-04-06 14:20:00,110.3,110.49,110.26,110.49,138440.0,109.6377,109.8265,109.5979,109.8265,138440.0
2021-04-06 14:30:00,110.46,110.5,110.22,110.38,199320.0,109.7967,109.8365,109.5582,109.7172,199320.0
2021-04-06 14:40:00,110.36,110.5,110.36,110.45,156920.0,109.6973,109.8365,109.6973,109.7868,156920.0
2021-04-06 14:50:00,110.4,110.52,110.33,110.49,184100.0,109.7371,109.8564,109.6675,109.8265,184100.0
2021-04-06 15:00:00,110.5,110.51,110.34,110.38,131560.0,109.8365,109.8464,109.6774,109.7172,131560.0
2021-04-06 15:10:00,110.42,110.73,110.42,110.7,166600.0,109.757,110.0651,109.757,110.0353,166600.0
2021-04-06 15:20:00,110.66,110.79,110.65,110.78,201660.0,109.9955,110.1247,109.9856,110.1148,201660.0
2021-04-06 15:30:00,110.77,110.77,110.49,110.5,190640.0,110.1049,110.1049,109.8265,109.8365,190640.0
2021-04-06 15:40:00,110.47,110.48,110.32,110.48,288560.0,109.8067,109.8166,109.6576,109.8166,288560.0
2021-04-06 15:50:00,110.42,110.59,110.22,110.51,1227360.0,109.757,109.9259,109.5582,109.8464,1227360.0
2021-04-07 09:30:00,110.66,111.61,110.66,110.82,1142920.0,109.9955,110.9398,109.9955,110.1546,1142920.0
2021-04-07 09:40:00,110.91,111.14,110.79,110.94,213940.0,110.244,110.4726,110.1247,110.2738,213940.0
2021-04-07 09:50:00,110.94,111.34,110.9,111.07,305740.0,110.2738,110.6714,110.2341,110.4031,305740.0
2021-04-07 10:00:00,111.05,111.19,110.95,111.19,169000.0,110.3832,110.5223,110.2838,110.5223,169000.0
2021-04-07 10:10:00,111.23,111.43,111.18,111.18,215860.0,110.5621,110.7609,110.5124,110.5124,215860.0
2021-04-07 10:20:00,111.22,111.26,111.1,111.15,160760.0,110.5522,110.5919,110.4329,110.4826,160760.0
2021-04-07 10:30:00,111.17,111.55,111.15,111.4,236320.0,110.5025,110.8802,110.4826,110.7311,236320.0
2021-04-07 10:40:00,111.3,111.46,111.3,111.44,79700.0,110.6317,110.7907,110.6317,110.7708,79700.0
2021-04-07 10:50:00,111.41,111.56,111.36,111.56,97100.0,110.741,110.8901,110.6913,110.8901,97100.0
2021-04-07 11:00:00,111.56,111.88,111.56,111.8,272980.0,110.8901,111.2082,110.8901,111.1287,272980.0
2021-04-07 11:10:00,111.79,111.82,111.55,111.59,88380.0,111.1187,111.1486,110.8802,110.9199,88380.0
2021-04-07 11:20:00,111.6,111.6,111.29,111.33,152100.0,110.9299,110.9299,110.6217,110.6615,152100.0
2021-04-07 11:30:00,111.35,111.46,111.24,111.24,112840.0,110.6814,110.7907,110.572,110.572,112840.0
2021-04-07 11:40:00,111.22,111.58,111.16,111.55,148100.0,110.5522,110.91,110.4925,110.8802,148100.0
2021-04-07 11:50:00,111.61,111.68,111.53,111.6,116760.0,110.9398,111.0094,110.8603,110.9299,116760.0
2021-04-07 12:00:00,111.6,111.73,111.6,111.72,220280.0,110.9299,111.0591,110.9299,111.0492,220280.0
2021-04-07 12:10:00,111.7,111.71,111.36,111.41,175300.0,111.0293,111.0392,110.6913,110.741,175300.0
2021-04-07 12:20:00,111.42,111.57,111.39,111.41,189160.0,110.751,110.9001,110.7211,110.741,189160.0
2021-04-07 12:30:00,111.35,111.56,111.33,111.54,175420.0,110.6814,110.8901,110.6615,110.8702,175420.0
2021-04-07 12:40:00,111.5,111.7,111.48,111.63,130420.0,110.8305,111.0293,110.8106,110.9597,130420.0
2021-04-07 12:50:00,111.61,111.65,111.46,111.53,85700.0,110.9398,110.9796,110.7907,110.8603,85700.0
2021-04-07 13:00:00,111.51,111.69,111.46,111.54,83860.0,110.8404,111.0193,110.7907,110.8702,83860.0
2021-04-07 13:10:00,111.58,111.8,111.55,111.73,233380.0,110.91,111.1287,110.8802,111.0591,233380.0
2021-04-07 13:20:00,111.74,111.75,111.62,111.62,56300.0,111.069,111.079,110.9498,110.9498,56300.0
2021-04-07 13:30:00,111.67,111.68,111.6,111.64,155160.0,110.9995,111.0094,110.9299,110.9696,155160.0
2021-04-07 13:40:00,111.64,111.75,111.57,111.72,167280.0,110.9696,111.079,110.9001,111.0492,167280.0
2021-04-07 13:50:00,111.72,111.8,111.65,111.68,134560.0,111.0492,111.1287,110.9796,111.0094,134560.0
2021-04-07 14:00:00,111.71,111.86,111.71,111.73,178780.0,111.0392,111.1883,111.0392,111.0591,178780.0
2021-04-07 14:10:00,111.74,112.14,111.7,112.11,245260.0,111.069,111.4666,111.0293,111.4368,245260.0
2021-04-07 14:20:00,112.08,112.16,112.04,112.16,178620.0,111.407,111.4865,111.3672,111.4865,178620.0
2021-04-07 14:30:00,112.18,112.23,112.11,112.23,123040.0,111.5064,111.5561,111.4368,111.5561,123040.0
2021-04-07 14:40:00,112.19,112.23,112.05,112.05,173340.0,111.5163,111.5561,111.3772,111.3772,173340.0
2021-04-07 14:50:00,112.07,112.13,111.9,111.93,145880.0,111.3971,111.4567,111.2281,111.2579,145880.0
2021-04-07 15:00:00,111.96,112.11,111.82,111.85,163200.0,111.2877,111.4368,111.1486,111.1784,163200.0
2021-04-07 15:10:00,111.85,111.9,111.76,111.82,193800.0,111.1784,111.2281,111.0889,111.1486,193800.0
2021-04-07 15:20:00,111.82,111.95,111.53,111.62,201500.0,111.1486,111.2778,110.8603,110.9498,201500.0
2021-04-07 15:30:00,111.67,111.76,111.49,111.76,159600.0,110.9995,111.0889,110.8205,111.0889,159600.0
2021-04-07 15:40:00,111.73,112.05,111.73,112.05,227600.0,111.0591,111.3772,111.0591,111.3772,227600.0
2021-04-07 15:50:00,112.05,112.05,111.8,111.94,553900.0,111.3772,111.3772,111.1287,111.2678,553900.0
2021-04-08 09:30:00,113.2,113.59,112.75,112.93,1161400.0,112.5203,112.9079,112.073,112.2519,1161400.0
2021-04-08 09:40:00,112.95,112.97,112.56,112.68,464120.0,112.2718,112.2916,111.8841,112.0034,464120.0
2021-04-08 09:50:00,112.66,112.91,112.39,112.9,639200.0,111.9835,112.232,111.7151,112.2221,639200.0
2021-04-08 10:00:00,112.92,112.95,112.57,112.57,421940.0,112.2419,112.2718,111.894,111.894,421940.0
2021-04-08 10:10:00,112.54,112.71,112.39,112.42,344460.0,111.8642,112.0332,111.7151,111.7449,344460.0
2021-04-08 10:20:00,112.48,112.71,112.42,112.58,263100.0,111.8046,112.0332,111.7449,111.904,263100.0
2021-04-08 10:30:00,112.56,112.66,112.51,112.61,203040.0,111.8841,111.9835,111.8344,111.9338,203040.0
2021-04-08 10:40:00,112.63,112.88,112.61,112.64,336120.0,111.9537,112.2022,111.9338,111.9636,336120.0
2021-04-08 10:50:00,112.63,112.63,112.33,112.44,335480.0,111.9537,111.9537,111.6555,111.7648,335480.0
2021-04-08 11:00:00,112.45,112.6,112.37,112.52,185860.0,111.7748,111.9239,111.6952,111.8443,185860.0
2021-04-08 11:10:00,112.48,112.53,112.33,112.4,235560.0,111.8046,111.8543,111.6555,111.7251,235560.0
2021-04-08 11:20:00,112.4,112.6,112.37,112.42,203960.0,111.7251,111.9239,111.6952,111.7449,203960.0
2021-04-08 11:30:00,112.49,112.58,112.26,112.26,210960.0,111.8145,111.904,111.5859,111.5859,210960.0
2021-04-08 11:40:00,112.3,112.45,112.15,112.45,179720.0,111.6257,111.7748,111.4766,111.7748,179720.0
2021-04-08 11:50:00,112.42,112.47,112.3,112.32,79480.0,111.7449,111.7946,111.6257,111.6455,79480.0
2021-04-08 12:00:00,112.29,112.43,112.26,112.38,121780.0,111.6157,111.7549,111.5859,111.7052,121780.0
2021-04-08 12:10:00,112.44,112.55,112.29,112.54,187520.0,111.7648,111.8742,111.6157,111.8642,187520.0
2021-04-08 12:20:00,112.54,112.54,112.36,112.45,134820.0,111.8642,111.8642,111.6853,111.7748,134820.0
2021-04-08 12:30:00,112.45,112.58,112.34,112.42,180400.0,111.7748,111.904,111.6654,111.7449,180400.0
2021-04-08 12:40:00,112.41,112.45,112.28,112.3,218620.0,111.735,111.7748,111.6058,111.6257,218620.0
2021-04-08 12:50:00,112.27,112.42,112.27,112.39,72000.0,111.5958,111.7449,111.5958,111.7151,72000.0
2021-04-08 13:00:00,112.35,112.55,112.35,112.47,119780.0,111.6754,111.8742,111.6754,111.7946,119780.0
2021-04-08 13:10:00,112.42,112.51,112.4,112.46,82440.0,111.7449,111.8344,111.7251,111.7847,82440.0
2021-04-08 13:20:00,112.45,112.46,112.31,112.36,163000.0,111.7748,111.7847,111.6356,111.6853,163000.0
2021-04-08 13:30:00,112.43,112.48,112.36,112.37,155780.0,111.7549,111.8046,111.6853,111.6952,155780.0
2021-04-08 13:40:00,112.3,112.37,112.27,112.37,157820.0,111.6257,111.6952,111.5958,111.6952,157820.0
2021-04-08 13:50:00,112.33,112.39,112.28,112.29,153000.0,111.6555,111.7151,111.6058,111.6157,153000.0
2021-04-08 14:00:00,112.27,112.28,112.2,112.25,170380.0,111.5958,111.6058,111.5263,111.576,170380.0
2021-04-08 14:10:00,112.24,112.49,112.24,112.49,520840.0,111.566,111.8145,111.566,111.8145,520840.0
2021-04-08 14:20:00,112.44,112.53,112.34,112.51,142720.0,111.7648,111.8543,111.6654,111.8344,142720.0
2021-04-08 14:30:00,112.51,112.54,112.45,112.54,206500.0,111.8344,111.8642,111.7748,111.8642,206500.0
2021-04-08 14:40:00,112.53,112.56,112.47,112.52,138480.0,111.8543,111.8841,111.7946,111.8443,138480.0
2021-04-08 14:50:00,112.5,112.5,112.32,112.32,81700.0,111.8245,111.8245,111.6455,111.6455,81700.0
2021-04-08 15:00:00,112.31,112.44,112.31,112.44,74660.0,111.6356,111.7648,111.6356,111.7648,74660.0
2021-04-08 15:10:00,112.44,112.6,112.39,112.58,85940.0,111.7648,111.9239,111.7151,111.904,85940.0
2021-04-08 15:20:00,112.56,112.57,112.36,112.36,210080.0,111.8841,111.894,111.6853,111.6853,210080.0
2021-04-08 15:30:00,112.37,112.57,112.35,112.55,199500.0,111.6952,111.894,111.6754,111.8742,199500.0
2021-04-08 15:40:00,112.58,112.63,112.51,112.52,190240.0,111.904,111.9537,111.8344,111.8443,190240.0
2021-04-08 15:50:00,112.47,112.54,112.32,112.53,825120.0,111.7946,111.8642,111.6455,111.8543,825120.0
2021-04-09 09:30:00,112.27,112.42,111.9,112.09,756120.0,111.5958,111.7449,111.2281,111.4169,756120.0
2021-04-09 09:40:00,112.15,112.42,111.86,112.2,216400.0,111.4766,111.7449,111.1883,111.5263,216400.0
2021-04-09 09:50:00,112.22,112.71,112.12,112.57,273920.0,111.5461,112.0332,111.4467,111.894,273920.0
2021-04-09 10:00:00,112.53,112.88,112.53,112.78,304940.0,111.8543,112.2022,111.8543,112.1028,304940.0
2021-04-09 10:10:00,112.8,112.88,112.65,112.72,135340.0,112.1227,112.2022,111.9736,112.0431,135340.0
2021-04-09 10:20:00,112.72,112.76,112.2,112.25,266440.0,112.0431,112.0829,111.5263,111.576,266440.0
2021-04-09 10:30:00,112.21,112.5,112.15,112.3,294000.0,111.5362,111.8245,111.4766,111.6257,294000.0
2021-04-09 10:40:00,112.29,112.39,112.19,112.3,128400.0,111.6157,111.7151,111.5163,111.6257,128400.0
2021-04-09 10:50:00,112.29,112.42,112.28,112.37,99620.0,111.6157,111.7449,111.6058,111.6952,99620.0
2021-04-09 11:00:00,112.34,112.44,112.33,112.36,91340.0,111.6654,111.7648,111.6555,111.6853,91340.0
2021-04-09 11:10:00,112.37,112.53,112.34,112.39,131560.0,111.6952,111.8543,111.6654,111.7151,131560.0
2021-04-09 11:20:00,112.4,112.59,112.4,112.54,140680.0,111.7251,111.9139,111.7251,111.8642,140680.0
2021-04-09 11:30:00,112.49,112.75,112.48,112.71,175460.0,111.8145,112.073,111.8046,112.0332,175460.0
2021-04-09 11:40:00,112.71,112.77,112.7,112.73,151700.0,112.0332,112.0928,112.0233,112.0531,151700.0
2021-04-09 11:50:00,112.73,112.84,112.71,112.84,166560.0,112.0531,112.1624,112.0332,112.1624,166560.0
2021-04-09 12:00:00,112.79,113.01,112.79,112.92,126880.0,112.1127,112.3314,112.1127,112.2419,126880.0
2021-04-09 12:10:00,112.91,112.92,112.74,112.75,150480.0,112.232,112.2419,112.063,112.073,150480.0
2021-04-09 12:20:00,112.78,112.9,112.76,112.84,42980.0,112.1028,112.2221,112.0829,112.1624,42980.0
2021-04-09 12:30:00,112.85,112.89,112.8,112.89,42280.0,112.1724,112.2121,112.1227,112.2121,42280.0
2021-04-09 12:40:00,112.86,112.97,112.86,112.9,95880.0,112.1823,112.2916,112.1823,112.2221,95880.0
2021-04-09 12:50:00,112.92,113.14,112.9,113.14,128520.0,112.2419,112.4606,112.2221,112.4606,128520.0
2021-04-09 13:00:00,113.12,113.15,112.99,112.99,113760.0,112.4407,112.4706,112.3115,112.3115,113760.0
2021-04-09 13:10:00,113.03,113.04,112.91,112.92,90180.0,112.3513,112.3612,112.232,112.2419,90180.0
2021-04-09 13:20:00,112.98,113.14,112.95,113.14,115560.0,112.3016,112.4606,112.2718,112.4606,115560.0
2021-04-09 13:30:00,113.09,113.29,113.09,113.28,280360.0,112.4109,112.6097,112.4109,112.5998,280360.0
2021-04-09 13:40:00,113.27,113.3,113.12,113.12,101520.0,112.5898,112.6197,112.4407,112.4407,101520.0
2021-04-09 13:50:00,113.15,113.15,112.95,112.99,182320.0,112.4706,112.4706,112.2718,112.3115,182320.0
2021-04-09 14:00:00,113.02,113.14,112.99,113.08,99280.0,112.3413,112.4606,112.3115,112.401,99280.0
2021-04-09 14:10:00,113.05,113.14,113.03,113.1,100900.0,112.3712,112.4606,112.3513,112.4209,100900.0
2021-04-09 14:20:00,113.07,113.18,113.07,113.12,75760.0,112.391,112.5004,112.391,112.4407,75760.0
2021-04-09 14:30:00,113.12,113.12,113.01,113.12,160380.0,112.4407,112.4407,112.3314,112.4407,160380.0
2021-04-09 14:40:00,113.13,113.14,112.9,112.93,165660.0,112.4507,112.4606,112.2221,112.2519,165660.0
2021-04-09 14:50:00,112.9,112.97,112.82,112.91,191380.0,112.2221,112.2916,112.1425,112.232,191380.0
2021-04-09 15:00:00,112.88,113.0,112.83,112.91,153500.0,112.2022,112.3215,112.1525,112.232,153500.0
2021-04-09 15:10:00,112.93,112.93,112.83,112.9,76720.0,112.2519,112.2519,112.1525,112.2221,76720.0
2021-04-09 15:20:00,112.93,113.16,112.92,113.12,219680.0,112.2519,112.4805,112.2419,112.4407,219680.0
2021-04-09 15:30:00,113.16,113.46,113.16,113.4,318920.0,112.4805,112.7787,112.4805,112.7191,318920.0
2021-04-09 15:40:00,113.4,113.4,113.24,113.37,276980.0,112.7191,112.7191,112.56,112.6892,276980.0
2021-04-09 15:50:00,113.4,113.7,113.37,113.53,1530780.0,112.7191,113.0173,112.6892,112.8483,1530780.0
2021-04-12 09:30:00,112.71,112.84,112.44,112.69,1268240.0,112.0332,112.1624,111.7648,112.0133,1268240.0
2021-04-12 09:40:00,112.7,112.82,112.25,112.3,590300.0,112.0233,112.1425,111.576,111.6257,590300.0
2021-04-12 09:50:00,112.25,112.54,111.94,112.54,492640.0,111.576,111.8642,111.2678,111.8642,492640.0
2021-04-12 10:00:00,112.59,112.8,112.55,112.55,343960.0,111.9139,112.1227,111.8742,111.8742,343960.0
2021-04-12 10:10:00,112.56,112.59,112.4,112.5,114240.0,111.8841,111.9139,111.7251,111.8245,114240.0
2021-04-12 10:20:00,112.58,112.63,112.4,112.46,120720.0,111.904,111.9537,111.7251,111.7847,120720.0
2021-04-12 10:30:00,112.38,112.77,112.38,112.54,359260.0,111.7052,112.0928,111.7052,111.8642,359260.0
2021-04-12 10:40:00,112.54,112.7,112.42,112.68,141980.0,111.8642,112.0233,111.7449,112.0034,141980.0
2021-04-12 10:50:00,112.68,112.78,112.54,112.54,121940.0,112.0034,112.1028,111.8642,111.8642,121940.0
2021-04-12 11:00:00,112.52,112.64,112.47,112.57,221700.0,111.8443,111.9636,111.7946,111.894,221700.0
2021-04-12 11:10:00,112.55,112.55,112.3,112.34,119680.0,111.8742,111.8742,111.6257,111.6654,119680.0
2021-04-12 11:20:00,112.37,112.39,112.29,112.31,99420.0,111.6952,111.7151,111.6157,111.6356,99420.0
2021-04-12 11:30:00,112.3,112.3,112.05,112.13,174720.0,111.6257,111.6257,111.3772,111.4567,174720.0
2021-04-12 11:40:00,112.06,112.15,111.95,111.95,220200.0,111.3871,111.4766,111.2778,111.2778,220200.0
2021-04-12 11:50:00,111.93,112.15,111.8,112.15,75280.0,111.2579,111.4766,111.1287,111.4766,75280.0
2021-04-12 12:00:00,112.16,112.22,112.07,112.12,182900.0,111.4865,111.5461,111.3971,111.4467,182900.0
2021-04-12 12:10:00,112.09,112.2,112.01,112.1,97060.0,111.4169,111.5263,111.3374,111.4269,97060.0
2021-04-12 12:20:00,112.09,112.32,112.08,112.25,67960.0,111.4169,111.6455,111.407,111.576,67960.0
2021-04-12 12:30:00,112.29,112.37,112.14,112.19,114500.0,111.6157,111.6952,111.4666,111.5163,114500.0
2021-04-12 12:40:00,112.18,112.28,112.14,112.15,55180.0,111.5064,111.6058,111.4666,111.4766,55180.0
2021-04-12 12:50:00,112.13,112.18,112.1,112.1,52580.0,111.4567,111.5064,111.4269,111.4269,52580.0
2021-04-12 13:00:00,112.11,112.17,112.03,112.03,93640.0,111.4368,111.4964,111.3573,111.3573,93640.0
2021-04-12 13:10:00,112.06,112.07,111.87,111.91,161240.0,111.3871,111.3971,111.1983,111.238,161240.0
2021-04-12 13:20:00,111.93,111.93,111.7,111.84,129600.0,111.2579,111.2579,111.0293,111.1684,129600.0
2021-04-12 13:30:00,111.8,111.85,111.73,111.8,68240.0,111.1287,111.1784,111.0591,111.1287,68240.0
2021-04-12 13:40:00,111.75,111.76,111.65,111.74,103540.0,111.079,111.0889,110.9796,111.069,103540.0
2021-04-12 13:50:00,111.71,111.8,111.57,111.64,94540.0,111.0392,111.1287,110.9001,110.9696,94540.0
2021-04-12 14:00:00,111.64,111.81,111.64,111.77,87680.0,110.9696,111.1386,110.9696,111.0989,87680.0
2021-04-12 14:10:00,111.76,111.82,111.72,111.8,63500.0,111.0889,111.1486,111.0492,111.1287,63500.0
2021-04-12 14:20:00,111.84,111.9,111.68,111.89,51800.0,111.1684,111.2281,111.0094,111.2181,51800.0
2021-04-12 14:30:00,111.88,111.9,111.84,111.86,50120.0,111.2082,111.2281,111.1684,111.1883,50120.0
2021-04-12 14:40:00,111.89,111.96,111.81,111.81,108600.0,111.2181,111.2877,111.1386,111.1386,108600.0
2021-04-12 14:50:00,111.81,111.81,111.64,111.66,71540.0,111.1386,111.1386,110.9696,110.9895,71540.0
2021-04-12 15:00:00,111.64,111.73,111.58,111.69,144940.0,110.9696,111.0591,110.91,111.0193,144940.0
2021-04-12 15:10:00,111.68,111.68,111.39,111.49,168700.0,111.0094,111.0094,110.7211,110.8205,168700.0
2021-04-12 15:20:00,111.49,111.78,111.49,111.73,135880.0,110.8205,111.1088,110.8205,111.0591,135880.0
2021-04-12 15:30:00,111.71,111.85,111.6,111.78,135180.0,111.0392,111.1784,110.9299,111.1088,135180.0
2021-04-12 15:40:00,111.77,112.15,111.68,112.06,401860.0,111.0989,111.4766,111.0094,111.3871,401860.0
2021-04-12 15:50:00,112.05,112.34,112.0,112.26,744940.0,111.3772,111.6654,111.3275,111.5859,744940.0
2021-04-13 09:30:00,112.55,112.99,112.31,112.85,764500.0,111.8742,112.3115,111.6356,112.1724,764500.0
2021-04-13 09:40:00,112.85,112.85,112.45,112.57,248520.0,112.1724,112.1724,111.7748,111.894,248520.0
2021-04-13 09:50:00,112.6,112.9,112.58,112.9,240580.0,111.9239,112.2221,111.904,112.2221,240580.0
2021-04-13 10:00:00,112.92,113.04,112.78,113.04,147900.0,112.2419,112.3612,112.1028,112.3612,147900.0
2021-04-13 10:10:00,112.99,113.17,112.91,112.93,144880.0,112.3115,112.4904,112.232,112.2519,144880.0
2021-04-13 10:20:00,112.89,112.91,112.6,112.78,264960.0,112.2121,112.232,111.9239,112.1028,264960.0
2021-04-13 10:30:00,112.78,112.9,112.63,112.65,154940.0,112.1028,112.2221,111.9537,111.9736,154940.0
2021-04-13 10:40:00,112.74,112.76,112.52,112.57,214840.0,112.063,112.0829,111.8443,111.894,214840.0
2021-04-13 10:50:00,112.6,112.6,112.15,112.32,431700.0,111.9239,111.9239,111.4766,111.6455,431700.0
2021-04-13 11:00:00,112.3,112.52,112.23,112.52,275740.0,111.6257,111.8443,111.5561,111.8443,275740.0
2021-04-13 11:10:00,112.48,112.51,112.4,112.4,67220.0,111.8046,111.8344,111.7251,111.7251,67220.0
2021-04-13 11:20:00,112.45,112.62,112.41,112.6,80760.0,111.7748,111.9437,111.735,111.9239,80760.0
2021-04-13 11:30:00,112.64,112.71,112.35,112.55,106420.0,111.9636,112.0332,111.6754,111.8742,106420.0
2021-04-13 11:40:00,112.64,112.68,112.54,112.54,32080.0,111.9636,112.0034,111.8642,111.8642,32080.0
2021-04-13 11:50:00,112.55,112.63,112.46,112.63,86740.0,111.8742,111.9537,111.7847,111.9537,86740.0
2021-04-13 12:00:00,112.62,112.65,112.52,112.59,28000.0,111.9437,111.9736,111.8443,111.9139,28000.0
2021-04-13 12:10:00,112.59,112.63,112.57,112.57,28500.0,111.9139,111.9537,111.894,111.894,28500.0
2021-04-13 12:20:00,112.57,112.62,112.42,112.47,67240.0,111.894,111.9437,111.7449,111.7946,67240.0
2021-04-13 12:30:00,112.44,112.56,112.43,112.5,51000.0,111.7648,111.8841,111.7549,111.8245,51000.0
2021-04-13 12:40:00,112.5,112.64,112.47,112.64,73160.0,111.8245,111.9636,111.7946,111.9636,73160.0
2021-04-13 12:50:00,112.63,112.63,112.34,112.38,86520.0,111.9537,111.9537,111.6654,111.7052,86520.0
2021-04-13 13:00:00,112.39,112.55,112.37,112.47,44620.0,111.7151,111.8742,111.6952,111.7946,44620.0
2021-04-13 13:10:00,112.47,112.54,112.43,112.53,35700.0,111.7946,111.8642,111.7549,111.8543,35700.0
2021-04-13 13:20:00,112.52,112.65,112.52,112.62,100580.0,111.8443,111.9736,111.8443,111.9437,100580.0
2021-04-13 13:30:00,112.62,112.65,112.59,112.59,66420.0,111.9437,111.9736,111.9139,111.9139,66420.0
2021-04-13 13:40:00,112.61,112.62,112.37,112.4,70380.0,111.9338,111.9437,111.6952,111.7251,70380.0
2021-04-13 13:50:00,112.39,112.44,112.29,112.35,122600.0,111.7151,111.7648,111.6157,111.6754,122600.0
2021-04-13 14:00:00,112.32,112.41,112.32,112.41,34000.0,111.6455,111.735,111.6455,111.735,34000.0
2021-04-13 14:10:00,112.41,112.5,112.39,112.5,29400.0,111.735,111.8245,111.7151,111.8245,29400.0
2021-04-13 14:20:00,112.51,112.53,112.39,112.49,44600.0,111.8344,111.8543,111.7151,111.8145,44600.0
2021-04-13 14:30:00,112.49,112.59,112.47,112.52,52300.0,111.8145,111.9139,111.7946,111.8443,52300.0
2021-04-13 14:40:00,112.6,112.75,112.6,112.74,70880.0,111.9239,112.073,111.9239,112.063,70880.0
2021-04-13 14:50:00,112.79,112.93,112.76,112.91,94740.0,112.1127,112.2519,112.0829,112.232,94740.0
2021-04-13 15:00:00,112.95,113.05,112.84,113.05,158080.0,112.2718,112.3712,112.1624,112.3712,158080.0
2021-04-13 15:10:00,113.01,113.12,113.01,113.08,140980.0,112.3314,112.4407,112.3314,112.401,140980.0
2021-04-13 15:20:00,113.1,113.16,113.08,113.15,93300.0,112.4209,112.4805,112.401,112.4706,93300.0
2021-04-13 15:30:00,113.14,113.14,112.89,112.89,82920.0,112.4606,112.4606,112.2121,112.2121,82920.0
2021-04-13 15:40:00,112.86,112.94,112.66,112.89,181540.0,112.1823,112.2618,111.9835,112.2121,181540.0
2021-04-13 15:50:00,112.89,113.08,112.66,112.66,627700.0,112.2121,112.401,111.9835,111.9835,627700.0
2021-04-14 09:30:00,113.37,113.37,112.87,112.88,841300.0,112.6892,112.6892,112.1922,112.2022,841300.0
2021-04-14 09:40:00,112.82,112.82,112.56,112.7,232420.0,112.1425,112.1425,111.8841,112.0233,232420.0
2021-04-14 09:50:00,112.64,112.84,112.56,112.83,125620.0,111.9636,112.1624,111.8841,112.1525,125620.0
2021-04-14 10:00:00,112.78,113.06,112.6,113.06,158500.0,112.1028,112.3811,111.9239,112.3811,158500.0
2021-04-14 10:10:00,113.13,113.13,112.85,112.91,129060.0,112.4507,112.4507,112.1724,112.232,129060.0
2021-04-14 10:20:00,112.9,112.93,112.63,112.72,109660.0,112.2221,112.2519,111.9537,112.0431,109660.0
2021-04-14 10:30:00,112.75,113.07,112.75,112.95,86180.0,112.073,112.391,112.073,112.2718,86180.0
2021-04-14 10:40:00,112.93,113.15,112.93,113.11,131840.0,112.2519,112.4706,112.2519,112.4308,131840.0
2021-04-14 10:50:00,113.1,113.19,112.96,112.97,68300.0,112.4209,112.5103,112.2817,112.2916,68300.0
2021-04-14 11:00:00,112.94,113.01,112.66,112.75,179860.0,112.2618,112.3314,111.9835,112.073,179860.0
2021-04-14 11:10:00,112.74,112.74,112.59,112.59,234720.0,112.063,112.063,111.9139,111.9139,234720.0
2021-04-14 11:20:00,112.56,112.66,112.45,112.58,193380.0,111.8841,111.9835,111.7748,111.904,193380.0
2021-04-14 11:30:00,112.56,112.65,112.48,112.48,151960.0,111.8841,111.9736,111.8046,111.8046,151960.0
2021-04-14 11:40:00,112.45,112.62,112.41,112.53,88180.0,111.7748,111.9437,111.735,111.8543,88180.0
2021-04-14 11:50:00,112.5,112.75,112.5,112.75,52820.0,111.8245,112.073,111.8245,112.073,52820.0
2021-04-14 12:00:00,112.76,112.8,112.55,112.73,69680.0,112.0829,112.1227,111.8742,112.0531,69680.0
2021-04-14 12:10:00,112.7,112.72,112.58,112.58,12000.0,112.0233,112.0431,111.904,111.904,12000.0
2021-04-14 12:20:00,112.7,112.8,112.62,112.66,43500.0,112.0233,112.1227,111.9437,111.9835,43500.0
2021-04-14 12:30:00,112.67,112.93,112.64,112.89,113340.0,111.9934,112.2519,111.9636,112.2121,113340.0
2021-04-14 12:40:00,112.92,112.95,112.83,112.83,79480.0,112.2419,112.2718,112.1525,112.1525,79480.0
2021-04-14 12:50:00,112.85,112.92,112.84,112.92,31900.0,112.1724,112.2419,112.1624,112.2419,31900.0
2021-04-14 13:00:00,112.85,112.85,112.73,112.8,20620.0,112.1724,112.1724,112.0531,112.1227,20620.0
2021-04-14 13:10:00,112.79,112.82,112.71,112.8,55660.0,112.1127,112.1425,112.0332,112.1227,55660.0
2021-04-14 13:20:00,112.75,112.87,112.75,112.78,27220.0,112.073,112.1922,112.073,112.1028,27220.0
2021-04-14 13:30:00,112.76,112.76,112.61,112.65,24980.0,112.0829,112.0829,111.9338,111.9736,24980.0
2021-04-14 13:40:00,112.58,112.68,112.58,112.64,69200.0,111.904,112.0034,111.904,111.9636,69200.0
2021-04-14 13:50:00,112.64,112.69,112.4,112.4,114480.0,111.9636,112.0133,111.7251,111.7251,114480.0
2021-04-14 14:00:00,112.4,112.45,112.25,112.33,192880.0,111.7251,111.7748,111.576,111.6555,192880.0
2021-04-14 14:10:00,112.35,112.56,112.33,112.5,146100.0,111.6754,111.8841,111.6555,111.8245,146100.0
2021-04-14 14:20:00,112.5,112.8,112.49,112.79,93200.0,111.8245,112.1227,111.8145,112.1127,93200.0
2021-04-14 14:30:00,112.83,112.83,112.68,112.7,78460.0,112.1525,112.1525,112.0034,112.0233,78460.0
2021-04-14 14:40:00,112.74,112.75,112.61,112.61,39840.0,112.063,112.073,111.9338,111.9338,39840.0
2021-04-14 14:50:00,112.54,112.55,112.42,112.43,76000.0,111.8642,111.8742,111.7449,111.7549,76000.0
2021-04-14 15:00:00,112.43,112.46,112.22,112.28,163500.0,111.7549,111.7847,111.5461,111.6058,163500.0
2021-04-14 15:10:00,112.29,112.58,112.23,112.48,105300.0,111.6157,111.904,111.5561,111.8046,105300.0
2021-04-14 15:20:00,112.49,112.51,112.39,112.47,142860.0,111.8145,111.8344,111.7151,111.7946,142860.0
2021-04-14 15:30:00,112.47,112.52,112.35,112.44,180820.0,111.7946,111.8443,111.6754,111.7648,180820.0
2021-04-14 15:40:00,112.46,112.46,112.13,112.17,244980.0,111.7847,111.7847,111.4567,111.4964,244980.0
2021-04-14 15:50:00,112.12,112.24,111.8,112.22,802660.0,111.4467,111.566,111.1287,111.5461,802660.0
2021-04-15 09:30:00,113.09,113.6,112.82,113.16,931780.0,112.4109,112.9179,112.1425,112.4805,931780.0
2021-04-15 09:40:00,113.19,113.27,113.0,113.06,326920.0,112.5103,112.5898,112.3215,112.3811,326920.0
2021-04-15 09:50:00,113.09,113.12,112.76,112.82,259080.0,112.4109,112.4407,112.0829,112.1425,259080.0
2021-04-15 10:00:00,112.82,112.88,112.56,112.88,240220.0,112.1425,112.2022,111.8841,112.2022,240220.0
2021-04-15 10:10:00,112.85,113.21,112.85,113.21,187580.0,112.1724,112.5302,112.1724,112.5302,187580.0
2021-04-15 10:20:00,113.2,113.33,113.11,113.32,150880.0,112.5203,112.6495,112.4308,112.6395,150880.0
2021-04-15 10:30:00,113.36,113.89,113.36,113.89,549420.0,112.6793,113.2061,112.6793,113.2061,549420.0
2021-04-15 10:40:00,113.89,114.0,113.75,113.77,210500.0,113.2061,113.3155,113.067,113.0868,210500.0
2021-04-15 10:50:00,113.8,113.8,113.48,113.57,124560.0,113.1167,113.1167,112.7986,112.888,124560.0
2021-04-15 11:00:00,113.6,113.84,113.58,113.6,167300.0,112.9179,113.1564,112.898,112.9179,167300.0
2021-04-15 11:10:00,113.61,113.75,113.57,113.75,108760.0,112.9278,113.067,112.888,113.067,108760.0
2021-04-15 11:20:00,113.69,113.8,113.51,113.66,175920.0,113.0073,113.1167,112.8284,112.9775,175920.0
2021-04-15 11:30:00,113.63,113.67,113.57,113.57,92000.0,112.9477,112.9874,112.888,112.888,92000.0
2021-04-15 11:40:00,113.6,113.62,113.56,113.59,65780.0,112.9179,112.9377,112.8781,112.9079,65780.0
2021-04-15 11:50:00,113.56,113.57,113.37,113.43,89260.0,112.8781,112.888,112.6892,112.7489,89260.0
2021-04-15 12:00:00,113.52,113.75,113.5,113.75,201680.0,112.8383,113.067,112.8185,113.067,201680.0
2021-04-15 12:10:00,113.77,113.92,113.75,113.86,127380.0,113.0868,113.2359,113.067,113.1763,127380.0
2021-04-15 12:20:00,113.89,114.11,113.81,114.04,210480.0,113.2061,113.4248,113.1266,113.3552,210480.0
2021-04-15 12:30:00,114.05,114.33,114.02,114.33,301900.0,113.3652,113.6435,113.3353,113.6435,301900.0
2021-04-15 12:40:00,114.33,114.41,114.25,114.33,249960.0,113.6435,113.723,113.564,113.6435,249960.0
2021-04-15 12:50:00,114.38,114.68,114.38,114.67,276920.0,113.6932,113.9914,113.6932,113.9814,276920.0
2021-04-15 13:00:00,114.67,114.67,114.3,114.36,201040.0,113.9814,113.9814,113.6137,113.6733,201040.0
2021-04-15 13:10:00,114.36,114.56,114.17,114.51,246020.0,113.6733,113.8721,113.4844,113.8224,246020.0
2021-04-15 13:20:00,114.49,114.75,114.48,114.56,181260.0,113.8025,114.061,113.7926,113.8721,181260.0
2021-04-15 13:30:00,114.64,114.8,114.63,114.64,92100.0,113.9516,114.1107,113.9417,113.9516,92100.0
2021-04-15 13:40:00,114.66,114.72,114.64,114.66,91060.0,113.9715,114.0311,113.9516,113.9715,91060.0
2021-04-15 13:50:00,114.66,114.66,114.32,114.32,182220.0,113.9715,113.9715,113.6335,113.6335,182220.0
2021-04-15 14:00:00,114.31,114.42,114.25,114.35,183720.0,113.6236,113.7329,113.564,113.6634,183720.0
2021-04-15 14:10:00,114.3,114.43,114.29,114.33,148760.0,113.6137,113.7429,113.6037,113.6435,148760.0
2021-04-15 14:20:00,114.29,114.32,114.21,114.26,183460.0,113.6037,113.6335,113.5242,113.5739,183460.0
2021-04-15 14:30:00,114.27,114.27,114.09,114.24,259840.0,113.5838,113.5838,113.4049,113.554,259840.0
2021-04-15 14:40:00,114.21,114.27,113.91,114.05,148580.0,113.5242,113.5838,113.226,113.3652,148580.0
2021-04-15 14:50:00,114.11,114.15,113.92,114.03,488900.0,113.4248,113.4646,113.2359,113.3453,488900.0
2021-04-15 15:00:00,114.03,114.1,113.99,113.99,115920.0,113.3453,113.4149,113.3055,113.3055,115920.0
2021-04-15 15:10:00,113.98,114.27,113.93,114.26,136940.0,113.2956,113.5838,113.2459,113.5739,136940.0
2021-04-15 15:20:00,114.29,114.33,114.03,114.08,272360.0,113.6037,113.6435,113.3453,113.395,272360.0
2021-04-15 15:30:00,114.06,114.49,114.04,114.47,287380.0,113.3751,113.8025,113.3552,113.7826,287380.0
2021-04-15 15:40:00,114.47,114.6,114.33,114.4,325700.0,113.7826,113.9119,113.6435,113.7131,325700.0
2021-04-15 15:50:00,114.36,114.52,114.14,114.26,886400.0,113.6733,113.8323,113.4546,113.5739,886400.0
2021-04-16 09:30:00,114.47,114.71,113.76,114.02,2303640.0,113.7826,114.0212,113.0769,113.3353,2303640.0
2021-04-16 09:40:00,114.09,114.15,113.67,113.8,321420.0,113.4049,113.4646,112.9874,113.1167,321420.0
2021-04-16 09:50:00,113.79,113.84,113.55,113.73,199540.0,113.1067,113.1564,112.8682,113.0471,199540.0
2021-04-16 10:00:00,113.7,114.17,113.7,114.15,181720.0,113.0173,113.4844,113.0173,113.4646,181720.0
2021-04-16 10:10:00,114.17,114.19,113.75,114.07,157320.0,113.4844,113.5043,113.067,113.385,157320.0
2021-04-16 10:20:00,114.1,114.16,113.82,113.85,134860.0,113.4149,113.4745,113.1365,113.1664,134860.0
2021-04-16 10:30:00,113.86,114.03,113.84,113.9,91000.0,113.1763,113.3453,113.1564,113.2161,91000.0
2021-04-16 10:40:00,113.96,114.15,113.84,114.15,201020.0,113.2757,113.4646,113.1564,113.4646,201020.0
2021-04-16 10:50:00,114.18,114.2,114.02,114.07,88160.0,113.4944,113.5143,113.3353,113.385,88160.0
2021-04-16 11:00:00,114.13,114.19,113.93,114.15,202580.0,113.4447,113.5043,113.2459,113.4646,202580.0
2021-04-16 11:10:00,114.09,114.18,113.95,114.11,168480.0,113.4049,113.4944,113.2658,113.4248,168480.0
2021-04-16 11:20:00,114.09,114.14,113.93,113.97,79060.0,113.4049,113.4546,113.2459,113.2856,79060.0
2021-04-16 11:30:00,114.01,114.08,113.96,114.04,69400.0,113.3254,113.395,113.2757,113.3552,69400.0
2021-04-16 11:40:00,114.01,114.01,113.85,113.92,134720.0,113.3254,113.3254,113.1664,113.2359,134720.0
2021-04-16 11:50:00,113.92,113.97,113.85,113.96,123840.0,113.2359,113.2856,113.1664,113.2757,123840.0
2021-04-16 12:00:00,113.97,114.03,113.87,114.03,54720.0,113.2856,113.3453,113.1862,113.3453,54720.0
2021-04-16 12:10:00,114.0,114.01,113.94,114.01,113960.0,113.3155,113.3254,113.2558,113.3254,113960.0
2021-04-16 12:20:00,114.0,114.02,113.89,114.02,48720.0,113.3155,113.3353,113.2061,113.3353,48720.0
2021-04-16 12:30:00,114.02,114.11,113.95,114.01,109180.0,113.3353,113.4248,113.2658,113.3254,109180.0
2021-04-16 12:40:00,113.98,114.01,113.88,113.88,57360.0,113.2956,113.3254,113.1962,113.1962,57360.0
2021-04-16 12:50:00,113.89,113.89,113.66,113.83,155900.0,113.2061,113.2061,112.9775,113.1465,155900.0
2021-04-16 13:00:00,113.86,113.93,113.81,113.81,72480.0,113.1763,113.2459,113.1266,113.1266,72480.0
2021-04-16 13:10:00,113.79,113.79,113.71,113.78,48680.0,113.1067,113.1067,113.0272,113.0968,48680.0
2021-04-16 13:20:00,113.77,113.77,113.67,113.69,73420.0,113.0868,113.0868,112.9874,113.0073,73420.0
2021-04-16 13:30:00,113.7,113.76,113.59,113.73,167700.0,113.0173,113.0769,112.9079,113.0471,167700.0
2021-04-16 13:40:00,113.8,113.87,113.74,113.81,43620.0,113.1167,113.1862,113.057,113.1266,43620.0
2021-04-16 13:50:00,113.81,113.88,113.77,113.85,53000.0,113.1266,113.1962,113.0868,113.1664,53000.0
2021-04-16 14:00:00,113.87,114.15,113.86,114.14,149040.0,113.1862,113.4646,113.1763,113.4546,149040.0
2021-04-16 14:10:00,114.15,114.22,114.03,114.03,111000.0,113.4646,113.5341,113.3453,113.3453,111000.0
2021-04-16 14:20:00,114.1,114.2,114.09,114.17,38960.0,113.4149,113.5143,113.4049,113.4844,38960.0
2021-04-16 14:30:00,114.14,114.21,114.12,114.14,110960.0,113.4546,113.5242,113.4347,113.4546,110960.0
2021-04-16 14:40:00,114.13,114.22,114.13,114.16,105820.0,113.4447,113.5341,113.4447,113.4745,105820.0
2021-04-16 14:50:00,114.16,114.17,114.09,114.13,184260.0,113.4745,113.4844,113.4049,113.4447,184260.0
2021-04-16 15:00:00,114.14,114.15,113.99,114.02,157540.0,113.4546,113.4646,113.3055,113.3353,157540.0
2021-04-16 15:10:00,114.01,114.16,113.98,114.15,120140.0,113.3254,113.4745,113.2956,113.4646,120140.0
2021-04-16 15:20:00,114.14,114.18,114.09,114.16,105680.0,113.4546,113.4944,113.4049,113.4745,105680.0
2021-04-16 15:30:00,114.17,114.21,114.1,114.18,143880.0,113.4844,113.5242,113.4149,113.4944,143880.0
2021-04-16 15:40:00,114.18,114.39,114.18,114.35,332420.0,113.4944,113.7031,113.4944,113.6634,332420.0
2021-04-16 15:50:00,114.35,114.45,114.12,114.12,1029720.0,113.6634,113.7628,113.4347,113.4347,1029720.0
2021-04-19 09:30:00,113.51,115.2,113.51,114.98,1122580.0,112.8284,114.5083,112.8284,114.2896,1122580.0
2021-04-19 09:40:00,114.96,115.13,114.65,114.78,250500.0,114.2697,114.4387,113.9616,114.0908,250500.0
2021-04-19 09:50:00,114.84,115.15,114.75,114.79,252680.0,114.1504,114.4586,114.061,114.1007,252680.0
2021-04-19 10:00:00,114.79,114.94,114.1,114.2,330240.0,114.1007,114.2498,113.4149,113.5143,330240.0
2021-04-19 10:10:00,114.2,114.26,113.72,113.96,264360.0,113.5143,113.5739,113.0371,113.2757,264360.0
2021-04-19 10:20:00,113.94,114.43,113.93,114.36,158100.0,113.2558,113.7429,113.2459,113.6733,158100.0
2021-04-19 10:30:00,114.4,114.58,114.32,114.49,216920.0,113.7131,113.892,113.6335,113.8025,216920.0
2021-04-19 10:40:00,114.38,114.38,113.83,114.01,218400.0,113.6932,113.6932,113.1465,113.3254,218400.0
2021-04-19 10:50:00,114.04,114.64,113.89,114.59,208640.0,113.3552,113.9516,113.2061,113.9019,208640.0
2021-04-19 11:00:00,114.54,114.76,114.31,114.74,279840.0,113.8522,114.0709,113.6236,114.051,279840.0
2021-04-19 11:10:00,114.72,114.75,114.51,114.65,217620.0,114.0311,114.061,113.8224,113.9616,217620.0
2021-04-19 11:20:00,114.67,114.69,114.4,114.66,125180.0,113.9814,114.0013,113.7131,113.9715,125180.0
2021-04-19 11:30:00,114.51,114.51,114.25,114.27,47040.0,113.8224,113.8224,113.564,113.5838,47040.0
2021-04-19 11:40:00,114.31,114.38,114.0,114.32,208800.0,113.6236,113.6932,113.3155,113.6335,208800.0
2021-04-19 11:50:00,114.28,114.43,114.14,114.15,103420.0,113.5938,113.7429,113.4546,113.4646,103420.0
2021-04-19 12:00:00,114.14,114.27,113.94,114.23,131540.0,113.4546,113.5838,113.2558,113.5441,131540.0
2021-04-19 12:10:00,114.25,114.46,114.18,114.37,124600.0,113.564,113.7727,113.4944,113.6832,124600.0
2021-04-19 12:20:00,114.39,114.47,113.93,114.08,162680.0,113.7031,113.7826,113.2459,113.395,162680.0
2021-04-19 12:30:00,113.98,114.04,113.87,113.9,85580.0,113.2956,113.3552,113.1862,113.2161,85580.0
2021-04-19 12:40:00,113.9,113.96,113.76,113.96,184580.0,113.2161,113.2757,113.0769,113.2757,184580.0
2021-04-19 12:50:00,113.9,114.06,113.85,113.97,104860.0,113.2161,113.3751,113.1664,113.2856,104860.0
2021-04-19 13:00:00,113.95,114.09,113.95,114.03,68480.0,113.2658,113.4049,113.2658,113.3453,68480.0
2021-04-19 13:10:00,114.11,114.4,114.09,114.36,183400.0,113.4248,113.7131,113.4049,113.6733,183400.0
2021-04-19 13:20:00,114.39,114.45,114.33,114.35,57120.0,113.7031,113.7628,113.6435,113.6634,57120.0
2021-04-19 13:30:00,114.37,114.69,114.36,114.65,91620.0,113.6832,114.0013,113.6733,113.9616,91620.0
2021-04-19 13:40:00,114.66,114.66,114.37,114.39,67140.0,113.9715,113.9715,113.6832,113.7031,67140.0
2021-04-19 13:50:00,114.31,114.37,114.26,114.34,65060.0,113.6236,113.6832,113.5739,113.6534,65060.0
2021-04-19 14:00:00,114.4,114.45,114.28,114.28,81120.0,113.7131,113.7628,113.5938,113.5938,81120.0
2021-04-19 14:10:00,114.34,114.53,114.3,114.38,100540.0,113.6534,113.8423,113.6137,113.6932,100540.0
2021-04-19 14:20:00,114.42,114.64,114.4,114.64,177740.0,113.7329,113.9516,113.7131,113.9516,177740.0
2021-04-19 14:30:00,114.64,114.69,114.38,114.4,172640.0,113.9516,114.0013,113.6932,113.7131,172640.0
2021-04-19 14:40:00,114.36,114.49,114.34,114.41,33880.0,113.6733,113.8025,113.6534,113.723,33880.0
2021-04-19 14:50:00,114.36,114.43,114.36,114.43,35860.0,113.6733,113.7429,113.6733,113.7429,35860.0
2021-04-19 15:00:00,114.4,114.45,114.32,114.33,56760.0,113.7131,113.7628,113.6335,113.6435,56760.0
2021-04-19 15:10:00,114.34,114.41,114.3,114.35,166280.0,113.6534,113.723,113.6137,113.6634,166280.0
2021-04-19 15:20:00,114.34,114.36,114.25,114.3,174680.0,113.6534,113.6733,113.564,113.6137,174680.0
2021-04-19 15:30:00,114.29,114.43,114.29,114.41,175900.0,113.6037,113.7429,113.6037,113.723,175900.0
2021-04-19 15:40:00,114.42,114.65,114.38,114.41,452240.0,113.7329,113.9616,113.6932,113.723,452240.0
2021-04-19 15:50:00,114.38,114.59,114.27,114.48,1213460.0,113.6932,113.9019,113.5838,113.7926,1213460.0
2021-04-20 09:30:00,114.87,114.95,114.15,114.49,530840.0,114.1802,114.2598,113.4646,113.8025,530840.0
2021-04-20 09:40:00,114.28,114.89,114.26,114.65,210060.0,113.5938,114.2001,113.5739,113.9616,210060.0
2021-04-20 09:50:00,114.59,114.76,114.41,114.56,139820.0,113.9019,114.0709,113.723,113.8721,139820.0
2021-04-20 10:00:00,114.61,114.61,114.22,114.38,149720.0,113.9218,113.9218,113.5341,113.6932,149720.0
2021-04-20 10:10:00,114.37,114.55,114.29,114.48,167500.0,113.6832,113.8622,113.6037,113.7926,167500.0
2021-04-20 10:20:00,114.44,114.68,114.4,114.59,112700.0,113.7528,113.9914,113.7131,113.9019,112700.0
2021-04-20 10:30:00,114.47,114.63,114.38,114.5,130500.0,113.7826,113.9417,113.6932,113.8125,130500.0
2021-04-20 10:40:00,114.47,114.5,113.97,114.03,232700.0,113.7826,113.8125,113.2856,113.3453,232700.0
2021-04-20 10:50:00,114.02,114.1,113.78,113.89,320620.0,113.3353,113.4149,113.0968,113.2061,320620.0
2021-04-20 11:00:00,113.87,114.04,113.75,113.93,160580.0,113.1862,113.3552,113.067,113.2459,160580.0
2021-04-20 11:10:00,113.92,113.97,113.41,113.42,187240.0,113.2359,113.2856,112.729,112.7389,187240.0
2021-04-20 11:20:00,113.44,113.5,113.1,113.33,384280.0,112.7588,112.8185,112.4209,112.6495,384280.0
2021-04-20 11:30:00,113.31,113.31,112.86,113.08,193500.0,112.6296,112.6296,112.1823,112.401,193500.0
2021-04-20 11:40:00,113.17,113.24,112.93,113.16,246260.0,112.4904,112.56,112.2519,112.4805,246260.0
2021-04-20 11:50:00,113.11,113.3,113.05,113.24,103660.0,112.4308,112.6197,112.3712,112.56,103660.0
2021-04-20 12:00:00,113.23,113.53,113.22,113.5,148080.0,112.5501,112.8483,112.5401,112.8185,148080.0
2021-04-20 12:10:00,113.53,113.95,113.51,113.79,325680.0,112.8483,113.2658,112.8284,113.1067,325680.0
2021-04-20 12:20:00,113.82,113.88,113.7,113.7,91520.0,113.1365,113.1962,113.0173,113.0173,91520.0
2021-04-20 12:30:00,113.66,113.81,113.64,113.81,102620.0,112.9775,113.1266,112.9576,113.1266,102620.0
2021-04-20 12:40:00,113.66,113.77,113.62,113.76,65000.0,112.9775,113.0868,112.9377,113.0769,65000.0
2021-04-20 12:50:00,113.69,113.91,113.62,113.84,38660.0,113.0073,113.226,112.9377,113.1564,38660.0
2021-04-20 13:00:00,113.7,113.81,113.68,113.71,40300.0,113.0173,113.1266,112.9974,113.0272,40300.0
2021-04-20 13:10:00,113.67,113.87,113.67,113.86,56140.0,112.9874,113.1862,112.9874,113.1763,56140.0
2021-04-20 13:20:00,113.88,113.88,113.55,113.59,52000.0,113.1962,113.1962,112.8682,112.9079,52000.0
2021-04-20 13:30:00,113.68,113.78,113.64,113.78,34500.0,112.9974,113.0968,112.9576,113.0968,34500.0
2021-04-20 13:40:00,113.75,113.9,113.74,113.85,62120.0,113.067,113.2161,113.057,113.1664,62120.0
2021-04-20 13:50:00,113.81,113.99,113.79,113.96,68380.0,113.1266,113.3055,113.1067,113.2757,68380.0
2021-04-20 14:00:00,113.95,114.16,113.93,114.09,142220.0,113.2658,113.4745,113.2459,113.4049,142220.0
2021-04-20 14:10:00,114.05,114.13,113.84,113.88,107980.0,113.3652,113.4447,113.1564,113.1962,107980.0
2021-04-20 14:20:00,113.98,114.0,113.84,113.89,33940.0,113.2956,113.3155,113.1564,113.2061,33940.0
2021-04-20 14:30:00,113.75,113.8,113.7,113.72,81720.0,113.067,113.1167,113.0173,113.0371,81720.0
2021-04-20 14:40:00,113.72,113.79,113.71,113.75,32120.0,113.0371,113.1067,113.0272,113.067,32120.0
2021-04-20 14:50:00,113.75,113.78,113.49,113.49,147940.0,113.067,113.0968,112.8085,112.8085,147940.0
2021-04-20 15:00:00,113.55,113.8,113.5,113.77,151840.0,112.8682,113.1167,112.8185,113.0868,151840.0
2021-04-20 15:10:00,113.78,113.82,113.73,113.77,162760.0,113.0968,113.1365,113.0471,113.0868,162760.0
2021-04-20 15:20:00,113.8,113.97,113.8,113.88,112120.0,113.1167,113.2856,113.1167,113.1962,112120.0
2021-04-20 15:30:00,113.92,114.08,113.9,113.97,187580.0,113.2359,113.395,113.2161,113.2856,187580.0
2021-04-20 15:40:00,113.97,114.12,113.93,114.06,327360.0,113.2856,113.4347,113.2459,113.3751,327360.0
2021-04-20 15:50:00,113.99,114.17,113.83,113.95,623640.0,113.3055,113.4844,113.1465,113.2658,623640.0
2021-04-21 09:30:00,113.6,113.88,113.31,113.31,584400.0,112.9179,113.1962,112.6296,112.6296,584400.0
2021-04-21 09:40:00,113.2,113.48,113.0,113.1,244300.0,112.5203,112.7986,112.3215,112.4209,244300.0
2021-04-21 09:50:00,113.16,113.3,112.81,113.1,219560.0,112.4805,112.6197,112.1326,112.4209,219560.0
2021-04-21 10:00:00,113.13,113.13,112.3,112.71,438640.0,112.4507,112.4507,111.6257,112.0332,438640.0
2021-04-21 10:10:00,112.71,112.85,112.43,112.51,267100.0,112.0332,112.1724,111.7549,111.8344,267100.0
2021-04-21 10:20:00,112.53,112.84,112.4,112.78,219480.0,111.8543,112.1624,111.7251,112.1028,219480.0
2021-04-21 10:30:00,112.77,112.77,112.3,112.31,286600.0,112.0928,112.0928,111.6257,111.6356,286600.0
2021-04-21 10:40:00,112.36,112.6,112.25,112.41,267360.0,111.6853,111.9239,111.576,111.735,267360.0
2021-04-21 10:50:00,112.39,112.43,112.24,112.4,284920.0,111.7151,111.7549,111.566,111.7251,284920.0
2021-04-21 11:00:00,112.38,112.67,112.38,112.48,171140.0,111.7052,111.9934,111.7052,111.8046,171140.0
2021-04-21 11:10:00,112.49,112.9,112.46,112.8,151460.0,111.8145,112.2221,111.7847,112.1227,151460.0
2021-04-21 11:20:00,112.87,113.15,112.87,113.13,192960.0,112.1922,112.4706,112.1922,112.4507,192960.0
2021-04-21 11:30:00,113.11,113.4,113.02,113.07,204880.0,112.4308,112.7191,112.3413,112.391,204880.0
2021-04-21 11:40:00,113.15,113.28,113.12,113.15,51520.0,112.4706,112.5998,112.4407,112.4706,51520.0
2021-04-21 11:50:00,113.14,113.31,113.12,113.31,136700.0,112.4606,112.6296,112.4407,112.6296,136700.0
2021-04-21 12:00:00,113.25,113.27,113.13,113.22,193300.0,112.57,112.5898,112.4507,112.5401,193300.0
2021-04-21 12:10:00,113.18,113.18,113.04,113.16,101200.0,112.5004,112.5004,112.3612,112.4805,101200.0
2021-04-21 12:20:00,113.17,113.17,113.02,113.02,105860.0,112.4904,112.4904,112.3413,112.3413,105860.0
2021-04-21 12:30:00,113.08,113.08,112.97,113.04,84320.0,112.401,112.401,112.2916,112.3612,84320.0
2021-04-21 12:40:00,113.01,113.08,112.93,112.96,228980.0,112.3314,112.401,112.2519,112.2817,228980.0
2021-04-21 12:50:00,112.94,113.03,112.87,112.9,158000.0,112.2618,112.3513,112.1922,112.2221,158000.0
2021-04-21 13:00:00,112.93,112.98,112.83,112.98,73260.0,112.2519,112.3016,112.1525,112.3016,73260.0
2021-04-21 13:10:00,113.02,113.2,112.99,113.2,156500.0,112.3413,112.5203,112.3115,112.5203,156500.0
2021-04-21 13:20:00,113.09,113.21,113.08,113.15,30880.0,112.4109,112.5302,112.401,112.4706,30880.0
2021-04-21 13:30:00,113.18,113.26,113.11,113.25,354380.0,112.5004,112.5799,112.4308,112.57,354380.0
2021-04-21 13:40:00,113.2,113.26,113.16,113.17,181080.0,112.5203,112.5799,112.4805,112.4904,181080.0
2021-04-21 13:50:00,113.16,113.34,113.13,113.3,109720.0,112.4805,112.6594,112.4507,112.6197,109720.0
2021-04-21 14:00:00,113.3,113.38,113.3,113.37,51300.0,112.6197,112.6992,112.6197,112.6892,51300.0
2021-04-21 14:10:00,113.38,113.44,113.36,113.4,32920.0,112.6992,112.7588,112.6793,112.7191,32920.0
2021-04-21 14:20:00,113.38,113.41,113.2,113.27,43000.0,112.6992,112.729,112.5203,112.5898,43000.0
2021-04-21 14:30:00,113.29,113.34,113.22,113.32,46700.0,112.6097,112.6594,112.5401,112.6395,46700.0
2021-04-21 14:40:00,113.23,113.23,113.13,113.21,22000.0,112.5501,112.5501,112.4507,112.5302,22000.0
2021-04-21 14:50:00,113.2,113.2,113.13,113.14,24000.0,112.5203,112.5203,112.4507,112.4606,24000.0
2021-04-21 15:00:00,113.14,113.15,113.06,113.06,92680.0,112.4606,112.4706,112.3811,112.3811,92680.0
2021-04-21 15:10:00,113.11,113.27,113.11,113.27,47240.0,112.4308,112.5898,112.4308,112.5898,47240.0
2021-04-21 15:20:00,113.3,113.33,113.24,113.33,108900.0,112.6197,112.6495,112.56,112.6495,108900.0
2021-04-21 15:30:00,113.34,113.63,113.34,113.51,278520.0,112.6594,112.9477,112.6594,112.8284,278520.0
2021-04-21 15:40:00,113.53,113.8,113.53,113.67,259120.0,112.8483,113.1167,112.8483,112.9874,259120.0
2021-04-21 15:50:00,113.7,114.0,113.64,113.92,1108540.0,113.0173,113.3155,112.9576,113.2359,1108540.0
2021-04-22 09:30:00,113.77,113.91,113.34,113.56,507080.0,113.0868,113.226,112.6594,112.8781,507080.0
2021-04-22 09:40:00,113.62,113.97,113.53,113.76,303520.0,112.9377,113.2856,112.8483,113.0769,303520.0
2021-04-22 09:50:00,113.79,114.09,113.54,114.06,165200.0,113.1067,113.4049,112.8582,113.3751,165200.0
2021-04-22 10:00:00,114.06,114.15,113.92,114.15,182520.0,113.3751,113.4646,113.2359,113.4646,182520.0
2021-04-22 10:10:00,114.15,114.23,113.95,114.13,171280.0,113.4646,113.5441,113.2658,113.4447,171280.0
2021-04-22 10:20:00,114.18,114.3,114.02,114.28,69380.0,113.4944,113.6137,113.3353,113.5938,69380.0
2021-04-22 10:30:00,114.27,114.44,114.2,114.27,152920.0,113.5838,113.7528,113.5143,113.5838,152920.0
2021-04-22 10:40:00,114.24,114.32,114.13,114.28,79800.0,113.554,113.6335,113.4447,113.5938,79800.0
2021-04-22 10:50:00,114.23,114.33,114.1,114.18,127260.0,113.5441,113.6435,113.4149,113.4944,127260.0
2021-04-22 11:00:00,114.24,114.32,114.05,114.16,91940.0,113.554,113.6335,113.3652,113.4745,91940.0
2021-04-22 11:10:00,114.12,114.12,114.0,114.08,66140.0,113.4347,113.4347,113.3155,113.395,66140.0
2021-04-22 11:20:00,114.08,114.19,114.06,114.06,77760.0,113.395,113.5043,113.3751,113.3751,77760.0
2021-04-22 11:30:00,113.98,114.08,113.91,113.91,100380.0,113.2956,113.395,113.226,113.226,100380.0
2021-04-22 11:40:00,113.89,113.9,113.79,113.9,31280.0,113.2061,113.2161,113.1067,113.2161,31280.0
2021-04-22 11:50:00,113.91,113.94,113.75,113.78,83440.0,113.226,113.2558,113.067,113.0968,83440.0
2021-04-22 12:00:00,113.8,113.8,113.6,113.62,74780.0,113.1167,113.1167,112.9179,112.9377,74780.0
2021-04-22 12:10:00,113.69,113.69,113.56,113.6,91640.0,113.0073,113.0073,112.8781,112.9179,91640.0
2021-04-22 12:20:00,113.61,113.84,113.61,113.84,52500.0,112.9278,113.1564,112.9278,113.1564,52500.0
2021-04-22 12:30:00,113.83,113.94,113.83,113.94,62800.0,113.1465,113.2558,113.1465,113.2558,62800.0
2021-04-22 12:40:00,113.94,113.97,113.9,113.9,56020.0,113.2558,113.2856,113.2161,113.2161,56020.0
2021-04-22 12:50:00,113.92,113.97,113.83,113.95,82660.0,113.2359,113.2856,113.1465,113.2658,82660.0
2021-04-22 13:00:00,113.95,113.98,113.35,113.62,315460.0,113.2658,113.2956,112.6694,112.9377,315460.0
2021-04-22 13:10:00,113.65,113.65,112.78,112.83,370820.0,112.9676,112.9676,112.1028,112.1525,370820.0
2021-04-22 13:20:00,112.75,113.25,112.73,113.19,326040.0,112.073,112.57,112.0531,112.5103,326040.0
2021-04-22 13:30:00,113.11,113.11,112.8,112.85,101780.0,112.4308,112.4308,112.1227,112.1724,101780.0
2021-04-22 13:40:00,112.82,112.82,112.46,112.46,252700.0,112.1425,112.1425,111.7847,111.7847,252700.0
2021-04-22 13:50:00,112.47,112.51,112.13,112.45,660040.0,111.7946,111.8344,111.4567,111.7748,660040.0
2021-04-22 14:00:00,112.4,112.62,112.02,112.62,434520.0,111.7251,111.9437,111.3474,111.9437,434520.0
2021-04-22 14:10:00,112.5,112.68,112.35,112.45,287000.0,111.8245,112.0034,111.6754,111.7748,287000.0
2021-04-22 14:20:00,112.43,112.75,112.4,112.75,141460.0,111.7549,112.073,111.7251,112.073,141460.0
2021-04-22 14:30:00,112.72,112.72,112.45,112.64,107220.0,112.0431,112.0431,111.7748,111.9636,107220.0
2021-04-22 14:40:00,112.57,112.81,112.57,112.63,128920.0,111.894,112.1326,111.894,111.9537,128920.0
2021-04-22 14:50:00,112.61,112.64,112.5,112.52,89700.0,111.9338,111.9636,111.8245,111.8443,89700.0
2021-04-22 15:00:00,112.47,112.65,112.36,112.37,87080.0,111.7946,111.9736,111.6853,111.6952,87080.0
2021-04-22 15:10:00,112.42,112.48,112.31,112.41,166720.0,111.7449,111.8046,111.6356,111.735,166720.0
2021-04-22 15:20:00,112.42,112.56,112.18,112.35,292000.0,111.7449,111.8841,111.5064,111.6754,292000.0
2021-04-22 15:30:00,112.4,112.67,112.4,112.56,185600.0,111.7251,111.9934,111.7251,111.8841,185600.0
2021-04-22 15:40:00,112.6,112.75,112.43,112.43,273360.0,111.9239,112.073,111.7549,111.7549,273360.0
2021-04-22 15:50:00,112.41,112.7,112.25,112.64,897940.0,111.735,112.0233,111.576,111.9636,897940.0
2021-04-23 09:30:00,113.35,113.86,113.24,113.4,731800.0,112.6694,113.1763,112.56,112.7191,731800.0
2021-04-23 09:40:00,113.51,113.6,113.06,113.19,286480.0,112.8284,112.9179,112.3811,112.5103,286480.0
2021-04-23 09:50:00,113.18,113.41,113.17,113.23,230860.0,112.5004,112.729,112.4904,112.5501,230860.0
2021-04-23 10:00:00,113.23,113.43,113.09,113.12,245020.0,112.5501,112.7489,112.4109,112.4407,245020.0
2021-04-23 10:10:00,113.1,113.43,113.07,113.29,184720.0,112.4209,112.7489,112.391,112.6097,184720.0
2021-04-23 10:20:00,113.29,113.4,113.17,113.23,112380.0,112.6097,112.7191,112.4904,112.5501,112380.0
2021-04-23 10:30:00,113.26,113.68,113.13,113.56,210900.0,112.5799,112.9974,112.4507,112.8781,210900.0
2021-04-23 10:40:00,113.63,113.79,113.62,113.65,95680.0,112.9477,113.1067,112.9377,112.9676,95680.0
2021-04-23 10:50:00,113.69,113.96,113.69,113.88,200880.0,113.0073,113.2757,113.0073,113.1962,200880.0
2021-04-23 11:00:00,113.91,113.96,113.78,113.83,89940.0,113.226,113.2757,113.0968,113.1465,89940.0
2021-04-23 11:10:00,113.9,114.1,113.88,114.08,125080.0,113.2161,113.4149,113.1962,113.395,125080.0
2021-04-23 11:20:00,114.02,114.53,114.02,114.41,301600.0,113.3353,113.8423,113.3353,113.723,301600.0
2021-04-23 11:30:00,114.43,114.52,114.34,114.4,478820.0,113.7429,113.8323,113.6534,113.7131,478820.0
2021-04-23 11:40:00,114.4,114.86,114.35,114.84,291500.0,113.7131,114.1703,113.6634,114.1504,291500.0
2021-04-23 11:50:00,114.81,114.9,114.76,114.76,81880.0,114.1206,114.2101,114.0709,114.0709,81880.0
2021-04-23 12:00:00,114.77,115.1,114.77,115.01,369740.0,114.0808,114.4089,114.0808,114.3194,369740.0
2021-04-23 12:10:00,114.98,115.0,114.82,114.86,169460.0,114.2896,114.3095,114.1305,114.1703,169460.0
2021-04-23 12:20:00,114.8,114.93,114.72,114.91,81260.0,114.1107,114.2399,114.0311,114.22,81260.0
2021-04-23 12:30:00,114.86,115.05,114.86,114.99,85160.0,114.1703,114.3592,114.1703,114.2995,85160.0
2021-04-23 12:40:00,114.98,115.31,114.98,115.17,438780.0,114.2896,114.6176,114.2896,114.4784,438780.0
2021-04-23 12:50:00,115.18,115.2,115.14,115.14,107880.0,114.4884,114.5083,114.4486,114.4486,107880.0
2021-04-23 13:00:00,115.17,115.22,115.07,115.12,166120.0,114.4784,114.5281,114.379,114.4287,166120.0
2021-04-23 13:10:00,115.11,115.14,114.9,114.9,160440.0,114.4188,114.4486,114.2101,114.2101,160440.0
2021-04-23 13:20:00,114.94,114.97,114.71,114.9,135000.0,114.2498,114.2796,114.0212,114.2101,135000.0
2021-04-23 13:30:00,114.89,114.95,114.84,114.95,76060.0,114.2001,114.2598,114.1504,114.2598,76060.0
2021-04-23 13:40:00,114.96,114.99,114.8,114.82,87720.0,114.2697,114.2995,114.1107,114.1305,87720.0
2021-04-23 13:50:00,114.83,114.85,114.81,114.85,46960.0,114.1405,114.1604,114.1206,114.1604,46960.0
2021-04-23 14:00:00,114.85,114.99,114.85,114.98,68340.0,114.1604,114.2995,114.1604,114.2896,68340.0
2021-04-23 14:10:00,114.97,115.02,114.89,114.92,141520.0,114.2796,114.3293,114.2001,114.2299,141520.0
2021-04-23 14:20:00,114.92,114.95,114.9,114.92,22000.0,114.2299,114.2598,114.2101,114.2299,22000.0
2021-04-23 14:30:00,114.95,115.01,114.92,114.97,46000.0,114.2598,114.3194,114.2299,114.2796,46000.0
2021-04-23 14:40:00,114.96,115.03,114.88,115.03,49420.0,114.2697,114.3393,114.1902,114.3393,49420.0
2021-04-23 14:50:00,115.04,115.15,115.04,115.1,123320.0,114.3492,114.4586,114.3492,114.4089,123320.0
2021-04-23 15:00:00,115.1,115.17,115.06,115.13,217960.0,114.4089,114.4784,114.3691,114.4387,217960.0
2021-04-23 15:10:00,115.13,115.19,115.04,115.14,69220.0,114.4387,114.4983,114.3492,114.4486,69220.0
2021-04-23 15:20:00,115.16,115.23,115.03,115.11,201720.0,114.4685,114.5381,114.3393,114.4188,201720.0
2021-04-23 15:30:00,115.18,115.28,115.12,115.18,206980.0,114.4884,114.5878,114.4287,114.4884,206980.0
2021-04-23 15:40:00,115.18,115.2,115.12,115.14,512240.0,114.4884,114.5083,114.4287,114.4486,512240.0
2021-04-23 15:50:00,115.16,115.17,114.97,115.0,1508700.0,114.4685,114.4784,114.2796,114.3095,1508700.0
2021-04-26 09:30:00,115.14,115.4,114.87,115.01,1214200.0,114.4486,114.7071,114.1802,114.3194,1214200.0
2021-04-26 09:40:00,115.0,115.38,114.96,115.31,281280.0,114.3095,114.6872,114.2697,114.6176,281280.0
2021-04-26 09:50:00,115.22,115.22,114.88,115.12,471000.0,114.5281,114.5281,114.1902,114.4287,471000.0
2021-04-26 10:00:00,115.07,115.24,115.06,115.14,154200.0,114.379,114.548,114.3691,114.4486,154200.0
2021-04-26 10:10:00,115.05,115.2,115.02,115.14,293060.0,114.3592,114.5083,114.3293,114.4486,293060.0
2021-04-26 10:20:00,115.12,115.31,115.12,115.24,205640.0,114.4287,114.6176,114.4287,114.548,205640.0
2021-04-26 10:30:00,115.25,115.33,115.17,115.33,239820.0,114.558,114.6375,114.4784,114.6375,239820.0
2021-04-26 10:40:00,115.3,115.65,115.25,115.56,231960.0,114.6077,114.9556,114.558,114.8661,231960.0
2021-04-26 10:50:00,115.57,115.74,115.43,115.49,299100.0,114.876,115.045,114.7369,114.7965,299100.0
2021-04-26 11:00:00,115.49,115.6,115.46,115.58,218640.0,114.7965,114.9059,114.7667,114.886,218640.0
2021-04-26 11:10:00,115.63,115.9,115.6,115.85,292180.0,114.9357,115.2041,114.9059,115.1544,292180.0
2021-04-26 11:20:00,115.87,116.1,115.87,115.97,267140.0,115.1742,115.4029,115.1742,115.2736,267140.0
2021-04-26 11:30:00,115.96,116.09,115.94,116.08,182400.0,115.2637,115.3929,115.2438,115.383,182400.0
2021-04-26 11:40:00,116.08,116.09,115.79,115.79,236760.0,115.383,115.3929,115.0947,115.0947,236760.0
2021-04-26 11:50:00,115.82,115.95,115.74,115.74,430460.0,115.1245,115.2538,115.045,115.045,430460.0
2021-04-26 12:00:00,115.73,115.9,115.66,115.87,268000.0,115.0351,115.2041,114.9655,115.1742,268000.0
2021-04-26 12:10:00,115.89,116.0,115.82,115.85,135040.0,115.1941,115.3035,115.1245,115.1544,135040.0
2021-04-26 12:20:00,115.89,116.03,115.86,115.99,163400.0,115.1941,115.3333,115.1643,115.2935,163400.0
2021-04-26 12:30:00,116.0,116.02,115.75,115.82,173980.0,115.3035,115.3233,115.055,115.1245,173980.0
2021-04-26 12:40:00,115.81,115.96,115.8,115.92,46000.0,115.1146,115.2637,115.1047,115.2239,46000.0
2021-04-26 12:50:00,115.9,115.94,115.8,115.89,81140.0,115.2041,115.2438,115.1047,115.1941,81140.0
2021-04-26 13:00:00,115.89,115.96,115.74,115.76,125380.0,115.1941,115.2637,115.045,115.0649,125380.0
2021-04-26 13:10:00,115.72,115.77,115.66,115.66,224760.0,115.0251,115.0748,114.9655,114.9655,224760.0
2021-04-26 13:20:00,115.6,115.7,115.55,115.69,250200.0,114.9059,115.0053,114.8562,114.9953,250200.0
2021-04-26 13:30:00,115.68,115.71,115.61,115.65,115420.0,114.9854,115.0152,114.9158,114.9556,115420.0
2021-04-26 13:40:00,115.63,115.95,115.62,115.93,149340.0,114.9357,115.2538,114.9257,115.2339,149340.0
2021-04-26 13:50:00,115.91,116.02,115.82,115.98,141820.0,115.214,115.3233,115.1245,115.2836,141820.0
2021-04-26 14:00:00,115.96,116.14,115.96,116.11,168500.0,115.2637,115.4426,115.2637,115.4128,168500.0
2021-04-26 14:10:00,116.12,116.23,116.01,116.05,274960.0,115.4227,115.5321,115.3134,115.3532,274960.0
2021-04-26 14:20:00,116.03,116.03,115.84,115.86,118380.0,115.3333,115.3333,115.1444,115.1643,118380.0
2021-04-26 14:30:00,115.91,115.99,115.82,115.88,242100.0,115.214,115.2935,115.1245,115.1842,242100.0
2021-04-26 14:40:00,115.88,115.9,115.76,115.84,52020.0,115.1842,115.2041,115.0649,115.1444,52020.0
2021-04-26 14:50:00,115.86,115.93,115.83,115.85,93300.0,115.1643,115.2339,115.1345,115.1544,93300.0
2021-04-26 15:00:00,115.84,115.88,115.78,115.88,95560.0,115.1444,115.1842,115.0848,115.1842,95560.0
2021-04-26 15:10:00,115.85,115.99,115.8,115.98,116840.0,115.1544,115.2935,115.1047,115.2836,116840.0
2021-04-26 15:20:00,115.91,115.92,115.57,115.57,219840.0,115.214,115.2239,114.876,114.876,219840.0
2021-04-26 15:30:00,115.55,115.68,115.49,115.65,303320.0,114.8562,114.9854,114.7965,114.9556,303320.0
2021-04-26 15:40:00,115.65,115.75,115.5,115.55,246720.0,114.9556,115.055,114.8065,114.8562,246720.0
2021-04-26 15:50:00,115.58,115.7,115.32,115.58,1273820.0,114.886,115.0053,114.6275,114.886,1273820.0
2021-04-27 09:30:00,115.88,115.92,114.76,114.87,1628320.0,115.1842,115.2239,114.0709,114.1802,1628320.0
2021-04-27 09:40:00,114.98,115.23,114.68,114.7,739120.0,114.2896,114.5381,113.9914,114.0113,739120.0
2021-04-27 09:50:00,114.7,114.92,114.31,114.62,1277280.0,114.0113,114.2299,113.6236,113.9317,1277280.0
2021-04-27 10:00:00,114.62,114.93,114.37,114.76,483780.0,113.9317,114.2399,113.6832,114.0709,483780.0
2021-04-27 10:10:00,114.79,114.85,114.5,114.75,275140.0,114.1007,114.1604,113.8125,114.061,275140.0
2021-04-27 10:20:00,114.75,115.14,114.64,114.95,244980.0,114.061,114.4486,113.9516,114.2598,244980.0
2021-04-27 10:30:00,114.93,115.03,114.66,114.69,245160.0,114.2399,114.3393,113.9715,114.0013,245160.0
2021-04-27 10:40:00,114.69,114.78,114.6,114.71,208760.0,114.0013,114.0908,113.9119,114.0212,208760.0
2021-04-27 10:50:00,114.7,114.86,114.67,114.67,141360.0,114.0113,114.1703,113.9814,113.9814,141360.0
2021-04-27 11:00:00,114.66,114.75,114.56,114.63,164880.0,113.9715,114.061,113.8721,113.9417,164880.0
2021-04-27 11:10:00,114.66,114.7,114.46,114.46,260980.0,113.9715,114.0113,113.7727,113.7727,260980.0
2021-04-27 11:20:00,114.46,114.68,114.42,114.67,289320.0,113.7727,113.9914,113.7329,113.9814,289320.0
2021-04-27 11:30:00,114.7,114.81,114.64,114.8,92620.0,114.0113,114.1206,113.9516,114.1107,92620.0
2021-04-27 11:40:00,114.77,114.97,114.75,114.76,178200.0,114.0808,114.2796,114.061,114.0709,178200.0
2021-04-27 11:50:00,114.77,115.08,114.77,114.93,256920.0,114.0808,114.389,114.0808,114.2399,256920.0
2021-04-27 12:00:00,114.96,114.98,114.78,114.82,148320.0,114.2697,114.2896,114.0908,114.1305,148320.0
2021-04-27 12:10:00,114.82,114.9,114.71,114.71,161920.0,114.1305,114.2101,114.0212,114.0212,161920.0
2021-04-27 12:20:00,114.73,114.81,114.61,114.71,136360.0,114.0411,114.1206,113.9218,114.0212,136360.0
2021-04-27 12:30:00,114.7,114.76,114.66,114.76,111220.0,114.0113,114.0709,113.9715,114.0709,111220.0
2021-04-27 12:40:00,114.76,114.83,114.65,114.77,197240.0,114.0709,114.1405,113.9616,114.0808,197240.0
2021-04-27 12:50:00,114.77,114.77,114.57,114.62,167680.0,114.0808,114.0808,113.882,113.9317,167680.0
2021-04-27 13:00:00,114.56,114.6,114.5,114.55,108600.0,113.8721,113.9119,113.8125,113.8622,108600.0
2021-04-27 13:10:00,114.61,114.73,114.61,114.73,81360.0,113.9218,114.0411,113.9218,114.0411,81360.0
2021-04-27 13:20:00,114.68,114.83,114.65,114.65,102380.0,113.9914,114.1405,113.9616,113.9616,102380.0
2021-04-27 13:30:00,114.67,114.77,114.56,114.77,177580.0,113.9814,114.0808,113.8721,114.0808,177580.0
2021-04-27 13:40:00,114.78,114.82,114.66,114.75,362100.0,114.0908,114.1305,113.9715,114.061,362100.0
2021-04-27 13:50:00,114.77,114.77,114.57,114.59,118060.0,114.0808,114.0808,113.882,113.9019,118060.0
2021-04-27 14:00:00,114.58,114.58,114.42,114.46,173820.0,113.892,113.892,113.7329,113.7727,173820.0
2021-04-27 14:10:00,114.4,114.54,114.37,114.49,260280.0,113.7131,113.8522,113.6832,113.8025,260280.0
2021-04-27 14:20:00,114.5,114.73,114.46,114.72,177500.0,113.8125,114.0411,113.7727,114.0311,177500.0
2021-04-27 14:30:00,114.7,114.79,114.65,114.72,99960.0,114.0113,114.1007,113.9616,114.0311,99960.0
2021-04-27 14:40:00,114.7,114.71,114.55,114.56,247640.0,114.0113,114.0212,113.8622,113.8721,247640.0
2021-04-27 14:50:00,114.55,114.61,114.52,114.54,131900.0,113.8622,113.9218,113.8323,113.8522,131900.0
2021-04-27 15:00:00,114.5,114.63,114.45,114.45,288980.0,113.8125,113.9417,113.7628,113.7628,288980.0
2021-04-27 15:10:00,114.49,114.58,114.38,114.53,332360.0,113.8025,113.892,113.6932,113.8423,332360.0
2021-04-27 15:20:00,114.48,114.57,114.42,114.56,320540.0,113.7926,113.882,113.7329,113.8721,320540.0
2021-04-27 15:30:00,114.57,114.8,114.49,114.8,430020.0,113.882,114.1107,113.8025,114.1107,430020.0
2021-04-27 15:40:00,114.8,114.83,114.6,114.7,641220.0,114.1107,114.1405,113.9119,114.0113,641220.0
2021-04-27 15:50:00,114.67,114.8,114.45,114.51,1628240.0,113.9814,114.1107,113.7628,113.8224,1628240.0
2021-04-28 09:30:00,119.6,119.85,118.89,119.28,4357720.0,118.8818,119.1303,118.1761,118.5638,4357720.0
2021-04-28 09:40:00,119.25,120.89,119.08,120.73,2951780.0,118.5339,120.1641,118.365,120.005,2951780.0
2021-04-28 09:50:00,120.75,121.57,120.47,121.43,1788000.0,120.0249,120.84,119.7466,120.7008,1788000.0
2021-04-28 10:00:00,121.46,121.49,120.63,120.73,1319620.0,120.7307,120.7605,119.9056,120.005,1319620.0
2021-04-28 10:10:00,120.72,120.76,120.3,120.57,1273460.0,119.9951,120.0349,119.5776,119.846,1273460.0
2021-04-28 10:20:00,120.5,120.54,119.82,119.89,1054520.0,119.7764,119.8162,119.1005,119.1701,1054520.0
2021-04-28 10:30:00,119.89,119.91,119.36,119.6,1258160.0,119.1701,119.19,118.6433,118.8818,1258160.0
2021-04-28 10:40:00,119.56,119.76,119.16,119.3,989220.0,118.8421,119.0409,118.4445,118.5836,989220.0
2021-04-28 10:50:00,119.32,119.72,119.3,119.35,1065760.0,118.6035,119.0011,118.5836,118.6333,1065760.0
2021-04-28 11:00:00,119.34,119.43,119.18,119.23,576340.0,118.6234,118.7129,118.4644,118.5141,576340.0
2021-04-28 11:10:00,119.26,119.42,118.86,119.16,961760.0,118.5439,118.7029,118.1463,118.4445,961760.0
2021-04-28 11:20:00,119.17,119.24,118.75,119.02,1118020.0,118.4544,118.524,118.0369,118.3053,1118020.0
2021-04-28 11:30:00,119.05,119.62,118.92,119.42,945780.0,118.3351,118.9017,118.2059,118.7029,945780.0
2021-04-28 11:40:00,119.42,119.48,118.98,119.01,324300.0,118.7029,118.7626,118.2656,118.2954,324300.0
2021-04-28 11:50:00,119.01,119.07,118.5,118.5,660560.0,118.2954,118.355,117.7884,117.7884,660560.0
2021-04-28 12:00:00,118.47,119.01,118.35,119.01,637300.0,117.7586,118.2954,117.6393,118.2954,637300.0
2021-04-28 12:10:00,119.05,119.11,118.85,118.93,418840.0,118.3351,118.3948,118.1363,118.2159,418840.0
2021-04-28 12:20:00,118.9,118.92,118.74,118.88,271040.0,118.186,118.2059,118.027,118.1662,271040.0
2021-04-28 12:30:00,118.83,119.33,118.83,119.33,650600.0,118.1165,118.6135,118.1165,118.6135,650600.0
2021-04-28 12:40:00,119.35,119.39,119.13,119.28,268340.0,118.6333,118.6731,118.4147,118.5638,268340.0
2021-04-28 12:50:00,119.27,119.36,119.09,119.31,239960.0,118.5538,118.6433,118.3749,118.5936,239960.0
2021-04-28 13:00:00,119.27,119.34,119.11,119.16,173160.0,118.5538,118.6234,118.3948,118.4445,173160.0
2021-04-28 13:10:00,119.16,119.2,118.93,118.97,560800.0,118.4445,118.4842,118.2159,118.2556,560800.0
2021-04-28 13:20:00,118.99,119.14,118.9,118.99,295140.0,118.2755,118.4246,118.186,118.2755,295140.0
2021-04-28 13:30:00,118.97,119.19,118.97,119.03,367460.0,118.2556,118.4743,118.2556,118.3153,367460.0
2021-04-28 13:40:00,119.05,119.38,119.01,119.34,397820.0,118.3351,118.6632,118.2954,118.6234,397820.0
2021-04-28 13:50:00,119.33,119.4,119.16,119.32,223500.0,118.6135,118.683,118.4445,118.6035,223500.0
2021-04-28 14:00:00,119.27,119.62,119.14,119.34,357820.0,118.5538,118.9017,118.4246,118.6234,357820.0
2021-04-28 14:10:00,119.36,119.61,119.26,119.57,286000.0,118.6433,118.8918,118.5439,118.852,286000.0
2021-04-28 14:20:00,119.59,119.59,119.23,119.28,164320.0,118.8719,118.8719,118.5141,118.5638,164320.0
2021-04-28 14:30:00,119.3,119.67,119.05,119.65,417300.0,118.5836,118.9514,118.3351,118.9315,417300.0
2021-04-28 14:40:00,119.65,119.79,119.47,119.49,369720.0,118.9315,119.0707,118.7526,118.7725,369720.0
2021-04-28 14:50:00,119.45,119.55,119.29,119.32,298880.0,118.7327,118.8321,118.5737,118.6035,298880.0
2021-04-28 15:00:00,119.36,119.48,119.08,119.17,353860.0,118.6433,118.7626,118.365,118.4544,353860.0
2021-04-28 15:10:00,119.16,119.21,118.7,118.91,291340.0,118.4445,118.4942,117.9872,118.196,291340.0
2021-04-28 15:20:00,118.87,118.98,118.83,118.83,291640.0,118.1562,118.2656,118.1165,118.1165,291640.0
2021-04-28 15:30:00,118.83,118.83,118.5,118.74,376200.0,118.1165,118.1165,117.7884,118.027,376200.0
2021-04-28 15:40:00,118.71,118.77,118.44,118.57,515820.0,117.9972,118.0568,117.7288,117.858,515820.0
2021-04-28 15:50:00,118.52,118.52,117.66,117.95,3224160.0,117.8083,117.8083,116.9535,117.2417,3224160.0
2021-04-29 09:30:00,119.47,119.94,119.12,119.8,2515620.0,118.7526,119.2198,118.4047,119.0806,2515620.0
2021-04-29 09:40:00,119.79,120.04,119.47,119.9,965780.0,119.0707,119.3192,118.7526,119.18,965780.0
2021-04-29 09:50:00,119.9,119.92,119.07,119.41,643180.0,119.18,119.1999,118.355,118.693,643180.0
2021-04-29 10:00:00,119.44,119.44,119.08,119.23,434800.0,118.7228,118.7228,118.365,118.5141,434800.0
2021-04-29 10:10:00,119.2,119.32,118.8,119.0,546520.0,118.4842,118.6035,118.0866,118.2854,546520.0
2021-04-29 10:20:00,119.01,119.37,118.89,119.35,530180.0,118.2954,118.6532,118.1761,118.6333,530180.0
2021-04-29 10:30:00,119.4,119.4,118.95,119.01,316520.0,118.683,118.683,118.2357,118.2954,316520.0
2021-04-29 10:40:00,119.0,119.25,119.0,119.15,201060.0,118.2854,118.5339,118.2854,118.4345,201060.0
2021-04-29 10:50:00,119.22,119.65,119.22,119.6,305020.0,118.5041,118.9315,118.5041,118.8818,305020.0
2021-04-29 11:00:00,119.57,119.87,119.5,119.85,448340.0,118.852,119.1502,118.7824,119.1303,448340.0
2021-04-29 11:10:00,119.86,120.21,119.75,119.89,745920.0,119.1403,119.4882,119.0309,119.1701,745920.0
2021-04-29 11:20:00,119.93,120.09,119.9,119.98,202420.0,119.2099,119.3689,119.18,119.2596,202420.0
2021-04-29 11:30:00,119.99,119.99,119.37,119.37,429840.0,119.2695,119.2695,118.6532,118.6532,429840.0
2021-04-29 11:40:00,119.4,119.67,119.33,119.57,203880.0,118.683,118.9514,118.6135,118.852,203880.0
2021-04-29 11:50:00,119.56,119.65,119.16,119.38,367020.0,118.8421,118.9315,118.4445,118.6632,367020.0
2021-04-29 12:00:00,119.38,119.38,118.94,119.06,246020.0,118.6632,118.6632,118.2258,118.3451,246020.0
2021-04-29 12:10:00,118.96,119.25,118.96,119.07,128440.0,118.2457,118.5339,118.2457,118.355,128440.0
2021-04-29 12:20:00,119.15,119.15,118.69,118.94,544560.0,118.4345,118.4345,117.9773,118.2258,544560.0
2021-04-29 12:30:00,118.9,119.21,118.75,119.21,186160.0,118.186,118.4942,118.0369,118.4942,186160.0
2021-04-29 12:40:00,119.22,119.28,119.13,119.28,149180.0,118.5041,118.5638,118.4147,118.5638,149180.0
2021-04-29 12:50:00,119.17,119.24,119.05,119.16,72700.0,118.4544,118.524,118.3351,118.4445,72700.0
2021-04-29 13:00:00,119.15,119.21,119.01,119.06,140800.0,118.4345,118.4942,118.2954,118.3451,140800.0
2021-04-29 13:10:00,119.06,119.42,119.06,119.34,100640.0,118.3451,118.7029,118.3451,118.6234,100640.0
2021-04-29 13:20:00,119.35,119.49,119.31,119.42,179280.0,118.6333,118.7725,118.5936,118.7029,179280.0
2021-04-29 13:30:00,119.36,119.46,119.21,119.38,225520.0,118.6433,118.7427,118.4942,118.6632,225520.0
2021-04-29 13:40:00,119.29,119.6,119.29,119.55,118140.0,118.5737,118.8818,118.5737,118.8321,118140.0
2021-04-29 13:50:00,119.55,119.71,119.5,119.71,159760.0,118.8321,118.9912,118.7824,118.9912,159760.0
2021-04-29 14:00:00,119.73,119.77,119.51,119.74,270400.0,119.0111,119.0508,118.7924,119.021,270400.0
2021-04-29 14:10:00,119.73,120.01,119.68,119.88,215740.0,119.0111,119.2894,118.9614,119.1602,215740.0
2021-04-29 14:20:00,119.87,119.9,119.77,119.82,230840.0,119.1502,119.18,119.0508,119.1005,230840.0
2021-04-29 14:30:00,119.83,120.06,119.83,119.97,211040.0,119.1105,119.3391,119.1105,119.2496,211040.0
2021-04-29 14:40:00,120.0,120.2,119.99,120.1,297900.0,119.2794,119.4782,119.2695,119.3788,297900.0
2021-04-29 14:50:00,120.07,120.18,120.05,120.1,112240.0,119.349,119.4584,119.3291,119.3788,112240.0
2021-04-29 15:00:00,120.13,120.14,119.79,119.79,276500.0,119.4087,119.4186,119.0707,119.0707,276500.0
2021-04-29 15:10:00,119.81,119.84,119.73,119.77,123580.0,119.0906,119.1204,119.0111,119.0508,123580.0
2021-04-29 15:20:00,119.84,119.88,119.7,119.73,192040.0,119.1204,119.1602,118.9812,119.0111,192040.0
2021-04-29 15:30:00,119.74,119.78,119.54,119.72,287980.0,119.021,119.0608,118.8222,119.0011,287980.0
2021-04-29 15:40:00,119.8,120.0,119.71,119.85,308320.0,119.0806,119.2794,118.9912,119.1303,308320.0
2021-04-29 15:50:00,119.86,119.87,119.46,119.63,949380.0,119.1403,119.1502,118.7427,118.9117,949380.0
2021-04-30 09:30:00,118.4,118.89,118.17,118.6,1562940.0,117.689,118.1761,117.4604,117.8878,1562940.0
2021-04-30 09:40:00,118.6,119.09,118.47,118.75,541940.0,117.8878,118.3749,117.7586,118.0369,541940.0
2021-04-30 09:50:00,118.77,118.77,118.14,118.52,839680.0,118.0568,118.0568,117.4306,117.8083,839680.0
2021-04-30 10:00:00,118.47,118.71,118.19,118.19,327840.0,117.7586,117.9972,117.4803,117.4803,327840.0
2021-04-30 10:10:00,118.16,118.23,117.34,117.34,1002100.0,117.4505,117.5201,116.6354,116.6354,1002100.0
2021-04-30 10:20:00,117.4,117.87,117.33,117.85,504300.0,116.695,117.1622,116.6255,117.1423,504300.0
2021-04-30 10:30:00,117.84,118.3,117.62,117.89,893660.0,117.1324,117.5896,116.9137,117.1821,893660.0
2021-04-30 10:40:00,117.92,118.18,117.86,117.94,285940.0,117.2119,117.4704,117.1523,117.2318,285940.0
2021-04-30 10:50:00,117.97,117.98,117.68,117.78,219820.0,117.2616,117.2716,116.9734,117.0728,219820.0
2021-04-30 11:00:00,117.8,117.9,117.7,117.76,242500.0,117.0926,117.192,116.9932,117.0529,242500.0
2021-04-30 11:10:00,117.74,117.94,117.51,117.57,158420.0,117.033,117.2318,116.8044,116.864,158420.0
2021-04-30 11:20:00,117.54,117.78,117.47,117.53,265460.0,116.8342,117.0728,116.7646,116.8243,265460.0
2021-04-30 11:30:00,117.58,117.83,117.47,117.83,204040.0,116.874,117.1225,116.7646,117.1225,204040.0
2021-04-30 11:40:00,117.81,117.93,117.8,117.87,179940.0,117.1026,117.2219,117.0926,117.1622,179940.0
2021-04-30 11:50:00,117.83,117.92,117.73,117.77,79760.0,117.1225,117.2119,117.0231,117.0628,79760.0
2021-04-30 12:00:00,117.82,117.86,117.7,117.77,192540.0,117.1125,117.1523,116.9932,117.0628,192540.0
2021-04-30 12:10:00,117.69,117.73,117.51,117.58,201080.0,116.9833,117.0231,116.8044,116.874,201080.0
2021-04-30 12:20:00,117.61,117.67,117.54,117.59,219580.0,116.9038,116.9634,116.8342,116.8839,219580.0
2021-04-30 12:30:00,117.59,117.69,117.47,117.53,261100.0,116.8839,116.9833,116.7646,116.8243,261100.0
2021-04-30 12:40:00,117.53,117.65,117.53,117.57,299580.0,116.8243,116.9435,116.8243,116.864,299580.0
2021-04-30 12:50:00,117.62,117.92,117.55,117.92,304460.0,116.9137,117.2119,116.8441,117.2119,304460.0
2021-04-30 13:00:00,117.92,118.02,117.88,118.0,207700.0,117.2119,117.3113,117.1722,117.2914,207700.0
2021-04-30 13:10:00,117.94,117.97,117.77,117.82,162580.0,117.2318,117.2616,117.0628,117.1125,162580.0
2021-04-30 13:20:00,117.8,117.94,117.8,117.89,152920.0,117.0926,117.2318,117.0926,117.1821,152920.0
2021-04-30 13:30:00,117.92,117.93,117.8,117.82,138500.0,117.2119,117.2219,117.0926,117.1125,138500.0
2021-04-30 13:40:00,117.81,117.82,117.58,117.58,148100.0,117.1026,117.1125,116.874,116.874,148100.0
2021-04-30 13:50:00,117.59,117.6,117.41,117.55,260120.0,116.8839,116.8938,116.705,116.8441,260120.0
2021-04-30 14:00:00,117.6,117.81,117.6,117.78,175580.0,116.8938,117.1026,116.8938,117.0728,175580.0
2021-04-30 14:10:00,117.76,117.78,117.71,117.71,93720.0,117.0529,117.0728,117.0032,117.0032,93720.0
2021-04-30 14:20:00,117.72,117.98,117.64,117.96,260220.0,117.0131,117.2716,116.9336,117.2517,260220.0
2021-04-30 14:30:00,117.94,118.05,117.91,117.99,210820.0,117.2318,117.3411,117.202,117.2815,210820.0
2021-04-30 14:40:00,117.93,118.02,117.82,117.88,267120.0,117.2219,117.3113,117.1125,117.1722,267120.0
2021-04-30 14:50:00,117.91,117.95,117.83,117.83,129660.0,117.202,117.2417,117.1225,117.1225,129660.0
2021-04-30 15:00:00,117.83,117.98,117.63,117.71,194380.0,117.1225,117.2716,116.9237,117.0032,194380.0
2021-04-30 15:10:00,117.69,117.85,117.64,117.66,238460.0,116.9833,117.1423,116.9336,116.9535,238460.0
2021-04-30 15:20:00,117.64,117.9,117.6,117.9,272160.0,116.9336,117.192,116.8938,117.192,272160.0
2021-04-30 15:30:00,117.93,117.94,117.8,117.82,283660.0,117.2219,117.2318,117.0926,117.1125,283660.0
2021-04-30 15:40:00,117.81,117.85,117.55,117.74,475960.0,117.1026,117.1423,116.8441,117.033,475960.0
2021-04-30 15:50:00,117.74,117.75,117.4,117.75,1972620.0,117.033,117.0429,116.695,117.0429,1972620.0
2021-05-03 09:30:00,118.13,118.5,117.33,117.65,1474840.0,117.4207,117.7884,116.6255,116.9435,1474840.0
2021-05-03 09:40:00,117.59,118.0,117.45,117.93,330360.0,116.8839,117.2914,116.7447,117.2219,330360.0
2021-05-03 09:50:00,117.94,118.47,117.93,118.04,380140.0,117.2318,117.7586,117.2219,117.3312,380140.0
2021-05-03 10:00:00,118.06,118.78,118.02,118.6,506020.0,117.3511,118.0668,117.3113,117.8878,506020.0
2021-05-03 10:10:00,118.54,119.07,118.44,118.99,481280.0,117.8282,118.355,117.7288,118.2755,481280.0
2021-05-03 10:20:00,119.03,119.08,118.8,118.82,368500.0,118.3153,118.365,118.0866,118.1065,368500.0
2021-05-03 10:30:00,118.85,118.97,118.35,118.37,180200.0,118.1363,118.2556,117.6393,117.6592,180200.0
2021-05-03 10:40:00,118.35,118.54,118.25,118.34,140000.0,117.6393,117.8282,117.5399,117.6294,140000.0
2021-05-03 10:50:00,118.33,118.45,117.9,118.03,368160.0,117.6195,117.7387,117.192,117.3213,368160.0
2021-05-03 11:00:00,117.98,118.03,117.72,117.98,224600.0,117.2716,117.3213,117.0131,117.2716,224600.0
2021-05-03 11:10:00,117.93,117.93,117.57,117.74,209280.0,117.2219,117.2219,116.864,117.033,209280.0
2021-05-03 11:20:00,117.69,117.85,117.54,117.59,205380.0,116.9833,117.1423,116.8342,116.8839,205380.0
2021-05-03 11:30:00,117.57,118.03,117.57,117.86,210960.0,116.864,117.3213,116.864,117.1523,210960.0
2021-05-03 11:40:00,117.86,118.12,117.84,117.94,188340.0,117.1523,117.4107,117.1324,117.2318,188340.0
2021-05-03 11:50:00,117.88,117.9,117.53,117.82,152940.0,117.1722,117.192,116.8243,117.1125,152940.0
2021-05-03 12:00:00,117.82,117.82,117.63,117.68,84440.0,117.1125,117.1125,116.9237,116.9734,84440.0
2021-05-03 12:10:00,117.66,117.69,117.4,117.4,151660.0,116.9535,116.9833,116.695,116.695,151660.0
2021-05-03 12:20:00,117.35,117.55,117.31,117.31,107320.0,116.6453,116.8441,116.6056,116.6056,107320.0
2021-05-03 12:30:00,117.26,117.42,117.2,117.31,78200.0,116.5559,116.7149,116.4962,116.6056,78200.0
2021-05-03 12:40:00,117.33,117.33,117.12,117.28,94400.0,116.6255,116.6255,116.4167,116.5758,94400.0
2021-05-03 12:50:00,117.26,117.4,117.2,117.29,134540.0,116.5559,116.695,116.4962,116.5857,134540.0
2021-05-03 13:00:00,117.4,117.42,117.32,117.41,45860.0,116.695,116.7149,116.6155,116.705,45860.0
2021-05-03 13:10:00,117.38,117.38,117.17,117.2,71500.0,116.6752,116.6752,116.4664,116.4962,71500.0
2021-05-03 13:20:00,117.2,117.37,117.2,117.31,207740.0,116.4962,116.6652,116.4962,116.6056,207740.0
2021-05-03 13:30:00,117.25,117.45,117.21,117.38,105680.0,116.5459,116.7447,116.5062,116.6752,105680.0
2021-05-03 13:40:00,117.37,117.6,117.36,117.6,130000.0,116.6652,116.8938,116.6553,116.8938,130000.0
2021-05-03 13:50:00,117.6,117.6,117.37,117.41,135440.0,116.8938,116.8938,116.6652,116.705,135440.0
2021-05-03 14:00:00,117.5,117.57,117.44,117.52,90920.0,116.7944,116.864,116.7348,116.8143,90920.0
2021-05-03 14:10:00,117.49,117.56,117.47,117.52,64640.0,116.7845,116.8541,116.7646,116.8143,64640.0
2021-05-03 14:20:00,117.49,117.53,117.39,117.49,109280.0,116.7845,116.8243,116.6851,116.7845,109280.0
2021-05-03 14:30:00,117.44,117.59,117.4,117.49,132560.0,116.7348,116.8839,116.695,116.7845,132560.0
2021-05-03 14:40:00,117.48,117.5,117.28,117.42,105240.0,116.7746,116.7944,116.5758,116.7149,105240.0
2021-05-03 14:50:00,117.44,117.55,117.39,117.55,83280.0,116.7348,116.8441,116.6851,116.8441,83280.0
2021-05-03 15:00:00,117.54,117.65,117.43,117.52,128400.0,116.8342,116.9435,116.7249,116.8143,128400.0
2021-05-03 15:10:00,117.5,117.52,117.31,117.4,75360.0,116.7944,116.8143,116.6056,116.695,75360.0
2021-05-03 15:20:00,117.39,117.48,117.38,117.43,64960.0,116.6851,116.7746,116.6752,116.7249,64960.0
2021-05-03 15:30:00,117.41,117.44,117.13,117.14,229000.0,116.705,116.7348,116.4267,116.4366,229000.0
2021-05-03 15:40:00,117.14,117.31,117.07,117.13,302940.0,116.4366,116.6056,116.367,116.4267,302940.0
2021-05-03 15:50:00,117.09,117.22,116.78,117.16,1064760.0,116.3869,116.5161,116.0788,116.4565,1064760.0
2021-05-04 09:30:00,115.68,116.25,115.35,115.39,1107440.0,114.9854,115.552,114.6574,114.6971,1107440.0
2021-05-04 09:40:00,115.5,115.66,115.15,115.38,472180.0,114.8065,114.9655,114.4586,114.6872,472180.0
2021-05-04 09:50:00,115.4,115.53,114.81,115.0,687560.0,114.7071,114.8363,114.1206,114.3095,687560.0
2021-05-04 10:00:00,114.99,115.0,114.36,114.53,845160.0,114.2995,114.3095,113.6733,113.8423,845160.0
2021-05-04 10:10:00,114.42,114.61,113.97,114.49,714540.0,113.7329,113.9218,113.2856,113.8025,714540.0
2021-05-04 10:20:00,114.52,114.53,114.32,114.41,456120.0,113.8323,113.8423,113.6335,113.723,456120.0
2021-05-04 10:30:00,114.4,114.46,114.09,114.46,609000.0,113.7131,113.7727,113.4049,113.7727,609000.0
2021-05-04 10:40:00,114.49,114.57,114.16,114.22,346380.0,113.8025,113.882,113.4745,113.5341,346380.0
2021-05-04 10:50:00,114.22,114.42,114.16,114.21,239880.0,113.5341,113.7329,113.4745,113.5242,239880.0
2021-05-04 11:00:00,114.17,114.43,114.02,114.29,217240.0,113.4844,113.7429,113.3353,113.6037,217240.0
2021-05-04 11:10:00,114.27,114.27,113.56,113.57,334080.0,113.5838,113.5838,112.8781,112.888,334080.0
2021-05-04 11:20:00,113.57,113.59,113.25,113.48,670940.0,112.888,112.9079,112.57,112.7986,670940.0
2021-05-04 11:30:00,113.49,113.69,113.3,113.43,570320.0,112.8085,113.0073,112.6197,112.7489,570320.0
2021-05-04 11:40:00,113.32,113.48,113.13,113.21,381940.0,112.6395,112.7986,112.4507,112.5302,381940.0
2021-05-04 11:50:00,113.18,113.18,112.85,112.96,687400.0,112.5004,112.5004,112.1724,112.2817,687400.0
2021-05-04 12:00:00,112.92,113.21,112.83,113.2,394240.0,112.2419,112.5302,112.1525,112.5203,394240.0
2021-05-04 12:10:00,113.11,113.55,113.07,113.3,592720.0,112.4308,112.8682,112.391,112.6197,592720.0
2021-05-04 12:20:00,113.31,113.49,113.29,113.42,158100.0,112.6296,112.8085,112.6097,112.7389,158100.0
2021-05-04 12:30:00,113.43,113.43,113.15,113.25,247380.0,112.7489,112.7489,112.4706,112.57,247380.0
2021-05-04 12:40:00,113.25,113.28,112.98,113.15,269000.0,112.57,112.5998,112.3016,112.4706,269000.0
2021-05-04 12:50:00,113.12,113.26,112.95,112.98,173380.0,112.4407,112.5799,112.2718,112.3016,173380.0
2021-05-04 13:00:00,112.96,113.54,112.96,113.54,309060.0,112.2817,112.8582,112.2817,112.8582,309060.0
2021-05-04 13:10:00,113.49,113.57,113.42,113.54,161420.0,112.8085,112.888,112.7389,112.8582,161420.0
2021-05-04 13:20:00,113.53,113.75,113.38,113.65,234980.0,112.8483,113.067,112.6992,112.9676,234980.0
2021-05-04 13:30:00,113.6,113.91,113.6,113.88,119000.0,112.9179,113.226,112.9179,113.1962,119000.0
2021-05-04 13:40:00,113.94,114.03,113.88,113.9,233000.0,113.2558,113.3453,113.1962,113.2161,233000.0
2021-05-04 13:50:00,113.89,114.05,113.75,114.02,205100.0,113.2061,113.3652,113.067,113.3353,205100.0
2021-05-04 14:00:00,114.02,114.24,113.91,114.14,168040.0,113.3353,113.554,113.226,113.4546,168040.0
2021-05-04 14:10:00,114.18,114.52,114.07,114.47,253500.0,113.4944,113.8323,113.385,113.7826,253500.0
2021-05-04 14:20:00,114.47,114.67,114.28,114.37,213760.0,113.7826,113.9814,113.5938,113.6832,213760.0
2021-05-04 14:30:00,114.37,114.66,114.31,114.56,149440.0,113.6832,113.9715,113.6236,113.8721,149440.0
2021-05-04 14:40:00,114.6,114.87,114.47,114.85,395240.0,113.9119,114.1802,113.7826,114.1604,395240.0
2021-05-04 14:50:00,114.87,115.06,114.8,115.03,333280.0,114.1802,114.3691,114.1107,114.3393,333280.0
2021-05-04 15:00:00,115.02,115.02,114.72,114.77,421680.0,114.3293,114.3293,114.0311,114.0808,421680.0
2021-05-04 15:10:00,114.85,114.85,114.51,114.63,232260.0,114.1604,114.1604,113.8224,113.9417,232260.0
2021-05-04 15:20:00,114.65,114.95,114.62,114.94,345620.0,113.9616,114.2598,113.9317,114.2498,345620.0
2021-05-04 15:30:00,114.92,115.25,114.85,115.12,406380.0,114.2299,114.558,114.1604,114.4287,406380.0
2021-05-04 15:40:00,115.09,115.12,114.85,115.05,369100.0,114.3989,114.4287,114.1604,114.3592,369100.0
2021-05-04 15:50:00,115.1,115.56,114.93,115.51,1655540.0,114.4089,114.8661,114.2399,114.8164,1655540.0
2021-05-05 09:30:00,116.43,116.75,115.73,115.96,1141540.0,115.7309,116.0489,115.0351,115.2637,1141540.0
2021-05-05 09:40:00,115.93,116.5,115.79,115.88,378660.0,115.2339,115.8004,115.0947,115.1842,378660.0
2021-05-05 09:50:00,115.91,116.05,115.75,115.81,276340.0,115.214,115.3532,115.055,115.1146,276340.0
2021-05-05 10:00:00,115.94,115.94,115.5,115.66,261620.0,115.2438,115.2438,114.8065,114.9655,261620.0
2021-05-05 10:10:00,115.68,116.09,115.59,116.07,211880.0,114.9854,115.3929,114.8959,115.373,211880.0
2021-05-05 10:20:00,116.03,116.27,115.68,116.24,314000.0,115.3333,115.5718,114.9854,115.542,314000.0
2021-05-05 10:30:00,116.23,116.55,116.2,116.36,258820.0,115.5321,115.8501,115.5023,115.6613,258820.0
2021-05-05 10:40:00,116.39,116.72,116.0,116.01,462100.0,115.6911,116.0191,115.3035,115.3134,462100.0
2021-05-05 10:50:00,116.04,116.26,115.99,116.19,180800.0,115.3432,115.5619,115.2935,115.4923,180800.0
2021-05-05 11:00:00,116.07,116.27,116.0,116.11,136080.0,115.373,115.5718,115.3035,115.4128,136080.0
2021-05-05 11:10:00,116.1,116.21,116.04,116.06,98740.0,115.4029,115.5122,115.3432,115.3631,98740.0
2021-05-05 11:20:00,116.1,116.2,115.92,116.11,134120.0,115.4029,115.5023,115.2239,115.4128,134120.0
2021-05-05 11:30:00,116.07,116.38,116.07,116.16,208560.0,115.373,115.6812,115.373,115.4625,208560.0
2021-05-05 11:40:00,116.17,116.19,115.99,116.16,115400.0,115.4724,115.4923,115.2935,115.4625,115400.0
2021-05-05 11:50:00,116.14,116.31,116.1,116.3,138320.0,115.4426,115.6116,115.4029,115.6017,138320.0
2021-05-05 12:00:00,116.34,116.58,116.25,116.53,205040.0,115.6414,115.88,115.552,115.8303,205040.0
2021-05-05 12:10:00,116.52,116.62,116.45,116.51,306860.0,115.8203,115.9197,115.7507,115.8104,306860.0
2021-05-05 12:20:00,116.52,116.55,116.38,116.46,143720.0,115.8203,115.8501,115.6812,115.7607,143720.0
2021-05-05 12:30:00,116.51,116.55,116.24,116.25,123080.0,115.8104,115.8501,115.542,115.552,123080.0
2021-05-05 12:40:00,116.24,116.33,116.17,116.32,178480.0,115.542,115.6315,115.4724,115.6215,178480.0
2021-05-05 12:50:00,116.31,116.41,116.08,116.08,69920.0,115.6116,115.711,115.383,115.383,69920.0
2021-05-05 13:00:00,116.04,116.09,115.82,115.97,90380.0,115.3432,115.3929,115.1245,115.2736,90380.0
2021-05-05 13:10:00,115.98,116.07,115.95,116.06,104260.0,115.2836,115.373,115.2538,115.3631,104260.0
2021-05-05 13:20:00,116.03,116.1,115.9,116.1,51560.0,115.3333,115.4029,115.2041,115.4029,51560.0
2021-05-05 13:30:00,116.1,116.27,116.05,116.17,167880.0,115.4029,115.5718,115.3532,115.4724,167880.0
2021-05-05 13:40:00,116.22,116.37,116.21,116.31,152280.0,115.5221,115.6712,115.5122,115.6116,152280.0
2021-05-05 13:50:00,116.31,116.34,116.0,116.19,88260.0,115.6116,115.6414,115.3035,115.4923,88260.0
2021-05-05 14:00:00,116.19,116.21,115.94,115.95,155300.0,115.4923,115.5122,115.2438,115.2538,155300.0
2021-05-05 14:10:00,115.93,116.14,115.9,116.13,101420.0,115.2339,115.4426,115.2041,115.4327,101420.0
2021-05-05 14:20:00,116.11,116.14,115.96,116.13,58640.0,115.4128,115.4426,115.2637,115.4327,58640.0
2021-05-05 14:30:00,116.09,116.12,116.0,116.03,125560.0,115.3929,115.4227,115.3035,115.3333,125560.0
2021-05-05 14:40:00,116.05,116.18,115.97,116.16,146220.0,115.3532,115.4824,115.2736,115.4625,146220.0
2021-05-05 14:50:00,116.15,116.23,116.0,116.01,125400.0,115.4526,115.5321,115.3035,115.3134,125400.0
2021-05-05 15:00:00,116.09,116.09,115.8,115.82,113260.0,115.3929,115.3929,115.1047,115.1245,113260.0
2021-05-05 15:10:00,115.81,115.88,115.61,115.76,141500.0,115.1146,115.1842,114.9158,115.0649,141500.0
2021-05-05 15:20:00,115.73,115.78,115.46,115.53,213360.0,115.0351,115.0848,114.7667,114.8363,213360.0
2021-05-05 15:30:00,115.47,115.86,115.41,115.78,178400.0,114.7766,115.1643,114.717,115.0848,178400.0
2021-05-05 15:40:00,115.78,115.93,115.74,115.83,308020.0,115.0848,115.2339,115.045,115.1345,308020.0
2021-05-05 15:50:00,115.82,115.88,115.6,115.78,840540.0,115.1245,115.1842,114.9059,115.0848,840540.0
2021-05-06 09:30:00,115.32,115.98,115.16,115.82,569600.0,114.6275,115.2836,114.4685,115.1245,569600.0
2021-05-06 09:40:00,115.83,115.83,115.27,115.48,397940.0,115.1345,115.1345,114.5778,114.7866,397940.0
2021-05-06 09:50:00,115.48,115.8,115.13,115.3,263580.0,114.7866,115.1047,114.4387,114.6077,263580.0
2021-05-06 10:00:00,115.19,115.3,115.06,115.12,229300.0,114.4983,114.6077,114.3691,114.4287,229300.0
2021-05-06 10:10:00,115.15,115.26,114.65,114.89,230140.0,114.4586,114.5679,113.9616,114.2001,230140.0
2021-05-06 10:20:00,114.79,115.24,114.76,115.21,203400.0,114.1007,114.548,114.0709,114.5182,203400.0
2021-05-06 10:30:00,115.1,115.7,115.1,115.59,190020.0,114.4089,115.0053,114.4089,114.8959,190020.0
2021-05-06 10:40:00,115.61,115.7,115.44,115.44,146740.0,114.9158,115.0053,114.7468,114.7468,146740.0
2021-05-06 10:50:00,115.45,115.66,115.2,115.39,102340.0,114.7568,114.9655,114.5083,114.6971,102340.0
2021-05-06 11:00:00,115.45,115.46,115.09,115.16,94600.0,114.7568,114.7667,114.3989,114.4685,94600.0
2021-05-06 11:10:00,115.2,115.24,115.05,115.2,89300.0,114.5083,114.548,114.3592,114.5083,89300.0
2021-05-06 11:20:00,115.19,115.82,115.19,115.76,177340.0,114.4983,115.1245,114.4983,115.0649,177340.0
2021-05-06 11:30:00,115.76,116.08,115.73,116.0,118880.0,115.0649,115.383,115.0351,115.3035,118880.0
2021-05-06 11:40:00,116.03,116.48,116.03,116.28,192660.0,115.3333,115.7806,115.3333,115.5818,192660.0
2021-05-06 11:50:00,116.31,116.4,116.17,116.18,66760.0,115.6116,115.701,115.4724,115.4824,66760.0
2021-05-06 12:00:00,116.19,116.21,116.04,116.16,83760.0,115.4923,115.5122,115.3432,115.4625,83760.0
2021-05-06 12:10:00,116.17,116.18,115.92,115.99,127580.0,115.4724,115.4824,115.2239,115.2935,127580.0
2021-05-06 12:20:00,115.93,116.28,115.83,116.28,89620.0,115.2339,115.5818,115.1345,115.5818,89620.0
2021-05-06 12:30:00,116.29,116.4,116.16,116.18,123960.0,115.5917,115.701,115.4625,115.4824,123960.0
2021-05-06 12:40:00,116.25,116.38,116.2,116.35,45940.0,115.552,115.6812,115.5023,115.6513,45940.0
2021-05-06 12:50:00,116.31,116.44,116.31,116.34,110600.0,115.6116,115.7408,115.6116,115.6414,110600.0
2021-05-06 13:00:00,116.24,116.42,116.16,116.26,38000.0,115.542,115.7209,115.4625,115.5619,38000.0
2021-05-06 13:10:00,116.22,116.24,116.05,116.05,60340.0,115.5221,115.542,115.3532,115.3532,60340.0
2021-05-06 13:20:00,116.05,116.17,115.94,116.12,48080.0,115.3532,115.4724,115.2438,115.4227,48080.0
2021-05-06 13:30:00,116.15,116.25,116.08,116.14,79280.0,115.4526,115.552,115.383,115.4426,79280.0
2021-05-06 13:40:00,116.11,116.11,115.9,115.95,44000.0,115.4128,115.4128,115.2041,115.2538,44000.0
2021-05-06 13:50:00,115.88,115.88,115.56,115.56,238860.0,115.1842,115.1842,114.8661,114.8661,238860.0
2021-05-06 14:00:00,115.59,115.85,115.59,115.83,54060.0,114.8959,115.1544,114.8959,115.1345,54060.0
2021-05-06 14:10:00,115.83,115.96,115.68,115.82,151960.0,115.1345,115.2637,114.9854,115.1245,151960.0
2021-05-06 14:20:00,115.85,116.12,115.66,115.66,146060.0,115.1544,115.4227,114.9655,114.9655,146060.0
2021-05-06 14:30:00,115.68,115.89,115.68,115.77,96700.0,114.9854,115.1941,114.9854,115.0748,96700.0
2021-05-06 14:40:00,115.8,115.95,115.68,115.87,46600.0,115.1047,115.2538,114.9854,115.1742,46600.0
2021-05-06 14:50:00,115.87,116.08,115.87,116.04,86360.0,115.1742,115.383,115.1742,115.3432,86360.0
2021-05-06 15:00:00,116.05,116.13,116.0,116.09,71860.0,115.3532,115.4327,115.3035,115.3929,71860.0
2021-05-06 15:10:00,116.14,116.37,116.06,116.23,143520.0,115.4426,115.6712,115.3631,115.5321,143520.0
2021-05-06 15:20:00,116.13,116.3,116.03,116.18,254160.0,115.4327,115.6017,115.3333,115.4824,254160.0
2021-05-06 15:30:00,116.17,116.38,116.13,116.35,188500.0,115.4724,115.6812,115.4327,115.6513,188500.0
2021-05-06 15:40:00,116.37,116.47,116.26,116.43,281560.0,115.6712,115.7706,115.5619,115.7309,281560.0
2021-05-06 15:50:00,116.41,116.87,116.41,116.84,1440580.0,115.711,116.1682,115.711,116.1384,1440580.0
2021-05-07 09:30:00,118.19,118.3,117.5,117.85,1162980.0,117.4803,117.5896,116.7944,117.1423,1162980.0
2021-05-07 09:40:00,117.9,118.01,117.31,118.0,543420.0,117.192,117.3014,116.6056,117.2914,543420.0
2021-05-07 09:50:00,117.96,117.99,117.43,117.63,467800.0,117.2517,117.2815,116.7249,116.9237,467800.0
2021-05-07 10:00:00,117.69,117.9,117.4,117.73,308580.0,116.9833,117.192,116.695,117.0231,308580.0
2021-05-07 10:10:00,117.77,118.08,117.54,118.08,403340.0,117.0628,117.371,116.8342,117.371,403340.0
2021-05-07 10:20:00,118.08,118.24,117.83,117.96,305820.0,117.371,117.53,117.1225,117.2517,305820.0
2021-05-07 10:30:00,118.05,118.25,117.93,117.93,259940.0,117.3411,117.5399,117.2219,117.2219,259940.0
2021-05-07 10:40:00,117.97,118.0,117.74,117.79,254720.0,117.2616,117.2914,117.033,117.0827,254720.0
2021-05-07 10:50:00,117.8,117.87,117.66,117.87,185120.0,117.0926,117.1622,116.9535,117.1622,185120.0
2021-05-07 11:00:00,117.88,118.19,117.87,118.08,201080.0,117.1722,117.4803,117.1622,117.371,201080.0
2021-05-07 11:10:00,118.22,118.47,118.18,118.34,460440.0,117.5101,117.7586,117.4704,117.6294,460440.0
2021-05-07 11:20:00,118.41,118.53,118.24,118.48,246900.0,117.699,117.8183,117.53,117.7686,246900.0
2021-05-07 11:30:00,118.5,118.56,118.28,118.3,224500.0,117.7884,117.8481,117.5698,117.5896,224500.0
2021-05-07 11:40:00,118.3,118.45,118.24,118.24,131420.0,117.5896,117.7387,117.53,117.53,131420.0
2021-05-07 11:50:00,118.26,118.44,118.17,118.43,219020.0,117.5499,117.7288,117.4604,117.7189,219020.0
2021-05-07 12:00:00,118.44,118.44,118.13,118.26,183460.0,117.7288,117.7288,117.4207,117.5499,183460.0
2021-05-07 12:10:00,118.28,118.38,118.14,118.27,314640.0,117.5698,117.6692,117.4306,117.5598,314640.0
2021-05-07 12:20:00,118.28,118.34,118.15,118.23,353100.0,117.5698,117.6294,117.4405,117.5201,353100.0
2021-05-07 12:30:00,118.24,118.24,117.86,117.86,206080.0,117.53,117.53,117.1523,117.1523,206080.0
2021-05-07 12:40:00,117.86,117.99,117.8,117.99,179980.0,117.1523,117.2815,117.0926,117.2815,179980.0
2021-05-07 12:50:00,118.0,118.09,117.91,117.91,157280.0,117.2914,117.3809,117.202,117.202,157280.0
2021-05-07 13:00:00,117.91,117.91,117.69,117.86,102740.0,117.202,117.202,116.9833,117.1523,102740.0
2021-05-07 13:10:00,117.83,117.84,117.53,117.68,100960.0,117.1225,117.1324,116.8243,116.9734,100960.0
2021-05-07 13:20:00,117.64,117.67,117.54,117.55,79220.0,116.9336,116.9634,116.8342,116.8441,79220.0
2021-05-07 13:30:00,117.57,117.73,117.57,117.64,112220.0,116.864,117.0231,116.864,116.9336,112220.0
2021-05-07 13:40:00,117.61,117.78,117.6,117.78,82000.0,116.9038,117.0728,116.8938,117.0728,82000.0
2021-05-07 13:50:00,117.7,117.7,117.56,117.67,105880.0,116.9932,116.9932,116.8541,116.9634,105880.0
2021-05-07 14:00:00,117.58,117.72,117.45,117.67,118580.0,116.874,117.0131,116.7447,116.9634,118580.0
2021-05-07 14:10:00,117.69,117.72,117.56,117.67,59460.0,116.9833,117.0131,116.8541,116.9634,59460.0
2021-05-07 14:20:00,117.67,117.7,117.55,117.66,127740.0,116.9634,116.9932,116.8441,116.9535,127740.0
2021-05-07 14:30:00,117.7,117.7,117.53,117.54,97460.0,116.9932,116.9932,116.8243,116.8342,97460.0
2021-05-07 14:40:00,117.54,117.57,117.36,117.55,172640.0,116.8342,116.864,116.6553,116.8441,172640.0
2021-05-07 14:50:00,117.67,117.78,117.64,117.76,132460.0,116.9634,117.0728,116.9336,117.0529,132460.0
2021-05-07 15:00:00,117.76,117.9,117.71,117.89,207620.0,117.0529,117.192,117.0032,117.1821,207620.0
2021-05-07 15:10:00,117.91,118.0,117.88,117.9,126560.0,117.202,117.2914,117.1722,117.192,126560.0
2021-05-07 15:20:00,117.93,118.03,117.84,117.87,111120.0,117.2219,117.3213,117.1324,117.1622,111120.0
2021-05-07 15:30:00,117.87,117.91,117.68,117.77,243880.0,117.1622,117.202,116.9734,117.0628,243880.0
2021-05-07 15:40:00,117.78,117.84,117.7,117.78,337560.0,117.0728,117.1324,116.9932,117.0728,337560.0
2021-05-07 15:50:00,117.75,117.83,117.54,117.58,955820.0,117.0429,117.1225,116.8342,116.874,955820.0
2021-05-10 09:30:00,116.41,116.55,115.39,115.68,1435780.0,115.711,115.8501,114.6971,114.9854,1435780.0
2021-05-10 09:40:00,115.64,115.79,115.29,115.58,468580.0,114.9456,115.0947,114.5977,114.886,468580.0
2021-05-10 09:50:00,115.65,115.65,115.01,115.05,310500.0,114.9556,114.9556,114.3194,114.3592,310500.0
2021-05-10 10:00:00,115.1,115.13,114.86,115.09,301680.0,114.4089,114.4387,114.1703,114.3989,301680.0
2021-05-10 10:10:00,115.1,115.22,114.93,115.07,232860.0,114.4089,114.5281,114.2399,114.379,232860.0
2021-05-10 10:20:00,115.08,115.25,114.99,115.1,267040.0,114.389,114.558,114.2995,114.4089,267040.0
2021-05-10 10:30:00,115.03,115.17,114.92,115.03,93120.0,114.3393,114.4784,114.2299,114.3393,93120.0
2021-05-10 10:40:00,115.15,115.15,114.37,114.38,342260.0,114.4586,114.4586,113.6832,113.6932,342260.0
2021-05-10 10:50:00,114.4,114.55,114.28,114.5,454260.0,113.7131,113.8622,113.5938,113.8125,454260.0
2021-05-10 11:00:00,114.52,114.59,114.23,114.38,368940.0,113.8323,113.9019,113.5441,113.6932,368940.0
2021-05-10 11:10:00,114.4,114.63,114.32,114.58,232760.0,113.7131,113.9417,113.6335,113.892,232760.0
2021-05-10 11:20:00,114.63,114.68,114.55,114.59,167620.0,113.9417,113.9914,113.8622,113.9019,167620.0
2021-05-10 11:30:00,114.62,114.75,114.57,114.69,184320.0,113.9317,114.061,113.882,114.0013,184320.0
2021-05-10 11:40:00,114.64,115.1,114.62,115.03,251880.0,113.9516,114.4089,113.9317,114.3393,251880.0
2021-05-10 11:50:00,114.94,115.34,114.94,115.28,244980.0,114.2498,114.6474,114.2498,114.5878,244980.0
2021-05-10 12:00:00,115.27,115.52,115.23,115.46,212600.0,114.5778,114.8263,114.5381,114.7667,212600.0
2021-05-10 12:10:00,115.49,115.66,115.49,115.56,229020.0,114.7965,114.9655,114.7965,114.8661,229020.0
2021-05-10 12:20:00,115.54,115.75,115.41,115.67,290800.0,114.8462,115.055,114.717,114.9754,290800.0
2021-05-10 12:30:00,115.65,115.65,115.48,115.62,97840.0,114.9556,114.9556,114.7866,114.9257,97840.0
2021-05-10 12:40:00,115.65,115.69,115.5,115.64,47300.0,114.9556,114.9953,114.8065,114.9456,47300.0
2021-05-10 12:50:00,115.68,115.8,115.62,115.67,101120.0,114.9854,115.1047,114.9257,114.9754,101120.0
2021-05-10 13:00:00,115.64,115.71,115.46,115.5,65440.0,114.9456,115.0152,114.7667,114.8065,65440.0
2021-05-10 13:10:00,115.52,115.65,115.46,115.51,69240.0,114.8263,114.9556,114.7667,114.8164,69240.0
2021-05-10 13:20:00,115.56,115.59,115.48,115.53,48900.0,114.8661,114.8959,114.7866,114.8363,48900.0
2021-05-10 13:30:00,115.49,115.52,115.25,115.29,80080.0,114.7965,114.8263,114.558,114.5977,80080.0
2021-05-10 13:40:00,115.28,115.28,115.11,115.26,200300.0,114.5878,114.5878,114.4188,114.5679,200300.0
2021-05-10 13:50:00,115.24,115.38,115.18,115.38,62520.0,114.548,114.6872,114.4884,114.6872,62520.0
2021-05-10 14:00:00,115.32,115.32,115.09,115.15,86380.0,114.6275,114.6275,114.3989,114.4586,86380.0
2021-05-10 14:10:00,115.1,115.12,114.67,114.75,110240.0,114.4089,114.4287,113.9814,114.061,110240.0
2021-05-10 14:20:00,114.86,114.94,114.67,114.7,132760.0,114.1703,114.2498,113.9814,114.0113,132760.0
2021-05-10 14:30:00,114.65,114.77,114.59,114.73,91180.0,113.9616,114.0808,113.9019,114.0411,91180.0
2021-05-10 14:40:00,114.71,114.71,114.54,114.64,220920.0,114.0212,114.0212,113.8522,113.9516,220920.0
2021-05-10 14:50:00,114.61,114.63,114.36,114.63,265620.0,113.9218,113.9417,113.6733,113.9417,265620.0
2021-05-10 15:00:00,114.55,114.72,114.44,114.65,214280.0,113.8622,114.0311,113.7528,113.9616,214280.0
2021-05-10 15:10:00,114.65,114.75,114.6,114.66,82340.0,113.9616,114.061,113.9119,113.9715,82340.0
2021-05-10 15:20:00,114.69,114.89,114.67,114.89,105660.0,114.0013,114.2001,113.9814,114.2001,105660.0
2021-05-10 15:30:00,114.87,115.04,114.86,114.92,157260.0,114.1802,114.3492,114.1703,114.2299,157260.0
2021-05-10 15:40:00,114.95,115.1,114.88,114.91,205040.0,114.2598,114.4089,114.1902,114.22,205040.0
2021-05-10 15:50:00,115.0,115.03,114.56,114.58,1249660.0,114.3095,114.3393,113.8721,113.892,1249660.0
2021-05-11 09:30:00,112.15,112.48,111.7,112.22,2005600.0,111.4766,111.8046,111.0293,111.5461,2005600.0
2021-05-11 09:40:00,112.3,113.17,112.23,112.77,822520.0,111.6257,112.4904,111.5561,112.0928,822520.0
2021-05-11 09:50:00,112.82,113.53,112.82,113.44,501180.0,112.1425,112.8483,112.1425,112.7588,501180.0
2021-05-11 10:00:00,113.45,113.48,113.01,113.16,541320.0,112.7688,112.7986,112.3314,112.4805,541320.0
2021-05-11 10:10:00,113.16,113.59,113.05,113.45,487160.0,112.4805,112.9079,112.3712,112.7688,487160.0
2021-05-11 10:20:00,113.49,113.57,112.65,112.73,354040.0,112.8085,112.888,111.9736,112.0531,354040.0
2021-05-11 10:30:00,112.72,112.81,112.15,112.15,442020.0,112.0431,112.1326,111.4766,111.4766,442020.0
2021-05-11 10:40:00,112.11,112.85,112.08,112.82,496800.0,111.4368,112.1724,111.407,112.1425,496800.0
2021-05-11 10:50:00,112.82,113.18,112.75,113.04,153400.0,112.1425,112.5004,112.073,112.3612,153400.0
2021-05-11 11:00:00,112.98,113.03,112.31,112.31,310460.0,112.3016,112.3513,111.6356,111.6356,310460.0
2021-05-11 11:10:00,112.3,113.17,112.24,113.15,369780.0,111.6257,112.4904,111.566,112.4706,369780.0
2021-05-11 11:20:00,113.11,113.7,113.08,113.69,560640.0,112.4308,113.0173,112.401,113.0073,560640.0
2021-05-11 11:30:00,113.66,113.92,113.57,113.66,212660.0,112.9775,113.2359,112.888,112.9775,212660.0
2021-05-11 11:40:00,113.61,113.61,113.4,113.54,258380.0,112.9278,112.9278,112.7191,112.8582,258380.0
2021-05-11 11:50:00,113.44,113.75,113.42,113.69,182760.0,112.7588,113.067,112.7389,113.0073,182760.0
2021-05-11 12:00:00,113.59,113.96,113.59,113.86,93880.0,112.9079,113.2757,112.9079,113.1763,93880.0
2021-05-11 12:10:00,113.81,113.86,113.55,113.73,206400.0,113.1266,113.1763,112.8682,113.0471,206400.0
2021-05-11 12:20:00,113.67,113.67,113.4,113.45,160780.0,112.9874,112.9874,112.7191,112.7688,160780.0
2021-05-11 12:30:00,113.39,113.53,113.33,113.39,89960.0,112.7091,112.8483,112.6495,112.7091,89960.0
2021-05-11 12:40:00,113.38,113.4,113.28,113.38,80420.0,112.6992,112.7191,112.5998,112.6992,80420.0
2021-05-11 12:50:00,113.41,113.41,112.93,113.14,188720.0,112.729,112.729,112.2519,112.4606,188720.0
2021-05-11 13:00:00,113.12,113.41,113.09,113.29,129620.0,112.4407,112.729,112.4109,112.6097,129620.0
2021-05-11 13:10:00,113.49,113.55,113.29,113.45,90000.0,112.8085,112.8682,112.6097,112.7688,90000.0
2021-05-11 13:20:00,113.45,113.77,113.45,113.74,82580.0,112.7688,113.0868,112.7688,113.057,82580.0
2021-05-11 13:30:00,113.72,113.84,113.57,113.84,186380.0,113.0371,113.1564,112.888,113.1564,186380.0
2021-05-11 13:40:00,113.83,113.98,113.7,113.7,158920.0,113.1465,113.2956,113.0173,113.0173,158920.0
2021-05-11 13:50:00,113.7,113.73,113.34,113.56,123000.0,113.0173,113.0471,112.6594,112.8781,123000.0
2021-05-11 14:00:00,113.52,113.6,113.37,113.41,83720.0,112.8383,112.9179,112.6892,112.729,83720.0
2021-05-11 14:10:00,113.42,113.48,113.25,113.48,104040.0,112.7389,112.7986,112.57,112.7986,104040.0
2021-05-11 14:20:00,113.55,114.01,113.5,114.01,108980.0,112.8682,113.3254,112.8185,113.3254,108980.0
2021-05-11 14:30:00,114.0,114.0,113.56,113.56,185840.0,113.3155,113.3155,112.8781,112.8781,185840.0
2021-05-11 14:40:00,113.55,113.71,113.42,113.71,116240.0,112.8682,113.0272,112.7389,113.0272,116240.0
2021-05-11 14:50:00,113.61,113.74,113.53,113.53,97420.0,112.9278,113.057,112.8483,112.8483,97420.0
2021-05-11 15:00:00,113.54,113.65,113.47,113.47,96880.0,112.8582,112.9676,112.7886,112.7886,96880.0
2021-05-11 15:10:00,113.48,113.75,113.39,113.69,185720.0,112.7986,113.067,112.7091,113.0073,185720.0
2021-05-11 15:20:00,113.76,113.82,113.57,113.65,219300.0,113.0769,113.1365,112.888,112.9676,219300.0
2021-05-11 15:30:00,113.56,113.65,113.15,113.31,374060.0,112.8781,112.9676,112.4706,112.6296,374060.0
2021-05-11 15:40:00,113.29,113.69,113.29,113.64,305860.0,112.6097,113.0073,112.6097,112.9576,305860.0
2021-05-11 15:50:00,113.64,113.71,113.38,113.47,1121620.0,112.9576,113.0272,112.6992,112.7886,1121620.0
2021-05-12 09:30:00,111.41,112.21,111.15,111.92,1345980.0,110.741,111.5362,110.4826,111.248,1345980.0
2021-05-12 09:40:00,111.81,112.4,111.76,112.12,597720.0,111.1386,111.7251,111.0889,111.4467,597720.0
2021-05-12 09:50:00,112.08,112.09,111.68,111.84,372100.0,111.407,111.4169,111.0094,111.1684,372100.0
2021-05-12 10:00:00,111.81,111.99,111.56,111.81,287400.0,111.1386,111.3175,110.8901,111.1386,287400.0
2021-05-12 10:10:00,111.72,111.73,111.31,111.37,295860.0,111.0492,111.0591,110.6416,110.7013,295860.0
2021-05-12 10:20:00,111.46,111.7,111.25,111.25,241580.0,110.7907,111.0293,110.582,110.582,241580.0
2021-05-12 10:30:00,111.2,111.4,111.0,111.3,309180.0,110.5323,110.7311,110.3335,110.6317,309180.0
2021-05-12 10:40:00,111.32,111.32,110.79,110.89,282220.0,110.6516,110.6516,110.1247,110.2241,282220.0
2021-05-12 10:50:00,110.87,110.92,110.26,110.43,662440.0,110.2043,110.254,109.5979,109.7669,662440.0
2021-05-12 11:00:00,110.41,110.56,110.27,110.51,471720.0,109.747,109.8961,109.6079,109.8464,471720.0
2021-05-12 11:10:00,110.49,110.79,110.43,110.69,298860.0,109.8265,110.1247,109.7669,110.0253,298860.0
2021-05-12 11:20:00,110.79,110.84,110.5,110.62,211460.0,110.1247,110.1744,109.8365,109.9558,211460.0
2021-05-12 11:30:00,110.58,110.58,110.2,110.47,356340.0,109.916,109.916,109.5383,109.8067,356340.0
2021-05-12 11:40:00,110.42,110.6,110.33,110.42,273260.0,109.757,109.9359,109.6675,109.757,273260.0
2021-05-12 11:50:00,110.43,110.43,110.08,110.2,343880.0,109.7669,109.7669,109.419,109.5383,343880.0
2021-05-12 12:00:00,110.18,110.4,110.12,110.2,236960.0,109.5184,109.7371,109.4588,109.5383,236960.0
2021-05-12 12:10:00,110.21,110.32,110.1,110.32,277400.0,109.5482,109.6576,109.4389,109.6576,277400.0
2021-05-12 12:20:00,110.37,110.63,110.31,110.43,354580.0,109.7073,109.9657,109.6476,109.7669,354580.0
2021-05-12 12:30:00,110.38,110.6,110.33,110.39,214500.0,109.7172,109.9359,109.6675,109.7271,214500.0
2021-05-12 12:40:00,110.26,110.4,110.18,110.27,175900.0,109.5979,109.7371,109.5184,109.6079,175900.0
2021-05-12 12:50:00,110.26,110.41,110.13,110.34,288220.0,109.5979,109.747,109.4687,109.6774,288220.0
2021-05-12 13:00:00,110.31,110.62,110.24,110.42,384220.0,109.6476,109.9558,109.578,109.757,384220.0
2021-05-12 13:10:00,110.38,110.5,110.25,110.26,202080.0,109.7172,109.8365,109.588,109.5979,202080.0
2021-05-12 13:20:00,110.23,110.25,110.1,110.15,150020.0,109.5681,109.588,109.4389,109.4886,150020.0
2021-05-12 13:30:00,110.15,110.36,110.09,110.27,172140.0,109.4886,109.6973,109.4289,109.6079,172140.0
2021-05-12 13:40:00,110.26,110.3,110.1,110.12,188760.0,109.5979,109.6377,109.4389,109.4588,188760.0
2021-05-12 13:50:00,110.18,110.35,110.13,110.13,101180.0,109.5184,109.6874,109.4687,109.4687,101180.0
2021-05-12 14:00:00,110.15,110.3,110.09,110.15,139120.0,109.4886,109.6377,109.4289,109.4886,139120.0
2021-05-12 14:10:00,110.13,110.16,109.92,110.12,225680.0,109.4687,109.4985,109.26,109.4588,225680.0
2021-05-12 14:20:00,110.17,110.27,110.03,110.23,242500.0,109.5085,109.6079,109.3693,109.5681,242500.0
2021-05-12 14:30:00,110.21,110.46,110.18,110.37,292100.0,109.5482,109.7967,109.5184,109.7073,292100.0
2021-05-12 14:40:00,110.28,110.53,110.25,110.46,114200.0,109.6178,109.8663,109.588,109.7967,114200.0
2021-05-12 14:50:00,110.46,110.66,110.45,110.46,195480.0,109.7967,109.9955,109.7868,109.7967,195480.0
2021-05-12 15:00:00,110.44,110.46,110.28,110.37,216420.0,109.7768,109.7967,109.6178,109.7073,216420.0
2021-05-12 15:10:00,110.35,110.4,110.07,110.25,432940.0,109.6874,109.7371,109.4091,109.588,432940.0
2021-05-12 15:20:00,110.23,110.39,110.16,110.37,227040.0,109.5681,109.7271,109.4985,109.7073,227040.0
2021-05-12 15:30:00,110.31,110.51,110.27,110.28,338400.0,109.6476,109.8464,109.6079,109.6178,338400.0
2021-05-12 15:40:00,110.31,110.44,110.12,110.18,514960.0,109.6476,109.7768,109.4588,109.5184,514960.0
2021-05-12 15:50:00,110.12,110.23,109.68,109.95,2166300.0,109.4588,109.5681,109.0214,109.2898,2166300.0
2021-05-13 09:30:00,111.31,111.55,110.92,111.07,1031020.0,110.6416,110.8802,110.254,110.4031,1031020.0
2021-05-13 09:40:00,111.09,111.17,110.5,110.55,329040.0,110.4229,110.5025,109.8365,109.8862,329040.0
2021-05-13 09:50:00,110.54,111.05,110.54,111.03,336700.0,109.8762,110.3832,109.8762,110.3633,336700.0
2021-05-13 10:00:00,111.05,111.33,111.05,111.25,267940.0,110.3832,110.6615,110.3832,110.582,267940.0
2021-05-13 10:10:00,111.21,111.44,111.12,111.16,340340.0,110.5422,110.7708,110.4528,110.4925,340340.0
2021-05-13 10:20:00,111.15,111.44,111.0,111.25,269540.0,110.4826,110.7708,110.3335,110.582,269540.0
2021-05-13 10:30:00,111.25,111.35,111.18,111.28,248420.0,110.582,110.6814,110.5124,110.6118,248420.0
2021-05-13 10:40:00,111.37,111.44,111.18,111.38,293640.0,110.7013,110.7708,110.5124,110.7112,293640.0
2021-05-13 10:50:00,111.43,111.84,111.41,111.74,329960.0,110.7609,111.1684,110.741,111.069,329960.0
2021-05-13 11:00:00,111.76,111.76,111.4,111.44,381840.0,111.0889,111.0889,110.7311,110.7708,381840.0
2021-05-13 11:10:00,111.39,111.41,111.12,111.33,220340.0,110.7211,110.741,110.4528,110.6615,220340.0
2021-05-13 11:20:00,111.3,111.3,111.1,111.19,163960.0,110.6317,110.6317,110.4329,110.5223,163960.0
2021-05-13 11:30:00,111.18,111.38,111.09,111.38,102200.0,110.5124,110.7112,110.4229,110.7112,102200.0
2021-05-13 11:40:00,111.31,111.32,111.05,111.18,172680.0,110.6416,110.6516,110.3832,110.5124,172680.0
2021-05-13 11:50:00,111.18,111.3,111.05,111.15,187440.0,110.5124,110.6317,110.3832,110.4826,187440.0
2021-05-13 12:00:00,111.18,111.26,111.05,111.26,147920.0,110.5124,110.5919,110.3832,110.5919,147920.0
2021-05-13 12:10:00,111.34,111.45,111.3,111.38,114240.0,110.6714,110.7808,110.6317,110.7112,114240.0
2021-05-13 12:20:00,111.36,111.58,111.29,111.54,214420.0,110.6913,110.91,110.6217,110.8702,214420.0
2021-05-13 12:30:00,111.64,111.7,111.42,111.43,185020.0,110.9696,111.0293,110.751,110.7609,185020.0
2021-05-13 12:40:00,111.44,111.52,111.33,111.52,63220.0,110.7708,110.8504,110.6615,110.8504,63220.0
2021-05-13 12:50:00,111.52,111.53,110.95,111.0,146820.0,110.8504,110.8603,110.2838,110.3335,146820.0
2021-05-13 13:00:00,110.95,111.05,110.79,111.05,299380.0,110.2838,110.3832,110.1247,110.3832,299380.0
2021-05-13 13:10:00,111.05,111.1,110.74,110.79,161280.0,110.3832,110.4329,110.075,110.1247,161280.0
2021-05-13 13:20:00,110.76,110.76,110.57,110.63,135480.0,110.0949,110.0949,109.9061,109.9657,135480.0
2021-05-13 13:30:00,110.63,110.63,110.34,110.49,134640.0,109.9657,109.9657,109.6774,109.8265,134640.0
2021-05-13 13:40:00,110.5,110.69,110.42,110.47,133820.0,109.8365,110.0253,109.757,109.8067,133820.0
2021-05-13 13:50:00,110.52,110.93,110.52,110.86,222940.0,109.8564,110.2639,109.8564,110.1943,222940.0
2021-05-13 14:00:00,110.95,111.34,110.87,111.23,119000.0,110.2838,110.6714,110.2043,110.5621,119000.0
2021-05-13 14:10:00,111.21,111.52,111.21,111.49,105300.0,110.5422,110.8504,110.5422,110.8205,105300.0
2021-05-13 14:20:00,111.43,111.63,111.35,111.59,165120.0,110.7609,110.9597,110.6814,110.9199,165120.0
2021-05-13 14:30:00,111.6,111.81,111.4,111.78,172620.0,110.9299,111.1386,110.7311,111.1088,172620.0
2021-05-13 14:40:00,111.78,111.81,111.64,111.81,153140.0,111.1088,111.1386,110.9696,111.1386,153140.0
2021-05-13 14:50:00,111.81,111.83,111.65,111.65,114800.0,111.1386,111.1585,110.9796,110.9796,114800.0
2021-05-13 15:00:00,111.63,111.78,111.55,111.69,164880.0,110.9597,111.1088,110.8802,111.0193,164880.0
2021-05-13 15:10:00,111.74,111.74,111.42,111.46,174440.0,111.069,111.069,110.751,110.7907,174440.0
2021-05-13 15:20:00,111.48,111.64,111.36,111.59,282740.0,110.8106,110.9696,110.6913,110.9199,282740.0
2021-05-13 15:30:00,111.63,111.88,111.63,111.81,335200.0,110.9597,111.2082,110.9597,111.1386,335200.0
2021-05-13 15:40:00,111.83,111.97,111.71,111.91,339420.0,111.1585,111.2977,111.0392,111.238,339420.0
2021-05-13 15:50:00,111.88,111.88,111.32,111.45,1219540.0,111.2082,111.2082,110.6516,110.7808,1219540.0
2021-05-14 09:30:00,112.93,113.45,112.5,113.29,1142440.0,112.2519,112.7688,111.8245,112.6097,1142440.0
2021-05-14 09:40:00,113.34,113.34,112.63,112.66,457320.0,112.6594,112.6594,111.9537,111.9835,457320.0
2021-05-14 09:50:00,112.61,113.15,112.55,113.14,292020.0,111.9338,112.4706,111.8742,112.4606,292020.0
2021-05-14 10:00:00,113.09,113.12,112.71,112.9,309880.0,112.4109,112.4407,112.0332,112.2221,309880.0
2021-05-14 10:10:00,113.01,113.18,112.9,113.18,373000.0,112.3314,112.5004,112.2221,112.5004,373000.0
2021-05-14 10:20:00,113.12,113.25,113.08,113.1,404760.0,112.4407,112.57,112.401,112.4209,404760.0
2021-05-14 10:30:00,113.1,113.22,113.03,113.09,282660.0,112.4209,112.5401,112.3513,112.4109,282660.0
2021-05-14 10:40:00,113.06,113.07,112.74,113.05,239120.0,112.3811,112.391,112.063,112.3712,239120.0
2021-05-14 10:50:00,113.1,113.59,113.09,113.43,482280.0,112.4209,112.9079,112.4109,112.7489,482280.0
2021-05-14 11:00:00,113.45,113.45,113.33,113.34,136980.0,112.7688,112.7688,112.6495,112.6594,136980.0
2021-05-14 11:10:00,113.38,113.59,113.38,113.52,222300.0,112.6992,112.9079,112.6992,112.8383,222300.0
2021-05-14 11:20:00,113.51,113.52,113.34,113.37,123860.0,112.8284,112.8383,112.6594,112.6892,123860.0
2021-05-14 11:30:00,113.39,113.54,113.38,113.48,157160.0,112.7091,112.8582,112.6992,112.7986,157160.0
2021-05-14 11:40:00,113.46,113.55,113.4,113.43,169000.0,112.7787,112.8682,112.7191,112.7489,169000.0
2021-05-14 11:50:00,113.46,113.51,113.07,113.26,207840.0,112.7787,112.8284,112.391,112.5799,207840.0
2021-05-14 12:00:00,113.26,113.4,113.21,113.38,73480.0,112.5799,112.7191,112.5302,112.6992,73480.0
2021-05-14 12:10:00,113.36,113.41,113.14,113.25,198800.0,112.6793,112.729,112.4606,112.57,198800.0
2021-05-14 12:20:00,113.26,113.31,113.19,113.23,98380.0,112.5799,112.6296,112.5103,112.5501,98380.0
2021-05-14 12:30:00,113.24,113.41,113.21,113.21,126220.0,112.56,112.729,112.5302,112.5302,126220.0
2021-05-14 12:40:00,113.29,113.29,113.08,113.16,93760.0,112.6097,112.6097,112.401,112.4805,93760.0
2021-05-14 12:50:00,113.18,113.26,113.13,113.26,72920.0,112.5004,112.5799,112.4507,112.5799,72920.0
2021-05-14 13:00:00,113.28,113.35,113.26,113.26,47300.0,112.5998,112.6694,112.5799,112.5799,47300.0
2021-05-14 13:10:00,113.29,113.31,113.16,113.17,111380.0,112.6097,112.6296,112.4805,112.4904,111380.0
2021-05-14 13:20:00,113.22,113.5,113.21,113.48,140380.0,112.5401,112.8185,112.5302,112.7986,140380.0
2021-05-14 13:30:00,113.5,113.56,113.47,113.53,551520.0,112.8185,112.8781,112.7886,112.8483,551520.0
2021-05-14 13:40:00,113.54,113.59,113.5,113.59,114560.0,112.8582,112.9079,112.8185,112.9079,114560.0
2021-05-14 13:50:00,113.59,113.68,113.56,113.57,108000.0,112.9079,112.9974,112.8781,112.888,108000.0
2021-05-14 14:00:00,113.6,113.62,113.59,113.61,44160.0,112.9179,112.9377,112.9079,112.9278,44160.0
2021-05-14 14:10:00,113.59,113.67,113.48,113.5,108680.0,112.9079,112.9874,112.7986,112.8185,108680.0
2021-05-14 14:20:00,113.54,113.65,113.48,113.65,89080.0,112.8582,112.9676,112.7986,112.9676,89080.0
2021-05-14 14:30:00,113.62,113.71,113.59,113.7,89600.0,112.9377,113.0272,112.9079,113.0173,89600.0
2021-05-14 14:40:00,113.7,113.81,113.65,113.8,216620.0,113.0173,113.1266,112.9676,113.1167,216620.0
2021-05-14 14:50:00,113.76,113.83,113.74,113.81,197220.0,113.0769,113.1465,113.057,113.1266,197220.0
2021-05-14 15:00:00,113.79,113.87,113.6,113.6,173460.0,113.1067,113.1862,112.9179,112.9179,173460.0
2021-05-14 15:10:00,113.61,113.77,113.55,113.76,104460.0,112.9278,113.0868,112.8682,113.0769,104460.0
2021-05-14 15:20:00,113.76,113.93,113.76,113.93,596000.0,113.0769,113.2459,113.0769,113.2459,596000.0
2021-05-14 15:30:00,113.92,114.08,113.76,114.08,677660.0,113.2359,113.395,113.0769,113.395,677660.0
2021-05-14 15:40:00,114.06,114.15,113.84,114.12,706560.0,113.3751,113.4646,113.1564,113.4347,706560.0
2021-05-14 15:50:00,114.05,114.24,113.89,113.92,987820.0,113.3652,113.554,113.2061,113.2359,987820.0
2021-05-17 09:30:00,113.18,113.58,112.78,113.55,733440.0,112.5004,112.898,112.1028,112.8682,733440.0
2021-05-17 09:40:00,113.53,113.65,113.16,113.53,188400.0,112.8483,112.9676,112.4805,112.8483,188400.0
2021-05-17 09:50:00,113.5,113.51,113.11,113.37,279100.0,112.8185,112.8284,112.4308,112.6892,279100.0
2021-05-17 10:00:00,113.29,113.32,112.96,112.96,180560.0,112.6097,112.6395,112.2817,112.2817,180560.0
2021-05-17 10:10:00,112.98,113.92,112.98,113.92,622440.0,112.3016,113.2359,112.3016,113.2359,622440.0
2021-05-17 10:20:00,113.88,114.29,113.85,114.1,494260.0,113.1962,113.6037,113.1664,113.4149,494260.0
2021-05-17 10:30:00,114.08,114.28,113.83,114.23,409340.0,113.395,113.5938,113.1465,113.5441,409340.0
2021-05-17 10:40:00,114.26,114.39,113.96,114.14,143260.0,113.5739,113.7031,113.2757,113.4546,143260.0
2021-05-17 10:50:00,114.17,114.43,114.01,114.18,155580.0,113.4844,113.7429,113.3254,113.4944,155580.0
2021-05-17 11:00:00,114.25,114.29,113.73,113.73,122860.0,113.564,113.6037,113.0471,113.0471,122860.0
2021-05-17 11:10:00,113.72,114.0,113.54,113.76,198420.0,113.0371,113.3155,112.8582,113.0769,198420.0
2021-05-17 11:20:00,113.79,114.0,113.67,113.74,154000.0,113.1067,113.3155,112.9874,113.057,154000.0
2021-05-17 11:30:00,113.8,113.83,113.6,113.6,66000.0,113.1167,113.1465,112.9179,112.9179,66000.0
2021-05-17 11:40:00,113.6,113.85,113.58,113.63,70520.0,112.9179,113.1664,112.898,112.9477,70520.0
2021-05-17 11:50:00,113.68,113.68,113.5,113.64,75940.0,112.9974,112.9974,112.8185,112.9576,75940.0
2021-05-17 12:00:00,113.61,113.71,113.47,113.56,79560.0,112.9278,113.0272,112.7886,112.8781,79560.0
2021-05-17 12:10:00,113.54,113.79,113.44,113.79,71240.0,112.8582,113.1067,112.7588,113.1067,71240.0
2021-05-17 12:20:00,113.77,113.8,113.67,113.67,39540.0,113.0868,113.1167,112.9874,112.9874,39540.0
2021-05-17 12:30:00,113.65,113.84,113.59,113.83,60700.0,112.9676,113.1564,112.9079,113.1465,60700.0
2021-05-17 12:40:00,113.89,113.93,113.73,113.75,46000.0,113.2061,113.2459,113.0471,113.067,46000.0
2021-05-17 12:50:00,113.75,113.75,113.56,113.63,50000.0,113.067,113.067,112.8781,112.9477,50000.0
2021-05-17 13:00:00,113.61,113.7,113.55,113.67,63720.0,112.9278,113.0173,112.8682,112.9874,63720.0
2021-05-17 13:10:00,113.57,113.65,113.49,113.49,81240.0,112.888,112.9676,112.8085,112.8085,81240.0
2021-05-17 13:20:00,113.51,113.53,113.41,113.46,29120.0,112.8284,112.8483,112.729,112.7787,29120.0
2021-05-17 13:30:00,113.48,113.71,113.42,113.56,48860.0,112.7986,113.0272,112.7389,112.8781,48860.0
2021-05-17 13:40:00,113.54,113.59,113.35,113.54,74040.0,112.8582,112.9079,112.6694,112.8582,74040.0
2021-05-17 13:50:00,113.58,113.61,113.46,113.55,60000.0,112.898,112.9278,112.7787,112.8682,60000.0
2021-05-17 14:00:00,113.54,113.71,113.54,113.7,46000.0,112.8582,113.0272,112.8582,113.0173,46000.0
2021-05-17 14:10:00,113.74,113.78,113.67,113.73,48720.0,113.057,113.0968,112.9874,113.0471,48720.0
2021-05-17 14:20:00,113.68,113.94,113.68,113.91,84920.0,112.9974,113.2558,112.9974,113.226,84920.0
2021-05-17 14:30:00,113.87,114.03,113.68,113.68,100200.0,113.1862,113.3453,112.9974,112.9974,100200.0
2021-05-17 14:40:00,113.71,113.8,113.7,113.8,70960.0,113.0272,113.1167,113.0173,113.1167,70960.0
2021-05-17 14:50:00,113.81,114.04,113.79,114.01,96000.0,113.1266,113.3552,113.1067,113.3254,96000.0
2021-05-17 15:00:00,113.98,114.3,113.98,114.28,175280.0,113.2956,113.6137,113.2956,113.5938,175280.0
2021-05-17 15:10:00,114.27,114.49,114.27,114.39,293400.0,113.5838,113.8025,113.5838,113.7031,293400.0
2021-05-17 15:20:00,114.34,114.43,114.08,114.16,162220.0,113.6534,113.7429,113.395,113.4745,162220.0
2021-05-17 15:30:00,114.1,114.23,113.99,114.12,235440.0,113.4149,113.5441,113.3055,113.4347,235440.0
2021-05-17 15:40:00,114.14,114.32,114.11,114.2,259220.0,113.4546,113.6335,113.4248,113.5143,259220.0
2021-05-17 15:50:00,114.2,114.49,114.03,114.47,735200.0,113.5143,113.8025,113.3453,113.7826,735200.0
2021-05-18 09:30:00,115.12,115.38,114.81,115.24,858800.0,114.4287,114.6872,114.1206,114.548,858800.0
2021-05-18 09:40:00,115.22,115.3,114.83,114.98,283140.0,114.5281,114.6077,114.1405,114.2896,283140.0
2021-05-18 09:50:00,114.8,115.06,114.74,114.8,266660.0,114.1107,114.3691,114.051,114.1107,266660.0
2021-05-18 10:00:00,114.8,114.87,114.51,114.63,186000.0,114.1107,114.1802,113.8224,113.9417,186000.0
2021-05-18 10:10:00,114.65,114.96,114.61,114.96,123640.0,113.9616,114.2697,113.9218,114.2697,123640.0
2021-05-18 10:20:00,114.91,115.0,114.8,114.95,136660.0,114.22,114.3095,114.1107,114.2598,136660.0
2021-05-18 10:30:00,114.96,115.04,114.84,114.91,327080.0,114.2697,114.3492,114.1504,114.22,327080.0
2021-05-18 10:40:00,114.95,114.95,114.78,114.78,96760.0,114.2598,114.2598,114.0908,114.0908,96760.0
2021-05-18 10:50:00,114.9,114.9,114.77,114.84,133500.0,114.2101,114.2101,114.0808,114.1504,133500.0
2021-05-18 11:00:00,114.84,115.08,114.84,115.02,119540.0,114.1504,114.389,114.1504,114.3293,119540.0
2021-05-18 11:10:00,115.02,115.04,114.86,114.86,86140.0,114.3293,114.3492,114.1703,114.1703,86140.0
2021-05-18 11:20:00,114.87,114.87,114.63,114.63,77680.0,114.1802,114.1802,113.9417,113.9417,77680.0
2021-05-18 11:30:00,114.68,114.68,114.42,114.52,151860.0,113.9914,113.9914,113.7329,113.8323,151860.0
2021-05-18 11:40:00,114.53,114.53,114.26,114.36,222800.0,113.8423,113.8423,113.5739,113.6733,222800.0
2021-05-18 11:50:00,114.31,114.31,114.11,114.14,108760.0,113.6236,113.6236,113.4248,113.4546,108760.0
2021-05-18 12:00:00,114.06,114.26,114.06,114.24,72900.0,113.3751,113.5739,113.3751,113.554,72900.0
2021-05-18 12:10:00,114.33,114.52,114.28,114.52,108660.0,113.6435,113.8323,113.5938,113.8323,108660.0
2021-05-18 12:20:00,114.54,114.7,114.5,114.69,89500.0,113.8522,114.0113,113.8125,114.0013,89500.0
2021-05-18 12:30:00,114.66,114.81,114.66,114.76,74940.0,113.9715,114.1206,113.9715,114.0709,74940.0
2021-05-18 12:40:00,114.79,114.79,114.6,114.62,45480.0,114.1007,114.1007,113.9119,113.9317,45480.0
2021-05-18 12:50:00,114.6,114.6,114.43,114.43,33060.0,113.9119,113.9119,113.7429,113.7429,33060.0
2021-05-18 13:00:00,114.45,114.5,114.42,114.45,42140.0,113.7628,113.8125,113.7329,113.7628,42140.0
2021-05-18 13:10:00,114.45,114.56,114.37,114.38,47000.0,113.7628,113.8721,113.6832,113.6932,47000.0
2021-05-18 13:20:00,114.4,114.58,114.4,114.53,84040.0,113.7131,113.892,113.7131,113.8423,84040.0
2021-05-18 13:30:00,114.55,114.55,114.32,114.38,78720.0,113.8622,113.8622,113.6335,113.6932,78720.0
2021-05-18 13:40:00,114.4,114.4,114.17,114.17,83480.0,113.7131,113.7131,113.4844,113.4844,83480.0
2021-05-18 13:50:00,114.21,114.22,114.07,114.18,127720.0,113.5242,113.5341,113.385,113.4944,127720.0
2021-05-18 14:00:00,114.19,114.27,114.13,114.21,70000.0,113.5043,113.5838,113.4447,113.5242,70000.0
2021-05-18 14:10:00,114.21,114.31,114.16,114.18,114540.0,113.5242,113.6236,113.4745,113.4944,114540.0
2021-05-18 14:20:00,114.18,114.23,113.94,113.94,116860.0,113.4944,113.5441,113.2558,113.2558,116860.0
2021-05-18 14:30:00,113.99,114.02,113.64,113.68,97040.0,113.3055,113.3353,112.9576,112.9974,97040.0
2021-05-18 14:40:00,113.68,113.73,113.52,113.69,124700.0,112.9974,113.0471,112.8383,113.0073,124700.0
2021-05-18 14:50:00,113.62,113.73,113.52,113.55,153800.0,112.9377,113.0471,112.8383,112.8682,153800.0
2021-05-18 15:00:00,113.56,113.91,113.52,113.91,209860.0,112.8781,113.226,112.8383,113.226,209860.0
2021-05-18 15:10:00,113.91,113.99,113.83,113.97,105960.0,113.226,113.3055,113.1465,113.2856,105960.0
2021-05-18 15:20:00,113.95,114.11,113.92,114.06,60980.0,113.2658,113.4248,113.2359,113.3751,60980.0
2021-05-18 15:30:00,114.06,114.14,113.99,114.1,70320.0,113.3751,113.4546,113.3055,113.4149,70320.0
2021-05-18 15:40:00,114.07,114.1,113.69,113.74,180760.0,113.385,113.4149,113.0073,113.057,180760.0
2021-05-18 15:50:00,113.68,113.7,113.11,113.11,968000.0,112.9974,113.0173,112.4308,112.4308,968000.0
2021-05-19 09:30:00,111.42,111.93,111.27,111.52,821540.0,110.751,111.2579,110.6019,110.8504,821540.0
2021-05-19 09:40:00,111.61,112.0,111.3,111.63,374160.0,110.9398,111.3275,110.6317,110.9597,374160.0
2021-05-19 09:50:00,111.65,112.18,111.65,112.06,479960.0,110.9796,111.5064,110.9796,111.3871,479960.0
2021-05-19 10:00:00,112.02,112.19,111.53,111.67,240880.0,111.3474,111.5163,110.8603,110.9995,240880.0
2021-05-19 10:10:00,111.52,112.02,111.5,112.02,229240.0,110.8504,111.3474,110.8305,111.3474,229240.0
2021-05-19 10:20:00,112.0,112.41,111.68,112.4,299460.0,111.3275,111.735,111.0094,111.7251,299460.0
2021-05-19 10:30:00,112.33,112.49,112.05,112.08,200720.0,111.6555,111.8145,111.3772,111.407,200720.0
2021-05-19 10:40:00,112.01,112.31,111.96,112.23,152440.0,111.3374,111.6356,111.2877,111.5561,152440.0
2021-05-19 10:50:00,112.23,112.56,112.17,112.36,296460.0,111.5561,111.8841,111.4964,111.6853,296460.0
2021-05-19 11:00:00,112.25,112.65,112.21,112.59,132700.0,111.576,111.9736,111.5362,111.9139,132700.0
2021-05-19 11:10:00,112.56,112.75,112.55,112.61,119420.0,111.8841,112.073,111.8742,111.9338,119420.0
2021-05-19 11:20:00,112.54,112.96,112.54,112.75,169840.0,111.8642,112.2817,111.8642,112.073,169840.0
2021-05-19 11:30:00,112.72,112.86,112.57,112.75,206240.0,112.0431,112.1823,111.894,112.073,206240.0
2021-05-19 11:40:00,112.75,112.75,112.6,112.61,85860.0,112.073,112.073,111.9239,111.9338,85860.0
2021-05-19 11:50:00,112.63,112.88,112.58,112.86,111180.0,111.9537,112.2022,111.904,112.1823,111180.0
2021-05-19 12:00:00,112.91,112.96,112.75,112.96,73620.0,112.232,112.2817,112.073,112.2817,73620.0
2021-05-19 12:10:00,112.94,113.15,112.94,112.95,112000.0,112.2618,112.4706,112.2618,112.2718,112000.0
2021-05-19 12:20:00,113.0,113.07,112.74,112.84,110660.0,112.3215,112.391,112.063,112.1624,110660.0
2021-05-19 12:30:00,112.88,112.9,112.76,112.9,32000.0,112.2022,112.2221,112.0829,112.2221,32000.0
2021-05-19 12:40:00,112.91,112.91,112.72,112.83,60340.0,112.232,112.232,112.0431,112.1525,60340.0
2021-05-19 12:50:00,112.78,112.9,112.78,112.9,20380.0,112.1028,112.2221,112.1028,112.2221,20380.0
2021-05-19 13:00:00,112.85,113.1,112.85,113.05,30500.0,112.1724,112.4209,112.1724,112.3712,30500.0
2021-05-19 13:10:00,113.06,113.2,113.06,113.14,133400.0,112.3811,112.5203,112.3811,112.4606,133400.0
2021-05-19 13:20:00,113.17,113.26,113.13,113.26,64420.0,112.4904,112.5799,112.4507,112.5799,64420.0
2021-05-19 13:30:00,113.29,113.3,112.93,113.17,73360.0,112.6097,112.6197,112.2519,112.4904,73360.0
2021-05-19 13:40:00,113.09,113.15,113.06,113.15,46500.0,112.4109,112.4706,112.3811,112.4706,46500.0
2021-05-19 13:50:00,113.2,113.33,113.08,113.21,83600.0,112.5203,112.6495,112.401,112.5302,83600.0
2021-05-19 14:00:00,113.11,113.3,112.75,112.88,158820.0,112.4308,112.6197,112.073,112.2022,158820.0
2021-05-19 14:10:00,112.88,112.98,112.68,112.8,92000.0,112.2022,112.3016,112.0034,112.1227,92000.0
2021-05-19 14:20:00,112.8,113.6,112.8,113.43,223720.0,112.1227,112.9179,112.1227,112.7489,223720.0
2021-05-19 14:30:00,113.55,113.75,113.08,113.08,157500.0,112.8682,113.067,112.401,112.401,157500.0
2021-05-19 14:40:00,113.08,113.2,112.82,112.85,92840.0,112.401,112.5203,112.1425,112.1724,92840.0
2021-05-19 14:50:00,112.93,113.23,112.92,112.97,58920.0,112.2519,112.5501,112.2419,112.2916,58920.0
2021-05-19 15:00:00,112.83,113.04,112.79,113.04,61800.0,112.1525,112.3612,112.1127,112.3612,61800.0
2021-05-19 15:10:00,113.02,113.23,113.02,113.2,59160.0,112.3413,112.5501,112.3413,112.5203,59160.0
2021-05-19 15:20:00,113.15,113.58,113.08,113.49,235620.0,112.4706,112.898,112.401,112.8085,235620.0
2021-05-19 15:30:00,113.47,113.47,113.15,113.29,190580.0,112.7886,112.7886,112.4706,112.6097,190580.0
2021-05-19 15:40:00,113.31,113.31,112.88,112.97,243360.0,112.6296,112.6296,112.2022,112.2916,243360.0
2021-05-19 15:50:00,113.01,113.61,113.01,113.61,1262960.0,112.3314,112.9278,112.3314,112.9278,1262960.0
2021-05-20 09:30:00,114.55,114.67,114.18,114.46,926240.0,113.8622,113.9814,113.4944,113.7727,926240.0
2021-05-20 09:40:00,114.45,114.75,114.37,114.59,406000.0,113.7628,114.061,113.6832,113.9019,406000.0
2021-05-20 09:50:00,114.67,114.76,114.33,114.36,354600.0,113.9814,114.0709,113.6435,113.6733,354600.0
2021-05-20 10:00:00,114.37,114.69,114.37,114.57,272940.0,113.6832,114.0013,113.6832,113.882,272940.0
2021-05-20 10:10:00,114.62,114.66,114.3,114.36,248300.0,113.9317,113.9715,113.6137,113.6733,248300.0
2021-05-20 10:20:00,114.32,114.55,114.28,114.54,100500.0,113.6335,113.8622,113.5938,113.8522,100500.0
2021-05-20 10:30:00,114.6,114.65,114.51,114.54,155580.0,113.9119,113.9616,113.8224,113.8522,155580.0
2021-05-20 10:40:00,114.6,114.7,114.53,114.7,141100.0,113.9119,114.0113,113.8423,114.0113,141100.0
2021-05-20 10:50:00,114.67,114.77,114.4,114.42,265460.0,113.9814,114.0808,113.7131,113.7329,265460.0
2021-05-20 11:00:00,114.38,114.53,114.35,114.53,123180.0,113.6932,113.8423,113.6634,113.8423,123180.0
2021-05-20 11:10:00,114.5,114.72,114.5,114.7,172260.0,113.8125,114.0311,113.8125,114.0113,172260.0
2021-05-20 11:20:00,114.7,114.9,114.57,114.9,216260.0,114.0113,114.2101,113.882,114.2101,216260.0
2021-05-20 11:30:00,114.87,115.08,114.72,115.08,423420.0,114.1802,114.389,114.0311,114.389,423420.0
2021-05-20 11:40:00,115.07,115.38,115.07,115.32,382020.0,114.379,114.6872,114.379,114.6275,382020.0
2021-05-20 11:50:00,115.3,115.36,115.18,115.27,197540.0,114.6077,114.6673,114.4884,114.5778,197540.0
2021-05-20 12:00:00,115.27,115.3,114.98,115.11,200500.0,114.5778,114.6077,114.2896,114.4188,200500.0
2021-05-20 12:10:00,115.11,115.2,115.05,115.08,91040.0,114.4188,114.5083,114.3592,114.389,91040.0
2021-05-20 12:20:00,115.06,115.15,114.96,114.96,157500.0,114.3691,114.4586,114.2697,114.2697,157500.0
2021-05-20 12:30:00,115.02,115.14,114.92,114.96,42240.0,114.3293,114.4486,114.2299,114.2697,42240.0
2021-05-20 12:40:00,114.95,115.02,114.9,114.96,76600.0,114.2598,114.3293,114.2101,114.2697,76600.0
2021-05-20 12:50:00,114.97,115.03,114.89,114.93,47360.0,114.2796,114.3393,114.2001,114.2399,47360.0
2021-05-20 13:00:00,114.91,115.13,114.89,115.13,97520.0,114.22,114.4387,114.2001,114.4387,97520.0
2021-05-20 13:10:00,115.11,115.15,114.98,115.1,98700.0,114.4188,114.4586,114.2896,114.4089,98700.0
2021-05-20 13:20:00,115.11,115.14,115.0,115.09,84360.0,114.4188,114.4486,114.3095,114.3989,84360.0
2021-05-20 13:30:00,115.08,115.17,115.07,115.12,96000.0,114.389,114.4784,114.379,114.4287,96000.0
2021-05-20 13:40:00,115.09,115.28,115.09,115.27,141460.0,114.3989,114.5878,114.3989,114.5778,141460.0
2021-05-20 13:50:00,115.25,115.25,114.98,115.07,112820.0,114.558,114.558,114.2896,114.379,112820.0
2021-05-20 14:00:00,115.07,115.16,115.03,115.09,85160.0,114.379,114.4685,114.3393,114.3989,85160.0
2021-05-20 14:10:00,115.12,115.2,115.03,115.13,82680.0,114.4287,114.5083,114.3393,114.4387,82680.0
2021-05-20 14:20:00,115.14,115.19,115.04,115.18,53860.0,114.4486,114.4983,114.3492,114.4884,53860.0
2021-05-20 14:30:00,115.21,115.33,115.18,115.28,63040.0,114.5182,114.6375,114.4884,114.5878,63040.0
2021-05-20 14:40:00,115.3,115.31,115.12,115.19,58660.0,114.6077,114.6176,114.4287,114.4983,58660.0
2021-05-20 14:50:00,115.18,115.4,115.17,115.36,94580.0,114.4884,114.7071,114.4784,114.6673,94580.0
2021-05-20 15:00:00,115.36,115.44,115.21,115.41,138920.0,114.6673,114.7468,114.5182,114.717,138920.0
2021-05-20 15:10:00,115.42,115.45,115.33,115.42,271280.0,114.7269,114.7568,114.6375,114.7269,271280.0
2021-05-20 15:20:00,115.42,115.6,115.38,115.52,271640.0,114.7269,114.9059,114.6872,114.8263,271640.0
2021-05-20 15:30:00,115.52,115.54,115.39,115.43,382900.0,114.8263,114.8462,114.6971,114.7369,382900.0
2021-05-20 15:40:00,115.44,115.49,115.28,115.31,320240.0,114.7468,114.7965,114.5878,114.6176,320240.0
2021-05-20 15:50:00,115.27,115.53,115.11,115.35,1332220.0,114.5778,114.8363,114.4188,114.6574,1332220.0
2021-05-21 09:30:00,115.87,115.94,115.48,115.48,1457340.0,115.1742,115.2438,114.7866,114.7866,1457340.0
2021-05-21 09:40:00,115.47,115.68,115.33,115.56,550960.0,114.7766,114.9854,114.6375,114.8661,550960.0
2021-05-21 09:50:00,115.54,115.73,115.39,115.6,399600.0,114.8462,115.0351,114.6971,114.9059,399600.0
2021-05-21 10:00:00,115.57,115.63,115.03,115.11,317740.0,114.876,114.9357,114.3393,114.4188,317740.0
2021-05-21 10:10:00,115.14,115.26,114.97,115.0,311380.0,114.4486,114.5679,114.2796,114.3095,311380.0
2021-05-21 10:20:00,115.0,115.27,114.92,115.2,382580.0,114.3095,114.5778,114.2299,114.5083,382580.0
2021-05-21 10:30:00,115.16,115.34,115.11,115.23,161940.0,114.4685,114.6474,114.4188,114.5381,161940.0
2021-05-21 10:40:00,115.22,115.25,114.97,115.08,208800.0,114.5281,114.558,114.2796,114.389,208800.0
2021-05-21 10:50:00,115.07,115.32,115.05,115.32,290260.0,114.379,114.6275,114.3592,114.6275,290260.0
2021-05-21 11:00:00,115.35,115.5,115.27,115.5,401740.0,114.6574,114.8065,114.5778,114.8065,401740.0
2021-05-21 11:10:00,115.47,115.85,115.35,115.85,297720.0,114.7766,115.1544,114.6574,115.1544,297720.0
2021-05-21 11:20:00,115.8,115.83,115.37,115.39,271120.0,115.1047,115.1345,114.6772,114.6971,271120.0
2021-05-21 11:30:00,115.37,115.61,115.36,115.45,240020.0,114.6772,114.9158,114.6673,114.7568,240020.0
2021-05-21 11:40:00,115.47,115.53,115.33,115.38,125980.0,114.7766,114.8363,114.6375,114.6872,125980.0
2021-05-21 11:50:00,115.34,115.39,115.01,115.15,331240.0,114.6474,114.6971,114.3194,114.4586,331240.0
2021-05-21 12:00:00,115.13,115.33,114.92,114.95,348340.0,114.4387,114.6375,114.2299,114.2598,348340.0
2021-05-21 12:10:00,114.95,114.96,114.67,114.77,294100.0,114.2598,114.2697,113.9814,114.0808,294100.0
2021-05-21 12:20:00,114.78,114.96,114.69,114.96,264860.0,114.0908,114.2697,114.0013,114.2697,264860.0
2021-05-21 12:30:00,114.97,115.06,114.85,114.85,199180.0,114.2796,114.3691,114.1604,114.1604,199180.0
2021-05-21 12:40:00,114.91,114.95,114.77,114.8,215120.0,114.22,114.2598,114.0808,114.1107,215120.0
2021-05-21 12:50:00,114.78,114.79,114.55,114.77,281880.0,114.0908,114.1007,113.8622,114.0808,281880.0
2021-05-21 13:00:00,114.72,114.84,114.57,114.57,149380.0,114.0311,114.1504,113.882,113.882,149380.0
2021-05-21 13:10:00,114.55,114.65,114.47,114.5,245700.0,113.8622,113.9616,113.7826,113.8125,245700.0
2021-05-21 13:20:00,114.5,114.62,114.47,114.6,227640.0,113.8125,113.9317,113.7826,113.9119,227640.0
2021-05-21 13:30:00,114.61,114.94,114.61,114.93,296280.0,113.9218,114.2498,113.9218,114.2399,296280.0
2021-05-21 13:40:00,114.96,114.98,114.66,114.7,151020.0,114.2697,114.2896,113.9715,114.0113,151020.0
2021-05-21 13:50:00,114.71,114.75,114.59,114.71,192300.0,114.0212,114.061,113.9019,114.0212,192300.0
2021-05-21 14:00:00,114.69,114.79,114.62,114.78,148060.0,114.0013,114.1007,113.9317,114.0908,148060.0
2021-05-21 14:10:00,114.77,114.84,114.59,114.59,189000.0,114.0808,114.1504,113.9019,113.9019,189000.0
2021-05-21 14:20:00,114.62,114.83,114.6,114.75,182440.0,113.9317,114.1405,113.9119,114.061,182440.0
2021-05-21 14:30:00,114.75,114.77,114.54,114.61,167140.0,114.061,114.0808,113.8522,113.9218,167140.0
2021-05-21 14:40:00,114.6,114.77,114.58,114.75,181580.0,113.9119,114.0808,113.892,114.061,181580.0
2021-05-21 14:50:00,114.77,114.91,114.75,114.86,192100.0,114.0808,114.22,114.061,114.1703,192100.0
2021-05-21 15:00:00,114.86,114.89,114.69,114.72,201420.0,114.1703,114.2001,114.0013,114.0311,201420.0
2021-05-21 15:10:00,114.71,114.95,114.71,114.77,204500.0,114.0212,114.2598,114.0212,114.0808,204500.0
2021-05-21 15:20:00,114.78,114.86,114.7,114.78,227240.0,114.0908,114.1703,114.0113,114.0908,227240.0
2021-05-21 15:30:00,114.77,114.82,114.58,114.78,298300.0,114.0808,114.1305,113.892,114.0908,298300.0
2021-05-21 15:40:00,114.76,114.81,114.63,114.81,691480.0,114.0709,114.1206,113.9417,114.1206,691480.0
2021-05-21 15:50:00,114.81,114.92,114.58,114.74,1640760.0,114.1206,114.2299,113.892,114.051,1640760.0
2021-05-24 09:30:00,115.74,116.38,115.6,116.24,741060.0,115.045,115.6812,114.9059,115.542,741060.0
2021-05-24 09:40:00,116.31,116.74,116.26,116.46,542720.0,115.6116,116.039,115.5619,115.7607,542720.0
2021-05-24 09:50:00,116.47,117.14,116.44,117.14,354800.0,115.7706,116.4366,115.7408,116.4366,354800.0
2021-05-24 10:00:00,117.14,117.43,117.14,117.28,312380.0,116.4366,116.7249,116.4366,116.5758,312380.0
2021-05-24 10:10:00,117.29,117.92,117.27,117.87,593820.0,116.5857,117.2119,116.5658,117.1622,593820.0
2021-05-24 10:20:00,117.86,117.91,117.69,117.79,237660.0,117.1523,117.202,116.9833,117.0827,237660.0
2021-05-24 10:30:00,117.76,117.8,117.43,117.66,382260.0,117.0529,117.0926,116.7249,116.9535,382260.0
2021-05-24 10:40:00,117.71,117.82,117.64,117.8,133340.0,117.0032,117.1125,116.9336,117.0926,133340.0
2021-05-24 10:50:00,117.77,117.85,117.62,117.77,172440.0,117.0628,117.1423,116.9137,117.0628,172440.0
2021-05-24 11:00:00,117.73,117.79,117.59,117.64,156960.0,117.0231,117.0827,116.8839,116.9336,156960.0
2021-05-24 11:10:00,117.62,117.86,117.6,117.7,117940.0,116.9137,117.1523,116.8938,116.9932,117940.0
2021-05-24 11:20:00,117.74,117.82,117.63,117.7,228380.0,117.033,117.1125,116.9237,116.9932,228380.0
2021-05-24 11:30:00,117.73,117.77,117.66,117.73,89120.0,117.0231,117.0628,116.9535,117.0231,89120.0
2021-05-24 11:40:00,117.71,117.84,117.68,117.81,169500.0,117.0032,117.1324,116.9734,117.1026,169500.0
2021-05-24 11:50:00,117.85,117.89,117.79,117.83,198740.0,117.1423,117.1821,117.0827,117.1225,198740.0
2021-05-24 12:00:00,117.82,118.0,117.81,117.83,193120.0,117.1125,117.2914,117.1026,117.1225,193120.0
2021-05-24 12:10:00,117.89,117.89,117.75,117.83,90500.0,117.1821,117.1821,117.0429,117.1225,90500.0
2021-05-24 12:20:00,117.83,117.84,117.75,117.77,134100.0,117.1225,117.1324,117.0429,117.0628,134100.0
2021-05-24 12:30:00,117.77,117.87,117.73,117.8,152820.0,117.0628,117.1622,117.0231,117.0926,152820.0
2021-05-24 12:40:00,117.79,117.82,117.75,117.8,36000.0,117.0827,117.1125,117.0429,117.0926,36000.0
2021-05-24 12:50:00,117.78,117.8,117.67,117.8,88100.0,117.0728,117.0926,116.9634,117.0926,88100.0
2021-05-24 13:00:00,117.75,117.77,117.69,117.7,125740.0,117.0429,117.0628,116.9833,116.9932,125740.0
2021-05-24 13:10:00,117.73,117.78,117.67,117.76,38080.0,117.0231,117.0728,116.9634,117.0529,38080.0
2021-05-24 13:20:00,117.71,117.91,117.71,117.85,85420.0,117.0032,117.202,117.0032,117.1423,85420.0
2021-05-24 13:30:00,117.86,117.91,117.78,117.84,84000.0,117.1523,117.202,117.0728,117.1324,84000.0
2021-05-24 13:40:00,117.81,117.9,117.74,117.84,177520.0,117.1026,117.192,117.033,117.1324,177520.0
2021-05-24 13:50:00,117.85,117.9,117.78,117.79,126140.0,117.1423,117.192,117.0728,117.0827,126140.0
2021-05-24 14:00:00,117.82,117.94,117.8,117.92,225020.0,117.1125,117.2318,117.0926,117.2119,225020.0
2021-05-24 14:10:00,117.92,118.01,117.9,118.01,139320.0,117.2119,117.3014,117.192,117.3014,139320.0
2021-05-24 14:20:00,118.0,118.11,117.99,118.03,192740.0,117.2914,117.4008,117.2815,117.3213,192740.0
2021-05-24 14:30:00,118.01,118.16,118.01,118.14,103020.0,117.3014,117.4505,117.3014,117.4306,103020.0
2021-05-24 14:40:00,118.13,118.15,118.06,118.13,72860.0,117.4207,117.4405,117.3511,117.4207,72860.0
2021-05-24 14:50:00,118.15,118.22,118.1,118.18,133180.0,117.4405,117.5101,117.3908,117.4704,133180.0
2021-05-24 15:00:00,118.21,118.28,118.03,118.03,236940.0,117.5002,117.5698,117.3213,117.3213,236940.0
2021-05-24 15:10:00,118.06,118.09,117.84,117.92,303060.0,117.3511,117.3809,117.1324,117.2119,303060.0
2021-05-24 15:20:00,117.93,117.96,117.82,117.86,282740.0,117.2219,117.2517,117.1125,117.1523,282740.0
2021-05-24 15:30:00,117.85,117.85,117.65,117.79,339140.0,117.1423,117.1423,116.9435,117.0827,339140.0
2021-05-24 15:40:00,117.76,117.85,117.73,117.85,231060.0,117.0529,117.1423,117.0231,117.1423,231060.0
2021-05-24 15:50:00,117.81,118.24,117.81,118.05,1542960.0,117.1026,117.53,117.1026,117.3411,1542960.0
2021-05-25 09:30:00,118.6,119.2,118.5,118.9,1372540.0,117.8878,118.4842,117.7884,118.186,1372540.0
2021-05-25 09:40:00,118.98,119.15,118.67,118.84,488980.0,118.2656,118.4345,117.9574,118.1264,488980.0
2021-05-25 09:50:00,118.76,118.79,118.15,118.15,254580.0,118.0469,118.0767,117.4405,117.4405,254580.0
2021-05-25 10:00:00,118.18,118.45,118.18,118.27,255720.0,117.4704,117.7387,117.4704,117.5598,255720.0
2021-05-25 10:10:00,118.27,118.37,118.05,118.05,151800.0,117.5598,117.6592,117.3411,117.3411,151800.0
2021-05-25 10:20:00,118.01,118.37,118.01,118.25,154620.0,117.3014,117.6592,117.3014,117.5399,154620.0
2021-05-25 10:30:00,118.29,118.29,117.86,117.9,168260.0,117.5797,117.5797,117.1523,117.192,168260.0
2021-05-25 10:40:00,117.91,118.27,117.83,118.18,301400.0,117.202,117.5598,117.1225,117.4704,301400.0
2021-05-25 10:50:00,118.15,118.47,118.1,118.35,224540.0,117.4405,117.7586,117.3908,117.6393,224540.0
2021-05-25 11:00:00,118.34,118.42,118.19,118.35,188100.0,117.6294,117.7089,117.4803,117.6393,188100.0
2021-05-25 11:10:00,118.37,118.56,118.35,118.39,196600.0,117.6592,117.8481,117.6393,117.6791,196600.0
2021-05-25 11:20:00,118.4,118.49,118.13,118.22,135440.0,117.689,117.7785,117.4207,117.5101,135440.0
2021-05-25 11:30:00,118.26,118.26,117.87,117.95,246720.0,117.5499,117.5499,117.1622,117.2417,246720.0
2021-05-25 11:40:00,117.91,118.09,117.79,118.04,108820.0,117.202,117.3809,117.0827,117.3312,108820.0
2021-05-25 11:50:00,118.04,118.25,117.88,118.18,63540.0,117.3312,117.5399,117.1722,117.4704,63540.0
2021-05-25 12:00:00,118.23,118.29,118.17,118.25,149440.0,117.5201,117.5797,117.4604,117.5399,149440.0
2021-05-25 12:10:00,118.25,118.34,118.21,118.26,92480.0,117.5399,117.6294,117.5002,117.5499,92480.0
2021-05-25 12:20:00,118.34,118.37,118.17,118.22,55680.0,117.6294,117.6592,117.4604,117.5101,55680.0
2021-05-25 12:30:00,118.27,118.3,118.08,118.08,31840.0,117.5598,117.5896,117.371,117.371,31840.0
2021-05-25 12:40:00,118.12,118.13,117.95,117.95,104200.0,117.4107,117.4207,117.2417,117.2417,104200.0
2021-05-25 12:50:00,118.0,118.12,117.98,118.09,65200.0,117.2914,117.4107,117.2716,117.3809,65200.0
2021-05-25 13:00:00,118.02,118.02,117.9,117.97,113880.0,117.3113,117.3113,117.192,117.2616,113880.0
2021-05-25 13:10:00,117.96,118.25,117.96,118.2,60840.0,117.2517,117.5399,117.2517,117.4902,60840.0
2021-05-25 13:20:00,118.24,118.29,118.16,118.27,83300.0,117.53,117.5797,117.4505,117.5598,83300.0
2021-05-25 13:30:00,118.27,118.27,118.12,118.24,64000.0,117.5598,117.5598,117.4107,117.53,64000.0
2021-05-25 13:40:00,118.22,118.27,118.15,118.26,140040.0,117.5101,117.5598,117.4405,117.5499,140040.0
2021-05-25 13:50:00,118.2,118.25,118.05,118.11,67920.0,117.4902,117.5399,117.3411,117.4008,67920.0
2021-05-25 14:00:00,118.09,118.09,117.82,117.84,283580.0,117.3809,117.3809,117.1125,117.1324,283580.0
2021-05-25 14:10:00,117.87,117.91,117.78,117.88,50000.0,117.1622,117.202,117.0728,117.1722,50000.0
2021-05-25 14:20:00,117.88,117.9,117.77,117.81,55180.0,117.1722,117.192,117.0628,117.1026,55180.0
2021-05-25 14:30:00,117.83,117.94,117.8,117.91,101640.0,117.1225,117.2318,117.0926,117.202,101640.0
2021-05-25 14:40:00,117.93,118.04,117.93,117.97,83980.0,117.2219,117.3312,117.2219,117.2616,83980.0
2021-05-25 14:50:00,117.97,117.99,117.87,117.95,62700.0,117.2616,117.2815,117.1622,117.2417,62700.0
2021-05-25 15:00:00,117.95,117.95,117.75,117.77,102380.0,117.2417,117.2417,117.0429,117.0628,102380.0
2021-05-25 15:10:00,117.8,117.92,117.75,117.92,80940.0,117.0926,117.2119,117.0429,117.2119,80940.0
2021-05-25 15:20:00,117.89,118.12,117.85,118.07,175040.0,117.1821,117.4107,117.1423,117.361,175040.0
2021-05-25 15:30:00,118.07,118.17,117.95,118.13,126180.0,117.361,117.4604,117.2417,117.4207,126180.0
2021-05-25 15:40:00,118.11,118.16,117.95,118.0,189640.0,117.4008,117.4505,117.2417,117.2914,189640.0
2021-05-25 15:50:00,118.02,118.21,117.88,118.21,743720.0,117.3113,117.5002,117.1722,117.5002,743720.0
2021-05-26 09:30:00,118.33,118.95,118.32,118.67,747220.0,117.6195,118.2357,117.6095,117.9574,747220.0
2021-05-26 09:40:00,118.67,118.73,118.39,118.52,246000.0,117.9574,118.0171,117.6791,117.8083,246000.0
2021-05-26 09:50:00,118.54,118.74,118.51,118.68,157200.0,117.8282,118.027,117.7984,117.9674,157200.0
2021-05-26 10:00:00,118.69,118.78,118.52,118.78,105780.0,117.9773,118.0668,117.8083,118.0668,105780.0
2021-05-26 10:10:00,118.82,118.96,118.66,118.93,166440.0,118.1065,118.2457,117.9475,118.2159,166440.0
2021-05-26 10:20:00,118.95,119.08,118.9,119.0,335240.0,118.2357,118.365,118.186,118.2854,335240.0
2021-05-26 10:30:00,118.96,119.08,118.89,118.91,124560.0,118.2457,118.365,118.1761,118.196,124560.0
2021-05-26 10:40:00,118.92,118.93,118.77,118.82,103320.0,118.2059,118.2159,118.0568,118.1065,103320.0
2021-05-26 10:50:00,118.82,119.06,118.8,119.02,127120.0,118.1065,118.3451,118.0866,118.3053,127120.0
2021-05-26 11:00:00,119.04,119.21,118.98,119.15,252160.0,118.3252,118.4942,118.2656,118.4345,252160.0
2021-05-26 11:10:00,119.16,119.25,119.08,119.15,187320.0,118.4445,118.5339,118.365,118.4345,187320.0
2021-05-26 11:20:00,119.15,119.23,119.12,119.16,119500.0,118.4345,118.5141,118.4047,118.4445,119500.0
2021-05-26 11:30:00,119.14,119.16,118.9,118.98,168980.0,118.4246,118.4445,118.186,118.2656,168980.0
2021-05-26 11:40:00,118.95,119.11,118.92,118.98,154460.0,118.2357,118.3948,118.2059,118.2656,154460.0
2021-05-26 11:50:00,118.98,119.13,118.98,119.13,126620.0,118.2656,118.4147,118.2656,118.4147,126620.0
2021-05-26 12:00:00,119.12,119.13,119.01,119.05,91280.0,118.4047,118.4147,118.2954,118.3351,91280.0
2021-05-26 12:10:00,119.06,119.12,119.05,119.05,38040.0,118.3451,118.4047,118.3351,118.3351,38040.0
2021-05-26 12:20:00,119.05,119.27,119.05,119.26,144400.0,118.3351,118.5538,118.3351,118.5439,144400.0
2021-05-26 12:30:00,119.24,119.25,119.18,119.21,50120.0,118.524,118.5339,118.4644,118.4942,50120.0
2021-05-26 12:40:00,119.21,119.3,119.15,119.28,166160.0,118.4942,118.5836,118.4345,118.5638,166160.0
2021-05-26 12:50:00,119.29,119.45,119.28,119.37,166520.0,118.5737,118.7327,118.5638,118.6532,166520.0
2021-05-26 13:00:00,119.45,119.45,119.2,119.26,133300.0,118.7327,118.7327,118.4842,118.5439,133300.0
2021-05-26 13:10:00,119.29,119.32,119.19,119.23,131760.0,118.5737,118.6035,118.4743,118.5141,131760.0
2021-05-26 13:20:00,119.21,119.4,119.21,119.34,105920.0,118.4942,118.683,118.4942,118.6234,105920.0
2021-05-26 13:30:00,119.37,119.42,119.34,119.35,91820.0,118.6532,118.7029,118.6234,118.6333,91820.0
2021-05-26 13:40:00,119.35,119.38,119.12,119.18,104940.0,118.6333,118.6632,118.4047,118.4644,104940.0
2021-05-26 13:50:00,119.18,119.18,119.0,119.08,70920.0,118.4644,118.4644,118.2854,118.365,70920.0
2021-05-26 14:00:00,119.12,119.24,119.12,119.2,50920.0,118.4047,118.524,118.4047,118.4842,50920.0
2021-05-26 14:10:00,119.19,119.25,119.17,119.25,103140.0,118.4743,118.5339,118.4544,118.5339,103140.0
2021-05-26 14:20:00,119.3,119.35,119.17,119.22,90120.0,118.5836,118.6333,118.4544,118.5041,90120.0
2021-05-26 14:30:00,119.22,119.27,119.11,119.16,78460.0,118.5041,118.5538,118.3948,118.4445,78460.0
2021-05-26 14:40:00,119.2,119.3,119.2,119.3,32000.0,118.4842,118.5836,118.4842,118.5836,32000.0
2021-05-26 14:50:00,119.21,119.28,119.16,119.22,40000.0,118.4942,118.5638,118.4445,118.5041,40000.0
2021-05-26 15:00:00,119.2,119.2,119.07,119.09,82600.0,118.4842,118.4842,118.355,118.3749,82600.0
2021-05-26 15:10:00,119.09,119.23,119.05,119.19,94560.0,118.3749,118.5141,118.3351,118.4743,94560.0
2021-05-26 15:20:00,119.18,119.29,119.16,119.23,319200.0,118.4644,118.5737,118.4445,118.5141,319200.0
2021-05-26 15:30:00,119.24,119.26,119.07,119.13,115940.0,118.524,118.5439,118.355,118.4147,115940.0
2021-05-26 15:40:00,119.14,119.23,119.05,119.1,211280.0,118.4246,118.5141,118.3351,118.3848,211280.0
2021-05-26 15:50:00,119.03,119.08,118.73,119.08,833660.0,118.3153,118.365,118.0171,118.365,833660.0
2021-05-27 09:30:00,119.45,119.45,118.96,119.09,729600.0,118.7327,118.7327,118.2457,118.3749,729600.0
2021-05-27 09:40:00,119.14,119.14,118.5,118.7,219600.0,118.4246,118.4246,117.7884,117.9872,219600.0
2021-05-27 09:50:00,118.67,118.85,118.55,118.59,110280.0,117.9574,118.1363,117.8381,117.8779,110280.0
2021-05-27 10:00:00,118.61,118.88,118.54,118.85,159520.0,117.8978,118.1662,117.8282,118.1363,159520.0
2021-05-27 10:10:00,118.81,118.94,118.78,118.88,117420.0,118.0966,118.2258,118.0668,118.1662,117420.0
2021-05-27 10:20:00,118.86,118.89,118.66,118.77,231520.0,118.1463,118.1761,117.9475,118.0568,231520.0
2021-05-27 10:30:00,118.78,119.27,118.78,119.19,218580.0,118.0668,118.5538,118.0668,118.4743,218580.0
2021-05-27 10:40:00,119.17,119.26,119.14,119.22,213880.0,118.4544,118.5439,118.4246,118.5041,213880.0
2021-05-27 10:50:00,119.21,119.21,118.96,118.97,152200.0,118.4942,118.4942,118.2457,118.2556,152200.0
2021-05-27 11:00:00,118.9,119.03,118.87,119.03,117980.0,118.186,118.3153,118.1562,118.3153,117980.0
2021-05-27 11:10:00,119.0,119.15,118.96,119.12,32000.0,118.2854,118.4345,118.2457,118.4047,32000.0
2021-05-27 11:20:00,119.13,119.15,119.0,119.0,85760.0,118.4147,118.4345,118.2854,118.2854,85760.0
2021-05-27 11:30:00,118.98,119.05,118.92,118.94,55600.0,118.2656,118.3351,118.2059,118.2258,55600.0
2021-05-27 11:40:00,118.99,119.09,118.97,119.06,43260.0,118.2755,118.3749,118.2556,118.3451,43260.0
2021-05-27 11:50:00,119.05,119.1,119.01,119.1,30140.0,118.3351,118.3848,118.2954,118.3848,30140.0
2021-05-27 12:00:00,119.12,119.17,119.1,119.12,50340.0,118.4047,118.4544,118.3848,118.4047,50340.0
2021-05-27 12:10:00,119.16,119.23,119.1,119.11,94140.0,118.4445,118.5141,118.3848,118.3948,94140.0
2021-05-27 12:20:00,119.11,119.15,119.05,119.13,64500.0,118.3948,118.4345,118.3351,118.4147,64500.0
2021-05-27 12:30:00,119.11,119.11,119.0,119.02,50100.0,118.3948,118.3948,118.2854,118.3053,50100.0
2021-05-27 12:40:00,119.1,119.1,118.89,118.89,42060.0,118.3848,118.3848,118.1761,118.1761,42060.0
2021-05-27 12:50:00,118.92,118.98,118.92,118.95,36660.0,118.2059,118.2656,118.2059,118.2357,36660.0
2021-05-27 13:00:00,118.93,118.99,118.86,118.87,26280.0,118.2159,118.2755,118.1463,118.1562,26280.0
2021-05-27 13:10:00,118.89,118.98,118.84,118.98,58900.0,118.1761,118.2656,118.1264,118.2656,58900.0
2021-05-27 13:20:00,118.99,118.99,118.9,118.93,24100.0,118.2755,118.2755,118.186,118.2159,24100.0
2021-05-27 13:30:00,118.82,118.88,118.73,118.73,34260.0,118.1065,118.1662,118.0171,118.0171,34260.0
2021-05-27 13:40:00,118.87,118.87,118.73,118.78,26740.0,118.1562,118.1562,118.0171,118.0668,26740.0
2021-05-27 13:50:00,118.77,118.77,118.72,118.72,9880.0,118.0568,118.0568,118.0071,118.0071,9880.0
2021-05-27 14:00:00,118.7,118.78,118.7,118.74,75240.0,117.9872,118.0668,117.9872,118.027,75240.0
2021-05-27 14:10:00,118.73,118.78,118.7,118.74,50660.0,118.0171,118.0668,117.9872,118.027,50660.0
2021-05-27 14:20:00,118.74,118.91,118.69,118.89,100780.0,118.027,118.196,117.9773,118.1761,100780.0
2021-05-27 14:30:00,118.87,118.9,118.8,118.8,37140.0,118.1562,118.186,118.0866,118.0866,37140.0
2021-05-27 14:40:00,118.78,118.78,118.69,118.75,33940.0,118.0668,118.0668,117.9773,118.0369,33940.0
2021-05-27 14:50:00,118.81,118.92,118.78,118.83,66720.0,118.0966,118.2059,118.0668,118.1165,66720.0
2021-05-27 15:00:00,118.85,118.87,118.74,118.82,118080.0,118.1363,118.1562,118.027,118.1065,118080.0
2021-05-27 15:10:00,118.83,118.92,118.8,118.85,119420.0,118.1165,118.2059,118.0866,118.1363,119420.0
2021-05-27 15:20:00,118.86,118.97,118.86,118.97,78360.0,118.1463,118.2556,118.1463,118.2556,78360.0
2021-05-27 15:30:00,118.98,119.02,118.89,119.02,102740.0,118.2656,118.3053,118.1761,118.3053,102740.0
2021-05-27 15:40:00,118.99,119.09,118.92,118.98,183280.0,118.2755,118.3749,118.2059,118.2656,183280.0
2021-05-27 15:50:00,118.96,118.98,117.81,117.95,2634340.0,118.2457,118.2656,117.1026,117.2417,2634340.0
2021-05-28 09:30:00,118.72,118.79,118.08,118.52,779980.0,118.0071,118.0767,117.371,117.8083,779980.0
2021-05-28 09:40:00,118.62,118.76,118.41,118.43,263460.0,117.9077,118.0469,117.699,117.7189,263460.0
2021-05-28 09:50:00,118.43,118.56,118.27,118.44,157960.0,117.7189,117.8481,117.5598,117.7288,157960.0
2021-05-28 10:00:00,118.45,118.52,118.28,118.3,227580.0,117.7387,117.8083,117.5698,117.5896,227580.0
2021-05-28 10:10:00,118.27,118.36,118.23,118.26,231880.0,117.5598,117.6493,117.5201,117.5499,231880.0
2021-05-28 10:20:00,118.26,118.29,118.1,118.24,254940.0,117.5499,117.5797,117.3908,117.53,254940.0
2021-05-28 10:30:00,118.23,118.51,118.23,118.46,211940.0,117.5201,117.7984,117.5201,117.7487,211940.0
2021-05-28 10:40:00,118.46,118.5,118.28,118.28,95960.0,117.7487,117.7884,117.5698,117.5698,95960.0
2021-05-28 10:50:00,118.25,118.44,118.25,118.34,150920.0,117.5399,117.7288,117.5399,117.6294,150920.0
2021-05-28 11:00:00,118.37,118.4,118.28,118.4,83980.0,117.6592,117.689,117.5698,117.689,83980.0
2021-05-28 11:10:00,118.39,118.51,118.32,118.44,89420.0,117.6791,117.7984,117.6095,117.7288,89420.0
2021-05-28 11:20:00,118.47,118.54,118.45,118.5,68760.0,117.7586,117.8282,117.7387,117.7884,68760.0
2021-05-28 11:30:00,118.55,118.63,118.54,118.6,83200.0,117.8381,117.9177,117.8282,117.8878,83200.0
2021-05-28 11:40:00,118.59,118.68,118.57,118.62,75860.0,117.8779,117.9674,117.858,117.9077,75860.0
2021-05-28 11:50:00,118.62,118.72,118.62,118.72,65300.0,117.9077,118.0071,117.9077,118.0071,65300.0
2021-05-28 12:00:00,118.73,118.78,118.64,118.76,79700.0,118.0171,118.0668,117.9276,118.0469,79700.0
2021-05-28 12:10:00,118.75,118.79,118.72,118.74,46560.0,118.0369,118.0767,118.0071,118.027,46560.0
2021-05-28 12:20:00,118.72,118.8,118.72,118.76,55280.0,118.0071,118.0866,118.0071,118.0469,55280.0
2021-05-28 12:30:00,118.76,118.79,118.68,118.68,58480.0,118.0469,118.0767,117.9674,117.9674,58480.0
2021-05-28 12:40:00,118.65,118.71,118.62,118.62,60000.0,117.9375,117.9972,117.9077,117.9077,60000.0
2021-05-28 12:50:00,118.59,118.61,118.57,118.58,71560.0,117.8779,117.8978,117.858,117.868,71560.0
2021-05-28 13:00:00,118.59,118.62,118.45,118.47,87160.0,117.8779,117.9077,117.7387,117.7586,87160.0
2021-05-28 13:10:00,118.44,118.52,118.34,118.39,96000.0,117.7288,117.8083,117.6294,117.6791,96000.0
2021-05-28 13:20:00,118.39,118.41,118.32,118.34,63320.0,117.6791,117.699,117.6095,117.6294,63320.0
2021-05-28 13:30:00,118.33,118.42,118.33,118.39,37400.0,117.6195,117.7089,117.6195,117.6791,37400.0
2021-05-28 13:40:00,118.3,118.35,118.18,118.26,142400.0,117.5896,117.6393,117.4704,117.5499,142400.0
2021-05-28 13:50:00,118.26,118.48,118.24,118.4,90440.0,117.5499,117.7686,117.53,117.689,90440.0
2021-05-28 14:00:00,118.41,118.42,118.35,118.38,28440.0,117.699,117.7089,117.6393,117.6692,28440.0
2021-05-28 14:10:00,118.35,118.39,118.33,118.36,56280.0,117.6393,117.6791,117.6195,117.6493,56280.0
2021-05-28 14:20:00,118.33,118.42,118.28,118.41,135060.0,117.6195,117.7089,117.5698,117.699,135060.0
2021-05-28 14:30:00,118.46,118.46,118.39,118.42,78680.0,117.7487,117.7487,117.6791,117.7089,78680.0
2021-05-28 14:40:00,118.44,118.48,118.42,118.44,37520.0,117.7288,117.7686,117.7089,117.7288,37520.0
2021-05-28 14:50:00,118.47,118.48,118.39,118.43,72440.0,117.7586,117.7686,117.6791,117.7189,72440.0
2021-05-28 15:00:00,118.42,118.48,118.42,118.45,28720.0,117.7089,117.7686,117.7089,117.7387,28720.0
2021-05-28 15:10:00,118.45,118.46,118.4,118.42,97060.0,117.7387,117.7487,117.689,117.7089,97060.0
2021-05-28 15:20:00,118.42,118.46,118.39,118.45,81280.0,117.7089,117.7487,117.6791,117.7387,81280.0
2021-05-28 15:30:00,118.45,118.53,118.44,118.53,102520.0,117.7387,117.8183,117.7288,117.8183,102520.0
2021-05-28 15:40:00,118.52,118.52,118.23,118.23,744860.0,117.8083,117.8083,117.5201,117.5201,744860.0
2021-05-28 15:50:00,118.25,118.26,117.64,117.84,2177560.0,117.5399,117.5499,116.9336,117.1324,2177560.0
2021-06-01 09:30:00,118.61,119.09,118.61,118.76,1281680.0,117.8978,118.3749,117.8978,118.0469,1281680.0
2021-06-01 09:40:00,118.85,119.29,118.8,119.1,726640.0,118.1363,118.5737,118.0866,118.3848,726640.0
2021-06-01 09:50:00,119.1,119.1,118.52,118.83,419880.0,118.3848,118.3848,117.8083,118.1165,419880.0
2021-06-01 10:00:00,118.83,118.89,118.58,118.75,411740.0,118.1165,118.1761,117.868,118.0369,411740.0
2021-06-01 10:10:00,118.68,118.72,118.1,118.2,296860.0,117.9674,118.0071,117.3908,117.4902,296860.0
2021-06-01 10:20:00,118.2,118.31,118.07,118.27,340220.0,117.4902,117.5996,117.361,117.5598,340220.0
2021-06-01 10:30:00,118.32,118.48,118.23,118.26,323120.0,117.6095,117.7686,117.5201,117.5499,323120.0
2021-06-01 10:40:00,118.27,118.39,117.95,118.02,224320.0,117.5598,117.6791,117.2417,117.3113,224320.0
2021-06-01 10:50:00,117.95,117.99,117.71,117.95,253120.0,117.2417,117.2815,117.0032,117.2417,253120.0
2021-06-01 11:00:00,117.95,118.02,117.9,117.96,194520.0,117.2417,117.3113,117.192,117.2517,194520.0
2021-06-01 11:10:00,118.0,118.03,117.92,117.92,142140.0,117.2914,117.3213,117.2119,117.2119,142140.0
2021-06-01 11:20:00,117.98,118.09,117.93,118.05,77340.0,117.2716,117.3809,117.2219,117.3411,77340.0
2021-06-01 11:30:00,118.05,118.4,118.05,118.4,81880.0,117.3411,117.689,117.3411,117.689,81880.0
2021-06-01 11:40:00,118.38,118.39,118.12,118.21,105100.0,117.6692,117.6791,117.4107,117.5002,105100.0
2021-06-01 11:50:00,118.18,118.39,118.18,118.39,32940.0,117.4704,117.6791,117.4704,117.6791,32940.0
2021-06-01 12:00:00,118.37,118.37,118.21,118.26,130000.0,117.6592,117.6592,117.5002,117.5499,130000.0
2021-06-01 12:10:00,118.25,118.33,118.24,118.33,95660.0,117.5399,117.6195,117.53,117.6195,95660.0
2021-06-01 12:20:00,118.35,118.58,118.35,118.58,94860.0,117.6393,117.868,117.6393,117.868,94860.0
2021-06-01 12:30:00,118.54,118.58,118.51,118.53,38280.0,117.8282,117.868,117.7984,117.8183,38280.0
2021-06-01 12:40:00,118.51,118.66,118.51,118.63,40280.0,117.7984,117.9475,117.7984,117.9177,40280.0
2021-06-01 12:50:00,118.65,118.65,118.52,118.62,119920.0,117.9375,117.9375,117.8083,117.9077,119920.0
2021-06-01 13:00:00,118.61,118.61,118.36,118.49,57260.0,117.8978,117.8978,117.6493,117.7785,57260.0
2021-06-01 13:10:00,118.49,118.5,118.43,118.43,31320.0,117.7785,117.7884,117.7189,117.7189,31320.0
2021-06-01 13:20:00,118.48,118.51,118.33,118.33,88540.0,117.7686,117.7984,117.6195,117.6195,88540.0
2021-06-01 13:30:00,118.38,118.4,118.35,118.4,36000.0,117.6692,117.689,117.6393,117.689,36000.0
2021-06-01 13:40:00,118.36,118.44,118.34,118.44,20000.0,117.6493,117.7288,117.6294,117.7288,20000.0
2021-06-01 13:50:00,118.39,118.51,118.39,118.51,17000.0,117.6791,117.7984,117.6791,117.7984,17000.0
2021-06-01 14:00:00,118.46,118.53,118.38,118.5,108320.0,117.7487,117.8183,117.6692,117.7884,108320.0
2021-06-01 14:10:00,118.5,118.52,118.46,118.47,28000.0,117.7884,117.8083,117.7487,117.7586,28000.0
2021-06-01 14:20:00,118.52,118.61,118.52,118.57,81300.0,117.8083,117.8978,117.8083,117.858,81300.0
2021-06-01 14:30:00,118.56,118.67,118.55,118.66,74180.0,117.8481,117.9574,117.8381,117.9475,74180.0
2021-06-01 14:40:00,118.65,118.89,118.65,118.85,219540.0,117.9375,118.1761,117.9375,118.1363,219540.0
2021-06-01 14:50:00,118.9,119.1,118.89,119.08,249540.0,118.186,118.3848,118.1761,118.365,249540.0
2021-06-01 15:00:00,119.1,119.18,119.02,119.12,141440.0,118.3848,118.4644,118.3053,118.4047,141440.0
2021-06-01 15:10:00,119.13,119.2,119.09,119.17,199480.0,118.4147,118.4842,118.3749,118.4544,199480.0
2021-06-01 15:20:00,119.18,119.22,119.08,119.1,158200.0,118.4644,118.5041,118.365,118.3848,158200.0
2021-06-01 15:30:00,119.11,119.11,118.91,119.0,194120.0,118.3948,118.3948,118.196,118.2854,194120.0
2021-06-01 15:40:00,118.92,119.0,118.88,118.99,243120.0,118.2059,118.2854,118.1662,118.2755,243120.0
2021-06-01 15:50:00,118.92,119.21,118.87,119.06,736480.0,118.2059,118.4942,118.1562,118.3451,736480.0
2021-06-02 09:30:00,119.39,119.68,119.1,119.27,793240.0,118.6731,118.9614,118.3848,118.5538,793240.0
2021-06-02 09:40:00,119.3,119.39,118.82,118.84,313660.0,118.5836,118.6731,118.1065,118.1264,313660.0
2021-06-02 09:50:00,118.76,119.02,118.63,118.75,201300.0,118.0469,118.3053,117.9177,118.0369,201300.0
2021-06-02 10:00:00,118.85,119.09,118.64,118.98,331020.0,118.1363,118.3749,117.9276,118.2656,331020.0
2021-06-02 10:10:00,118.96,119.01,118.78,118.97,153460.0,118.2457,118.2954,118.0668,118.2556,153460.0
2021-06-02 10:20:00,118.97,119.1,118.91,119.03,108280.0,118.2556,118.3848,118.196,118.3153,108280.0
2021-06-02 10:30:00,119.06,119.07,118.92,118.95,88520.0,118.3451,118.355,118.2059,118.2357,88520.0
2021-06-02 10:40:00,118.92,119.12,118.92,119.02,88620.0,118.2059,118.4047,118.2059,118.3053,88620.0
2021-06-02 10:50:00,118.94,118.95,118.8,118.89,47800.0,118.2258,118.2357,118.0866,118.1761,47800.0
2021-06-02 11:00:00,118.88,118.96,118.8,118.93,65440.0,118.1662,118.2457,118.0866,118.2159,65440.0
2021-06-02 11:10:00,118.87,119.02,118.87,118.95,42680.0,118.1562,118.3053,118.1562,118.2357,42680.0
2021-06-02 11:20:00,118.93,119.13,118.91,119.13,31000.0,118.2159,118.4147,118.196,118.4147,31000.0
2021-06-02 11:30:00,119.17,119.19,118.89,118.9,68000.0,118.4544,118.4743,118.1761,118.186,68000.0
2021-06-02 11:40:00,118.89,118.89,118.7,118.8,175540.0,118.1761,118.1761,117.9872,118.0866,175540.0
2021-06-02 11:50:00,118.82,118.92,118.72,118.76,91060.0,118.1065,118.2059,118.0071,118.0469,91060.0
2021-06-02 12:00:00,118.72,118.72,118.59,118.62,129300.0,118.0071,118.0071,117.8779,117.9077,129300.0
2021-06-02 12:10:00,118.59,118.65,118.53,118.56,122560.0,117.8779,117.9375,117.8183,117.8481,122560.0
2021-06-02 12:20:00,118.58,118.58,118.48,118.5,102680.0,117.868,117.868,117.7686,117.7884,102680.0
2021-06-02 12:30:00,118.52,118.63,118.49,118.54,60080.0,117.8083,117.9177,117.7785,117.8282,60080.0
2021-06-02 12:40:00,118.52,118.59,118.49,118.52,39380.0,117.8083,117.8779,117.7785,117.8083,39380.0
2021-06-02 12:50:00,118.5,118.6,118.5,118.6,78300.0,117.7884,117.8878,117.7884,117.8878,78300.0
2021-06-02 13:00:00,118.58,118.61,118.53,118.57,28340.0,117.868,117.8978,117.8183,117.858,28340.0
2021-06-02 13:10:00,118.54,118.6,118.35,118.35,99140.0,117.8282,117.8878,117.6393,117.6393,99140.0
2021-06-02 13:20:00,118.37,118.37,117.84,117.98,466260.0,117.6592,117.6592,117.1324,117.2716,466260.0
2021-06-02 13:30:00,117.94,118.09,117.94,118.02,78120.0,117.2318,117.3809,117.2318,117.3113,78120.0
2021-06-02 13:40:00,118.02,118.02,117.76,117.84,120740.0,117.3113,117.3113,117.0529,117.1324,120740.0
2021-06-02 13:50:00,117.87,117.95,117.85,117.86,135200.0,117.1622,117.2417,117.1423,117.1523,135200.0
2021-06-02 14:00:00,117.86,117.95,117.83,117.83,119480.0,117.1523,117.2417,117.1225,117.1225,119480.0
2021-06-02 14:10:00,117.85,117.85,117.65,117.79,204020.0,117.1423,117.1423,116.9435,117.0827,204020.0
2021-06-02 14:20:00,117.76,117.81,117.73,117.76,236360.0,117.0529,117.1026,117.0231,117.0529,236360.0
2021-06-02 14:30:00,117.73,117.77,117.62,117.7,124160.0,117.0231,117.0628,116.9137,116.9932,124160.0
2021-06-02 14:40:00,117.72,117.9,117.62,117.9,175340.0,117.0131,117.192,116.9137,117.192,175340.0
2021-06-02 14:50:00,117.9,118.05,117.8,118.03,102480.0,117.192,117.3411,117.0926,117.3213,102480.0
2021-06-02 15:00:00,118.03,118.04,117.92,117.98,54120.0,117.3213,117.3312,117.2119,117.2716,54120.0
2021-06-02 15:10:00,117.99,118.14,117.99,118.04,87580.0,117.2815,117.4306,117.2815,117.3312,87580.0
2021-06-02 15:20:00,118.05,118.14,118.04,118.1,97620.0,117.3411,117.4306,117.3312,117.3908,97620.0
2021-06-02 15:30:00,118.14,118.18,118.06,118.06,106200.0,117.4306,117.4704,117.3511,117.3511,106200.0
2021-06-02 15:40:00,118.05,118.18,118.03,118.15,141800.0,117.3411,117.4704,117.3213,117.4405,141800.0
2021-06-02 15:50:00,118.25,118.58,118.23,118.53,748560.0,117.5399,117.868,117.5201,117.8183,748560.0
2021-06-03 09:30:00,117.29,117.7,116.82,116.87,898540.0,116.5857,116.9932,116.1185,116.1682,898540.0
2021-06-03 09:40:00,116.89,117.0,116.48,116.48,352840.0,116.1881,116.2974,115.7806,115.7806,352840.0
2021-06-03 09:50:00,116.52,117.1,116.48,116.89,437120.0,115.8203,116.3968,115.7806,116.1881,437120.0
2021-06-03 10:00:00,116.85,117.16,116.76,117.12,335540.0,116.1483,116.4565,116.0589,116.4167,335540.0
2021-06-03 10:10:00,117.13,117.32,117.03,117.12,182200.0,116.4267,116.6155,116.3273,116.4167,182200.0
2021-06-03 10:20:00,117.12,117.16,116.75,116.75,161900.0,116.4167,116.4565,116.0489,116.0489,161900.0
2021-06-03 10:30:00,116.87,116.94,116.55,116.55,161940.0,116.1682,116.2378,115.8501,115.8501,161940.0
2021-06-03 10:40:00,116.56,117.03,116.51,116.97,194300.0,115.8601,116.3273,115.8104,116.2676,194300.0
2021-06-03 10:50:00,117.03,117.3,116.98,117.29,92500.0,116.3273,116.5956,116.2776,116.5857,92500.0
2021-06-03 11:00:00,117.4,117.85,117.4,117.75,173880.0,116.695,117.1423,116.695,117.0429,173880.0
2021-06-03 11:10:00,117.75,117.75,117.37,117.44,91500.0,117.0429,117.0429,116.6652,116.7348,91500.0
2021-06-03 11:20:00,117.45,117.48,117.23,117.4,83460.0,116.7447,116.7746,116.5261,116.695,83460.0
2021-06-03 11:30:00,117.45,117.48,117.23,117.23,112000.0,116.7447,116.7746,116.5261,116.5261,112000.0
2021-06-03 11:40:00,117.29,117.29,117.03,117.09,144480.0,116.5857,116.5857,116.3273,116.3869,144480.0
2021-06-03 11:50:00,117.09,117.23,117.02,117.23,72400.0,116.3869,116.5261,116.3173,116.5261,72400.0
2021-06-03 12:00:00,117.22,117.22,117.13,117.21,92760.0,116.5161,116.5161,116.4267,116.5062,92760.0
2021-06-03 12:10:00,117.24,117.25,117.1,117.1,45720.0,116.536,116.5459,116.3968,116.3968,45720.0
2021-06-03 12:20:00,117.0,117.22,116.91,117.22,28000.0,116.2974,116.5161,116.208,116.5161,28000.0
2021-06-03 12:30:00,117.17,117.2,117.06,117.19,70300.0,116.4664,116.4962,116.3571,116.4863,70300.0
2021-06-03 12:40:00,117.3,117.35,117.22,117.28,43000.0,116.5956,116.6453,116.5161,116.5758,43000.0
2021-06-03 12:50:00,117.26,117.35,117.21,117.35,60000.0,116.5559,116.6453,116.5062,116.6453,60000.0
2021-06-03 13:00:00,117.34,117.35,117.17,117.32,41660.0,116.6354,116.6453,116.4664,116.6155,41660.0
2021-06-03 13:10:00,117.38,117.38,117.27,117.37,47320.0,116.6752,116.6752,116.5658,116.6652,47320.0
2021-06-03 13:20:00,117.38,117.55,117.38,117.52,32240.0,116.6752,116.8441,116.6752,116.8143,32240.0
2021-06-03 13:30:00,117.48,117.5,117.42,117.42,43500.0,116.7746,116.7944,116.7149,116.7149,43500.0
2021-06-03 13:40:00,117.41,117.51,117.32,117.36,53960.0,116.705,116.8044,116.6155,116.6553,53960.0
2021-06-03 13:50:00,117.47,117.52,117.47,117.52,24260.0,116.7646,116.8143,116.7646,116.8143,24260.0
2021-06-03 14:00:00,117.45,117.47,117.38,117.41,43020.0,116.7447,116.7646,116.6752,116.705,43020.0
2021-06-03 14:10:00,117.36,117.43,117.29,117.31,95020.0,116.6553,116.7249,116.5857,116.6056,95020.0
2021-06-03 14:20:00,117.29,117.37,117.29,117.32,54380.0,116.5857,116.6652,116.5857,116.6155,54380.0
2021-06-03 14:30:00,117.36,117.39,117.25,117.28,44340.0,116.6553,116.6851,116.5459,116.5758,44340.0
2021-06-03 14:40:00,117.25,117.28,117.22,117.23,58140.0,116.5459,116.5758,116.5161,116.5261,58140.0
2021-06-03 14:50:00,117.25,117.25,117.11,117.11,102000.0,116.5459,116.5459,116.4068,116.4068,102000.0
2021-06-03 15:00:00,117.13,117.29,117.13,117.2,56400.0,116.4267,116.5857,116.4267,116.4962,56400.0
2021-06-03 15:10:00,117.22,117.29,117.12,117.13,81700.0,116.5161,116.5857,116.4167,116.4267,81700.0
2021-06-03 15:20:00,117.11,117.25,117.09,117.18,97180.0,116.4068,116.5459,116.3869,116.4764,97180.0
2021-06-03 15:30:00,117.2,117.36,117.1,117.33,166280.0,116.4962,116.6553,116.3968,116.6255,166280.0
2021-06-03 15:40:00,117.33,117.34,116.96,117.03,257420.0,116.6255,116.6354,116.2577,116.3273,257420.0
2021-06-03 15:50:00,117.05,117.47,117.0,117.38,776480.0,116.3471,116.7646,116.2974,116.6752,776480.0
2021-06-04 09:30:00,118.46,118.84,118.12,118.61,977420.0,117.7487,118.1264,117.4107,117.8978,977420.0
2021-06-04 09:40:00,118.71,119.1,118.62,119.05,279940.0,117.9972,118.3848,117.9077,118.3351,279940.0
2021-06-04 09:50:00,119.04,119.14,118.89,119.0,302480.0,118.3252,118.4246,118.1761,118.2854,302480.0
2021-06-04 10:00:00,119.01,119.22,118.95,119.06,224900.0,118.2954,118.5041,118.2357,118.3451,224900.0
2021-06-04 10:10:00,119.06,119.3,119.04,119.17,193040.0,118.3451,118.5836,118.3252,118.4544,193040.0
2021-06-04 10:20:00,119.11,119.25,119.1,119.13,117140.0,118.3948,118.5339,118.3848,118.4147,117140.0
2021-06-04 10:30:00,119.18,119.22,119.01,119.14,97660.0,118.4644,118.5041,118.2954,118.4246,97660.0
2021-06-04 10:40:00,119.2,119.35,119.2,119.29,279040.0,118.4842,118.6333,118.4842,118.5737,279040.0
2021-06-04 10:50:00,119.27,119.27,119.01,119.03,112860.0,118.5538,118.5538,118.2954,118.3153,112860.0
2021-06-04 11:00:00,119.06,119.33,119.0,119.3,254120.0,118.3451,118.6135,118.2854,118.5836,254120.0
2021-06-04 11:10:00,119.31,119.56,119.24,119.53,264240.0,118.5936,118.8421,118.524,118.8123,264240.0
2021-06-04 11:20:00,119.52,119.62,119.44,119.61,182120.0,118.8023,118.9017,118.7228,118.8918,182120.0
2021-06-04 11:30:00,119.61,119.65,119.57,119.61,140500.0,118.8918,118.9315,118.852,118.8918,140500.0
2021-06-04 11:40:00,119.63,119.78,119.63,119.78,229900.0,118.9117,119.0608,118.9117,119.0608,229900.0
2021-06-04 11:50:00,119.79,119.84,119.75,119.84,160000.0,119.0707,119.1204,119.0309,119.1204,160000.0
2021-06-04 12:00:00,119.85,119.87,119.8,119.86,160920.0,119.1303,119.1502,119.0806,119.1403,160920.0
2021-06-04 12:10:00,119.9,119.95,119.82,119.86,105400.0,119.18,119.2297,119.1005,119.1403,105400.0
2021-06-04 12:20:00,119.86,119.9,119.6,119.6,194700.0,119.1403,119.18,118.8818,118.8818,194700.0
2021-06-04 12:30:00,119.59,119.63,119.55,119.6,107660.0,118.8719,118.9117,118.8321,118.8818,107660.0
2021-06-04 12:40:00,119.57,119.57,119.45,119.49,118460.0,118.852,118.852,118.7327,118.7725,118460.0
2021-06-04 12:50:00,119.5,119.59,119.4,119.59,94800.0,118.7824,118.8719,118.683,118.8719,94800.0
2021-06-04 13:00:00,119.59,119.73,119.55,119.71,132180.0,118.8719,119.0111,118.8321,118.9912,132180.0
2021-06-04 13:10:00,119.68,119.74,119.67,119.67,30360.0,118.9614,119.021,118.9514,118.9514,30360.0
2021-06-04 13:20:00,119.65,119.68,119.58,119.66,60000.0,118.9315,118.9614,118.862,118.9415,60000.0
2021-06-04 13:30:00,119.67,119.76,119.62,119.64,81900.0,118.9514,119.0409,118.9017,118.9216,81900.0
2021-06-04 13:40:00,119.66,119.74,119.66,119.66,74260.0,118.9415,119.021,118.9415,118.9415,74260.0
2021-06-04 13:50:00,119.74,119.74,119.68,119.72,52680.0,119.021,119.021,118.9614,119.0011,52680.0
2021-06-04 14:00:00,119.69,119.75,119.66,119.68,76460.0,118.9713,119.0309,118.9415,118.9614,76460.0
2021-06-04 14:10:00,119.71,119.77,119.65,119.77,65920.0,118.9912,119.0508,118.9315,119.0508,65920.0
2021-06-04 14:20:00,119.76,119.76,119.67,119.7,45000.0,119.0409,119.0409,118.9514,118.9812,45000.0
2021-06-04 14:30:00,119.72,119.76,119.69,119.72,61400.0,119.0011,119.0409,118.9713,119.0011,61400.0
2021-06-04 14:40:00,119.7,119.77,119.67,119.74,77280.0,118.9812,119.0508,118.9514,119.021,77280.0
2021-06-04 14:50:00,119.73,119.76,119.7,119.73,101760.0,119.0111,119.0409,118.9812,119.0111,101760.0
2021-06-04 15:00:00,119.72,119.73,119.64,119.66,247700.0,119.0011,119.0111,118.9216,118.9415,247700.0
2021-06-04 15:10:00,119.67,119.74,119.64,119.71,173220.0,118.9514,119.021,118.9216,118.9912,173220.0
2021-06-04 15:20:00,119.71,119.8,119.7,119.8,476720.0,118.9912,119.0806,118.9812,119.0806,476720.0
2021-06-04 15:30:00,119.8,119.93,119.74,119.89,268020.0,119.0806,119.2099,119.021,119.1701,268020.0
2021-06-04 15:40:00,119.89,119.91,119.66,119.78,603420.0,119.1701,119.19,118.9415,119.0608,603420.0
2021-06-04 15:50:00,119.84,119.86,119.62,119.66,845500.0,119.1204,119.1403,118.9017,118.9415,845500.0
2021-06-07 09:30:00,119.31,119.91,119.15,119.63,876660.0,118.5936,119.19,118.4345,118.9117,876660.0
2021-06-07 09:40:00,119.62,119.73,119.46,119.68,245500.0,118.9017,119.0111,118.7427,118.9614,245500.0
2021-06-07 09:50:00,119.76,119.78,119.47,119.47,91080.0,119.0409,119.0608,118.7526,118.7526,91080.0
2021-06-07 10:00:00,119.46,119.66,119.4,119.46,210760.0,118.7427,118.9415,118.683,118.7427,210760.0
2021-06-07 10:10:00,119.45,119.45,119.11,119.11,215000.0,118.7327,118.7327,118.3948,118.3948,215000.0
2021-06-07 10:20:00,119.12,119.34,119.11,119.22,73000.0,118.4047,118.6234,118.3948,118.5041,73000.0
2021-06-07 10:30:00,119.26,119.39,119.17,119.17,87820.0,118.5439,118.6731,118.4544,118.4544,87820.0
2021-06-07 10:40:00,119.19,119.27,119.06,119.15,126720.0,118.4743,118.5538,118.3451,118.4345,126720.0
2021-06-07 10:50:00,119.13,119.39,119.13,119.38,155400.0,118.4147,118.6731,118.4147,118.6632,155400.0
2021-06-07 11:00:00,119.36,119.41,119.26,119.26,148320.0,118.6433,118.693,118.5439,118.5439,148320.0
2021-06-07 11:10:00,119.27,119.42,119.23,119.41,157060.0,118.5538,118.7029,118.5141,118.693,157060.0
2021-06-07 11:20:00,119.38,119.46,119.19,119.2,140000.0,118.6632,118.7427,118.4743,118.4842,140000.0
2021-06-07 11:30:00,119.16,119.32,119.1,119.28,74100.0,118.4445,118.6035,118.3848,118.5638,74100.0
2021-06-07 11:40:00,119.28,119.46,119.24,119.4,82200.0,118.5638,118.7427,118.524,118.683,82200.0
2021-06-07 11:50:00,119.46,119.55,119.42,119.5,88120.0,118.7427,118.8321,118.7029,118.7824,88120.0
2021-06-07 12:00:00,119.5,119.85,119.48,119.8,134880.0,118.7824,119.1303,118.7626,119.0806,134880.0
2021-06-07 12:10:00,119.81,119.85,119.73,119.73,102000.0,119.0906,119.1303,119.0111,119.0111,102000.0
2021-06-07 12:20:00,119.75,119.87,119.75,119.85,422880.0,119.0309,119.1502,119.0309,119.1303,422880.0
2021-06-07 12:30:00,119.87,119.87,119.71,119.76,177220.0,119.1502,119.1502,118.9912,119.0409,177220.0
2021-06-07 12:40:00,119.77,119.81,119.7,119.81,78000.0,119.0508,119.0906,118.9812,119.0906,78000.0
2021-06-07 12:50:00,119.82,119.94,119.79,119.91,102660.0,119.1005,119.2198,119.0707,119.19,102660.0
2021-06-07 13:00:00,119.87,120.23,119.84,120.0,299100.0,119.1502,119.5081,119.1204,119.2794,299100.0
2021-06-07 13:10:00,120.0,120.0,119.77,119.79,155600.0,119.2794,119.2794,119.0508,119.0707,155600.0
2021-06-07 13:20:00,119.83,119.88,119.68,119.68,114120.0,119.1105,119.1602,118.9614,118.9614,114120.0
2021-06-07 13:30:00,119.63,119.63,119.47,119.49,207560.0,118.9117,118.9117,118.7526,118.7725,207560.0
2021-06-07 13:40:00,119.46,119.46,119.15,119.26,298640.0,118.7427,118.7427,118.4345,118.5439,298640.0
2021-06-07 13:50:00,119.27,119.27,119.05,119.11,337700.0,118.5538,118.5538,118.3351,118.3948,337700.0
2021-06-07 14:00:00,119.12,119.49,119.12,119.49,227540.0,118.4047,118.7725,118.4047,118.7725,227540.0
2021-06-07 14:10:00,119.48,119.54,119.34,119.54,131260.0,118.7626,118.8222,118.6234,118.8222,131260.0
2021-06-07 14:20:00,119.45,119.6,119.44,119.48,122380.0,118.7327,118.8818,118.7228,118.7626,122380.0
2021-06-07 14:30:00,119.44,119.71,119.43,119.66,80080.0,118.7228,118.9912,118.7129,118.9415,80080.0
2021-06-07 14:40:00,119.66,119.7,119.62,119.7,74000.0,118.9415,118.9812,118.9017,118.9812,74000.0
2021-06-07 14:50:00,119.72,119.97,119.69,119.97,170360.0,119.0011,119.2496,118.9713,119.2496,170360.0
2021-06-07 15:00:00,119.95,120.09,119.92,120.09,155160.0,119.2297,119.3689,119.1999,119.3689,155160.0
2021-06-07 15:10:00,120.08,120.17,120.06,120.07,241520.0,119.359,119.4484,119.3391,119.349,241520.0
2021-06-07 15:20:00,120.07,120.12,120.01,120.1,208960.0,119.349,119.3987,119.2894,119.3788,208960.0
2021-06-07 15:30:00,120.07,120.09,119.96,119.98,267940.0,119.349,119.3689,119.2397,119.2596,267940.0
2021-06-07 15:40:00,119.98,120.04,119.86,119.98,308740.0,119.2596,119.3192,119.1403,119.2596,308740.0
2021-06-07 15:50:00,120.01,120.22,119.93,120.16,933400.0,119.2894,119.4981,119.2099,119.4385,933400.0
2021-06-08 09:30:00,120.6,120.98,120.55,120.86,942920.0,119.8758,120.2535,119.8261,120.1343,942920.0
2021-06-08 09:40:00,120.85,120.94,120.65,120.77,402280.0,120.1243,120.2138,119.9255,120.0448,402280.0
2021-06-08 09:50:00,120.82,120.82,120.22,120.4,566300.0,120.0945,120.0945,119.4981,119.677,566300.0
2021-06-08 10:00:00,120.38,120.64,120.23,120.63,193880.0,119.6572,119.9156,119.5081,119.9056,193880.0
2021-06-08 10:10:00,120.56,120.65,120.46,120.54,272280.0,119.8361,119.9255,119.7367,119.8162,272280.0
2021-06-08 10:20:00,120.56,120.7,120.36,120.39,173100.0,119.8361,119.9752,119.6373,119.6671,173100.0
2021-06-08 10:30:00,120.34,120.34,120.11,120.11,386000.0,119.6174,119.6174,119.3888,119.3888,386000.0
2021-06-08 10:40:00,120.1,120.51,120.1,120.38,198040.0,119.3788,119.7864,119.3788,119.6572,198040.0
2021-06-08 10:50:00,120.4,120.45,120.25,120.29,121020.0,119.677,119.7267,119.5279,119.5677,121020.0
2021-06-08 11:00:00,120.32,120.45,120.22,120.4,117940.0,119.5975,119.7267,119.4981,119.677,117940.0
2021-06-08 11:10:00,120.35,120.35,119.9,119.91,201640.0,119.6273,119.6273,119.18,119.19,201640.0
2021-06-08 11:20:00,119.81,120.08,119.75,120.05,281080.0,119.0906,119.359,119.0309,119.3291,281080.0
2021-06-08 11:30:00,120.07,120.12,119.91,120.0,41900.0,119.349,119.3987,119.19,119.2794,41900.0
2021-06-08 11:40:00,119.97,120.17,119.9,120.16,130260.0,119.2496,119.4484,119.18,119.4385,130260.0
2021-06-08 11:50:00,120.12,120.35,120.08,120.3,192660.0,119.3987,119.6273,119.359,119.5776,192660.0
2021-06-08 12:00:00,120.25,120.44,120.21,120.41,287160.0,119.5279,119.7168,119.4882,119.687,287160.0
2021-06-08 12:10:00,120.41,120.46,120.35,120.4,91020.0,119.687,119.7367,119.6273,119.677,91020.0
2021-06-08 12:20:00,120.4,120.4,120.27,120.4,128740.0,119.677,119.677,119.5478,119.677,128740.0
2021-06-08 12:30:00,120.42,120.48,120.39,120.44,75920.0,119.6969,119.7566,119.6671,119.7168,75920.0
2021-06-08 12:40:00,120.4,120.53,120.4,120.51,114920.0,119.677,119.8063,119.677,119.7864,114920.0
2021-06-08 12:50:00,120.52,120.52,120.47,120.49,137400.0,119.7963,119.7963,119.7466,119.7665,137400.0
2021-06-08 13:00:00,120.43,120.5,120.4,120.43,51620.0,119.7069,119.7764,119.677,119.7069,51620.0
2021-06-08 13:10:00,120.42,120.45,120.3,120.33,111360.0,119.6969,119.7267,119.5776,119.6075,111360.0
2021-06-08 13:20:00,120.32,120.35,120.3,120.35,40000.0,119.5975,119.6273,119.5776,119.6273,40000.0
2021-06-08 13:30:00,120.3,120.32,120.25,120.32,52000.0,119.5776,119.5975,119.5279,119.5975,52000.0
2021-06-08 13:40:00,120.33,120.45,120.32,120.32,138280.0,119.6075,119.7267,119.5975,119.5975,138280.0
2021-06-08 13:50:00,120.34,120.34,120.17,120.2,56440.0,119.6174,119.6174,119.4484,119.4782,56440.0
2021-06-08 14:00:00,120.24,120.31,120.18,120.31,107040.0,119.518,119.5876,119.4584,119.5876,107040.0
2021-06-08 14:10:00,120.28,120.31,120.16,120.19,80060.0,119.5578,119.5876,119.4385,119.4683,80060.0
2021-06-08 14:20:00,120.18,120.18,120.03,120.04,119740.0,119.4584,119.4584,119.3093,119.3192,119740.0
2021-06-08 14:30:00,120.03,120.18,120.02,120.06,124080.0,119.3093,119.4584,119.2993,119.3391,124080.0
2021-06-08 14:40:00,120.08,120.15,120.05,120.15,110840.0,119.359,119.4285,119.3291,119.4285,110840.0
2021-06-08 14:50:00,120.2,120.3,120.17,120.28,100380.0,119.4782,119.5776,119.4484,119.5578,100380.0
2021-06-08 15:00:00,120.27,120.36,120.23,120.33,148800.0,119.5478,119.6373,119.5081,119.6075,148800.0
2021-06-08 15:10:00,120.29,120.35,120.27,120.31,118540.0,119.5677,119.6273,119.5478,119.5876,118540.0
2021-06-08 15:20:00,120.31,120.31,120.13,120.17,212920.0,119.5876,119.5876,119.4087,119.4484,212920.0
2021-06-08 15:30:00,120.14,120.21,120.03,120.04,258440.0,119.4186,119.4882,119.3093,119.3192,258440.0
2021-06-08 15:40:00,120.06,120.07,119.86,119.89,302820.0,119.3391,119.349,119.1403,119.1701,302820.0
2021-06-08 15:50:00,119.94,120.03,119.74,119.9,1007180.0,119.2198,119.3093,119.021,119.18,1007180.0
2021-06-09 09:30:00,120.57,120.64,120.31,120.38,559380.0,119.846,119.9156,119.5876,119.6572,559380.0
2021-06-09 09:40:00,120.39,120.6,120.14,120.17,242440.0,119.6671,119.8758,119.4186,119.4484,242440.0
2021-06-09 09:50:00,120.13,120.26,119.85,120.26,329860.0,119.4087,119.5379,119.1303,119.5379,329860.0
2021-06-09 10:00:00,120.28,120.32,120.07,120.09,178140.0,119.5578,119.5975,119.349,119.3689,178140.0
2021-06-09 10:10:00,120.07,120.12,119.85,120.04,191660.0,119.349,119.3987,119.1303,119.3192,191660.0
2021-06-09 10:20:00,120.05,120.22,119.95,120.18,141760.0,119.3291,119.4981,119.2297,119.4584,141760.0
2021-06-09 10:30:00,120.23,120.31,120.17,120.22,110980.0,119.5081,119.5876,119.4484,119.4981,110980.0
2021-06-09 10:40:00,120.25,120.42,120.15,120.16,183680.0,119.5279,119.6969,119.4285,119.4385,183680.0
2021-06-09 10:50:00,120.19,120.25,120.08,120.16,96160.0,119.4683,119.5279,119.359,119.4385,96160.0
2021-06-09 11:00:00,120.17,120.25,120.16,120.24,74240.0,119.4484,119.5279,119.4385,119.518,74240.0
2021-06-09 11:10:00,120.26,120.28,120.15,120.21,123160.0,119.5379,119.5578,119.4285,119.4882,123160.0
2021-06-09 11:20:00,120.23,120.33,120.21,120.32,113860.0,119.5081,119.6075,119.4882,119.5975,113860.0
2021-06-09 11:30:00,120.32,120.32,120.17,120.23,86400.0,119.5975,119.5975,119.4484,119.5081,86400.0
2021-06-09 11:40:00,120.19,120.28,120.19,120.22,90520.0,119.4683,119.5578,119.4683,119.4981,90520.0
2021-06-09 11:50:00,120.24,120.24,119.99,120.13,106500.0,119.518,119.518,119.2695,119.4087,106500.0
2021-06-09 12:00:00,120.12,120.23,120.12,120.23,73960.0,119.3987,119.5081,119.3987,119.5081,73960.0
2021-06-09 12:10:00,120.22,120.31,120.18,120.31,40060.0,119.4981,119.5876,119.4584,119.5876,40060.0
2021-06-09 12:20:00,120.33,120.4,120.28,120.38,101200.0,119.6075,119.677,119.5578,119.6572,101200.0
2021-06-09 12:30:00,120.39,120.43,120.36,120.39,61760.0,119.6671,119.7069,119.6373,119.6671,61760.0
2021-06-09 12:40:00,120.36,120.39,120.3,120.37,75660.0,119.6373,119.6671,119.5776,119.6472,75660.0
2021-06-09 12:50:00,120.37,120.4,120.31,120.32,114720.0,119.6472,119.677,119.5876,119.5975,114720.0
2021-06-09 13:00:00,120.35,120.53,120.35,120.48,86300.0,119.6273,119.8063,119.6273,119.7566,86300.0
2021-06-09 13:10:00,120.51,120.61,120.49,120.58,86360.0,119.7864,119.8858,119.7665,119.8559,86360.0
2021-06-09 13:20:00,120.57,120.6,120.55,120.59,112300.0,119.846,119.8758,119.8261,119.8659,112300.0
2021-06-09 13:30:00,120.59,120.63,120.53,120.58,160000.0,119.8659,119.9056,119.8063,119.8559,160000.0
2021-06-09 13:40:00,120.58,120.58,120.5,120.5,50840.0,119.8559,119.8559,119.7764,119.7764,50840.0
2021-06-09 13:50:00,120.49,120.5,120.41,120.41,55040.0,119.7665,119.7764,119.687,119.687,55040.0
2021-06-09 14:00:00,120.43,120.46,120.36,120.36,95620.0,119.7069,119.7367,119.6373,119.6373,95620.0
2021-06-09 14:10:00,120.36,120.39,120.23,120.31,86000.0,119.6373,119.6671,119.5081,119.5876,86000.0
2021-06-09 14:20:00,120.34,120.36,120.31,120.31,28000.0,119.6174,119.6373,119.5876,119.5876,28000.0
2021-06-09 14:30:00,120.31,120.35,120.2,120.21,42120.0,119.5876,119.6273,119.4782,119.4882,42120.0
2021-06-09 14:40:00,120.23,120.37,120.22,120.28,243900.0,119.5081,119.6472,119.4981,119.5578,243900.0
2021-06-09 14:50:00,120.28,120.38,120.27,120.34,119500.0,119.5578,119.6572,119.5478,119.6174,119500.0
2021-06-09 15:00:00,120.34,120.38,120.23,120.23,122260.0,119.6174,119.6572,119.5081,119.5081,122260.0
2021-06-09 15:10:00,120.23,120.27,120.17,120.22,153880.0,119.5081,119.5478,119.4484,119.4981,153880.0
2021-06-09 15:20:00,120.22,120.25,120.15,120.21,152320.0,119.4981,119.5279,119.4285,119.4882,152320.0
2021-06-09 15:30:00,120.19,120.33,120.18,120.31,140540.0,119.4683,119.6075,119.4584,119.5876,140540.0
2021-06-09 15:40:00,120.31,120.33,120.19,120.32,220280.0,119.5876,119.6075,119.4683,119.5975,220280.0
2021-06-09 15:50:00,120.29,120.49,120.29,120.39,957600.0,119.5677,119.7665,119.5677,119.6671,957600.0
2021-06-10 09:30:00,120.35,121.35,120.19,121.35,655540.0,119.6273,120.6213,119.4683,120.6213,655540.0
2021-06-10 09:40:00,121.35,121.7,121.32,121.6,635400.0,120.6213,120.9692,120.5915,120.8698,635400.0
2021-06-10 09:50:00,121.6,121.61,121.33,121.34,373600.0,120.8698,120.8798,120.6014,120.6114,373600.0
2021-06-10 10:00:00,121.36,121.51,121.31,121.36,219700.0,120.6313,120.7804,120.5816,120.6313,219700.0
2021-06-10 10:10:00,121.3,121.38,121.15,121.35,234040.0,120.5716,120.6511,120.4225,120.6213,234040.0
2021-06-10 10:20:00,121.32,121.37,121.28,121.37,96700.0,120.5915,120.6412,120.5517,120.6412,96700.0
2021-06-10 10:30:00,121.34,121.43,121.04,121.04,138540.0,120.6114,120.7008,120.3132,120.3132,138540.0
2021-06-10 10:40:00,121.04,121.16,120.67,120.69,271420.0,120.3132,120.4325,119.9454,119.9653,271420.0
2021-06-10 10:50:00,120.71,120.79,120.37,120.75,224880.0,119.9852,120.0647,119.6472,120.0249,224880.0
2021-06-10 11:00:00,120.69,120.9,120.61,120.85,285380.0,119.9653,120.174,119.8858,120.1243,285380.0
2021-06-10 11:10:00,120.81,120.87,120.75,120.86,103780.0,120.0846,120.1442,120.0249,120.1343,103780.0
2021-06-10 11:20:00,120.87,121.22,120.83,121.18,332680.0,120.1442,120.4921,120.1044,120.4523,332680.0
2021-06-10 11:30:00,121.19,121.22,121.13,121.17,271280.0,120.4623,120.4921,120.4026,120.4424,271280.0
2021-06-10 11:40:00,121.16,121.24,120.99,121.22,158600.0,120.4325,120.512,120.2635,120.4921,158600.0
2021-06-10 11:50:00,121.24,121.25,121.13,121.24,247480.0,120.512,120.5219,120.4026,120.512,247480.0
2021-06-10 12:00:00,121.23,121.31,121.21,121.26,81660.0,120.502,120.5816,120.4822,120.5319,81660.0
2021-06-10 12:10:00,121.28,121.53,121.28,121.52,286260.0,120.5517,120.8002,120.5517,120.7903,286260.0
2021-06-10 12:20:00,121.51,121.55,121.29,121.31,168660.0,120.7804,120.8201,120.5617,120.5816,168660.0
2021-06-10 12:30:00,121.33,121.37,121.15,121.24,140940.0,120.6014,120.6412,120.4225,120.512,140940.0
2021-06-10 12:40:00,121.27,121.27,121.21,121.23,82040.0,120.5418,120.5418,120.4822,120.502,82040.0
2021-06-10 12:50:00,121.2,121.27,121.17,121.27,113660.0,120.4722,120.5418,120.4424,120.5418,113660.0
2021-06-10 13:00:00,121.27,121.31,121.14,121.22,82460.0,120.5418,120.5816,120.4126,120.4921,82460.0
2021-06-10 13:10:00,121.22,121.24,121.05,121.1,248840.0,120.4921,120.512,120.3231,120.3728,248840.0
2021-06-10 13:20:00,121.1,121.1,120.95,120.99,108760.0,120.3728,120.3728,120.2237,120.2635,108760.0
2021-06-10 13:30:00,121.0,121.02,120.89,121.02,62000.0,120.2734,120.2933,120.1641,120.2933,62000.0
2021-06-10 13:40:00,121.03,121.27,121.03,121.25,108000.0,120.3032,120.5418,120.3032,120.5219,108000.0
2021-06-10 13:50:00,121.28,121.55,121.28,121.49,320820.0,120.5517,120.8201,120.5517,120.7605,320820.0
2021-06-10 14:00:00,121.51,121.51,121.41,121.41,50000.0,120.7804,120.7804,120.681,120.681,50000.0
2021-06-10 14:10:00,121.37,121.45,121.34,121.39,93400.0,120.6412,120.7207,120.6114,120.6611,93400.0
2021-06-10 14:20:00,121.41,121.41,121.35,121.38,53620.0,120.681,120.681,120.6213,120.6511,53620.0
2021-06-10 14:30:00,121.4,121.48,121.34,121.44,138360.0,120.671,120.7505,120.6114,120.7108,138360.0
2021-06-10 14:40:00,121.46,121.48,121.41,121.44,89020.0,120.7307,120.7505,120.681,120.7108,89020.0
2021-06-10 14:50:00,121.43,121.59,121.42,121.59,178080.0,120.7008,120.8599,120.6909,120.8599,178080.0
2021-06-10 15:00:00,121.51,121.53,121.41,121.48,106180.0,120.7804,120.8002,120.681,120.7505,106180.0
2021-06-10 15:10:00,121.47,121.56,121.43,121.54,103960.0,120.7406,120.8301,120.7008,120.8102,103960.0
2021-06-10 15:20:00,121.59,121.7,121.55,121.67,307140.0,120.8599,120.9692,120.8201,120.9394,307140.0
2021-06-10 15:30:00,121.68,121.7,121.47,121.48,206700.0,120.9493,120.9692,120.7406,120.7505,206700.0
2021-06-10 15:40:00,121.49,121.52,121.42,121.47,368540.0,120.7605,120.7903,120.6909,120.7406,368540.0
2021-06-10 15:50:00,121.51,121.8,121.51,121.76,1559940.0,120.7804,121.0686,120.7804,121.0289,1559940.0
2021-06-11 09:30:00,122.0,122.09,121.37,121.52,1029600.0,121.2674,121.3569,120.6412,120.7903,1029600.0
2021-06-11 09:40:00,121.49,121.79,121.43,121.62,445040.0,120.7605,121.0587,120.7008,120.8897,445040.0
2021-06-11 09:50:00,121.62,121.75,121.21,121.49,504000.0,120.8897,121.0189,120.4822,120.7605,504000.0
2021-06-11 10:00:00,121.46,121.58,121.41,121.53,294500.0,120.7307,120.8499,120.681,120.8002,294500.0
2021-06-11 10:10:00,121.56,121.68,121.54,121.58,203820.0,120.8301,120.9493,120.8102,120.8499,203820.0
2021-06-11 10:20:00,121.58,121.61,121.28,121.38,258060.0,120.8499,120.8798,120.5517,120.6511,258060.0
2021-06-11 10:30:00,121.4,121.42,121.17,121.22,155560.0,120.671,120.6909,120.4424,120.4921,155560.0
2021-06-11 10:40:00,121.21,121.22,121.04,121.13,179240.0,120.4822,120.4921,120.3132,120.4026,179240.0
2021-06-11 10:50:00,121.15,121.29,121.08,121.12,114600.0,120.4225,120.5617,120.3529,120.3927,114600.0
2021-06-11 11:00:00,121.14,121.31,121.0,121.31,145740.0,120.4126,120.5816,120.2734,120.5816,145740.0
2021-06-11 11:10:00,121.31,121.42,121.31,121.39,153000.0,120.5816,120.6909,120.5816,120.6611,153000.0
2021-06-11 11:20:00,121.34,121.43,121.34,121.39,106500.0,120.6114,120.7008,120.6114,120.6611,106500.0
2021-06-11 11:30:00,121.38,121.4,121.33,121.39,62380.0,120.6511,120.671,120.6014,120.6611,62380.0
2021-06-11 11:40:00,121.36,121.53,121.3,121.47,183940.0,120.6313,120.8002,120.5716,120.7406,183940.0
2021-06-11 11:50:00,121.45,121.45,121.35,121.44,113740.0,120.7207,120.7207,120.6213,120.7108,113740.0
2021-06-11 12:00:00,121.43,121.56,121.4,121.56,101820.0,120.7008,120.8301,120.671,120.8301,101820.0
2021-06-11 12:10:00,121.53,121.57,121.53,121.54,107520.0,120.8002,120.84,120.8002,120.8102,107520.0
2021-06-11 12:20:00,121.53,121.54,121.44,121.5,106780.0,120.8002,120.8102,120.7108,120.7704,106780.0
2021-06-11 12:30:00,121.51,121.51,121.32,121.36,86080.0,120.7804,120.7804,120.5915,120.6313,86080.0
2021-06-11 12:40:00,121.34,121.44,121.31,121.34,63200.0,120.6114,120.7108,120.5816,120.6114,63200.0
2021-06-11 12:50:00,121.37,121.37,121.3,121.32,42980.0,120.6412,120.6412,120.5716,120.5915,42980.0
2021-06-11 13:00:00,121.29,121.29,121.16,121.17,151260.0,120.5617,120.5617,120.4325,120.4424,151260.0
2021-06-11 13:10:00,121.16,121.21,121.15,121.15,26220.0,120.4325,120.4822,120.4225,120.4225,26220.0
2021-06-11 13:20:00,121.15,121.21,121.07,121.1,82240.0,120.4225,120.4822,120.343,120.3728,82240.0
2021-06-11 13:30:00,121.1,121.18,121.0,121.06,109620.0,120.3728,120.4523,120.2734,120.3331,109620.0
2021-06-11 13:40:00,121.05,121.11,121.02,121.03,86680.0,120.3231,120.3828,120.2933,120.3032,86680.0
2021-06-11 13:50:00,121.03,121.07,120.95,120.97,103140.0,120.3032,120.343,120.2237,120.2436,103140.0
2021-06-11 14:00:00,120.98,121.3,120.98,121.27,96340.0,120.2535,120.5716,120.2535,120.5418,96340.0
2021-06-11 14:10:00,121.27,121.33,121.2,121.22,95040.0,120.5418,120.6014,120.4722,120.4921,95040.0
2021-06-11 14:20:00,121.25,121.28,121.2,121.24,92000.0,120.5219,120.5517,120.4722,120.512,92000.0
2021-06-11 14:30:00,121.29,121.4,121.26,121.4,85500.0,120.5617,120.671,120.5319,120.671,85500.0
2021-06-11 14:40:00,121.36,121.39,121.33,121.33,42500.0,120.6313,120.6611,120.6014,120.6014,42500.0
2021-06-11 14:50:00,121.33,121.36,121.28,121.33,25020.0,120.6014,120.6313,120.5517,120.6014,25020.0
2021-06-11 15:00:00,121.31,121.31,121.25,121.29,34420.0,120.5816,120.5816,120.5219,120.5617,34420.0
2021-06-11 15:10:00,121.3,121.34,121.18,121.24,43280.0,120.5716,120.6114,120.4523,120.512,43280.0
2021-06-11 15:20:00,121.25,121.37,121.25,121.35,72120.0,120.5219,120.6412,120.5219,120.6213,72120.0
2021-06-11 15:30:00,121.32,121.37,121.29,121.33,100140.0,120.5915,120.6412,120.5617,120.6014,100140.0
2021-06-11 15:40:00,121.33,121.38,121.25,121.33,144020.0,120.6014,120.6511,120.5219,120.6014,144020.0
2021-06-11 15:50:00,121.34,121.58,121.34,121.51,1048280.0,120.6114,120.8499,120.6114,120.7804,1048280.0
2021-06-14 09:30:00,121.63,121.63,121.0,121.4,722140.0,120.8996,120.8996,120.2734,120.671,722140.0
2021-06-14 09:40:00,121.47,121.73,121.35,121.71,391320.0,120.7406,120.999,120.6213,120.9792,391320.0
2021-06-14 09:50:00,121.71,121.72,121.32,121.35,243360.0,120.9792,120.9891,120.5915,120.6213,243360.0
2021-06-14 10:00:00,121.42,121.45,121.01,121.04,288720.0,120.6909,120.7207,120.2834,120.3132,288720.0
2021-06-14 10:10:00,121.06,121.3,121.02,121.2,163860.0,120.3331,120.5716,120.2933,120.4722,163860.0
2021-06-14 10:20:00,121.24,121.28,121.03,121.06,177780.0,120.512,120.5517,120.3032,120.3331,177780.0
2021-06-14 10:30:00,121.08,121.12,120.9,121.05,278020.0,120.3529,120.3927,120.174,120.3231,278020.0
2021-06-14 10:40:00,121.08,121.15,121.04,121.08,127120.0,120.3529,120.4225,120.3132,120.3529,127120.0
2021-06-14 10:50:00,121.08,121.28,121.0,121.24,194680.0,120.3529,120.5517,120.2734,120.512,194680.0
2021-06-14 11:00:00,121.25,121.25,121.05,121.09,93680.0,120.5219,120.5219,120.3231,120.3629,93680.0
2021-06-14 11:10:00,121.05,121.28,121.03,121.17,258760.0,120.3231,120.5517,120.3032,120.4424,258760.0
2021-06-14 11:20:00,121.25,121.3,121.2,121.28,120020.0,120.5219,120.5716,120.4722,120.5517,120020.0
2021-06-14 11:30:00,121.27,121.27,121.16,121.23,66660.0,120.5418,120.5418,120.4325,120.502,66660.0
2021-06-14 11:40:00,121.27,121.35,121.22,121.35,141980.0,120.5418,120.6213,120.4921,120.6213,141980.0
2021-06-14 11:50:00,121.34,121.47,121.25,121.38,137360.0,120.6114,120.7406,120.5219,120.6511,137360.0
2021-06-14 12:00:00,121.35,121.4,121.26,121.34,84480.0,120.6213,120.671,120.5319,120.6114,84480.0
2021-06-14 12:10:00,121.31,121.43,121.29,121.4,41240.0,120.5816,120.7008,120.5617,120.671,41240.0
2021-06-14 12:20:00,121.35,121.42,121.3,121.34,44320.0,120.6213,120.6909,120.5716,120.6114,44320.0
2021-06-14 12:30:00,121.3,121.33,121.22,121.29,77200.0,120.5716,120.6014,120.4921,120.5617,77200.0
2021-06-14 12:40:00,121.31,121.36,121.26,121.26,74100.0,120.5816,120.6313,120.5319,120.5319,74100.0
2021-06-14 12:50:00,121.31,121.34,121.29,121.32,40960.0,120.5816,120.6114,120.5617,120.5915,40960.0
2021-06-14 13:00:00,121.31,121.34,121.29,121.32,60420.0,120.5816,120.6114,120.5617,120.5915,60420.0
2021-06-14 13:10:00,121.35,121.39,121.3,121.35,94940.0,120.6213,120.6611,120.5716,120.6213,94940.0
2021-06-14 13:20:00,121.35,121.39,121.28,121.39,36000.0,120.6213,120.6611,120.5517,120.6611,36000.0
2021-06-14 13:30:00,121.36,121.39,121.3,121.34,107020.0,120.6313,120.6611,120.5716,120.6114,107020.0
2021-06-14 13:40:00,121.32,121.39,121.31,121.33,89780.0,120.5915,120.6611,120.5816,120.6014,89780.0
2021-06-14 13:50:00,121.36,121.47,121.36,121.47,69380.0,120.6313,120.7406,120.6313,120.7406,69380.0
2021-06-14 14:00:00,121.5,121.56,121.43,121.43,69020.0,120.7704,120.8301,120.7008,120.7008,69020.0
2021-06-14 14:10:00,121.43,121.52,121.41,121.5,38240.0,120.7008,120.7903,120.681,120.7704,38240.0
2021-06-14 14:20:00,121.47,121.53,121.45,121.47,68040.0,120.7406,120.8002,120.7207,120.7406,68040.0
2021-06-14 14:30:00,121.48,121.64,121.48,121.63,114320.0,120.7505,120.9096,120.7505,120.8996,114320.0
2021-06-14 14:40:00,121.65,121.83,121.65,121.74,229560.0,120.9195,121.0984,120.9195,121.009,229560.0
2021-06-14 14:50:00,121.76,121.79,121.66,121.66,40480.0,121.0289,121.0587,120.9295,120.9295,40480.0
2021-06-14 15:00:00,121.68,121.81,121.68,121.8,68380.0,120.9493,121.0786,120.9493,121.0686,68380.0
2021-06-14 15:10:00,121.79,121.79,121.68,121.74,50660.0,121.0587,121.0587,120.9493,121.009,50660.0
2021-06-14 15:20:00,121.74,121.88,121.73,121.88,88120.0,121.009,121.1481,120.999,121.1481,88120.0
2021-06-14 15:30:00,121.87,121.95,121.83,121.86,144600.0,121.1382,121.2177,121.0984,121.1283,144600.0
2021-06-14 15:40:00,121.91,122.08,121.89,122.07,347780.0,121.178,121.3469,121.1581,121.337,347780.0
2021-06-14 15:50:00,122.07,122.45,122.02,122.45,1358880.0,121.337,121.7147,121.2873,121.7147,1358880.0
2021-06-15 09:30:00,122.45,122.78,122.16,122.31,1067860.0,121.7147,122.0427,121.4265,121.5756,1067860.0
2021-06-15 09:40:00,122.32,122.64,122.29,122.53,243920.0,121.5855,121.9036,121.5557,121.7942,243920.0
2021-06-15 09:50:00,122.49,122.49,121.91,121.94,242320.0,121.7545,121.7545,121.178,121.2078,242320.0
2021-06-15 10:00:00,122.06,122.06,121.83,122.04,169660.0,121.3271,121.3271,121.0984,121.3072,169660.0
2021-06-15 10:10:00,121.99,122.02,121.82,122.01,147300.0,121.2575,121.2873,121.0885,121.2774,147300.0
2021-06-15 10:20:00,121.98,122.15,121.61,121.74,217560.0,121.2475,121.4165,120.8798,121.009,217560.0
2021-06-15 10:30:00,121.74,121.82,121.63,121.7,122000.0,121.009,121.0885,120.8996,120.9692,122000.0
2021-06-15 10:40:00,121.7,121.75,121.55,121.72,84360.0,120.9692,121.0189,120.8201,120.9891,84360.0
2021-06-15 10:50:00,121.72,121.88,121.72,121.73,96280.0,120.9891,121.1481,120.9891,120.999,96280.0
2021-06-15 11:00:00,121.74,121.92,121.74,121.92,142920.0,121.009,121.1879,121.009,121.1879,142920.0
2021-06-15 11:10:00,121.86,121.99,121.85,121.93,40840.0,121.1283,121.2575,121.1183,121.1978,40840.0
2021-06-15 11:20:00,121.92,121.96,121.77,121.8,67100.0,121.1879,121.2277,121.0388,121.0686,67100.0
2021-06-15 11:30:00,121.83,121.83,121.55,121.59,115080.0,121.0984,121.0984,120.8201,120.8599,115080.0
2021-06-15 11:40:00,121.64,121.75,121.64,121.75,53400.0,120.9096,121.0189,120.9096,121.0189,53400.0
2021-06-15 11:50:00,121.74,121.75,121.67,121.7,38900.0,121.009,121.0189,120.9394,120.9692,38900.0
2021-06-15 12:00:00,121.8,121.83,121.73,121.73,39780.0,121.0686,121.0984,120.999,120.999,39780.0
2021-06-15 12:10:00,121.78,121.82,121.73,121.78,50380.0,121.0487,121.0885,120.999,121.0487,50380.0
2021-06-15 12:20:00,121.79,121.85,121.78,121.81,27680.0,121.0587,121.1183,121.0487,121.0786,27680.0
2021-06-15 12:30:00,121.83,121.88,121.78,121.8,101660.0,121.0984,121.1481,121.0487,121.0686,101660.0
2021-06-15 12:40:00,121.79,121.81,121.68,121.68,69280.0,121.0587,121.0786,120.9493,120.9493,69280.0
2021-06-15 12:50:00,121.7,121.73,121.64,121.7,65600.0,120.9692,120.999,120.9096,120.9692,65600.0
2021-06-15 13:00:00,121.68,121.7,121.64,121.64,22200.0,120.9493,120.9692,120.9096,120.9096,22200.0
2021-06-15 13:10:00,121.6,121.62,121.44,121.55,102180.0,120.8698,120.8897,120.7108,120.8201,102180.0
2021-06-15 13:20:00,121.54,121.65,121.53,121.6,30000.0,120.8102,120.9195,120.8002,120.8698,30000.0
2021-06-15 13:30:00,121.58,121.69,121.58,121.61,42940.0,120.8499,120.9593,120.8499,120.8798,42940.0
2021-06-15 13:40:00,121.63,121.65,121.58,121.6,81060.0,120.8996,120.9195,120.8499,120.8698,81060.0
2021-06-15 13:50:00,121.64,121.64,121.55,121.57,78600.0,120.9096,120.9096,120.8201,120.84,78600.0
2021-06-15 14:00:00,121.56,121.62,121.54,121.62,65500.0,120.8301,120.8897,120.8102,120.8897,65500.0
2021-06-15 14:10:00,121.57,121.6,121.49,121.54,131820.0,120.84,120.8698,120.7605,120.8102,131820.0
2021-06-15 14:20:00,121.52,121.56,121.51,121.56,24760.0,120.7903,120.8301,120.7804,120.8301,24760.0
2021-06-15 14:30:00,121.55,121.57,121.43,121.43,71560.0,120.8201,120.84,120.7008,120.7008,71560.0
2021-06-15 14:40:00,121.42,121.44,121.31,121.4,159000.0,120.6909,120.7108,120.5816,120.671,159000.0
2021-06-15 14:50:00,121.42,121.42,121.25,121.31,163900.0,120.6909,120.6909,120.5219,120.5816,163900.0
2021-06-15 15:00:00,121.29,121.32,121.06,121.27,279340.0,120.5617,120.5915,120.3331,120.5418,279340.0
2021-06-15 15:10:00,121.33,121.36,121.25,121.34,111800.0,120.6014,120.6313,120.5219,120.6114,111800.0
2021-06-15 15:20:00,121.36,121.44,121.25,121.32,229560.0,120.6313,120.7108,120.5219,120.5915,229560.0
2021-06-15 15:30:00,121.3,121.33,121.22,121.33,145900.0,120.5716,120.6014,120.4921,120.6014,145900.0
2021-06-15 15:40:00,121.35,121.65,121.35,121.65,235440.0,120.6213,120.9195,120.6213,120.9195,235440.0
2021-06-15 15:50:00,121.58,121.58,121.32,121.46,777800.0,120.8499,120.8499,120.5915,120.7307,777800.0
2021-06-16 09:30:00,121.85,121.85,121.14,121.14,747460.0,121.1183,121.1183,120.4126,120.4126,747460.0
2021-06-16 09:40:00,121.21,121.45,121.17,121.43,310820.0,120.4822,120.7207,120.4424,120.7008,310820.0
2021-06-16 09:50:00,121.43,121.61,121.43,121.47,164560.0,120.7008,120.8798,120.7008,120.7406,164560.0
2021-06-16 10:00:00,121.55,121.7,121.48,121.69,184540.0,120.8201,120.9692,120.7505,120.9593,184540.0
2021-06-16 10:10:00,121.73,121.87,121.73,121.8,228660.0,120.999,121.1382,120.999,121.0686,228660.0
2021-06-16 10:20:00,121.76,121.89,121.62,121.62,115940.0,121.0289,121.1581,120.8897,120.8897,115940.0
2021-06-16 10:30:00,121.57,121.71,121.36,121.41,167040.0,120.84,120.9792,120.6313,120.681,167040.0
2021-06-16 10:40:00,121.37,121.41,121.26,121.38,307580.0,120.6412,120.681,120.5319,120.6511,307580.0
2021-06-16 10:50:00,121.39,121.45,121.3,121.4,131140.0,120.6611,120.7207,120.5716,120.671,131140.0
2021-06-16 11:00:00,121.42,121.45,121.32,121.43,149380.0,120.6909,120.7207,120.5915,120.7008,149380.0
2021-06-16 11:10:00,121.43,121.51,121.36,121.49,89660.0,120.7008,120.7804,120.6313,120.7605,89660.0
2021-06-16 11:20:00,121.48,121.52,121.45,121.45,48560.0,120.7505,120.7903,120.7207,120.7207,48560.0
2021-06-16 11:30:00,121.48,121.5,121.3,121.41,193180.0,120.7505,120.7704,120.5716,120.681,193180.0
2021-06-16 11:40:00,121.38,121.38,121.27,121.3,194220.0,120.6511,120.6511,120.5418,120.5716,194220.0
2021-06-16 11:50:00,121.29,121.3,121.15,121.19,147460.0,120.5617,120.5716,120.4225,120.4623,147460.0
2021-06-16 12:00:00,121.2,121.22,120.62,120.62,236860.0,120.4722,120.4921,119.8957,119.8957,236860.0
2021-06-16 12:10:00,120.59,120.62,120.17,120.54,447480.0,119.8659,119.8957,119.4484,119.8162,447480.0
2021-06-16 12:20:00,120.52,120.82,120.41,120.8,367280.0,119.7963,120.0945,119.687,120.0746,367280.0
2021-06-16 12:30:00,120.79,120.99,120.77,120.86,202880.0,120.0647,120.2635,120.0448,120.1343,202880.0
2021-06-16 12:40:00,120.87,120.93,120.76,120.79,114960.0,120.1442,120.2038,120.0349,120.0647,114960.0
2021-06-16 12:50:00,120.78,120.83,120.7,120.79,158940.0,120.0547,120.1044,119.9752,120.0647,158940.0
2021-06-16 13:00:00,120.8,120.96,120.77,120.95,138640.0,120.0746,120.2337,120.0448,120.2237,138640.0
2021-06-16 13:10:00,120.95,121.09,120.95,121.09,83000.0,120.2237,120.3629,120.2237,120.3629,83000.0
2021-06-16 13:20:00,121.09,121.12,120.99,121.04,101020.0,120.3629,120.3927,120.2635,120.3132,101020.0
2021-06-16 13:30:00,121.11,121.36,121.09,121.33,95600.0,120.3828,120.6313,120.3629,120.6014,95600.0
2021-06-16 13:40:00,121.29,121.29,121.11,121.15,87500.0,120.5617,120.5617,120.3828,120.4225,87500.0
2021-06-16 13:50:00,121.13,121.29,121.08,121.29,114820.0,120.4026,120.5617,120.3529,120.5617,114820.0
2021-06-16 14:00:00,121.1,121.1,120.23,120.6,320040.0,120.3728,120.3728,119.5081,119.8758,320040.0
2021-06-16 14:10:00,120.52,120.63,119.9,119.99,332760.0,119.7963,119.9056,119.18,119.2695,332760.0
2021-06-16 14:20:00,120.03,120.42,119.98,120.28,298860.0,119.3093,119.6969,119.2596,119.5578,298860.0
2021-06-16 14:30:00,120.37,120.49,119.89,119.94,233220.0,119.6472,119.7665,119.1701,119.2198,233220.0
2021-06-16 14:40:00,119.93,120.01,119.47,119.81,249340.0,119.2099,119.2894,118.7526,119.0906,249340.0
2021-06-16 14:50:00,119.77,120.35,119.73,120.28,166440.0,119.0508,119.6273,119.0111,119.5578,166440.0
2021-06-16 15:00:00,120.27,120.72,120.2,120.65,145120.0,119.5478,119.9951,119.4782,119.9255,145120.0
2021-06-16 15:10:00,120.71,121.06,120.71,121.06,239260.0,119.9852,120.3331,119.9852,120.3331,239260.0
2021-06-16 15:20:00,121.05,121.26,120.99,121.15,167820.0,120.3231,120.5319,120.2635,120.4225,167820.0
2021-06-16 15:30:00,121.15,121.25,120.91,121.05,178060.0,120.4225,120.5219,120.184,120.3231,178060.0
2021-06-16 15:40:00,121.1,121.22,120.94,121.06,266500.0,120.3728,120.4921,120.2138,120.3331,266500.0
2021-06-16 15:50:00,121.03,121.04,120.66,120.77,580900.0,120.3032,120.3132,119.9355,120.0448,580900.0
2021-06-17 09:30:00,120.7,121.06,120.5,121.06,491580.0,119.9752,120.3331,119.7764,120.3331,491580.0
2021-06-17 09:40:00,121.08,121.16,120.96,121.16,367500.0,120.3529,120.4325,120.2337,120.4325,367500.0
2021-06-17 09:50:00,121.14,121.49,121.14,121.34,452280.0,120.4126,120.7605,120.4126,120.6114,452280.0
2021-06-17 10:00:00,121.36,121.58,121.26,121.33,289080.0,120.6313,120.8499,120.5319,120.6014,289080.0
2021-06-17 10:10:00,121.28,121.5,121.2,121.49,213200.0,120.5517,120.7704,120.4722,120.7605,213200.0
2021-06-17 10:20:00,121.47,121.76,121.46,121.64,274820.0,120.7406,121.0289,120.7307,120.9096,274820.0
2021-06-17 10:30:00,121.74,121.93,121.67,121.78,225420.0,121.009,121.1978,120.9394,121.0487,225420.0
2021-06-17 10:40:00,121.81,121.84,121.7,121.78,157000.0,121.0786,121.1084,120.9692,121.0487,157000.0
2021-06-17 10:50:00,121.77,121.8,121.4,121.48,264760.0,121.0388,121.0686,120.671,120.7505,264760.0
2021-06-17 11:00:00,121.5,121.68,121.47,121.67,129000.0,120.7704,120.9493,120.7406,120.9394,129000.0
2021-06-17 11:10:00,121.66,121.85,121.44,121.83,321060.0,120.9295,121.1183,120.7108,121.0984,321060.0
2021-06-17 11:20:00,121.82,122.2,121.73,122.16,292180.0,121.0885,121.4662,120.999,121.4265,292180.0
2021-06-17 11:30:00,122.16,122.52,122.12,122.43,343880.0,121.4265,121.7843,121.3867,121.6948,343880.0
2021-06-17 11:40:00,122.36,122.45,122.22,122.34,254780.0,121.6253,121.7147,121.4861,121.6054,254780.0
2021-06-17 11:50:00,122.32,122.34,121.75,121.83,216000.0,121.5855,121.6054,121.0189,121.0984,216000.0
2021-06-17 12:00:00,121.82,122.01,121.74,121.77,209560.0,121.0885,121.2774,121.009,121.0388,209560.0
2021-06-17 12:10:00,121.78,121.79,121.55,121.55,159880.0,121.0487,121.0587,120.8201,120.8201,159880.0
2021-06-17 12:20:00,121.54,121.55,121.14,121.2,245060.0,120.8102,120.8201,120.4126,120.4722,245060.0
2021-06-17 12:30:00,121.07,121.35,120.93,121.34,216080.0,120.343,120.6213,120.2038,120.6114,216080.0
2021-06-17 12:40:00,121.39,121.54,121.39,121.46,108600.0,120.6611,120.8102,120.6611,120.7307,108600.0
2021-06-17 12:50:00,121.45,121.62,121.4,121.56,141920.0,120.7207,120.8897,120.671,120.8301,141920.0
2021-06-17 13:00:00,121.61,121.97,121.61,121.94,115400.0,120.8798,121.2376,120.8798,121.2078,115400.0
2021-06-17 13:10:00,121.98,122.0,121.79,121.97,97900.0,121.2475,121.2674,121.0587,121.2376,97900.0
2021-06-17 13:20:00,121.96,122.13,121.96,122.07,116840.0,121.2277,121.3966,121.2277,121.337,116840.0
2021-06-17 13:30:00,122.07,122.27,122.07,122.27,146120.0,121.337,121.5358,121.337,121.5358,146120.0
2021-06-17 13:40:00,122.25,122.4,122.25,122.32,243480.0,121.5159,121.665,121.5159,121.5855,243480.0
2021-06-17 13:50:00,122.36,122.37,122.07,122.17,157200.0,121.6253,121.6352,121.337,121.4364,157200.0
2021-06-17 14:00:00,122.22,122.24,122.08,122.18,107180.0,121.4861,121.506,121.3469,121.4463,107180.0
2021-06-17 14:10:00,122.23,122.32,122.1,122.2,134400.0,121.496,121.5855,121.3668,121.4662,134400.0
2021-06-17 14:20:00,122.13,122.3,122.13,122.26,61160.0,121.3966,121.5656,121.3966,121.5259,61160.0
2021-06-17 14:30:00,122.23,122.23,122.11,122.2,60200.0,121.496,121.496,121.3768,121.4662,60200.0
2021-06-17 14:40:00,122.16,122.19,122.01,122.03,167520.0,121.4265,121.4563,121.2774,121.2972,167520.0
2021-06-17 14:50:00,122.03,122.03,121.85,121.88,233240.0,121.2972,121.2972,121.1183,121.1481,233240.0
2021-06-17 15:00:00,121.89,122.15,121.84,122.12,138220.0,121.1581,121.4165,121.1084,121.3867,138220.0
2021-06-17 15:10:00,122.16,122.32,122.14,122.28,128040.0,121.4265,121.5855,121.4066,121.5457,128040.0
2021-06-17 15:20:00,122.27,122.3,122.1,122.19,164920.0,121.5358,121.5656,121.3668,121.4563,164920.0
2021-06-17 15:30:00,122.23,122.25,121.99,122.1,87540.0,121.496,121.5159,121.2575,121.3668,87540.0
2021-06-17 15:40:00,122.08,122.2,122.07,122.12,124940.0,121.3469,121.4662,121.337,121.3867,124940.0
2021-06-17 15:50:00,122.17,122.19,121.68,121.68,601460.0,121.4364,121.4563,120.9493,120.9493,601460.0
2021-06-18 09:30:00,121.25,121.6,120.85,121.08,3932500.0,120.5219,120.8698,120.1243,120.3529,3932500.0
2021-06-18 09:40:00,121.01,121.19,120.86,120.9,399380.0,120.2834,120.4623,120.1343,120.174,399380.0
2021-06-18 09:50:00,120.84,120.99,120.61,120.89,233020.0,120.1144,120.2635,119.8858,120.1641,233020.0
2021-06-18 10:00:00,120.79,120.81,120.38,120.71,372140.0,120.0647,120.0846,119.6572,119.9852,372140.0
2021-06-18 10:10:00,120.71,120.71,120.49,120.49,186400.0,119.9852,119.9852,119.7665,119.7665,186400.0
2021-06-18 10:20:00,120.42,120.6,120.4,120.59,197820.0,119.6969,119.8758,119.677,119.8659,197820.0
2021-06-18 10:30:00,120.48,120.66,120.26,120.64,386340.0,119.7566,119.9355,119.5379,119.9156,386340.0
2021-06-18 10:40:00,120.63,120.73,120.49,120.53,132280.0,119.9056,120.005,119.7665,119.8063,132280.0
2021-06-18 10:50:00,120.5,120.72,120.41,120.63,348860.0,119.7764,119.9951,119.687,119.9056,348860.0
2021-06-18 11:00:00,120.6,120.71,120.46,120.66,137680.0,119.8758,119.9852,119.7367,119.9355,137680.0
2021-06-18 11:10:00,120.62,120.66,120.34,120.38,319160.0,119.8957,119.9355,119.6174,119.6572,319160.0
2021-06-18 11:20:00,120.39,120.42,120.12,120.12,310180.0,119.6671,119.6969,119.3987,119.3987,310180.0
2021-06-18 11:30:00,120.11,120.46,120.02,120.42,287080.0,119.3888,119.7367,119.2993,119.6969,287080.0
2021-06-18 11:40:00,120.36,120.47,120.3,120.43,75440.0,119.6373,119.7466,119.5776,119.7069,75440.0
2021-06-18 11:50:00,120.5,120.56,120.31,120.43,121140.0,119.7764,119.8361,119.5876,119.7069,121140.0
2021-06-18 12:00:00,120.53,120.67,120.47,120.67,138660.0,119.8063,119.9454,119.7466,119.9454,138660.0
2021-06-18 12:10:00,120.64,120.7,120.57,120.6,81060.0,119.9156,119.9752,119.846,119.8758,81060.0
2021-06-18 12:20:00,120.62,120.66,120.57,120.64,114100.0,119.8957,119.9355,119.846,119.9156,114100.0
2021-06-18 12:30:00,120.63,120.68,120.63,120.67,78520.0,119.9056,119.9553,119.9056,119.9454,78520.0
2021-06-18 12:40:00,120.68,120.78,120.65,120.78,65460.0,119.9553,120.0547,119.9255,120.0547,65460.0
2021-06-18 12:50:00,120.75,120.92,120.73,120.92,137600.0,120.0249,120.1939,120.005,120.1939,137600.0
2021-06-18 13:00:00,120.89,120.99,120.77,120.97,76420.0,120.1641,120.2635,120.0448,120.2436,76420.0
2021-06-18 13:10:00,120.98,121.07,120.96,121.06,151300.0,120.2535,120.343,120.2337,120.3331,151300.0
2021-06-18 13:20:00,121.07,121.12,120.84,120.87,163080.0,120.343,120.3927,120.1144,120.1442,163080.0
2021-06-18 13:30:00,120.89,120.97,120.86,120.94,74060.0,120.1641,120.2436,120.1343,120.2138,74060.0
2021-06-18 13:40:00,120.97,120.98,120.7,120.7,110560.0,120.2436,120.2535,119.9752,119.9752,110560.0
2021-06-18 13:50:00,120.67,120.87,120.6,120.87,77700.0,119.9454,120.1442,119.8758,120.1442,77700.0
2021-06-18 14:00:00,120.81,121.05,120.78,120.96,125020.0,120.0846,120.3231,120.0547,120.2337,125020.0
2021-06-18 14:10:00,120.92,121.02,120.88,120.96,118480.0,120.1939,120.2933,120.1541,120.2337,118480.0
2021-06-18 14:20:00,120.96,121.1,120.91,120.97,72260.0,120.2337,120.3728,120.184,120.2436,72260.0
2021-06-18 14:30:00,120.96,121.0,120.77,120.78,104600.0,120.2337,120.2734,120.0448,120.0547,104600.0
2021-06-18 14:40:00,120.85,120.86,120.56,120.64,208800.0,120.1243,120.1343,119.8361,119.9156,208800.0
2021-06-18 14:50:00,120.62,120.76,120.62,120.7,118200.0,119.8957,120.0349,119.8957,119.9752,118200.0
2021-06-18 15:00:00,120.73,120.83,120.55,120.58,116120.0,120.005,120.1044,119.8261,119.8559,116120.0
2021-06-18 15:10:00,120.64,120.88,120.62,120.81,142000.0,119.9156,120.1541,119.8957,120.0846,142000.0
2021-06-18 15:20:00,120.78,120.99,120.78,120.82,186140.0,120.0547,120.2635,120.0547,120.0945,186140.0
2021-06-18 15:30:00,120.8,120.97,120.78,120.97,312280.0,120.0746,120.2436,120.0547,120.2436,312280.0
2021-06-18 15:40:00,120.95,121.05,120.68,120.68,299420.0,120.2237,120.3231,119.9553,119.9553,299420.0
2021-06-18 15:50:00,120.7,120.78,120.02,120.03,2420580.0,119.9752,120.0547,119.2993,119.3093,2420580.0
2021-06-21 09:30:00,120.3,120.55,119.9,120.1,863400.0,119.5776,119.8261,119.18,119.3788,863400.0
2021-06-21 09:40:00,120.19,120.4,120.07,120.37,186580.0,119.4683,119.677,119.349,119.6472,186580.0
2021-06-21 09:50:00,120.38,120.75,120.3,120.63,251860.0,119.6572,120.0249,119.5776,119.9056,251860.0
2021-06-21 10:00:00,120.69,121.1,120.68,121.04,233900.0,119.9653,120.3728,119.9553,120.3132,233900.0
2021-06-21 10:10:00,121.05,121.34,120.98,121.08,346400.0,120.3231,120.6114,120.2535,120.3529,346400.0
2021-06-21 10:20:00,121.14,121.16,120.92,120.96,204200.0,120.4126,120.4325,120.1939,120.2337,204200.0
2021-06-21 10:30:00,120.93,121.48,120.93,121.38,389420.0,120.2038,120.7505,120.2038,120.6511,389420.0
2021-06-21 10:40:00,121.38,121.6,121.35,121.57,354900.0,120.6511,120.8698,120.6213,120.84,354900.0
2021-06-21 10:50:00,121.55,121.8,121.51,121.55,335260.0,120.8201,121.0686,120.7804,120.8201,335260.0
2021-06-21 11:00:00,121.59,121.86,121.54,121.83,222320.0,120.8599,121.1283,120.8102,121.0984,222320.0
2021-06-21 11:10:00,121.78,121.78,121.51,121.55,125840.0,121.0487,121.0487,120.7804,120.8201,125840.0
2021-06-21 11:20:00,121.62,121.78,121.52,121.66,127500.0,120.8897,121.0487,120.7903,120.9295,127500.0
2021-06-21 11:30:00,121.61,121.71,121.55,121.68,102640.0,120.8798,120.9792,120.8201,120.9493,102640.0
2021-06-21 11:40:00,121.7,121.81,121.69,121.75,87260.0,120.9692,121.0786,120.9593,121.0189,87260.0
2021-06-21 11:50:00,121.76,121.82,121.69,121.82,109560.0,121.0289,121.0885,120.9593,121.0885,109560.0
2021-06-21 12:00:00,121.8,121.87,121.65,121.71,115960.0,121.0686,121.1382,120.9195,120.9792,115960.0
2021-06-21 12:10:00,121.67,121.67,121.45,121.59,116020.0,120.9394,120.9394,120.7207,120.8599,116020.0
2021-06-21 12:20:00,121.55,121.55,121.36,121.43,107160.0,120.8201,120.8201,120.6313,120.7008,107160.0
2021-06-21 12:30:00,121.5,121.65,121.44,121.54,123020.0,120.7704,120.9195,120.7108,120.8102,123020.0
2021-06-21 12:40:00,121.59,121.59,121.48,121.5,69980.0,120.8599,120.8599,120.7505,120.7704,69980.0
2021-06-21 12:50:00,121.45,121.54,121.4,121.4,74280.0,120.7207,120.8102,120.671,120.671,74280.0
2021-06-21 13:00:00,121.34,121.36,121.2,121.31,78720.0,120.6114,120.6313,120.4722,120.5816,78720.0
2021-06-21 13:10:00,121.29,121.31,121.16,121.26,116480.0,120.5617,120.5816,120.4325,120.5319,116480.0
2021-06-21 13:20:00,121.24,121.38,121.22,121.28,102820.0,120.512,120.6511,120.4921,120.5517,102820.0
2021-06-21 13:30:00,121.29,121.37,121.28,121.37,92000.0,120.5617,120.6412,120.5517,120.6412,92000.0
2021-06-21 13:40:00,121.34,121.6,121.34,121.58,142540.0,120.6114,120.8698,120.6114,120.8499,142540.0
2021-06-21 13:50:00,121.57,121.61,121.5,121.57,166940.0,120.84,120.8798,120.7704,120.84,166940.0
2021-06-21 14:00:00,121.57,121.62,121.45,121.6,111760.0,120.84,120.8897,120.7207,120.8698,111760.0
2021-06-21 14:10:00,121.6,121.7,121.58,121.7,121560.0,120.8698,120.9692,120.8499,120.9692,121560.0
2021-06-21 14:20:00,121.65,121.8,121.64,121.77,129260.0,120.9195,121.0686,120.9096,121.0388,129260.0
2021-06-21 14:30:00,121.76,121.76,121.62,121.63,65400.0,121.0289,121.0289,120.8897,120.8996,65400.0
2021-06-21 14:40:00,121.62,121.8,121.62,121.8,122720.0,120.8897,121.0686,120.8897,121.0686,122720.0
2021-06-21 14:50:00,121.8,122.0,121.8,121.84,175960.0,121.0686,121.2674,121.0686,121.1084,175960.0
2021-06-21 15:00:00,121.84,121.92,121.8,121.82,75060.0,121.1084,121.1879,121.0686,121.0885,75060.0
2021-06-21 15:10:00,121.8,121.83,121.66,121.74,120060.0,121.0686,121.0984,120.9295,121.009,120060.0
2021-06-21 15:20:00,121.74,121.74,121.47,121.62,149720.0,121.009,121.009,120.7406,120.8897,149720.0
2021-06-21 15:30:00,121.62,121.72,121.58,121.72,114000.0,120.8897,120.9891,120.8499,120.9891,114000.0
2021-06-21 15:40:00,121.74,121.85,121.65,121.76,298460.0,121.009,121.1183,120.9195,121.0289,298460.0
2021-06-21 15:50:00,121.78,122.0,121.62,121.81,1079400.0,121.0487,121.2674,120.8897,121.0786,1079400.0
2021-06-22 09:30:00,121.75,121.86,121.39,121.8,597660.0,121.0189,121.1283,120.6611,121.0686,597660.0
2021-06-22 09:40:00,121.85,121.92,121.48,121.51,118820.0,121.1183,121.1879,120.7505,120.7804,118820.0
2021-06-22 09:50:00,121.5,121.6,121.35,121.53,425520.0,120.7704,120.8698,120.6213,120.8002,425520.0
2021-06-22 10:00:00,121.53,121.68,121.41,121.55,179840.0,120.8002,120.9493,120.681,120.8201,179840.0
2021-06-22 10:10:00,121.56,121.58,121.31,121.41,151900.0,120.8301,120.8499,120.5816,120.681,151900.0
2021-06-22 10:20:00,121.42,121.5,121.26,121.37,191780.0,120.6909,120.7704,120.5319,120.6412,191780.0
2021-06-22 10:30:00,121.39,121.5,121.35,121.37,126880.0,120.6611,120.7704,120.6213,120.6412,126880.0
2021-06-22 10:40:00,121.37,121.37,121.06,121.22,171520.0,120.6412,120.6412,120.3331,120.4921,171520.0
2021-06-22 10:50:00,121.19,121.25,121.1,121.15,124000.0,120.4623,120.5219,120.3728,120.4225,124000.0
2021-06-22 11:00:00,121.17,121.22,121.09,121.22,133800.0,120.4424,120.4921,120.3629,120.4921,133800.0
2021-06-22 11:10:00,121.23,121.35,121.21,121.32,189400.0,120.502,120.6213,120.4822,120.5915,189400.0
2021-06-22 11:20:00,121.3,121.47,121.3,121.34,127900.0,120.5716,120.7406,120.5716,120.6114,127900.0
2021-06-22 11:30:00,121.36,121.5,121.35,121.47,162560.0,120.6313,120.7704,120.6213,120.7406,162560.0
2021-06-22 11:40:00,121.49,121.5,121.38,121.44,99100.0,120.7605,120.7704,120.6511,120.7108,99100.0
2021-06-22 11:50:00,121.44,121.44,121.11,121.23,179060.0,120.7108,120.7108,120.3828,120.502,179060.0
2021-06-22 12:00:00,121.25,121.35,121.23,121.35,121040.0,120.5219,120.6213,120.502,120.6213,121040.0
2021-06-22 12:10:00,121.38,121.44,121.3,121.33,122040.0,120.6511,120.7108,120.5716,120.6014,122040.0
2021-06-22 12:20:00,121.36,121.55,121.36,121.54,83480.0,120.6313,120.8201,120.6313,120.8102,83480.0
2021-06-22 12:30:00,121.52,121.56,121.46,121.51,134560.0,120.7903,120.8301,120.7307,120.7804,134560.0
2021-06-22 12:40:00,121.52,121.66,121.47,121.62,103420.0,120.7903,120.9295,120.7406,120.8897,103420.0
2021-06-22 12:50:00,121.62,121.86,121.57,121.76,170520.0,120.8897,121.1283,120.84,121.0289,170520.0
2021-06-22 13:00:00,121.75,121.77,121.67,121.76,32580.0,121.0189,121.0388,120.9394,121.0289,32580.0
2021-06-22 13:10:00,121.72,121.77,121.56,121.6,98640.0,120.9891,121.0388,120.8301,120.8698,98640.0
2021-06-22 13:20:00,121.56,121.71,121.56,121.62,89380.0,120.8301,120.9792,120.8301,120.8897,89380.0
2021-06-22 13:30:00,121.63,121.75,121.61,121.75,40200.0,120.8996,121.0189,120.8798,121.0189,40200.0
2021-06-22 13:40:00,121.73,121.76,121.68,121.74,115820.0,120.999,121.0289,120.9493,121.009,115820.0
2021-06-22 13:50:00,121.7,121.85,121.66,121.85,117420.0,120.9692,121.1183,120.9295,121.1183,117420.0
2021-06-22 14:00:00,121.85,121.92,121.78,121.91,63760.0,121.1183,121.1879,121.0487,121.178,63760.0
2021-06-22 14:10:00,121.91,122.07,121.88,122.02,168920.0,121.178,121.337,121.1481,121.2873,168920.0
2021-06-22 14:20:00,121.99,122.05,121.93,121.99,102020.0,121.2575,121.3171,121.1978,121.2575,102020.0
2021-06-22 14:30:00,121.97,121.99,121.87,121.93,108880.0,121.2376,121.2575,121.1382,121.1978,108880.0
2021-06-22 14:40:00,121.91,121.98,121.84,121.84,80500.0,121.178,121.2475,121.1084,121.1084,80500.0
2021-06-22 14:50:00,121.88,122.01,121.83,121.98,100200.0,121.1481,121.2774,121.0984,121.2475,100200.0
2021-06-22 15:00:00,121.99,122.1,121.99,122.07,154220.0,121.2575,121.3668,121.2575,121.337,154220.0
2021-06-22 15:10:00,122.12,122.33,122.12,122.15,311600.0,121.3867,121.5954,121.3867,121.4165,311600.0
2021-06-22 15:20:00,122.2,122.29,122.19,122.29,148680.0,121.4662,121.5557,121.4563,121.5557,148680.0
2021-06-22 15:30:00,122.25,122.28,122.17,122.26,206940.0,121.5159,121.5457,121.4364,121.5259,206940.0
2021-06-22 15:40:00,122.25,122.25,122.17,122.17,194640.0,121.5159,121.5159,121.4364,121.4364,194640.0
2021-06-22 15:50:00,122.13,122.4,122.13,122.33,1156720.0,121.3966,121.665,121.3966,121.5954,1156720.0
2021-06-23 09:30:00,122.09,122.79,122.09,122.72,763320.0,121.3569,122.0527,121.3569,121.9831,763320.0
2021-06-23 09:40:00,122.72,122.78,122.62,122.72,245120.0,121.9831,122.0427,121.8837,121.9831,245120.0
2021-06-23 09:50:00,122.68,123.05,122.64,123.02,338820.0,121.9433,122.3111,121.9036,122.2813,338820.0
2021-06-23 10:00:00,123.05,123.1,122.77,122.85,283800.0,122.3111,122.3608,122.0328,122.1123,283800.0
2021-06-23 10:10:00,122.83,122.83,122.59,122.65,200340.0,122.0924,122.0924,121.8539,121.9135,200340.0
2021-06-23 10:20:00,122.68,122.68,122.52,122.55,78700.0,121.9433,121.9433,121.7843,121.8141,78700.0
2021-06-23 10:30:00,122.52,122.52,122.25,122.29,221360.0,121.7843,121.7843,121.5159,121.5557,221360.0
2021-06-23 10:40:00,122.31,122.59,122.31,122.5,150580.0,121.5756,121.8539,121.5756,121.7644,150580.0
2021-06-23 10:50:00,122.47,122.55,122.4,122.45,62860.0,121.7346,121.8141,121.665,121.7147,62860.0
2021-06-23 11:00:00,122.48,122.48,122.3,122.39,84520.0,121.7445,121.7445,121.5656,121.6551,84520.0
2021-06-23 11:10:00,122.39,122.53,122.37,122.46,91520.0,121.6551,121.7942,121.6352,121.7247,91520.0
2021-06-23 11:20:00,122.46,122.52,122.39,122.42,72200.0,121.7247,121.7843,121.6551,121.6849,72200.0
2021-06-23 11:30:00,122.43,122.45,122.35,122.42,70500.0,121.6948,121.7147,121.6153,121.6849,70500.0
2021-06-23 11:40:00,122.42,122.54,122.4,122.47,75880.0,121.6849,121.8042,121.665,121.7346,75880.0
2021-06-23 11:50:00,122.45,122.53,122.42,122.5,55660.0,121.7147,121.7942,121.6849,121.7644,55660.0
2021-06-23 12:00:00,122.47,122.55,122.45,122.48,55960.0,121.7346,121.8141,121.7147,121.7445,55960.0
2021-06-23 12:10:00,122.45,122.46,122.11,122.13,237660.0,121.7147,121.7247,121.3768,121.3966,237660.0
2021-06-23 12:20:00,122.13,122.28,122.12,122.24,91680.0,121.3966,121.5457,121.3867,121.506,91680.0
2021-06-23 12:30:00,122.23,122.23,121.93,121.93,100700.0,121.496,121.496,121.1978,121.1978,100700.0
2021-06-23 12:40:00,121.98,122.23,121.98,122.14,104140.0,121.2475,121.496,121.2475,121.4066,104140.0
2021-06-23 12:50:00,122.17,122.23,122.15,122.21,193480.0,121.4364,121.496,121.4165,121.4762,193480.0
2021-06-23 13:00:00,122.19,122.22,122.04,122.12,42000.0,121.4563,121.4861,121.3072,121.3867,42000.0
2021-06-23 13:10:00,122.15,122.17,122.07,122.09,52680.0,121.4165,121.4364,121.337,121.3569,52680.0
2021-06-23 13:20:00,122.09,122.13,122.04,122.09,70000.0,121.3569,121.3966,121.3072,121.3569,70000.0
2021-06-23 13:30:00,122.12,122.14,122.05,122.05,41300.0,121.3867,121.4066,121.3171,121.3171,41300.0
2021-06-23 13:40:00,122.05,122.1,121.98,122.01,122520.0,121.3171,121.3668,121.2475,121.2774,122520.0
2021-06-23 13:50:00,122.03,122.11,122.02,122.1,72200.0,121.2972,121.3768,121.2873,121.3668,72200.0
2021-06-23 14:00:00,122.1,122.12,122.04,122.04,105900.0,121.3668,121.3867,121.3072,121.3072,105900.0
2021-06-23 14:10:00,122.01,122.08,121.99,122.03,92180.0,121.2774,121.3469,121.2575,121.2972,92180.0
2021-06-23 14:20:00,122.08,122.1,121.83,121.83,226200.0,121.3469,121.3668,121.0984,121.0984,226200.0
2021-06-23 14:30:00,121.84,122.05,121.84,122.05,28480.0,121.1084,121.3171,121.1084,121.3171,28480.0
2021-06-23 14:40:00,122.13,122.13,122.0,122.06,44960.0,121.3966,121.3966,121.2674,121.3271,44960.0
2021-06-23 14:50:00,122.06,122.15,122.0,122.12,44000.0,121.3271,121.4165,121.2674,121.3867,44000.0
2021-06-23 15:00:00,122.16,122.16,121.96,121.96,64820.0,121.4265,121.4265,121.2277,121.2277,64820.0
2021-06-23 15:10:00,122.01,122.14,122.01,122.1,109560.0,121.2774,121.4066,121.2774,121.3668,109560.0
2021-06-23 15:20:00,122.11,122.35,122.11,122.3,200760.0,121.3768,121.6153,121.3768,121.5656,200760.0
2021-06-23 15:30:00,122.28,122.28,121.9,122.03,164240.0,121.5457,121.5457,121.168,121.2972,164240.0
2021-06-23 15:40:00,122.04,122.07,121.87,121.91,123240.0,121.3072,121.337,121.1382,121.178,123240.0
2021-06-23 15:50:00,121.92,122.21,121.85,122.13,1102080.0,121.1879,121.4762,121.1183,121.3966,1102080.0
2021-06-24 09:30:00,122.73,123.06,122.61,122.71,805040.0,121.993,122.3211,121.8738,121.9732,805040.0
2021-06-24 09:40:00,122.73,122.82,122.46,122.52,218500.0,121.993,122.0825,121.7247,121.7843,218500.0
2021-06-24 09:50:00,122.49,122.67,122.4,122.6,89700.0,121.7545,121.9334,121.665,121.8638,89700.0
2021-06-24 10:00:00,122.66,122.8,122.45,122.75,129620.0,121.9235,122.0626,121.7147,122.0129,129620.0
2021-06-24 10:10:00,122.75,122.8,122.67,122.68,72040.0,122.0129,122.0626,121.9334,121.9433,72040.0
2021-06-24 10:20:00,122.72,122.83,122.72,122.83,76500.0,121.9831,122.0924,121.9831,122.0924,76500.0
2021-06-24 10:30:00,122.83,122.86,122.73,122.76,204400.0,122.0924,122.1223,121.993,122.0229,204400.0
2021-06-24 10:40:00,122.73,122.8,122.67,122.7,158000.0,121.993,122.0626,121.9334,121.9632,158000.0
2021-06-24 10:50:00,122.71,122.74,122.51,122.6,151580.0,121.9732,122.003,121.7744,121.8638,151580.0
2021-06-24 11:00:00,122.64,122.68,122.55,122.65,120720.0,121.9036,121.9433,121.8141,121.9135,120720.0
2021-06-24 11:10:00,122.61,122.7,122.6,122.65,90400.0,121.8738,121.9632,121.8638,121.9135,90400.0
2021-06-24 11:20:00,122.66,122.69,122.58,122.67,140700.0,121.9235,121.9533,121.8439,121.9334,140700.0
2021-06-24 11:30:00,122.66,122.67,122.57,122.67,83800.0,121.9235,121.9334,121.834,121.9334,83800.0
2021-06-24 11:40:00,122.63,122.63,122.48,122.61,147060.0,121.8936,121.8936,121.7445,121.8738,147060.0
2021-06-24 11:50:00,122.59,122.7,122.55,122.61,158280.0,121.8539,121.9632,121.8141,121.8738,158280.0
2021-06-24 12:00:00,122.56,122.69,122.56,122.67,56520.0,121.8241,121.9533,121.8241,121.9334,56520.0
2021-06-24 12:10:00,122.64,122.86,122.64,122.7,119860.0,121.9036,122.1223,121.9036,121.9632,119860.0
2021-06-24 12:20:00,122.7,122.77,122.68,122.75,76220.0,121.9632,122.0328,121.9433,122.0129,76220.0
2021-06-24 12:30:00,122.69,122.72,122.62,122.68,93640.0,121.9533,121.9831,121.8837,121.9433,93640.0
2021-06-24 12:40:00,122.68,122.71,122.57,122.59,50320.0,121.9433,121.9732,121.834,121.8539,50320.0
2021-06-24 12:50:00,122.59,122.63,122.5,122.51,155900.0,121.8539,121.8936,121.7644,121.7744,155900.0
2021-06-24 13:00:00,122.5,122.64,122.5,122.57,58000.0,121.7644,121.9036,121.7644,121.834,58000.0
2021-06-24 13:10:00,122.55,122.68,122.49,122.5,60000.0,121.8141,121.9433,121.7545,121.7644,60000.0
2021-06-24 13:20:00,122.46,122.54,122.44,122.49,87660.0,121.7247,121.8042,121.7048,121.7545,87660.0
2021-06-24 13:30:00,122.45,122.48,122.35,122.43,131880.0,121.7147,121.7445,121.6153,121.6948,131880.0
2021-06-24 13:40:00,122.4,122.45,122.31,122.33,43760.0,121.665,121.7147,121.5756,121.5954,43760.0
2021-06-24 13:50:00,122.35,122.48,122.3,122.48,82980.0,121.6153,121.7445,121.5656,121.7445,82980.0
2021-06-24 14:00:00,122.47,122.6,122.42,122.51,107720.0,121.7346,121.8638,121.6849,121.7744,107720.0
2021-06-24 14:10:00,122.51,122.56,122.44,122.52,74200.0,121.7744,121.8241,121.7048,121.7843,74200.0
2021-06-24 14:20:00,122.5,122.58,122.48,122.54,36100.0,121.7644,121.8439,121.7445,121.8042,36100.0
2021-06-24 14:30:00,122.55,122.63,122.51,122.58,91860.0,121.8141,121.8936,121.7744,121.8439,91860.0
2021-06-24 14:40:00,122.56,122.61,122.5,122.5,61000.0,121.8241,121.8738,121.7644,121.7644,61000.0
2021-06-24 14:50:00,122.52,122.6,122.51,122.6,42000.0,121.7843,121.8638,121.7744,121.8638,42000.0
2021-06-24 15:00:00,122.62,122.62,122.5,122.56,111340.0,121.8837,121.8837,121.7644,121.8241,111340.0
2021-06-24 15:10:00,122.54,122.65,122.5,122.52,38020.0,121.8042,121.9135,121.7644,121.7843,38020.0
2021-06-24 15:20:00,122.52,122.55,122.42,122.42,193440.0,121.7843,121.8141,121.6849,121.6849,193440.0
2021-06-24 15:30:00,122.44,122.46,122.32,122.34,136900.0,121.7048,121.7247,121.5855,121.6054,136900.0
2021-06-24 15:40:00,122.37,122.44,122.35,122.37,160540.0,121.6352,121.7048,121.6153,121.6352,160540.0
2021-06-24 15:50:00,122.41,122.57,122.37,122.5,785660.0,121.675,121.834,121.6352,121.7644,785660.0
2021-06-25 09:30:00,122.14,122.63,122.0,122.55,1224520.0,121.4066,121.8936,121.2674,121.8141,1224520.0
2021-06-25 09:40:00,122.51,122.59,122.29,122.33,162640.0,121.7744,121.8539,121.5557,121.5954,162640.0
2021-06-25 09:50:00,122.35,122.38,122.05,122.18,211900.0,121.6153,121.6451,121.3171,121.4463,211900.0
2021-06-25 10:00:00,122.08,122.17,122.01,122.12,136100.0,121.3469,121.4364,121.2774,121.3867,136100.0
2021-06-25 10:10:00,122.08,122.13,121.79,122.05,235420.0,121.3469,121.3966,121.0587,121.3171,235420.0
2021-06-25 10:20:00,121.99,122.19,121.99,122.17,116800.0,121.2575,121.4563,121.2575,121.4364,116800.0
2021-06-25 10:30:00,122.17,122.19,121.9,121.93,161340.0,121.4364,121.4563,121.168,121.1978,161340.0
2021-06-25 10:40:00,121.93,122.05,121.79,121.84,253260.0,121.1978,121.3171,121.0587,121.1084,253260.0
2021-06-25 10:50:00,121.8,121.85,121.57,121.7,274460.0,121.0686,121.1183,120.84,120.9692,274460.0
2021-06-25 11:00:00,121.7,121.83,121.65,121.8,120420.0,120.9692,121.0984,120.9195,121.0686,120420.0
2021-06-25 11:10:00,121.83,121.85,121.69,121.7,101580.0,121.0984,121.1183,120.9593,120.9692,101580.0
2021-06-25 11:20:00,121.72,121.81,121.71,121.77,124700.0,120.9891,121.0786,120.9792,121.0388,124700.0
2021-06-25 11:30:00,121.76,121.8,121.61,121.62,142920.0,121.0289,121.0686,120.8798,120.8897,142920.0
2021-06-25 11:40:00,121.64,121.71,121.6,121.71,99580.0,120.9096,120.9792,120.8698,120.9792,99580.0
2021-06-25 11:50:00,121.66,121.75,121.66,121.74,51740.0,120.9295,121.0189,120.9295,121.009,51740.0
2021-06-25 12:00:00,121.7,121.71,121.59,121.69,103820.0,120.9692,120.9792,120.8599,120.9593,103820.0
2021-06-25 12:10:00,121.71,121.78,121.67,121.77,42000.0,120.9792,121.0487,120.9394,121.0388,42000.0
2021-06-25 12:20:00,121.82,121.82,121.69,121.7,107020.0,121.0885,121.0885,120.9593,120.9692,107020.0
2021-06-25 12:30:00,121.69,121.78,121.65,121.65,205280.0,120.9593,121.0487,120.9195,120.9195,205280.0
2021-06-25 12:40:00,121.67,121.79,121.67,121.73,138200.0,120.9394,121.0587,120.9394,120.999,138200.0
2021-06-25 12:50:00,121.73,121.87,121.73,121.86,82860.0,120.999,121.1382,120.999,121.1283,82860.0
2021-06-25 13:00:00,121.86,121.88,121.81,121.85,50000.0,121.1283,121.1481,121.0786,121.1183,50000.0
2021-06-25 13:10:00,121.86,122.0,121.81,122.0,72000.0,121.1283,121.2674,121.0786,121.2674,72000.0
2021-06-25 13:20:00,121.98,122.12,121.98,122.06,72020.0,121.2475,121.3867,121.2475,121.3271,72020.0
2021-06-25 13:30:00,122.07,122.07,121.93,121.95,66120.0,121.337,121.337,121.1978,121.2177,66120.0
2021-06-25 13:40:00,121.98,122.06,121.95,122.01,66000.0,121.2475,121.3271,121.2177,121.2774,66000.0
2021-06-25 13:50:00,122.01,122.06,122.0,122.05,56000.0,121.2774,121.3271,121.2674,121.3171,56000.0
2021-06-25 14:00:00,122.04,122.14,122.04,122.14,38100.0,121.3072,121.4066,121.3072,121.4066,38100.0
2021-06-25 14:10:00,122.14,122.22,122.1,122.22,86840.0,121.4066,121.4861,121.3668,121.4861,86840.0
2021-06-25 14:20:00,122.22,122.28,122.17,122.21,109780.0,121.4861,121.5457,121.4364,121.4762,109780.0
2021-06-25 14:30:00,122.19,122.31,122.19,122.31,103000.0,121.4563,121.5756,121.4563,121.5756,103000.0
2021-06-25 14:40:00,122.3,122.39,122.29,122.34,100880.0,121.5656,121.6551,121.5557,121.6054,100880.0
2021-06-25 14:50:00,122.34,122.42,122.32,122.37,98300.0,121.6054,121.6849,121.5855,121.6352,98300.0
2021-06-25 15:00:00,122.35,122.4,122.3,122.33,116460.0,121.6153,121.665,121.5656,121.5954,116460.0
2021-06-25 15:10:00,122.34,122.34,122.27,122.31,60000.0,121.6054,121.6054,121.5358,121.5756,60000.0
2021-06-25 15:20:00,122.29,122.4,122.26,122.36,146040.0,121.5557,121.665,121.5259,121.6253,146040.0
2021-06-25 15:30:00,122.36,122.39,122.25,122.29,224340.0,121.6253,121.6551,121.5159,121.5557,224340.0
2021-06-25 15:40:00,122.3,122.36,122.09,122.13,350980.0,121.5656,121.6253,121.3569,121.3966,350980.0
2021-06-25 15:50:00,122.11,122.53,121.89,122.51,2041500.0,121.3768,121.7942,121.1581,121.7744,2041500.0
2021-06-28 09:30:00,122.68,122.79,122.38,122.51,788180.0,121.9433,122.0527,121.6451,121.7744,788180.0
2021-06-28 09:40:00,122.43,122.45,121.97,122.03,310760.0,121.6948,121.7147,121.2376,121.2972,310760.0
2021-06-28 09:50:00,121.98,121.98,121.75,121.82,221180.0,121.2475,121.2475,121.0189,121.0885,221180.0
2021-06-28 10:00:00,121.82,122.14,121.82,122.08,337160.0,121.0885,121.4066,121.0885,121.3469,337160.0
2021-06-28 10:10:00,122.12,122.24,122.02,122.12,249680.0,121.3867,121.506,121.2873,121.3867,249680.0
2021-06-28 10:20:00,122.17,122.19,121.8,121.83,104580.0,121.4364,121.4563,121.0686,121.0984,104580.0
2021-06-28 10:30:00,121.89,122.2,121.89,122.12,278000.0,121.1581,121.4662,121.1581,121.3867,278000.0
2021-06-28 10:40:00,122.15,122.15,121.96,122.02,138220.0,121.4165,121.4165,121.2277,121.2873,138220.0
2021-06-28 10:50:00,121.99,122.14,121.84,121.89,146340.0,121.2575,121.4066,121.1084,121.1581,146340.0
2021-06-28 11:00:00,121.88,121.99,121.88,121.95,145760.0,121.1481,121.2575,121.1481,121.2177,145760.0
2021-06-28 11:10:00,121.94,121.95,121.84,121.85,131480.0,121.2078,121.2177,121.1084,121.1183,131480.0
2021-06-28 11:20:00,121.85,121.9,121.76,121.77,129500.0,121.1183,121.168,121.0289,121.0388,129500.0
2021-06-28 11:30:00,121.78,121.87,121.75,121.81,127080.0,121.0487,121.1382,121.0189,121.0786,127080.0
2021-06-28 11:40:00,121.86,121.92,121.75,121.76,148760.0,121.1283,121.1879,121.0189,121.0289,148760.0
2021-06-28 11:50:00,121.78,121.78,121.57,121.6,186720.0,121.0487,121.0487,120.84,120.8698,186720.0
2021-06-28 12:00:00,121.58,121.58,121.42,121.46,235660.0,120.8499,120.8499,120.6909,120.7307,235660.0
2021-06-28 12:10:00,121.47,121.53,121.45,121.46,183900.0,120.7406,120.8002,120.7207,120.7307,183900.0
2021-06-28 12:20:00,121.46,121.77,121.41,121.73,138140.0,120.7307,121.0388,120.681,120.999,138140.0
2021-06-28 12:30:00,121.73,121.76,121.67,121.73,69400.0,120.999,121.0289,120.9394,120.999,69400.0
2021-06-28 12:40:00,121.72,121.72,121.61,121.65,67300.0,120.9891,120.9891,120.8798,120.9195,67300.0
2021-06-28 12:50:00,121.66,121.71,121.64,121.67,59920.0,120.9295,120.9792,120.9096,120.9394,59920.0
2021-06-28 13:00:00,121.68,121.73,121.67,121.73,93460.0,120.9493,120.999,120.9394,120.999,93460.0
2021-06-28 13:10:00,121.74,121.83,121.71,121.8,82360.0,121.009,121.0984,120.9792,121.0686,82360.0
2021-06-28 13:20:00,121.82,121.96,121.82,121.96,80120.0,121.0885,121.2277,121.0885,121.2277,80120.0
2021-06-28 13:30:00,121.97,121.98,121.89,121.97,41660.0,121.2376,121.2475,121.1581,121.2376,41660.0
2021-06-28 13:40:00,121.94,122.01,121.92,122.01,50000.0,121.2078,121.2774,121.1879,121.2774,50000.0
2021-06-28 13:50:00,121.98,121.99,121.92,121.92,49100.0,121.2475,121.2575,121.1879,121.1879,49100.0
2021-06-28 14:00:00,121.92,121.98,121.85,121.94,82820.0,121.1879,121.2475,121.1183,121.2078,82820.0
2021-06-28 14:10:00,121.91,122.0,121.85,121.94,107540.0,121.178,121.2674,121.1183,121.2078,107540.0
2021-06-28 14:20:00,121.92,121.92,121.8,121.82,69780.0,121.1879,121.1879,121.0686,121.0885,69780.0
2021-06-28 14:30:00,121.83,121.88,121.77,121.85,108000.0,121.0984,121.1481,121.0388,121.1183,108000.0
2021-06-28 14:40:00,121.86,121.88,121.67,121.7,163880.0,121.1283,121.1481,120.9394,120.9692,163880.0
2021-06-28 14:50:00,121.73,122.55,121.7,122.5,372960.0,120.999,121.8141,120.9692,121.7644,372960.0
2021-06-28 15:00:00,122.44,122.78,122.32,122.61,489980.0,121.7048,122.0427,121.5855,121.8738,489980.0
2021-06-28 15:10:00,122.61,122.61,121.66,122.12,1169060.0,121.8738,121.8738,120.9295,121.3867,1169060.0
2021-06-28 15:20:00,122.07,122.26,121.97,122.26,334020.0,121.337,121.5259,121.2376,121.5259,334020.0
2021-06-28 15:30:00,122.26,122.4,122.15,122.21,224120.0,121.5259,121.665,121.4165,121.4762,224120.0
2021-06-28 15:40:00,122.21,122.26,122.08,122.17,217120.0,121.4762,121.5259,121.3469,121.4364,217120.0
2021-06-28 15:50:00,122.23,122.62,122.23,122.58,1228920.0,121.496,121.8837,121.496,121.8439,1228920.0
2021-06-29 09:30:00,122.67,123.02,122.52,122.52,972680.0,121.9334,122.2813,121.7843,121.7843,972680.0
2021-06-29 09:40:00,122.53,122.53,122.19,122.27,239980.0,121.7942,121.7942,121.4563,121.5358,239980.0
2021-06-29 09:50:00,122.37,122.39,122.2,122.25,95200.0,121.6352,121.6551,121.4662,121.5159,95200.0
2021-06-29 10:00:00,122.22,122.43,122.01,122.07,202100.0,121.4861,121.6948,121.2774,121.337,202100.0
2021-06-29 10:10:00,122.09,122.11,121.73,121.88,233580.0,121.3569,121.3768,120.999,121.1481,233580.0
2021-06-29 10:20:00,121.91,121.97,121.8,121.9,136480.0,121.178,121.2376,121.0686,121.168,136480.0
2021-06-29 10:30:00,121.88,121.94,121.79,121.93,64140.0,121.1481,121.2078,121.0587,121.1978,64140.0
2021-06-29 10:40:00,121.9,122.23,121.85,122.2,185660.0,121.168,121.496,121.1183,121.4662,185660.0
2021-06-29 10:50:00,122.2,122.23,121.91,121.93,56580.0,121.4662,121.496,121.178,121.1978,56580.0
2021-06-29 11:00:00,121.96,122.05,121.8,121.8,120660.0,121.2277,121.3171,121.0686,121.0686,120660.0
2021-06-29 11:10:00,121.75,121.9,121.69,121.8,160620.0,121.0189,121.168,120.9593,121.0686,160620.0
2021-06-29 11:20:00,121.82,121.83,121.7,121.79,134960.0,121.0885,121.0984,120.9692,121.0587,134960.0
2021-06-29 11:30:00,121.83,121.87,121.74,121.85,67980.0,121.0984,121.1382,121.009,121.1183,67980.0
2021-06-29 11:40:00,121.9,122.08,121.83,122.07,104000.0,121.168,121.3469,121.0984,121.337,104000.0
2021-06-29 11:50:00,122.08,122.2,122.0,122.19,80620.0,121.3469,121.4662,121.2674,121.4563,80620.0
2021-06-29 12:00:00,122.18,122.19,122.02,122.13,63880.0,121.4463,121.4563,121.2873,121.3966,63880.0
2021-06-29 12:10:00,122.14,122.29,122.1,122.25,106580.0,121.4066,121.5557,121.3668,121.5159,106580.0
2021-06-29 12:20:00,122.28,122.33,122.2,122.26,83320.0,121.5457,121.5954,121.4662,121.5259,83320.0
2021-06-29 12:30:00,122.29,122.33,122.19,122.19,72600.0,121.5557,121.5954,121.4563,121.4563,72600.0
2021-06-29 12:40:00,122.2,122.26,122.17,122.22,60140.0,121.4662,121.5259,121.4364,121.4861,60140.0
2021-06-29 12:50:00,122.23,122.35,122.23,122.31,72400.0,121.496,121.6153,121.496,121.5756,72400.0
2021-06-29 13:00:00,122.3,122.35,122.22,122.27,92940.0,121.5656,121.6153,121.4861,121.5358,92940.0
2021-06-29 13:10:00,122.22,122.31,122.18,122.2,92800.0,121.4861,121.5756,121.4463,121.4662,92800.0
2021-06-29 13:20:00,122.2,122.22,122.1,122.12,50000.0,121.4662,121.4861,121.3668,121.3867,50000.0
2021-06-29 13:30:00,122.11,122.22,122.11,122.22,28240.0,121.3768,121.4861,121.3768,121.4861,28240.0
2021-06-29 13:40:00,122.22,122.3,122.19,122.29,80220.0,121.4861,121.5656,121.4563,121.5557,80220.0
2021-06-29 13:50:00,122.27,122.4,122.16,122.39,83160.0,121.5358,121.665,121.4265,121.6551,83160.0
2021-06-29 14:00:00,122.34,122.54,122.33,122.48,164700.0,121.6054,121.8042,121.5954,121.7445,164700.0
2021-06-29 14:10:00,122.5,122.6,122.41,122.54,133640.0,121.7644,121.8638,121.675,121.8042,133640.0
2021-06-29 14:20:00,122.51,122.6,122.45,122.48,153880.0,121.7744,121.8638,121.7147,121.7445,153880.0
2021-06-29 14:30:00,122.45,122.45,122.29,122.3,198920.0,121.7147,121.7147,121.5557,121.5656,198920.0
2021-06-29 14:40:00,122.29,122.36,122.21,122.33,105700.0,121.5557,121.6253,121.4762,121.5954,105700.0
2021-06-29 14:50:00,122.31,122.51,122.24,122.43,85680.0,121.5756,121.7744,121.506,121.6948,85680.0
2021-06-29 15:00:00,122.39,122.43,122.26,122.26,67000.0,121.6551,121.6948,121.5259,121.5259,67000.0
2021-06-29 15:10:00,122.27,122.3,122.19,122.24,165800.0,121.5358,121.5656,121.4563,121.506,165800.0
2021-06-29 15:20:00,122.22,122.26,122.16,122.2,138040.0,121.4861,121.5259,121.4265,121.4662,138040.0
2021-06-29 15:30:00,122.24,122.29,122.2,122.22,137160.0,121.506,121.5557,121.4662,121.4861,137160.0
2021-06-29 15:40:00,122.23,122.42,122.22,122.4,160060.0,121.496,121.6849,121.4861,121.665,160060.0
2021-06-29 15:50:00,122.43,122.58,122.23,122.24,835520.0,121.6948,121.8439,121.496,121.506,835520.0
2021-06-30 09:30:00,121.99,122.26,121.75,122.05,952420.0,121.2575,121.5259,121.0189,121.3171,952420.0
2021-06-30 09:40:00,121.99,122.11,121.8,122.08,282560.0,121.2575,121.3768,121.0686,121.3469,282560.0
2021-06-30 09:50:00,122.02,122.02,121.73,121.82,214080.0,121.2873,121.2873,120.999,121.0885,214080.0
2021-06-30 10:00:00,121.86,121.88,121.65,121.71,254920.0,121.1283,121.1481,120.9195,120.9792,254920.0
2021-06-30 10:10:00,121.7,121.72,121.55,121.64,306500.0,120.9692,120.9891,120.8201,120.9096,306500.0
2021-06-30 10:20:00,121.59,121.78,121.56,121.62,216320.0,120.8599,121.0487,120.8301,120.8897,216320.0
2021-06-30 10:30:00,121.61,121.73,121.59,121.61,117040.0,120.8798,120.999,120.8599,120.8798,117040.0
2021-06-30 10:40:00,121.57,121.64,121.39,121.5,195920.0,120.84,120.9096,120.6611,120.7704,195920.0
2021-06-30 10:50:00,121.52,121.78,121.5,121.77,249500.0,120.7903,121.0487,120.7704,121.0388,249500.0
2021-06-30 11:00:00,121.77,121.82,121.7,121.82,128300.0,121.0388,121.0885,120.9692,121.0885,128300.0
2021-06-30 11:10:00,121.72,121.72,121.54,121.54,74720.0,120.9891,120.9891,120.8102,120.8102,74720.0
2021-06-30 11:20:00,121.54,121.64,121.42,121.43,194660.0,120.8102,120.9096,120.6909,120.7008,194660.0
2021-06-30 11:30:00,121.45,121.68,121.35,121.68,188560.0,120.7207,120.9493,120.6213,120.9493,188560.0
2021-06-30 11:40:00,121.69,121.83,121.6,121.83,235760.0,120.9593,121.0984,120.8698,121.0984,235760.0
2021-06-30 11:50:00,121.82,121.9,121.77,121.85,169560.0,121.0885,121.168,121.0388,121.1183,169560.0
2021-06-30 12:00:00,121.86,121.92,121.84,121.89,136180.0,121.1283,121.1879,121.1084,121.1581,136180.0
2021-06-30 12:10:00,121.93,121.96,121.88,121.94,47240.0,121.1978,121.2277,121.1481,121.2078,47240.0
2021-06-30 12:20:00,121.92,121.93,121.75,121.8,115980.0,121.1879,121.1978,121.0189,121.0686,115980.0
2021-06-30 12:30:00,121.8,121.9,121.76,121.8,67480.0,121.0686,121.168,121.0289,121.0686,67480.0
2021-06-30 12:40:00,121.84,121.85,121.79,121.79,80380.0,121.1084,121.1183,121.0587,121.0587,80380.0
2021-06-30 12:50:00,121.8,121.9,121.8,121.89,92500.0,121.0686,121.168,121.0686,121.1581,92500.0
2021-06-30 13:00:00,121.89,121.92,121.87,121.91,32900.0,121.1581,121.1879,121.1382,121.178,32900.0
2021-06-30 13:10:00,121.87,121.89,121.76,121.76,113440.0,121.1382,121.1581,121.0289,121.0289,113440.0
2021-06-30 13:20:00,121.76,121.76,121.67,121.7,130340.0,121.0289,121.0289,120.9394,120.9692,130340.0
2021-06-30 13:30:00,121.7,121.83,121.65,121.82,132120.0,120.9692,121.0984,120.9195,121.0885,132120.0
2021-06-30 13:40:00,121.84,121.85,121.73,121.75,100400.0,121.1084,121.1183,120.999,121.0189,100400.0
2021-06-30 13:50:00,121.73,121.75,121.66,121.7,84320.0,120.999,121.0189,120.9295,120.9692,84320.0
2021-06-30 14:00:00,121.7,121.71,121.63,121.64,82180.0,120.9692,120.9792,120.8996,120.9096,82180.0
2021-06-30 14:10:00,121.63,121.67,121.57,121.64,22960.0,120.8996,120.9394,120.84,120.9096,22960.0
2021-06-30 14:20:00,121.66,121.7,121.58,121.68,70000.0,120.9295,120.9692,120.8499,120.9493,70000.0
2021-06-30 14:30:00,121.7,121.84,121.69,121.84,102860.0,120.9692,121.1084,120.9593,121.1084,102860.0
2021-06-30 14:40:00,121.86,121.91,121.83,121.86,78120.0,121.1283,121.178,121.0984,121.1283,78120.0
2021-06-30 14:50:00,121.88,121.88,121.79,121.79,80000.0,121.1481,121.1481,121.0587,121.0587,80000.0
2021-06-30 15:00:00,121.81,121.87,121.78,121.84,82000.0,121.0786,121.1382,121.0487,121.1084,82000.0
2021-06-30 15:10:00,121.85,121.85,121.76,121.83,113060.0,121.1183,121.1183,121.0289,121.0984,113060.0
2021-06-30 15:20:00,121.75,121.94,121.75,121.89,78440.0,121.0189,121.2078,121.0189,121.1581,78440.0
2021-06-30 15:30:00,121.91,121.96,121.84,121.91,185480.0,121.178,121.2277,121.1084,121.178,185480.0
2021-06-30 15:40:00,121.9,122.1,121.9,122.01,306240.0,121.168,121.3668,121.168,121.2774,306240.0
2021-06-30 15:50:00,121.88,122.23,121.78,122.0,1304560.0,121.1481,121.496,121.0487,121.2674,1304560.0
2021-07-01 09:30:00,121.73,122.31,121.72,122.12,715920.0,120.999,121.5756,120.9891,121.3867,715920.0
2021-07-01 09:40:00,122.15,122.4,122.01,122.29,295580.0,121.4165,121.665,121.2774,121.5557,295580.0
2021-07-01 09:50:00,122.33,122.43,122.2,122.37,253080.0,121.5954,121.6948,121.4662,121.6352,253080.0
2021-07-01 10:00:00,122.34,122.51,122.27,122.27,200900.0,121.6054,121.7744,121.5358,121.5358,200900.0
2021-07-01 10:10:00,122.28,122.34,122.02,122.1,157200.0,121.5457,121.6054,121.2873,121.3668,157200.0
2021-07-01 10:20:00,122.05,122.4,122.05,122.33,222880.0,121.3171,121.665,121.3171,121.5954,222880.0
2021-07-01 10:30:00,122.35,122.59,122.31,122.52,275020.0,121.6153,121.8539,121.5756,121.7843,275020.0
2021-07-01 10:40:00,122.5,122.58,122.48,122.54,131680.0,121.7644,121.8439,121.7445,121.8042,131680.0
2021-07-01 10:50:00,122.54,122.58,122.38,122.46,101780.0,121.8042,121.8439,121.6451,121.7247,101780.0
2021-07-01 11:00:00,122.45,122.51,122.15,122.25,138140.0,121.7147,121.7744,121.4165,121.5159,138140.0
2021-07-01 11:10:00,122.15,122.15,121.82,121.88,191640.0,121.4165,121.4165,121.0885,121.1481,191640.0
2021-07-01 11:20:00,121.88,121.95,121.73,121.83,193640.0,121.1481,121.2177,120.999,121.0984,193640.0
2021-07-01 11:30:00,121.89,121.98,121.87,121.91,80100.0,121.1581,121.2475,121.1382,121.178,80100.0
2021-07-01 11:40:00,121.92,121.96,121.83,121.84,119100.0,121.1879,121.2277,121.0984,121.1084,119100.0
2021-07-01 11:50:00,121.85,121.94,121.83,121.88,78000.0,121.1183,121.2078,121.0984,121.1481,78000.0
2021-07-01 12:00:00,121.82,121.9,121.82,121.9,70580.0,121.0885,121.168,121.0885,121.168,70580.0
2021-07-01 12:10:00,121.88,121.91,121.68,121.71,110900.0,121.1481,121.178,120.9493,120.9792,110900.0
2021-07-01 12:20:00,121.65,121.79,121.65,121.74,53920.0,120.9195,121.0587,120.9195,121.009,53920.0
2021-07-01 12:30:00,121.72,121.76,121.6,121.63,109520.0,120.9891,121.0289,120.8698,120.8996,109520.0
2021-07-01 12:40:00,121.59,121.65,121.59,121.61,58320.0,120.8599,120.9195,120.8599,120.8798,58320.0
2021-07-01 12:50:00,121.62,121.66,121.53,121.66,26000.0,120.8897,120.9295,120.8002,120.9295,26000.0
2021-07-01 13:00:00,121.64,121.73,121.63,121.73,27820.0,120.9096,120.999,120.8996,120.999,27820.0
2021-07-01 13:10:00,121.68,121.69,121.62,121.64,33100.0,120.9493,120.9593,120.8897,120.9096,33100.0
2021-07-01 13:20:00,121.66,121.69,121.65,121.65,32800.0,120.9295,120.9593,120.9195,120.9195,32800.0
2021-07-01 13:30:00,121.64,121.9,121.61,121.9,110000.0,120.9096,121.168,120.8798,121.168,110000.0
2021-07-01 13:40:00,121.98,122.06,121.98,122.01,126060.0,121.2475,121.3271,121.2475,121.2774,126060.0
2021-07-01 13:50:00,121.99,122.01,121.88,121.88,47640.0,121.2575,121.2774,121.1481,121.1481,47640.0
2021-07-01 14:00:00,121.93,122.18,121.92,122.17,91320.0,121.1978,121.4463,121.1879,121.4364,91320.0
2021-07-01 14:10:00,122.17,122.17,122.04,122.13,53000.0,121.4364,121.4364,121.3072,121.3966,53000.0
2021-07-01 14:20:00,122.11,122.22,122.11,122.16,90820.0,121.3768,121.4861,121.3768,121.4265,90820.0
2021-07-01 14:30:00,122.18,122.25,122.18,122.21,72260.0,121.4463,121.5159,121.4463,121.4762,72260.0
2021-07-01 14:40:00,122.24,122.35,122.22,122.34,74540.0,121.506,121.6153,121.4861,121.6054,74540.0
2021-07-01 14:50:00,122.37,122.42,122.33,122.39,41140.0,121.6352,121.6849,121.5954,121.6551,41140.0
2021-07-01 15:00:00,122.39,122.41,122.3,122.38,59380.0,121.6551,121.675,121.5656,121.6451,59380.0
2021-07-01 15:10:00,122.38,122.41,122.13,122.21,136460.0,121.6451,121.675,121.3966,121.4762,136460.0
2021-07-01 15:20:00,122.23,122.26,122.22,122.24,53660.0,121.496,121.5259,121.4861,121.506,53660.0
2021-07-01 15:30:00,122.24,122.47,122.24,122.46,157720.0,121.506,121.7346,121.506,121.7247,157720.0
2021-07-01 15:40:00,122.44,122.45,122.23,122.25,110780.0,121.7048,121.7147,121.496,121.5159,110780.0
2021-07-01 15:50:00,122.31,122.5,122.28,122.44,789440.0,121.5756,121.7644,121.5457,121.7048,789440.0
2021-07-02 09:30:00,123.16,123.83,123.06,123.79,989400.0,122.4205,123.0864,122.3211,123.0467,989400.0
2021-07-02 09:40:00,123.79,123.86,123.56,123.85,481200.0,123.0467,123.1163,122.8181,123.1063,481200.0
2021-07-02 09:50:00,123.84,123.9,123.68,123.89,340120.0,123.0964,123.156,122.9373,123.1461,340120.0
2021-07-02 10:00:00,123.86,124.01,123.77,124.0,357600.0,123.1163,123.2654,123.0268,123.2554,357600.0
2021-07-02 10:10:00,124.0,124.24,123.95,124.19,229940.0,123.2554,123.494,123.2057,123.4443,229940.0
2021-07-02 10:20:00,124.23,124.25,123.9,123.97,321220.0,123.484,123.5039,123.156,123.2256,321220.0
2021-07-02 10:30:00,123.98,124.06,123.79,124.06,88740.0,123.2355,123.3151,123.0467,123.3151,88740.0
2021-07-02 10:40:00,123.98,124.02,123.83,123.99,167720.0,123.2355,123.2753,123.0864,123.2455,167720.0
2021-07-02 10:50:00,124.01,124.25,123.98,124.2,108800.0,123.2654,123.5039,123.2355,123.4542,108800.0
2021-07-02 11:00:00,124.21,124.28,124.16,124.16,110680.0,123.4642,123.5337,123.4145,123.4145,110680.0
2021-07-02 11:10:00,124.14,124.22,124.11,124.2,74040.0,123.3946,123.4741,123.3648,123.4542,74040.0
2021-07-02 11:20:00,124.2,124.25,124.14,124.25,113980.0,123.4542,123.5039,123.3946,123.5039,113980.0
2021-07-02 11:30:00,124.24,124.35,124.21,124.35,125520.0,123.494,123.6033,123.4642,123.6033,125520.0
2021-07-02 11:40:00,124.37,124.46,124.33,124.4,212540.0,123.6232,123.7127,123.5834,123.653,212540.0
2021-07-02 11:50:00,124.4,124.64,124.4,124.49,212940.0,123.653,123.8916,123.653,123.7425,212940.0
2021-07-02 12:00:00,124.55,124.6,124.52,124.57,138780.0,123.8021,123.8518,123.7723,123.822,138780.0
2021-07-02 12:10:00,124.58,124.63,124.53,124.62,255120.0,123.8319,123.8816,123.7822,123.8717,255120.0
2021-07-02 12:20:00,124.65,124.8,124.65,124.8,167780.0,123.9015,124.0506,123.9015,124.0506,167780.0
2021-07-02 12:30:00,124.79,124.88,124.73,124.79,196940.0,124.0407,124.1301,123.981,124.0407,196940.0
2021-07-02 12:40:00,124.77,124.81,124.71,124.75,151080.0,124.0208,124.0605,123.9612,124.0009,151080.0
2021-07-02 12:50:00,124.73,124.93,124.71,124.87,212400.0,123.981,124.1798,123.9612,124.1202,212400.0
2021-07-02 13:00:00,124.89,125.04,124.89,124.9,287180.0,124.1401,124.2892,124.1401,124.15,287180.0
2021-07-02 13:10:00,124.9,125.04,124.9,124.92,163740.0,124.15,124.2892,124.15,124.1699,163740.0
2021-07-02 13:20:00,124.93,124.93,124.74,124.8,273860.0,124.1798,124.1798,123.991,124.0506,273860.0
2021-07-02 13:30:00,124.82,124.89,124.72,124.89,102940.0,124.0705,124.1401,123.9711,124.1401,102940.0
2021-07-02 13:40:00,124.93,125.05,124.9,125.05,155220.0,124.1798,124.2991,124.15,124.2991,155220.0
2021-07-02 13:50:00,125.06,125.09,124.98,125.02,227340.0,124.309,124.3389,124.2295,124.2693,227340.0
2021-07-02 14:00:00,125.07,125.14,125.06,125.1,270940.0,124.319,124.3886,124.309,124.3488,270940.0
2021-07-02 14:10:00,125.1,125.12,125.0,125.06,226800.0,124.3488,124.3687,124.2494,124.309,226800.0
2021-07-02 14:20:00,125.08,125.15,125.07,125.15,130500.0,124.3289,124.3985,124.319,124.3985,130500.0
2021-07-02 14:30:00,125.16,125.2,125.1,125.14,136600.0,124.4084,124.4482,124.3488,124.3886,136600.0
2021-07-02 14:40:00,125.15,125.18,125.03,125.07,137540.0,124.3985,124.4283,124.2792,124.319,137540.0
2021-07-02 14:50:00,125.09,125.09,124.97,125.04,137300.0,124.3389,124.3389,124.2196,124.2892,137300.0
2021-07-02 15:00:00,125.07,125.08,124.97,125.01,198160.0,124.319,124.3289,124.2196,124.2593,198160.0
2021-07-02 15:10:00,125.01,125.15,124.99,125.15,97640.0,124.2593,124.3985,124.2395,124.3985,97640.0
2021-07-02 15:20:00,125.17,125.2,125.1,125.14,165800.0,124.4184,124.4482,124.3488,124.3886,165800.0
2021-07-02 15:30:00,125.15,125.22,125.13,125.2,100980.0,124.3985,124.4681,124.3786,124.4482,100980.0
2021-07-02 15:40:00,125.17,125.31,125.13,125.3,320880.0,124.4184,124.5575,124.3786,124.5476,320880.0
2021-07-02 15:50:00,125.3,125.4,125.18,125.28,1019200.0,124.5476,124.647,124.4283,124.5277,1019200.0
2021-07-06 09:30:00,125.65,126.34,125.61,126.3,1640500.0,124.8955,125.5814,124.8557,125.5416,1640500.0
2021-07-06 09:40:00,126.35,126.43,125.93,125.95,489620.0,125.5913,125.6708,125.1738,125.1937,489620.0
2021-07-06 09:50:00,125.92,126.03,125.66,125.72,290740.0,125.1639,125.2732,124.9054,124.9651,290740.0
2021-07-06 10:00:00,125.72,126.22,125.7,126.22,536080.0,124.9651,125.4621,124.9452,125.4621,536080.0
2021-07-06 10:10:00,126.22,126.23,125.75,125.76,237080.0,125.4621,125.472,124.9949,125.0048,237080.0
2021-07-06 10:20:00,125.73,125.82,125.62,125.75,297120.0,124.975,125.0645,124.8657,124.9949,297120.0
2021-07-06 10:30:00,125.78,125.79,125.21,125.33,338460.0,125.0247,125.0347,124.4581,124.5774,338460.0
2021-07-06 10:40:00,125.27,125.36,125.08,125.25,266760.0,124.5178,124.6072,124.3289,124.4979,266760.0
2021-07-06 10:50:00,125.28,125.31,125.0,125.14,148780.0,124.5277,124.5575,124.2494,124.3886,148780.0
2021-07-06 11:00:00,125.03,125.17,124.95,125.14,243660.0,124.2792,124.4184,124.1997,124.3886,243660.0
2021-07-06 11:10:00,125.17,125.24,125.08,125.15,110160.0,124.4184,124.488,124.3289,124.3985,110160.0
2021-07-06 11:20:00,125.21,125.35,125.18,125.32,149560.0,124.4581,124.5973,124.4283,124.5675,149560.0
2021-07-06 11:30:00,125.34,125.48,125.32,125.42,179660.0,124.5874,124.7265,124.5675,124.6669,179660.0
2021-07-06 11:40:00,125.43,125.45,125.2,125.28,213020.0,124.6768,124.6967,124.4482,124.5277,213020.0
2021-07-06 11:50:00,125.3,125.35,125.16,125.21,78220.0,124.5476,124.5973,124.4084,124.4581,78220.0
2021-07-06 12:00:00,125.16,125.16,124.86,124.87,150880.0,124.4084,124.4084,124.1102,124.1202,150880.0
2021-07-06 12:10:00,124.95,124.96,124.66,124.69,134500.0,124.1997,124.2096,123.9115,123.9413,134500.0
2021-07-06 12:20:00,124.68,125.03,124.58,124.96,154300.0,123.9313,124.2792,123.8319,124.2096,154300.0
2021-07-06 12:30:00,124.98,125.14,124.77,125.13,134300.0,124.2295,124.3886,124.0208,124.3786,134300.0
2021-07-06 12:40:00,125.14,125.27,125.13,125.27,138280.0,124.3886,124.5178,124.3786,124.5178,138280.0
2021-07-06 12:50:00,125.29,125.53,125.28,125.51,197260.0,124.5377,124.7762,124.5277,124.7563,197260.0
2021-07-06 13:00:00,125.5,125.64,125.45,125.52,127060.0,124.7464,124.8856,124.6967,124.7663,127060.0
2021-07-06 13:10:00,125.6,125.65,125.55,125.57,49500.0,124.8458,124.8955,124.7961,124.816,49500.0
2021-07-06 13:20:00,125.59,125.75,125.58,125.7,95660.0,124.8359,124.9949,124.8259,124.9452,95660.0
2021-07-06 13:30:00,125.71,125.85,125.68,125.74,193320.0,124.9551,125.0943,124.9253,124.985,193320.0
2021-07-06 13:40:00,125.77,125.94,125.75,125.91,110260.0,125.0148,125.1838,124.9949,125.1539,110260.0
2021-07-06 13:50:00,125.91,125.94,125.88,125.89,54740.0,125.1539,125.1838,125.1241,125.1341,54740.0
2021-07-06 14:00:00,125.89,125.95,125.79,125.87,113920.0,125.1341,125.1937,125.0347,125.1142,113920.0
2021-07-06 14:10:00,125.81,125.88,125.75,125.86,62340.0,125.0545,125.1241,124.9949,125.1042,62340.0
2021-07-06 14:20:00,125.89,125.97,125.87,125.97,31120.0,125.1341,125.2136,125.1142,125.2136,31120.0
2021-07-06 14:30:00,125.97,125.98,125.76,125.76,104340.0,125.2136,125.2235,125.0048,125.0048,104340.0
2021-07-06 14:40:00,125.76,125.8,125.72,125.77,81020.0,125.0048,125.0446,124.9651,125.0148,81020.0
2021-07-06 14:50:00,125.77,125.83,125.75,125.81,43020.0,125.0148,125.0744,124.9949,125.0545,43020.0
2021-07-06 15:00:00,125.81,125.82,125.76,125.8,50000.0,125.0545,125.0645,125.0048,125.0446,50000.0
2021-07-06 15:10:00,125.81,125.96,125.81,125.92,80120.0,125.0545,125.2036,125.0545,125.1639,80120.0
2021-07-06 15:20:00,125.93,126.04,125.93,126.01,92860.0,125.1738,125.2832,125.1738,125.2533,92860.0
2021-07-06 15:30:00,126.04,126.15,125.89,125.96,210820.0,125.2832,125.3925,125.1341,125.2036,210820.0
2021-07-06 15:40:00,125.96,126.07,125.91,125.93,131060.0,125.2036,125.313,125.1539,125.1738,131060.0
2021-07-06 15:50:00,125.93,126.23,125.84,126.19,869300.0,125.1738,125.472,125.0844,125.4323,869300.0
2021-07-07 09:30:00,127.16,127.28,126.36,126.55,1103100.0,126.3964,126.5157,125.6012,125.7901,1103100.0
2021-07-07 09:40:00,126.54,126.59,126.32,126.57,139600.0,125.7802,125.8299,125.5615,125.81,139600.0
2021-07-07 09:50:00,126.54,126.96,126.35,126.82,261940.0,125.7802,126.1976,125.5913,126.0585,261940.0
2021-07-07 10:00:00,126.83,126.83,126.15,126.29,318060.0,126.0684,126.0684,125.3925,125.5317,318060.0
2021-07-07 10:10:00,126.28,126.77,126.28,126.61,218480.0,125.5217,126.0088,125.5217,125.8497,218480.0
2021-07-07 10:20:00,126.6,126.7,126.43,126.44,157500.0,125.8398,125.9392,125.6708,125.6808,157500.0
2021-07-07 10:30:00,126.45,126.93,126.43,126.78,171500.0,125.6907,126.1678,125.6708,126.0187,171500.0
2021-07-07 10:40:00,126.68,126.75,126.29,126.58,320860.0,125.9193,125.9889,125.5317,125.8199,320860.0
2021-07-07 10:50:00,126.54,126.66,126.45,126.65,113760.0,125.7802,125.8994,125.6907,125.8895,113760.0
2021-07-07 11:00:00,126.62,126.67,126.35,126.56,163060.0,125.8597,125.9094,125.5913,125.8,163060.0
2021-07-07 11:10:00,126.51,126.76,126.38,126.73,154900.0,125.7503,125.9988,125.6211,125.969,154900.0
2021-07-07 11:20:00,126.75,126.75,126.44,126.5,116540.0,125.9889,125.9889,125.6808,125.7404,116540.0
2021-07-07 11:30:00,126.5,126.52,126.32,126.5,120000.0,125.7404,125.7603,125.5615,125.7404,120000.0
2021-07-07 11:40:00,126.48,126.77,126.47,126.77,252040.0,125.7205,126.0088,125.7106,126.0088,252040.0
2021-07-07 11:50:00,126.73,126.95,126.72,126.79,162840.0,125.969,126.1877,125.9591,126.0287,162840.0
2021-07-07 12:00:00,126.77,126.83,126.67,126.7,98340.0,126.0088,126.0684,125.9094,125.9392,98340.0
2021-07-07 12:10:00,126.71,126.72,126.55,126.59,89420.0,125.9491,125.9591,125.7901,125.8299,89420.0
2021-07-07 12:20:00,126.59,126.59,126.41,126.43,163580.0,125.8299,125.8299,125.6509,125.6708,163580.0
2021-07-07 12:30:00,126.36,126.61,126.3,126.52,163880.0,125.6012,125.8497,125.5416,125.7603,163880.0
2021-07-07 12:40:00,126.57,126.64,126.55,126.62,93840.0,125.81,125.8796,125.7901,125.8597,93840.0
2021-07-07 12:50:00,126.62,126.69,126.6,126.66,76780.0,125.8597,125.9293,125.8398,125.8994,76780.0
2021-07-07 13:00:00,126.6,126.6,126.3,126.38,180640.0,125.8398,125.8398,125.5416,125.6211,180640.0
2021-07-07 13:10:00,126.34,126.4,126.31,126.32,48000.0,125.5814,125.641,125.5515,125.5615,48000.0
2021-07-07 13:20:00,126.36,126.42,126.33,126.36,67520.0,125.6012,125.6609,125.5714,125.6012,67520.0
2021-07-07 13:30:00,126.34,126.45,126.25,126.32,77560.0,125.5814,125.6907,125.4919,125.5615,77560.0
2021-07-07 13:40:00,126.3,126.47,126.26,126.47,77500.0,125.5416,125.7106,125.5018,125.7106,77500.0
2021-07-07 13:50:00,126.46,126.62,126.38,126.38,170940.0,125.7006,125.8597,125.6211,125.6211,170940.0
2021-07-07 14:00:00,126.41,126.65,126.41,126.6,66320.0,125.6509,125.8895,125.6509,125.8398,66320.0
2021-07-07 14:10:00,126.63,126.8,126.6,126.78,120320.0,125.8696,126.0386,125.8398,126.0187,120320.0
2021-07-07 14:20:00,126.78,126.88,126.74,126.8,186620.0,126.0187,126.1181,125.979,126.0386,186620.0
2021-07-07 14:30:00,126.8,126.82,126.56,126.56,105280.0,126.0386,126.0585,125.8,125.8,105280.0
2021-07-07 14:40:00,126.59,126.69,126.59,126.66,50040.0,125.8299,125.9293,125.8299,125.8994,50040.0
2021-07-07 14:50:00,126.66,126.76,126.59,126.76,121420.0,125.8994,125.9988,125.8299,125.9988,121420.0
2021-07-07 15:00:00,126.71,126.77,126.63,126.63,135680.0,125.9491,126.0088,125.8696,125.8696,135680.0
2021-07-07 15:10:00,126.64,126.64,126.48,126.5,154900.0,125.8796,125.8796,125.7205,125.7404,154900.0
2021-07-07 15:20:00,126.51,126.57,126.42,126.49,216620.0,125.7503,125.81,125.6609,125.7305,216620.0
2021-07-07 15:30:00,126.5,126.63,126.48,126.6,180640.0,125.7404,125.8696,125.7205,125.8398,180640.0
2021-07-07 15:40:00,126.59,126.65,126.54,126.56,207380.0,125.8299,125.8895,125.7802,125.8,207380.0
2021-07-07 15:50:00,126.58,126.68,126.37,126.47,806660.0,125.8199,125.9193,125.6112,125.7106,806660.0
2021-07-08 09:30:00,124.03,125.0,124.02,124.67,1200760.0,123.2852,124.2494,123.2753,123.9214,1200760.0
2021-07-08 09:40:00,124.69,124.71,124.19,124.19,437540.0,123.9413,123.9612,123.4443,123.4443,437540.0
2021-07-08 09:50:00,124.22,124.9,124.2,124.9,394600.0,123.4741,124.15,123.4542,124.15,394600.0
2021-07-08 10:00:00,124.9,124.95,124.44,124.52,191920.0,124.15,124.1997,123.6928,123.7723,191920.0
2021-07-08 10:10:00,124.49,124.9,124.4,124.68,250960.0,123.7425,124.15,123.653,123.9313,250960.0
2021-07-08 10:20:00,124.58,124.98,124.4,124.98,183320.0,123.8319,124.2295,123.653,124.2295,183320.0
2021-07-08 10:30:00,124.97,125.0,124.48,124.51,194300.0,124.2196,124.2494,123.7325,123.7624,194300.0
2021-07-08 10:40:00,124.5,124.8,124.43,124.51,128100.0,123.7524,124.0506,123.6828,123.7624,128100.0
2021-07-08 10:50:00,124.53,124.73,124.42,124.44,137180.0,123.7822,123.981,123.6729,123.6928,137180.0
2021-07-08 11:00:00,124.43,124.8,124.38,124.8,114620.0,123.6828,124.0506,123.6331,124.0506,114620.0
2021-07-08 11:10:00,124.83,124.9,124.64,124.82,207040.0,124.0804,124.15,123.8916,124.0705,207040.0
2021-07-08 11:20:00,124.8,124.98,124.68,124.9,185320.0,124.0506,124.2295,123.9313,124.15,185320.0
2021-07-08 11:30:00,124.92,125.03,124.62,125.02,239000.0,124.1699,124.2792,123.8717,124.2693,239000.0
2021-07-08 11:40:00,125.02,125.2,124.91,125.2,205260.0,124.2693,124.4482,124.1599,124.4482,205260.0
2021-07-08 11:50:00,125.2,125.32,125.06,125.13,194000.0,124.4482,124.5675,124.309,124.3786,194000.0
2021-07-08 12:00:00,125.15,125.2,125.07,125.14,103200.0,124.3985,124.4482,124.319,124.3886,103200.0
2021-07-08 12:10:00,125.14,125.14,124.98,125.01,194580.0,124.3886,124.3886,124.2295,124.2593,194580.0
2021-07-08 12:20:00,125.03,125.16,125.0,125.16,89300.0,124.2792,124.4084,124.2494,124.4084,89300.0
2021-07-08 12:30:00,125.21,125.41,125.18,125.34,102280.0,124.4581,124.6569,124.4283,124.5874,102280.0
2021-07-08 12:40:00,125.3,125.34,125.23,125.23,55000.0,124.5476,124.5874,124.478,124.478,55000.0
2021-07-08 12:50:00,125.27,125.31,125.22,125.23,60080.0,124.5178,124.5575,124.4681,124.478,60080.0
2021-07-08 13:00:00,125.22,125.35,125.21,125.31,61800.0,124.4681,124.5973,124.4581,124.5575,61800.0
2021-07-08 13:10:00,125.32,125.32,125.13,125.22,93740.0,124.5675,124.5675,124.3786,124.4681,93740.0
2021-07-08 13:20:00,125.18,125.42,125.18,125.39,50960.0,124.4283,124.6669,124.4283,124.6371,50960.0
2021-07-08 13:30:00,125.4,125.56,125.4,125.56,44220.0,124.647,124.806,124.647,124.806,44220.0
2021-07-08 13:40:00,125.59,125.6,125.37,125.37,106860.0,124.8359,124.8458,124.6172,124.6172,106860.0
2021-07-08 13:50:00,125.38,125.42,125.29,125.3,34180.0,124.6271,124.6669,124.5377,124.5476,34180.0
2021-07-08 14:00:00,125.31,125.36,125.2,125.25,69920.0,124.5575,124.6072,124.4482,124.4979,69920.0
2021-07-08 14:10:00,125.25,125.27,125.07,125.12,32000.0,124.4979,124.5178,124.319,124.3687,32000.0
2021-07-08 14:20:00,125.13,125.13,125.0,125.06,87600.0,124.3786,124.3786,124.2494,124.309,87600.0
2021-07-08 14:30:00,125.06,125.1,124.94,125.03,137480.0,124.309,124.3488,124.1898,124.2792,137480.0
2021-07-08 14:40:00,125.05,125.06,124.95,125.0,48220.0,124.2991,124.309,124.1997,124.2494,48220.0
2021-07-08 14:50:00,124.9,125.14,124.9,125.06,101260.0,124.15,124.3886,124.15,124.309,101260.0
2021-07-08 15:00:00,125.1,125.17,125.01,125.08,37060.0,124.3488,124.4184,124.2593,124.3289,37060.0
2021-07-08 15:10:00,125.06,125.07,124.93,124.95,52600.0,124.309,124.319,124.1798,124.1997,52600.0
2021-07-08 15:20:00,124.99,125.1,124.96,125.08,93740.0,124.2395,124.3488,124.2096,124.3289,93740.0
2021-07-08 15:30:00,125.02,125.24,124.95,125.18,92640.0,124.2693,124.488,124.1997,124.4283,92640.0
2021-07-08 15:40:00,125.17,125.17,124.9,124.9,188940.0,124.4184,124.4184,124.15,124.15,188940.0
2021-07-08 15:50:00,124.88,125.1,124.74,125.09,1296520.0,124.1301,124.3488,123.991,124.3389,1296520.0
2021-07-09 09:30:00,124.81,125.4,124.8,124.93,600140.0,124.0605,124.647,124.0506,124.1798,600140.0
2021-07-09 09:40:00,124.83,125.11,124.8,125.02,310400.0,124.0804,124.3587,124.0506,124.2693,310400.0
2021-07-09 09:50:00,125.0,125.05,124.55,124.83,244040.0,124.2494,124.2991,123.8021,124.0804,244040.0
2021-07-09 10:00:00,124.79,124.82,124.65,124.75,155460.0,124.0407,124.0705,123.9015,124.0009,155460.0
2021-07-09 10:10:00,124.81,124.9,124.7,124.79,90000.0,124.0605,124.15,123.9512,124.0407,90000.0
2021-07-09 10:20:00,124.78,124.94,124.78,124.83,138360.0,124.0307,124.1898,124.0307,124.0804,138360.0
2021-07-09 10:30:00,124.81,125.01,124.76,124.97,159960.0,124.0605,124.2593,124.0108,124.2196,159960.0
2021-07-09 10:40:00,125.0,125.18,124.91,125.16,87880.0,124.2494,124.4283,124.1599,124.4084,87880.0
2021-07-09 10:50:00,125.14,125.39,125.13,125.34,86460.0,124.3886,124.6371,124.3786,124.5874,86460.0
2021-07-09 11:00:00,125.37,125.38,125.1,125.16,132660.0,124.6172,124.6271,124.3488,124.4084,132660.0
2021-07-09 11:10:00,125.15,125.25,125.03,125.25,133420.0,124.3985,124.4979,124.2792,124.4979,133420.0
2021-07-09 11:20:00,125.2,125.25,125.16,125.25,54380.0,124.4482,124.4979,124.4084,124.4979,54380.0
2021-07-09 11:30:00,125.22,125.35,125.21,125.3,184280.0,124.4681,124.5973,124.4581,124.5476,184280.0
2021-07-09 11:40:00,125.3,125.43,125.28,125.42,88920.0,124.5476,124.6768,124.5277,124.6669,88920.0
2021-07-09 11:50:00,125.39,125.44,125.27,125.35,201520.0,124.6371,124.6868,124.5178,124.5973,201520.0
2021-07-09 12:00:00,125.36,125.47,125.36,125.4,133720.0,124.6072,124.7166,124.6072,124.647,133720.0
2021-07-09 12:10:00,125.45,125.56,125.41,125.54,95840.0,124.6967,124.806,124.6569,124.7862,95840.0
2021-07-09 12:20:00,125.55,125.55,125.44,125.5,79960.0,124.7961,124.7961,124.6868,124.7464,79960.0
2021-07-09 12:30:00,125.49,125.54,125.48,125.53,101760.0,124.7365,124.7862,124.7265,124.7762,101760.0
2021-07-09 12:40:00,125.53,125.65,125.53,125.56,112940.0,124.7762,124.8955,124.7762,124.806,112940.0
2021-07-09 12:50:00,125.59,125.63,125.56,125.56,63600.0,124.8359,124.8756,124.806,124.806,63600.0
2021-07-09 13:00:00,125.56,125.61,125.33,125.4,106200.0,124.806,124.8557,124.5774,124.647,106200.0
2021-07-09 13:10:00,125.45,125.51,125.39,125.51,75440.0,124.6967,124.7563,124.6371,124.7563,75440.0
2021-07-09 13:20:00,125.49,125.51,125.42,125.48,38000.0,124.7365,124.7563,124.6669,124.7265,38000.0
2021-07-09 13:30:00,125.49,125.58,125.45,125.56,36000.0,124.7365,124.8259,124.6967,124.806,36000.0
2021-07-09 13:40:00,125.57,125.59,125.46,125.46,27380.0,124.816,124.8359,124.7066,124.7066,27380.0
2021-07-09 13:50:00,125.46,125.48,125.41,125.43,91400.0,124.7066,124.7265,124.6569,124.6768,91400.0
2021-07-09 14:00:00,125.48,125.55,125.47,125.54,131420.0,124.7265,124.7961,124.7166,124.7862,131420.0
2021-07-09 14:10:00,125.53,125.56,125.46,125.48,104340.0,124.7762,124.806,124.7066,124.7265,104340.0
2021-07-09 14:20:00,125.47,125.47,125.36,125.36,66540.0,124.7166,124.7166,124.6072,124.6072,66540.0
2021-07-09 14:30:00,125.39,125.48,125.39,125.41,52360.0,124.6371,124.7265,124.6371,124.6569,52360.0
2021-07-09 14:40:00,125.45,125.5,125.42,125.49,51460.0,124.6967,124.7464,124.6669,124.7365,51460.0
2021-07-09 14:50:00,125.51,125.54,125.5,125.53,99920.0,124.7563,124.7862,124.7464,124.7762,99920.0
2021-07-09 15:00:00,125.52,125.54,125.49,125.49,101540.0,124.7663,124.7862,124.7365,124.7365,101540.0
2021-07-09 15:10:00,125.47,125.52,125.45,125.5,101540.0,124.7166,124.7663,124.6967,124.7464,101540.0
2021-07-09 15:20:00,125.52,125.58,125.5,125.57,67000.0,124.7663,124.8259,124.7464,124.816,67000.0
2021-07-09 15:30:00,125.57,125.57,125.42,125.46,153560.0,124.816,124.816,124.6669,124.7066,153560.0
2021-07-09 15:40:00,125.44,125.58,125.44,125.56,231340.0,124.6868,124.8259,124.6868,124.806,231340.0
2021-07-09 15:50:00,125.57,125.73,125.46,125.46,1047000.0,124.816,124.975,124.7066,124.7066,1047000.0
2021-07-12 09:30:00,126.18,126.18,125.7,125.74,783940.0,125.4223,125.4223,124.9452,124.985,783940.0
2021-07-12 09:40:00,125.7,125.86,125.61,125.77,291100.0,124.9452,125.1042,124.8557,125.0148,291100.0
2021-07-12 09:50:00,125.79,125.9,125.66,125.81,85820.0,125.0347,125.144,124.9054,125.0545,85820.0
2021-07-12 10:00:00,125.81,125.94,125.62,125.94,192540.0,125.0545,125.1838,124.8657,125.1838,192540.0
2021-07-12 10:10:00,125.95,126.2,125.92,126.12,250280.0,125.1937,125.4422,125.1639,125.3627,250280.0
2021-07-12 10:20:00,126.1,126.18,126.05,126.17,124300.0,125.3428,125.4223,125.2931,125.4124,124300.0
2021-07-12 10:30:00,126.14,126.35,126.06,126.27,215400.0,125.3826,125.5913,125.303,125.5118,215400.0
2021-07-12 10:40:00,126.28,126.34,126.24,126.26,133160.0,125.5217,125.5814,125.482,125.5018,133160.0
2021-07-12 10:50:00,126.31,126.64,126.31,126.51,274640.0,125.5515,125.8796,125.5515,125.7503,274640.0
2021-07-12 11:00:00,126.55,126.73,126.54,126.6,254820.0,125.7901,125.969,125.7802,125.8398,254820.0
2021-07-12 11:10:00,126.63,126.67,126.42,126.46,94860.0,125.8696,125.9094,125.6609,125.7006,94860.0
2021-07-12 11:20:00,126.45,126.46,126.29,126.4,128180.0,125.6907,125.7006,125.5317,125.641,128180.0
2021-07-12 11:30:00,126.39,126.5,126.35,126.45,72260.0,125.6311,125.7404,125.5913,125.6907,72260.0
2021-07-12 11:40:00,126.43,126.46,126.39,126.44,33720.0,125.6708,125.7006,125.6311,125.6808,33720.0
2021-07-12 11:50:00,126.44,126.51,126.4,126.4,87620.0,125.6808,125.7503,125.641,125.641,87620.0
2021-07-12 12:00:00,126.39,126.46,126.39,126.44,63660.0,125.6311,125.7006,125.6311,125.6808,63660.0
2021-07-12 12:10:00,126.42,126.44,126.34,126.39,34120.0,125.6609,125.6808,125.5814,125.6311,34120.0
2021-07-12 12:20:00,126.43,126.43,126.22,126.26,92800.0,125.6708,125.6708,125.4621,125.5018,92800.0
2021-07-12 12:30:00,126.31,126.32,126.21,126.22,62080.0,125.5515,125.5615,125.4521,125.4621,62080.0
2021-07-12 12:40:00,126.19,126.32,126.18,126.32,55180.0,125.4323,125.5615,125.4223,125.5615,55180.0
2021-07-12 12:50:00,126.35,126.43,126.35,126.41,92640.0,125.5913,125.6708,125.5913,125.6509,92640.0
2021-07-12 13:00:00,126.42,126.55,126.36,126.36,98780.0,125.6609,125.7901,125.6012,125.6012,98780.0
2021-07-12 13:10:00,126.42,126.55,126.37,126.55,89000.0,125.6609,125.7901,125.6112,125.7901,89000.0
2021-07-12 13:20:00,126.56,126.59,126.5,126.5,280180.0,125.8,125.8299,125.7404,125.7404,280180.0
2021-07-12 13:30:00,126.52,126.52,126.43,126.43,18000.0,125.7603,125.7603,125.6708,125.6708,18000.0
2021-07-12 13:40:00,126.44,126.5,126.42,126.46,34000.0,125.6808,125.7404,125.6609,125.7006,34000.0
2021-07-12 13:50:00,126.45,126.48,126.35,126.39,86360.0,125.6907,125.7205,125.5913,125.6311,86360.0
2021-07-12 14:00:00,126.37,126.5,126.27,126.5,111720.0,125.6112,125.7404,125.5118,125.7404,111720.0
2021-07-12 14:10:00,126.5,126.51,126.42,126.47,55340.0,125.7404,125.7503,125.6609,125.7106,55340.0
2021-07-12 14:20:00,126.54,126.71,126.53,126.64,134820.0,125.7802,125.9491,125.7702,125.8796,134820.0
2021-07-12 14:30:00,126.64,126.73,126.62,126.66,85200.0,125.8796,125.969,125.8597,125.8994,85200.0
2021-07-12 14:40:00,126.65,126.68,126.58,126.64,98840.0,125.8895,125.9193,125.8199,125.8796,98840.0
2021-07-12 14:50:00,126.62,126.66,126.56,126.65,101480.0,125.8597,125.8994,125.8,125.8895,101480.0
2021-07-12 15:00:00,126.63,126.75,126.62,126.72,90000.0,125.8696,125.9889,125.8597,125.9591,90000.0
2021-07-12 15:10:00,126.72,127.07,126.68,126.93,371720.0,125.9591,126.307,125.9193,126.1678,371720.0
2021-07-12 15:20:00,126.92,127.06,126.91,126.94,101260.0,126.1579,126.297,126.1479,126.1778,101260.0
2021-07-12 15:30:00,126.96,127.03,126.95,126.96,91000.0,126.1976,126.2672,126.1877,126.1976,91000.0
2021-07-12 15:40:00,126.96,127.02,126.85,126.93,192260.0,126.1976,126.2573,126.0883,126.1678,192260.0
2021-07-12 15:50:00,126.94,127.06,126.84,126.9,510340.0,126.1778,126.297,126.0784,126.138,510340.0
2021-07-13 09:30:00,127.04,127.23,126.9,127.12,658060.0,126.2772,126.466,126.138,126.3567,658060.0
2021-07-13 09:40:00,127.1,127.55,127.1,127.5,314020.0,126.3368,126.7841,126.3368,126.7344,314020.0
2021-07-13 09:50:00,127.5,127.8,127.46,127.53,433040.0,126.7344,127.0326,126.6946,126.7642,433040.0
2021-07-13 10:00:00,127.7,127.82,127.53,127.66,153220.0,126.9332,127.0525,126.7642,126.8934,153220.0
2021-07-13 10:10:00,127.64,127.84,127.61,127.8,191880.0,126.8736,127.0724,126.8437,127.0326,191880.0
2021-07-13 10:20:00,127.8,127.9,127.65,127.88,199400.0,127.0326,127.132,126.8835,127.1121,199400.0
2021-07-13 10:30:00,127.87,127.94,127.73,127.88,176920.0,127.1022,127.1718,126.963,127.1121,176920.0
2021-07-13 10:40:00,127.86,127.87,127.57,127.65,83480.0,127.0922,127.1022,126.804,126.8835,83480.0
2021-07-13 10:50:00,127.63,127.73,127.56,127.59,105100.0,126.8636,126.963,126.794,126.8239,105100.0
2021-07-13 11:00:00,127.6,127.77,127.6,127.76,123320.0,126.8338,127.0028,126.8338,126.9928,123320.0
2021-07-13 11:10:00,127.76,127.85,127.71,127.84,66480.0,126.9928,127.0823,126.9431,127.0724,66480.0
2021-07-13 11:20:00,127.91,128.06,127.88,127.88,199820.0,127.1419,127.291,127.1121,127.1121,199820.0
2021-07-13 11:30:00,127.94,127.99,127.73,127.76,96200.0,127.1718,127.2215,126.963,126.9928,96200.0
2021-07-13 11:40:00,127.78,127.8,127.71,127.75,89420.0,127.0127,127.0326,126.9431,126.9829,89420.0
2021-07-13 11:50:00,127.77,127.77,127.62,127.67,81220.0,127.0028,127.0028,126.8537,126.9034,81220.0
2021-07-13 12:00:00,127.7,127.71,127.57,127.58,104680.0,126.9332,126.9431,126.804,126.8139,104680.0
2021-07-13 12:10:00,127.55,127.68,127.52,127.66,126540.0,126.7841,126.9133,126.7543,126.8934,126540.0
2021-07-13 12:20:00,127.67,127.76,127.64,127.74,66160.0,126.9034,126.9928,126.8736,126.973,66160.0
2021-07-13 12:30:00,127.73,127.92,127.73,127.91,69500.0,126.963,127.1519,126.963,127.1419,69500.0
2021-07-13 12:40:00,127.91,127.93,127.85,127.9,66800.0,127.1419,127.1618,127.0823,127.132,66800.0
2021-07-13 12:50:00,127.87,127.97,127.86,127.94,79940.0,127.1022,127.2016,127.0922,127.1718,79940.0
2021-07-13 13:00:00,127.96,127.96,127.69,127.7,87060.0,127.1916,127.1916,126.9233,126.9332,87060.0
2021-07-13 13:10:00,127.68,127.68,127.34,127.35,140200.0,126.9133,126.9133,126.5754,126.5853,140200.0
2021-07-13 13:20:00,127.31,127.36,127.05,127.16,131680.0,126.5455,126.5952,126.2871,126.3964,131680.0
2021-07-13 13:30:00,127.15,127.15,126.86,126.9,190840.0,126.3865,126.3865,126.0982,126.138,190840.0
2021-07-13 13:40:00,126.86,127.06,126.67,126.93,334800.0,126.0982,126.297,125.9094,126.1678,334800.0
2021-07-13 13:50:00,126.88,127.1,126.87,127.05,85820.0,126.1181,126.3368,126.1082,126.2871,85820.0
2021-07-13 14:00:00,126.98,127.02,126.76,127.02,120740.0,126.2175,126.2573,125.9988,126.2573,120740.0
2021-07-13 14:10:00,127.04,127.15,126.99,127.01,154920.0,126.2772,126.3865,126.2275,126.2473,154920.0
2021-07-13 14:20:00,126.98,127.36,126.98,127.35,92220.0,126.2175,126.5952,126.2175,126.5853,92220.0
2021-07-13 14:30:00,127.35,127.35,127.15,127.23,65100.0,126.5853,126.5853,126.3865,126.466,65100.0
2021-07-13 14:40:00,127.25,127.25,127.0,127.04,45520.0,126.4859,126.4859,126.2374,126.2772,45520.0
2021-07-13 14:50:00,127.1,127.42,127.1,127.42,69080.0,126.3368,126.6549,126.3368,126.6549,69080.0
2021-07-13 15:00:00,127.42,127.45,127.34,127.34,144240.0,126.6549,126.6847,126.5754,126.5754,144240.0
2021-07-13 15:10:00,127.35,127.39,127.25,127.33,166060.0,126.5853,126.6251,126.4859,126.5654,166060.0
2021-07-13 15:20:00,127.33,127.43,127.3,127.37,158480.0,126.5654,126.6648,126.5356,126.6052,158480.0
2021-07-13 15:30:00,127.39,127.54,127.18,127.48,218700.0,126.6251,126.7742,126.4163,126.7145,218700.0
2021-07-13 15:40:00,127.47,127.55,127.41,127.47,218660.0,126.7046,126.7841,126.6449,126.7046,218660.0
2021-07-13 15:50:00,127.51,127.57,127.15,127.31,612580.0,126.7443,126.804,126.3865,126.5455,612580.0
2021-07-14 09:30:00,127.96,128.85,127.96,128.36,1134860.0,127.1916,128.0763,127.1916,127.5892,1134860.0
2021-07-14 09:40:00,128.4,128.56,128.24,128.44,300780.0,127.629,127.788,127.47,127.6688,300780.0
2021-07-14 09:50:00,128.42,129.33,128.42,128.83,806880.0,127.6489,128.5534,127.6489,128.0564,806880.0
2021-07-14 10:00:00,128.91,129.24,128.78,129.2,285920.0,128.1359,128.4639,128.0067,128.4242,285920.0
2021-07-14 10:10:00,129.22,129.28,129.12,129.2,262000.0,128.4441,128.5037,128.3447,128.4242,262000.0
2021-07-14 10:20:00,129.14,129.2,128.65,128.68,311760.0,128.3645,128.4242,127.8775,127.9073,311760.0
2021-07-14 10:30:00,128.7,128.78,128.49,128.66,203200.0,127.9272,128.0067,127.7185,127.8874,203200.0
2021-07-14 10:40:00,128.65,128.83,128.62,128.83,239320.0,127.8775,128.0564,127.8477,128.0564,239320.0
2021-07-14 10:50:00,128.85,128.96,128.67,128.73,80320.0,128.0763,128.1856,127.8974,127.957,80320.0
2021-07-14 11:00:00,128.69,128.78,128.63,128.68,61120.0,127.9173,128.0067,127.8576,127.9073,61120.0
2021-07-14 11:10:00,128.56,128.65,128.5,128.64,88180.0,127.788,127.8775,127.7284,127.8676,88180.0
2021-07-14 11:20:00,128.6,128.75,128.17,128.18,167620.0,127.8278,127.9769,127.4004,127.4103,167620.0
2021-07-14 11:30:00,128.26,128.37,128.16,128.16,105660.0,127.4898,127.5992,127.3904,127.3904,105660.0
2021-07-14 11:40:00,128.24,128.42,128.12,128.25,227840.0,127.47,127.6489,127.3507,127.4799,227840.0
2021-07-14 11:50:00,128.2,128.25,127.91,127.96,124040.0,127.4302,127.4799,127.1419,127.1916,124040.0
2021-07-14 12:00:00,128.01,128.47,128.01,128.4,103140.0,127.2413,127.6986,127.2413,127.629,103140.0
2021-07-14 12:10:00,128.4,128.66,128.29,128.63,168320.0,127.629,127.8874,127.5197,127.8576,168320.0
2021-07-14 12:20:00,128.63,128.64,128.5,128.61,45560.0,127.8576,127.8676,127.7284,127.8377,45560.0
2021-07-14 12:30:00,128.59,128.59,128.39,128.47,116000.0,127.8179,127.8179,127.6191,127.6986,116000.0
2021-07-14 12:40:00,128.5,128.58,128.47,128.55,85440.0,127.7284,127.8079,127.6986,127.7781,85440.0
2021-07-14 12:50:00,128.53,128.55,128.48,128.52,24800.0,127.7582,127.7781,127.7085,127.7483,24800.0
2021-07-14 13:00:00,128.51,128.53,128.43,128.47,46200.0,127.7383,127.7582,127.6588,127.6986,46200.0
2021-07-14 13:10:00,128.42,128.42,128.33,128.36,54640.0,127.6489,127.6489,127.5594,127.5892,54640.0
2021-07-14 13:20:00,128.36,128.36,128.19,128.25,67700.0,127.5892,127.5892,127.4203,127.4799,67700.0
2021-07-14 13:30:00,128.28,128.52,128.26,128.52,43860.0,127.5097,127.7483,127.4898,127.7483,43860.0
2021-07-14 13:40:00,128.48,128.48,128.31,128.31,60680.0,127.7085,127.7085,127.5395,127.5395,60680.0
2021-07-14 13:50:00,128.24,128.24,128.11,128.12,66520.0,127.47,127.47,127.3407,127.3507,66520.0
2021-07-14 14:00:00,128.1,128.18,128.1,128.15,29500.0,127.3308,127.4103,127.3308,127.3805,29500.0
2021-07-14 14:10:00,128.15,128.44,128.15,128.35,40060.0,127.3805,127.6688,127.3805,127.5793,40060.0
2021-07-14 14:20:00,128.38,128.43,128.34,128.39,40360.0,127.6091,127.6588,127.5694,127.6191,40360.0
2021-07-14 14:30:00,128.39,128.5,128.39,128.4,60280.0,127.6191,127.7284,127.6191,127.629,60280.0
2021-07-14 14:40:00,128.42,128.44,128.34,128.43,35000.0,127.6489,127.6688,127.5694,127.6588,35000.0
2021-07-14 14:50:00,128.45,128.6,128.45,128.53,90200.0,127.6787,127.8278,127.6787,127.7582,90200.0
2021-07-14 15:00:00,128.53,128.76,128.51,128.74,255340.0,127.7582,127.9868,127.7383,127.967,255340.0
2021-07-14 15:10:00,128.74,128.77,128.45,128.55,309940.0,127.967,127.9968,127.6787,127.7781,309940.0
2021-07-14 15:20:00,128.6,128.78,128.59,128.66,158020.0,127.8278,128.0067,127.8179,127.8874,158020.0
2021-07-14 15:30:00,128.64,128.81,128.62,128.78,189440.0,127.8676,128.0365,127.8477,128.0067,189440.0
2021-07-14 15:40:00,128.73,128.79,128.56,128.75,162180.0,127.957,128.0167,127.788,127.9769,162180.0
2021-07-14 15:50:00,128.69,128.7,128.15,128.24,1294400.0,127.9173,127.9272,127.3805,127.47,1294400.0
2021-07-15 09:30:00,128.72,128.72,127.59,127.61,761780.0,127.9471,127.9471,126.8239,126.8437,761780.0
2021-07-15 09:40:00,127.65,128.09,127.65,128.04,254300.0,126.8835,127.3209,126.8835,127.2712,254300.0
2021-07-15 09:50:00,128.1,128.27,127.99,128.18,154740.0,127.3308,127.4998,127.2215,127.4103,154740.0
2021-07-15 10:00:00,128.16,128.2,127.87,127.95,127000.0,127.3904,127.4302,127.1022,127.1817,127000.0
2021-07-15 10:10:00,127.95,127.95,127.56,127.58,155120.0,127.1817,127.1817,126.794,126.8139,155120.0
2021-07-15 10:20:00,127.62,127.71,126.99,127.13,465580.0,126.8537,126.9431,126.2275,126.3666,465580.0
2021-07-15 10:30:00,127.1,127.57,127.1,127.52,170300.0,126.3368,126.804,126.3368,126.7543,170300.0
2021-07-15 10:40:00,127.53,127.53,126.68,126.68,376240.0,126.7642,126.7642,125.9193,125.9193,376240.0
2021-07-15 10:50:00,126.72,127.02,126.56,126.91,393020.0,125.9591,126.2573,125.8,126.1479,393020.0
2021-07-15 11:00:00,126.88,127.2,126.76,127.14,269900.0,126.1181,126.4362,125.9988,126.3766,269900.0
2021-07-15 11:10:00,127.11,127.45,127.04,127.37,183260.0,126.3467,126.6847,126.2772,126.6052,183260.0
2021-07-15 11:20:00,127.3,127.34,127.15,127.26,113320.0,126.5356,126.5754,126.3865,126.4958,113320.0
2021-07-15 11:30:00,127.32,127.4,127.15,127.17,54160.0,126.5555,126.635,126.3865,126.4064,54160.0
2021-07-15 11:40:00,127.17,127.24,127.1,127.1,64000.0,126.4064,126.476,126.3368,126.3368,64000.0
2021-07-15 11:50:00,127.01,127.11,126.92,127.0,303740.0,126.2473,126.3467,126.1579,126.2374,303740.0
2021-07-15 12:00:00,126.96,126.98,126.6,126.6,232640.0,126.1976,126.2175,125.8398,125.8398,232640.0
2021-07-15 12:10:00,126.61,126.92,126.53,126.88,213520.0,125.8497,126.1579,125.7702,126.1181,213520.0
2021-07-15 12:20:00,126.94,127.18,126.91,127.14,102860.0,126.1778,126.4163,126.1479,126.3766,102860.0
2021-07-15 12:30:00,127.19,127.32,127.11,127.27,81040.0,126.4263,126.5555,126.3467,126.5058,81040.0
2021-07-15 12:40:00,127.28,127.39,127.26,127.39,54000.0,126.5157,126.6251,126.4958,126.6251,54000.0
2021-07-15 12:50:00,127.32,127.45,127.23,127.26,90320.0,126.5555,126.6847,126.466,126.4958,90320.0
2021-07-15 13:00:00,127.26,127.26,127.08,127.09,46220.0,126.4958,126.4958,126.3169,126.3269,46220.0
2021-07-15 13:10:00,127.11,127.16,126.9,127.0,80180.0,126.3467,126.3964,126.138,126.2374,80180.0
2021-07-15 13:20:00,126.99,127.05,126.88,126.93,152600.0,126.2275,126.2871,126.1181,126.1678,152600.0
2021-07-15 13:30:00,126.91,126.94,126.75,126.75,185460.0,126.1479,126.1778,125.9889,125.9889,185460.0
2021-07-15 13:40:00,126.72,126.92,126.72,126.91,123100.0,125.9591,126.1579,125.9591,126.1479,123100.0
2021-07-15 13:50:00,126.85,126.94,126.72,126.72,94100.0,126.0883,126.1778,125.9591,125.9591,94100.0
2021-07-15 14:00:00,126.72,126.83,126.63,126.79,368280.0,125.9591,126.0684,125.8696,126.0287,368280.0
2021-07-15 14:10:00,126.78,126.99,126.73,126.99,175800.0,126.0187,126.2275,125.969,126.2275,175800.0
2021-07-15 14:20:00,126.99,127.1,126.98,127.05,110440.0,126.2275,126.3368,126.2175,126.2871,110440.0
2021-07-15 14:30:00,126.98,127.03,126.84,126.84,62280.0,126.2175,126.2672,126.0784,126.0784,62280.0
2021-07-15 14:40:00,126.81,126.89,126.73,126.89,76020.0,126.0485,126.1281,125.969,126.1281,76020.0
2021-07-15 14:50:00,126.97,127.15,126.95,127.04,130900.0,126.2076,126.3865,126.1877,126.2772,130900.0
2021-07-15 15:00:00,127.07,127.1,126.95,126.98,77940.0,126.307,126.3368,126.1877,126.2175,77940.0
2021-07-15 15:10:00,126.93,126.93,126.79,126.86,160440.0,126.1678,126.1678,126.0287,126.0982,160440.0
2021-07-15 15:20:00,126.86,126.9,126.77,126.88,458080.0,126.0982,126.138,126.0088,126.1181,458080.0
2021-07-15 15:30:00,126.88,127.05,126.8,126.8,304940.0,126.1181,126.2871,126.0386,126.0386,304940.0
2021-07-15 15:40:00,126.78,126.95,126.75,126.82,358760.0,126.0187,126.1877,125.9889,126.0585,358760.0
2021-07-15 15:50:00,126.88,127.03,126.75,126.96,1033140.0,126.1181,126.2672,125.9889,126.1976,1033140.0
2021-07-16 09:30:00,127.34,127.81,127.2,127.66,1074380.0,126.5754,127.0425,126.4362,126.8934,1074380.0
2021-07-16 09:40:00,127.66,127.69,127.09,127.25,248480.0,126.8934,126.9233,126.3269,126.4859,248480.0
2021-07-16 09:50:00,127.31,127.31,126.74,126.81,343360.0,126.5455,126.5455,125.979,126.0485,343360.0
2021-07-16 10:00:00,126.77,126.94,126.75,126.85,116500.0,126.0088,126.1778,125.9889,126.0883,116500.0
2021-07-16 10:10:00,126.85,126.85,126.66,126.72,204780.0,126.0883,126.0883,125.8994,125.9591,204780.0
2021-07-16 10:20:00,126.69,126.71,126.3,126.51,187540.0,125.9293,125.9491,125.5416,125.7503,187540.0
2021-07-16 10:30:00,126.45,126.71,126.45,126.57,112600.0,125.6907,125.9491,125.6907,125.81,112600.0
2021-07-16 10:40:00,126.51,126.54,126.33,126.45,167080.0,125.7503,125.7802,125.5714,125.6907,167080.0
2021-07-16 10:50:00,126.41,126.54,126.38,126.53,99700.0,125.6509,125.7802,125.6211,125.7702,99700.0
2021-07-16 11:00:00,126.55,126.7,126.35,126.41,141180.0,125.7901,125.9392,125.5913,125.6509,141180.0
2021-07-16 11:10:00,126.35,126.46,126.19,126.46,111880.0,125.5913,125.7006,125.4323,125.7006,111880.0
2021-07-16 11:20:00,126.39,126.58,126.38,126.38,135860.0,125.6311,125.8199,125.6211,125.6211,135860.0
2021-07-16 11:30:00,126.38,126.55,126.38,126.53,132280.0,125.6211,125.7901,125.6211,125.7702,132280.0
2021-07-16 11:40:00,126.48,126.48,126.16,126.21,211800.0,125.7205,125.7205,125.4024,125.4521,211800.0
2021-07-16 11:50:00,126.25,126.39,126.15,126.2,232580.0,125.4919,125.6311,125.3925,125.4422,232580.0
2021-07-16 12:00:00,126.24,126.45,126.2,126.42,172480.0,125.482,125.6907,125.4422,125.6609,172480.0
2021-07-16 12:10:00,126.42,126.58,126.28,126.52,176920.0,125.6609,125.8199,125.5217,125.7603,176920.0
2021-07-16 12:20:00,126.55,126.7,126.5,126.69,69700.0,125.7901,125.9392,125.7404,125.9293,69700.0
2021-07-16 12:30:00,126.69,126.89,126.66,126.79,106840.0,125.9293,126.1281,125.8994,126.0287,106840.0
2021-07-16 12:40:00,126.75,126.84,126.73,126.8,77380.0,125.9889,126.0784,125.969,126.0386,77380.0
2021-07-16 12:50:00,126.82,126.97,126.82,126.93,59480.0,126.0585,126.2076,126.0585,126.1678,59480.0
2021-07-16 13:00:00,126.92,127.07,126.9,127.06,54680.0,126.1579,126.307,126.138,126.297,54680.0
2021-07-16 13:10:00,127.04,127.27,127.04,127.23,158500.0,126.2772,126.5058,126.2772,126.466,158500.0
2021-07-16 13:20:00,127.26,127.26,127.06,127.11,69040.0,126.4958,126.4958,126.297,126.3467,69040.0
2021-07-16 13:30:00,127.1,127.1,126.88,127.03,52220.0,126.3368,126.3368,126.1181,126.2672,52220.0
2021-07-16 13:40:00,127.01,127.04,126.88,127.01,90900.0,126.2473,126.2772,126.1181,126.2473,90900.0
2021-07-16 13:50:00,126.98,127.06,126.98,126.99,43820.0,126.2175,126.297,126.2175,126.2275,43820.0
2021-07-16 14:00:00,126.87,126.96,126.83,126.95,147820.0,126.1082,126.1976,126.0684,126.1877,147820.0
2021-07-16 14:10:00,126.93,126.96,126.75,126.92,72980.0,126.1678,126.1976,125.9889,126.1579,72980.0
2021-07-16 14:20:00,126.92,127.07,126.91,126.91,85200.0,126.1579,126.307,126.1479,126.1479,85200.0
2021-07-16 14:30:00,126.94,126.99,126.84,126.92,81660.0,126.1778,126.2275,126.0784,126.1579,81660.0
2021-07-16 14:40:00,126.92,127.0,126.92,126.98,50380.0,126.1579,126.2374,126.1579,126.2175,50380.0
2021-07-16 14:50:00,126.93,127.07,126.9,126.97,86340.0,126.1678,126.307,126.138,126.2076,86340.0
2021-07-16 15:00:00,126.94,127.02,126.83,127.02,62980.0,126.1778,126.2573,126.0684,126.2573,62980.0
2021-07-16 15:10:00,127.05,127.17,126.95,127.14,215040.0,126.2871,126.4064,126.1877,126.3766,215040.0
2021-07-16 15:20:00,127.1,127.13,126.92,126.96,68880.0,126.3368,126.3666,126.1579,126.1976,68880.0
2021-07-16 15:30:00,126.92,127.06,126.87,126.92,126120.0,126.1579,126.297,126.1082,126.1579,126120.0
2021-07-16 15:40:00,126.93,126.99,126.75,126.78,366160.0,126.1678,126.2275,125.9889,126.0187,366160.0
2021-07-16 15:50:00,126.82,127.12,126.82,126.9,904560.0,126.0585,126.3567,126.0585,126.138,904560.0
2021-07-19 09:30:00,126.12,126.21,124.75,124.81,1122440.0,125.3627,125.4521,124.0009,124.0605,1122440.0
2021-07-19 09:40:00,124.7,124.9,124.56,124.78,551700.0,123.9512,124.15,123.8121,124.0307,551700.0
2021-07-19 09:50:00,124.75,124.77,124.24,124.36,738660.0,124.0009,124.0208,123.494,123.6133,738660.0
2021-07-19 10:00:00,124.27,124.52,124.0,124.19,392840.0,123.5238,123.7723,123.2554,123.4443,392840.0
2021-07-19 10:10:00,124.27,124.35,123.99,124.26,268640.0,123.5238,123.6033,123.2455,123.5139,268640.0
2021-07-19 10:20:00,124.24,124.44,124.11,124.35,315240.0,123.494,123.6928,123.3648,123.6033,315240.0
2021-07-19 10:30:00,124.34,124.34,123.51,123.78,434440.0,123.5934,123.5934,122.7684,123.0367,434440.0
2021-07-19 10:40:00,123.87,124.23,123.87,124.17,267800.0,123.1262,123.484,123.1262,123.4244,267800.0
2021-07-19 10:50:00,124.26,124.38,123.99,124.3,376440.0,123.5139,123.6331,123.2455,123.5536,376440.0
2021-07-19 11:00:00,124.37,125.05,124.25,125.03,331980.0,123.6232,124.2991,123.5039,124.2792,331980.0
2021-07-19 11:10:00,125.01,125.18,124.79,124.8,165000.0,124.2593,124.4283,124.0407,124.0506,165000.0
2021-07-19 11:20:00,124.78,124.78,124.47,124.61,104100.0,124.0307,124.0307,123.7226,123.8618,104100.0
2021-07-19 11:30:00,124.59,124.84,124.56,124.68,103220.0,123.8419,124.0904,123.8121,123.9313,103220.0
2021-07-19 11:40:00,124.69,124.9,124.64,124.76,92740.0,123.9413,124.15,123.8916,124.0108,92740.0
2021-07-19 11:50:00,124.82,124.85,124.61,124.61,108220.0,124.0705,124.1003,123.8618,123.8618,108220.0
2021-07-19 12:00:00,124.56,124.56,124.35,124.46,73300.0,123.8121,123.8121,123.6033,123.7127,73300.0
2021-07-19 12:10:00,124.46,124.62,124.33,124.48,282200.0,123.7127,123.8717,123.5834,123.7325,282200.0
2021-07-19 12:20:00,124.53,124.53,124.41,124.53,45020.0,123.7822,123.7822,123.663,123.7822,45020.0
2021-07-19 12:30:00,124.48,124.48,124.15,124.15,92260.0,123.7325,123.7325,123.4045,123.4045,92260.0
2021-07-19 12:40:00,124.19,124.27,124.1,124.13,69360.0,123.4443,123.5238,123.3548,123.3846,69360.0
2021-07-19 12:50:00,124.15,124.33,124.13,124.19,36000.0,123.4045,123.5834,123.3846,123.4443,36000.0
2021-07-19 13:00:00,124.2,124.3,124.1,124.29,119680.0,123.4542,123.5536,123.3548,123.5437,119680.0
2021-07-19 13:10:00,124.27,124.44,124.27,124.44,56660.0,123.5238,123.6928,123.5238,123.6928,56660.0
2021-07-19 13:20:00,124.37,124.37,124.08,124.08,42580.0,123.6232,123.6232,123.3349,123.3349,42580.0
2021-07-19 13:30:00,124.16,124.29,124.1,124.23,112040.0,123.4145,123.5437,123.3548,123.484,112040.0
2021-07-19 13:40:00,124.22,124.24,124.12,124.17,93560.0,123.4741,123.494,123.3747,123.4244,93560.0
2021-07-19 13:50:00,124.1,124.19,123.96,123.98,101860.0,123.3548,123.4443,123.2157,123.2355,101860.0
2021-07-19 14:00:00,123.98,124.19,123.98,124.12,100360.0,123.2355,123.4443,123.2355,123.3747,100360.0
2021-07-19 14:10:00,124.12,124.32,124.11,124.25,135680.0,123.3747,123.5735,123.3648,123.5039,135680.0
2021-07-19 14:20:00,124.26,124.29,124.09,124.23,116060.0,123.5139,123.5437,123.3449,123.484,116060.0
2021-07-19 14:30:00,124.31,124.31,123.94,123.99,139860.0,123.5636,123.5636,123.1958,123.2455,139860.0
2021-07-19 14:40:00,124.05,124.15,124.0,124.15,82460.0,123.3051,123.4045,123.2554,123.4045,82460.0
2021-07-19 14:50:00,124.16,124.37,124.13,124.22,114560.0,123.4145,123.6232,123.3846,123.4741,114560.0
2021-07-19 15:00:00,124.23,124.54,124.2,124.48,161460.0,123.484,123.7922,123.4542,123.7325,161460.0
2021-07-19 15:10:00,124.48,124.53,124.15,124.15,151020.0,123.7325,123.7822,123.4045,123.4045,151020.0
2021-07-19 15:20:00,124.13,124.2,123.99,124.1,174420.0,123.3846,123.4542,123.2455,123.3548,174420.0
2021-07-19 15:30:00,124.09,124.23,123.95,124.21,190140.0,123.3449,123.484,123.2057,123.4642,190140.0
2021-07-19 15:40:00,124.2,124.33,124.06,124.19,279540.0,123.4542,123.5834,123.3151,123.4443,279540.0
2021-07-19 15:50:00,124.16,124.67,124.11,124.67,684220.0,123.4145,123.9214,123.3648,123.9214,684220.0
2021-07-20 09:30:00,125.53,125.53,124.54,124.59,577840.0,124.7762,124.7762,123.7922,123.8419,577840.0
2021-07-20 09:40:00,124.51,124.86,124.35,124.8,234500.0,123.7624,124.1102,123.6033,124.0506,234500.0
2021-07-20 09:50:00,124.86,125.11,124.71,125.02,230420.0,124.1102,124.3587,123.9612,124.2693,230420.0
2021-07-20 10:00:00,125.02,125.03,124.7,124.7,138120.0,124.2693,124.2792,123.9512,123.9512,138120.0
2021-07-20 10:10:00,124.74,124.92,124.52,124.92,126180.0,123.991,124.1699,123.7723,124.1699,126180.0
2021-07-20 10:20:00,124.89,125.1,124.89,124.99,87920.0,124.1401,124.3488,124.1401,124.2395,87920.0
2021-07-20 10:30:00,124.98,125.33,124.95,125.33,157100.0,124.2295,124.5774,124.1997,124.5774,157100.0
2021-07-20 10:40:00,125.32,125.82,125.32,125.73,178000.0,124.5675,125.0645,124.5675,124.975,178000.0
2021-07-20 10:50:00,125.74,125.88,125.72,125.73,124700.0,124.985,125.1241,124.9651,124.975,124700.0
2021-07-20 11:00:00,125.72,125.79,125.65,125.65,102400.0,124.9651,125.0347,124.8955,124.8955,102400.0
2021-07-20 11:10:00,125.67,126.0,125.67,125.99,176140.0,124.9154,125.2434,124.9154,125.2335,176140.0
2021-07-20 11:20:00,126.0,126.1,125.94,125.94,167280.0,125.2434,125.3428,125.1838,125.1838,167280.0
2021-07-20 11:30:00,126.0,126.13,125.98,126.06,113120.0,125.2434,125.3726,125.2235,125.303,113120.0
2021-07-20 11:40:00,126.06,126.27,126.06,126.2,166240.0,125.303,125.5118,125.303,125.4422,166240.0
2021-07-20 11:50:00,126.27,126.29,126.14,126.19,122880.0,125.5118,125.5317,125.3826,125.4323,122880.0
2021-07-20 12:00:00,126.27,126.42,126.24,126.26,219020.0,125.5118,125.6609,125.482,125.5018,219020.0
2021-07-20 12:10:00,126.27,126.31,126.2,126.31,144760.0,125.5118,125.5515,125.4422,125.5515,144760.0
2021-07-20 12:20:00,126.31,126.43,126.28,126.41,255340.0,125.5515,125.6708,125.5217,125.6509,255340.0
2021-07-20 12:30:00,126.39,126.7,126.39,126.55,260880.0,125.6311,125.9392,125.6311,125.7901,260880.0
2021-07-20 12:40:00,126.58,126.77,126.57,126.73,149860.0,125.8199,126.0088,125.81,125.969,149860.0
2021-07-20 12:50:00,126.71,126.8,126.58,126.8,181520.0,125.9491,126.0386,125.8199,126.0386,181520.0
2021-07-20 13:00:00,126.8,126.83,126.53,126.53,140240.0,126.0386,126.0684,125.7702,125.7702,140240.0
2021-07-20 13:10:00,126.51,126.63,126.5,126.6,117600.0,125.7503,125.8696,125.7404,125.8398,117600.0
2021-07-20 13:20:00,126.58,126.6,126.39,126.46,141180.0,125.8199,125.8398,125.6311,125.7006,141180.0
2021-07-20 13:30:00,126.46,126.64,126.36,126.59,228720.0,125.7006,125.8796,125.6012,125.8299,228720.0
2021-07-20 13:40:00,126.63,126.71,126.54,126.54,125840.0,125.8696,125.9491,125.7802,125.7802,125840.0
2021-07-20 13:50:00,126.47,126.62,126.43,126.57,132020.0,125.7106,125.8597,125.6708,125.81,132020.0
2021-07-20 14:00:00,126.62,126.82,126.6,126.81,91900.0,125.8597,126.0585,125.8398,126.0485,91900.0
2021-07-20 14:10:00,126.81,126.94,126.8,126.87,131160.0,126.0485,126.1778,126.0386,126.1082,131160.0
2021-07-20 14:20:00,126.92,127.02,126.91,127.01,139060.0,126.1579,126.2573,126.1479,126.2473,139060.0
2021-07-20 14:30:00,127.02,127.04,126.8,126.82,88900.0,126.2573,126.2772,126.0386,126.0585,88900.0
2021-07-20 14:40:00,126.83,126.89,126.65,126.71,136060.0,126.0684,126.1281,125.8895,125.9491,136060.0
2021-07-20 14:50:00,126.73,126.8,126.68,126.72,287100.0,125.969,126.0386,125.9193,125.9591,287100.0
2021-07-20 15:00:00,126.72,126.82,126.68,126.7,187560.0,125.9591,126.0585,125.9193,125.9392,187560.0
2021-07-20 15:10:00,126.68,126.85,126.68,126.8,184660.0,125.9193,126.0883,125.9193,126.0386,184660.0
2021-07-20 15:20:00,126.81,126.89,126.7,126.8,266060.0,126.0485,126.1281,125.9392,126.0386,266060.0
2021-07-20 15:30:00,126.81,126.83,126.58,126.65,230100.0,126.0485,126.0684,125.8199,125.8895,230100.0
2021-07-20 15:40:00,126.66,126.74,126.53,126.55,307020.0,125.8994,125.979,125.7702,125.7901,307020.0
2021-07-20 15:50:00,126.57,126.7,126.18,126.19,1272940.0,125.81,125.9392,125.4223,125.4323,1272940.0
2021-07-21 09:30:00,126.13,126.6,126.02,126.5,658040.0,125.3726,125.8398,125.2633,125.7404,658040.0
2021-07-21 09:40:00,126.48,126.62,126.18,126.22,232600.0,125.7205,125.8597,125.4223,125.4621,232600.0
2021-07-21 09:50:00,126.22,126.97,126.22,126.96,362420.0,125.4621,126.2076,125.4621,126.1976,362420.0
2021-07-21 10:00:00,126.95,126.97,126.71,126.86,173400.0,126.1877,126.2076,125.9491,126.0982,173400.0
2021-07-21 10:10:00,126.87,126.88,126.74,126.85,90080.0,126.1082,126.1181,125.979,126.0883,90080.0
2021-07-21 10:20:00,126.9,127.1,126.82,126.92,180820.0,126.138,126.3368,126.0585,126.1579,180820.0
2021-07-21 10:30:00,126.88,126.88,126.56,126.71,147920.0,126.1181,126.1181,125.8,125.9491,147920.0
2021-07-21 10:40:00,126.75,126.75,126.44,126.5,120860.0,125.9889,125.9889,125.6808,125.7404,120860.0
2021-07-21 10:50:00,126.55,126.7,126.48,126.64,196620.0,125.7901,125.9392,125.7205,125.8796,196620.0
2021-07-21 11:00:00,126.61,126.71,126.59,126.63,88460.0,125.8497,125.9491,125.8299,125.8696,88460.0
2021-07-21 11:10:00,126.6,126.68,126.48,126.55,78900.0,125.8398,125.9193,125.7205,125.7901,78900.0
2021-07-21 11:20:00,126.57,126.81,126.55,126.74,102320.0,125.81,126.0485,125.7901,125.979,102320.0
2021-07-21 11:30:00,126.71,126.75,126.67,126.67,32100.0,125.9491,125.9889,125.9094,125.9094,32100.0
2021-07-21 11:40:00,126.65,126.65,126.56,126.56,36000.0,125.8895,125.8895,125.8,125.8,36000.0
2021-07-21 11:50:00,126.54,126.78,126.54,126.78,56740.0,125.7802,126.0187,125.7802,126.0187,56740.0
2021-07-21 12:00:00,126.75,126.79,126.73,126.78,28000.0,125.9889,126.0287,125.969,126.0187,28000.0
2021-07-21 12:10:00,126.83,126.93,126.78,126.89,43600.0,126.0684,126.1678,126.0187,126.1281,43600.0
2021-07-21 12:20:00,126.9,126.95,126.84,126.89,48200.0,126.138,126.1877,126.0784,126.1281,48200.0
2021-07-21 12:30:00,126.9,126.93,126.86,126.86,20200.0,126.138,126.1678,126.0982,126.0982,20200.0
2021-07-21 12:40:00,126.87,126.9,126.79,126.8,92840.0,126.1082,126.138,126.0287,126.0386,92840.0
2021-07-21 12:50:00,126.79,126.84,126.69,126.74,80620.0,126.0287,126.0784,125.9293,125.979,80620.0
2021-07-21 13:00:00,126.7,126.77,126.66,126.77,29380.0,125.9392,126.0088,125.8994,126.0088,29380.0
2021-07-21 13:10:00,126.76,126.81,126.58,126.65,103800.0,125.9988,126.0485,125.8199,125.8895,103800.0
2021-07-21 13:20:00,126.65,126.71,126.65,126.69,64000.0,125.8895,125.9491,125.8895,125.9293,64000.0
2021-07-21 13:30:00,126.72,126.75,126.69,126.71,44000.0,125.9591,125.9889,125.9293,125.9491,44000.0
2021-07-21 13:40:00,126.71,126.85,126.7,126.85,55900.0,125.9491,126.0883,125.9392,126.0883,55900.0
2021-07-21 13:50:00,126.87,126.95,126.86,126.87,51300.0,126.1082,126.1877,126.0982,126.1082,51300.0
2021-07-21 14:00:00,126.85,126.85,126.78,126.81,181940.0,126.0883,126.0883,126.0187,126.0485,181940.0
2021-07-21 14:10:00,126.82,126.84,126.8,126.8,28000.0,126.0585,126.0784,126.0386,126.0386,28000.0
2021-07-21 14:20:00,126.83,126.86,126.83,126.83,29540.0,126.0684,126.0982,126.0684,126.0684,29540.0
2021-07-21 14:30:00,126.87,126.93,126.82,126.89,88960.0,126.1082,126.1678,126.0585,126.1281,88960.0
2021-07-21 14:40:00,126.91,127.0,126.91,127.0,154840.0,126.1479,126.2374,126.1479,126.2374,154840.0
2021-07-21 14:50:00,127.0,127.1,126.97,127.1,118640.0,126.2374,126.3368,126.2076,126.3368,118640.0
2021-07-21 15:00:00,127.08,127.22,127.06,127.22,135920.0,126.3169,126.4561,126.297,126.4561,135920.0
2021-07-21 15:10:00,127.26,127.39,127.22,127.38,135600.0,126.4958,126.6251,126.4561,126.6151,135600.0
2021-07-21 15:20:00,127.36,127.43,127.27,127.29,147480.0,126.5952,126.6648,126.5058,126.5257,147480.0
2021-07-21 15:30:00,127.31,127.44,127.26,127.26,192040.0,126.5455,126.6748,126.4958,126.4958,192040.0
2021-07-21 15:40:00,127.25,127.32,127.22,127.23,145180.0,126.4859,126.5555,126.4561,126.466,145180.0
2021-07-21 15:50:00,127.17,127.6,127.03,127.55,1019880.0,126.4064,126.8338,126.2672,126.7841,1019880.0
2021-07-22 09:30:00,127.84,127.84,127.5,127.76,494460.0,127.0724,127.0724,126.7344,126.9928,494460.0
2021-07-22 09:40:00,127.84,128.19,127.84,128.0,226500.0,127.0724,127.4203,127.0724,127.2314,226500.0
2021-07-22 09:50:00,128.0,128.17,127.93,127.93,151200.0,127.2314,127.4004,127.1618,127.1618,151200.0
2021-07-22 10:00:00,128.08,128.09,127.92,128.0,137420.0,127.3109,127.3209,127.1519,127.2314,137420.0
2021-07-22 10:10:00,128.01,128.32,127.99,128.27,124380.0,127.2413,127.5495,127.2215,127.4998,124380.0
2021-07-22 10:20:00,128.26,128.45,128.25,128.3,217300.0,127.4898,127.6787,127.4799,127.5296,217300.0
2021-07-22 10:30:00,128.3,128.3,128.1,128.23,71140.0,127.5296,127.5296,127.3308,127.46,71140.0
2021-07-22 10:40:00,128.25,128.44,128.25,128.3,64460.0,127.4799,127.6688,127.4799,127.5296,64460.0
2021-07-22 10:50:00,128.36,128.36,128.19,128.19,61100.0,127.5892,127.5892,127.4203,127.4203,61100.0
2021-07-22 11:00:00,128.22,128.23,128.0,128.09,80200.0,127.4501,127.46,127.2314,127.3209,80200.0
2021-07-22 11:10:00,128.09,128.12,127.96,128.11,81520.0,127.3209,127.3507,127.1916,127.3407,81520.0
2021-07-22 11:20:00,128.08,128.22,128.03,128.06,71220.0,127.3109,127.4501,127.2612,127.291,71220.0
2021-07-22 11:30:00,128.03,128.03,127.97,128.01,64360.0,127.2612,127.2612,127.2016,127.2413,64360.0
2021-07-22 11:40:00,128.0,128.04,127.87,127.88,29720.0,127.2314,127.2712,127.1022,127.1121,29720.0
2021-07-22 11:50:00,128.02,128.11,128.01,128.09,32360.0,127.2513,127.3407,127.2413,127.3209,32360.0
2021-07-22 12:00:00,128.08,128.08,127.75,127.75,64960.0,127.3109,127.3109,126.9829,126.9829,64960.0
2021-07-22 12:10:00,127.75,127.89,127.75,127.82,56900.0,126.9829,127.1221,126.9829,127.0525,56900.0
2021-07-22 12:20:00,127.75,127.8,127.7,127.79,38180.0,126.9829,127.0326,126.9332,127.0227,38180.0
2021-07-22 12:30:00,127.89,127.97,127.88,127.9,40720.0,127.1221,127.2016,127.1121,127.132,40720.0
2021-07-22 12:40:00,127.91,127.91,127.8,127.8,38680.0,127.1419,127.1419,127.0326,127.0326,38680.0
2021-07-22 12:50:00,127.83,127.89,127.83,127.88,24600.0,127.0624,127.1221,127.0624,127.1121,24600.0
2021-07-22 13:00:00,127.87,127.97,127.86,127.96,30220.0,127.1022,127.2016,127.0922,127.1916,30220.0
2021-07-22 13:10:00,127.93,128.11,127.93,128.11,83900.0,127.1618,127.3407,127.1618,127.3407,83900.0
2021-07-22 13:20:00,128.14,128.14,128.01,128.07,43000.0,127.3706,127.3706,127.2413,127.301,43000.0
2021-07-22 13:30:00,128.11,128.17,128.1,128.15,44560.0,127.3407,127.4004,127.3308,127.3805,44560.0
2021-07-22 13:40:00,128.16,128.24,128.14,128.24,56500.0,127.3904,127.47,127.3706,127.47,56500.0
2021-07-22 13:50:00,128.23,128.3,128.23,128.3,77920.0,127.46,127.5296,127.46,127.5296,77920.0
2021-07-22 14:00:00,128.29,128.42,128.26,128.29,84000.0,127.5197,127.6489,127.4898,127.5197,84000.0
2021-07-22 14:10:00,128.38,128.48,128.38,128.44,44800.0,127.6091,127.7085,127.6091,127.6688,44800.0
2021-07-22 14:20:00,128.42,128.43,128.24,128.25,147720.0,127.6489,127.6588,127.47,127.4799,147720.0
2021-07-22 14:30:00,128.26,128.26,128.15,128.17,110280.0,127.4898,127.4898,127.3805,127.4004,110280.0
2021-07-22 14:40:00,128.16,128.25,128.1,128.14,121820.0,127.3904,127.4799,127.3308,127.3706,121820.0
2021-07-22 14:50:00,128.15,128.23,128.13,128.23,129140.0,127.3805,127.46,127.3606,127.46,129140.0
2021-07-22 15:00:00,128.19,128.35,128.19,128.27,62260.0,127.4203,127.5793,127.4203,127.4998,62260.0
2021-07-22 15:10:00,128.25,128.39,128.25,128.35,135780.0,127.4799,127.6191,127.4799,127.5793,135780.0
2021-07-22 15:20:00,128.33,128.39,128.29,128.36,145540.0,127.5594,127.6191,127.5197,127.5892,145540.0
2021-07-22 15:30:00,128.34,128.38,128.14,128.21,234100.0,127.5694,127.6091,127.3706,127.4401,234100.0
2021-07-22 15:40:00,128.18,128.38,128.15,128.29,135380.0,127.4103,127.6091,127.3805,127.5197,135380.0
2021-07-22 15:50:00,128.32,128.42,128.27,128.41,363920.0,127.5495,127.6489,127.4998,127.6389,363920.0
2021-07-23 09:30:00,130.43,130.5,129.8,130.12,1561380.0,129.6468,129.7164,129.0206,129.3387,1561380.0
2021-07-23 09:40:00,130.15,130.4,129.9,130.36,525020.0,129.3685,129.617,129.12,129.5772,525020.0
2021-07-23 09:50:00,130.38,130.52,130.24,130.27,358820.0,129.5971,129.7363,129.4579,129.4878,358820.0
2021-07-23 10:00:00,130.26,130.82,130.26,130.75,629700.0,129.4778,130.0345,129.4778,129.9649,629700.0
2021-07-23 10:10:00,130.75,131.21,130.67,131.17,659800.0,129.9649,130.4221,129.8854,130.3824,659800.0
2021-07-23 10:20:00,131.16,131.26,130.95,131.12,487080.0,130.3724,130.4718,130.1637,130.3327,487080.0
2021-07-23 10:30:00,131.08,131.72,131.02,131.66,678780.0,130.2929,130.9291,130.2333,130.8694,678780.0
2021-07-23 10:40:00,131.6,131.69,131.28,131.28,257080.0,130.8098,130.8992,130.4917,130.4917,257080.0
2021-07-23 10:50:00,131.28,131.69,131.18,131.57,393020.0,130.4917,130.8992,130.3923,130.78,393020.0
2021-07-23 11:00:00,131.55,131.69,131.32,131.32,272080.0,130.7601,130.8992,130.5315,130.5315,272080.0
2021-07-23 11:10:00,131.33,131.34,131.02,131.17,446060.0,130.5414,130.5513,130.2333,130.3824,446060.0
2021-07-23 11:20:00,131.24,131.52,131.19,131.45,241720.0,130.4519,130.7303,130.4022,130.6607,241720.0
2021-07-23 11:30:00,131.52,131.68,131.49,131.64,202720.0,130.7303,130.8893,130.7004,130.8495,202720.0
2021-07-23 11:40:00,131.56,131.82,131.47,131.72,318060.0,130.77,131.0285,130.6806,130.9291,318060.0
2021-07-23 11:50:00,131.71,131.81,131.6,131.79,160800.0,130.9191,131.0185,130.8098,130.9986,160800.0
2021-07-23 12:00:00,131.8,131.84,131.65,131.65,142320.0,131.0086,131.0483,130.8595,130.8595,142320.0
2021-07-23 12:10:00,131.68,132.0,131.68,131.97,340340.0,130.8893,131.2074,130.8893,131.1776,340340.0
2021-07-23 12:20:00,131.97,132.06,131.87,131.94,375080.0,131.1776,131.267,131.0782,131.1477,375080.0
2021-07-23 12:30:00,131.93,132.03,131.9,132.01,212260.0,131.1378,131.2372,131.108,131.2173,212260.0
2021-07-23 12:40:00,132.02,132.52,132.01,132.47,739860.0,131.2273,131.7243,131.2173,131.6746,739860.0
2021-07-23 12:50:00,132.47,132.57,132.36,132.5,325940.0,131.6746,131.774,131.5652,131.7044,325940.0
2021-07-23 13:00:00,132.55,132.55,132.32,132.46,258080.0,131.7541,131.7541,131.5255,131.6646,258080.0
2021-07-23 13:10:00,132.48,132.65,132.48,132.57,269440.0,131.6845,131.8535,131.6845,131.774,269440.0
2021-07-23 13:20:00,132.57,132.89,132.53,132.71,303060.0,131.774,132.092,131.7342,131.9131,303060.0
2021-07-23 13:30:00,132.67,132.72,132.53,132.68,244080.0,131.8734,131.9231,131.7342,131.8833,244080.0
2021-07-23 13:40:00,132.65,133.04,132.64,132.98,483880.0,131.8535,132.2411,131.8435,132.1815,483880.0
2021-07-23 13:50:00,133.03,133.1,132.91,133.03,215780.0,132.2312,132.3008,132.1119,132.2312,215780.0
2021-07-23 14:00:00,133.06,133.33,133.0,133.29,383060.0,132.261,132.5294,132.2014,132.4896,383060.0
2021-07-23 14:10:00,133.21,133.4,133.17,133.25,428600.0,132.4101,132.599,132.3704,132.4499,428600.0
2021-07-23 14:20:00,133.23,133.29,133.13,133.13,186920.0,132.43,132.4896,132.3306,132.3306,186920.0
2021-07-23 14:30:00,133.14,133.18,133.05,133.12,353220.0,132.3405,132.3803,132.2511,132.3207,353220.0
2021-07-23 14:40:00,133.11,133.11,132.91,133.08,416760.0,132.3107,132.3107,132.1119,132.2809,416760.0
2021-07-23 14:50:00,133.08,133.22,133.02,133.07,327520.0,132.2809,132.42,132.2213,132.271,327520.0
2021-07-23 15:00:00,133.08,133.11,132.88,132.88,257940.0,132.2809,132.3107,132.0821,132.0821,257940.0
2021-07-23 15:10:00,132.9,132.91,132.82,132.89,269720.0,132.102,132.1119,132.0225,132.092,269720.0
2021-07-23 15:20:00,132.88,132.88,132.76,132.79,282260.0,132.0821,132.0821,131.9628,131.9926,282260.0
2021-07-23 15:30:00,132.8,133.3,132.76,133.25,495580.0,132.0026,132.4996,131.9628,132.4499,495580.0
2021-07-23 15:40:00,133.23,133.32,133.03,133.11,753080.0,132.43,132.5194,132.2312,132.3107,753080.0
2021-07-23 15:50:00,133.14,133.17,132.93,133.02,1419760.0,132.3405,132.3704,132.1318,132.2213,1419760.0
2021-07-26 09:30:00,133.33,133.45,132.3,133.41,1502300.0,132.5294,132.6487,131.5056,132.6089,1502300.0
2021-07-26 09:40:00,133.4,133.4,132.94,133.05,304320.0,132.599,132.599,132.1417,132.2511,304320.0
2021-07-26 09:50:00,133.11,133.29,132.95,133.1,254880.0,132.3107,132.4896,132.1517,132.3008,254880.0
2021-07-26 10:00:00,133.12,133.35,133.05,133.24,367260.0,132.3207,132.5493,132.2511,132.4399,367260.0
2021-07-26 10:10:00,133.21,133.22,132.66,132.66,261340.0,132.4101,132.42,131.8634,131.8634,261340.0
2021-07-26 10:20:00,132.63,133.0,132.63,132.91,118300.0,131.8336,132.2014,131.8336,132.1119,118300.0
2021-07-26 10:30:00,132.83,133.4,132.83,133.27,379500.0,132.0324,132.599,132.0324,132.4697,379500.0
2021-07-26 10:40:00,133.25,133.28,132.8,132.8,193700.0,132.4499,132.4797,132.0026,132.0026,193700.0
2021-07-26 10:50:00,132.83,133.0,132.83,132.85,117460.0,132.0324,132.2014,132.0324,132.0523,117460.0
2021-07-26 11:00:00,132.84,132.91,132.69,132.73,187040.0,132.0423,132.1119,131.8932,131.933,187040.0
2021-07-26 11:10:00,132.74,132.88,132.7,132.83,211120.0,131.9429,132.0821,131.9032,132.0324,211120.0
2021-07-26 11:20:00,132.78,132.91,132.71,132.87,113740.0,131.9827,132.1119,131.9131,132.0722,113740.0
2021-07-26 11:30:00,132.9,132.95,132.89,132.95,96320.0,132.102,132.1517,132.092,132.1517,96320.0
2021-07-26 11:40:00,132.96,133.12,132.94,133.08,138020.0,132.1616,132.3207,132.1417,132.2809,138020.0
2021-07-26 11:50:00,133.09,133.35,133.0,133.35,178060.0,132.2908,132.5493,132.2014,132.5493,178060.0
2021-07-26 12:00:00,133.35,133.7,133.35,133.58,231580.0,132.5493,132.8972,132.5493,132.7779,231580.0
2021-07-26 12:10:00,133.58,133.62,133.45,133.45,104800.0,132.7779,132.8176,132.6487,132.6487,104800.0
2021-07-26 12:20:00,133.46,133.51,133.22,133.22,113800.0,132.6586,132.7083,132.42,132.42,113800.0
2021-07-26 12:30:00,133.19,133.19,133.09,133.18,53500.0,132.3902,132.3902,132.2908,132.3803,53500.0
2021-07-26 12:40:00,133.21,133.21,133.15,133.16,121360.0,132.4101,132.4101,132.3505,132.3604,121360.0
2021-07-26 12:50:00,133.18,133.29,133.16,133.29,147820.0,132.3803,132.4896,132.3604,132.4896,147820.0
2021-07-26 13:00:00,133.32,133.39,133.3,133.38,26180.0,132.5194,132.589,132.4996,132.5791,26180.0
2021-07-26 13:10:00,133.4,133.45,133.36,133.38,70860.0,132.599,132.6487,132.5592,132.5791,70860.0
2021-07-26 13:20:00,133.35,133.35,133.18,133.27,52360.0,132.5493,132.5493,132.3803,132.4697,52360.0
2021-07-26 13:30:00,133.18,133.18,133.04,133.05,147060.0,132.3803,132.3803,132.2411,132.2511,147060.0
2021-07-26 13:40:00,133.04,133.13,132.97,132.97,219360.0,132.2411,132.3306,132.1716,132.1716,219360.0
2021-07-26 13:50:00,132.99,132.99,132.84,132.9,104580.0,132.1914,132.1914,132.0423,132.102,104580.0
2021-07-26 14:00:00,132.92,133.42,132.89,133.38,164760.0,132.1219,132.6188,132.092,132.5791,164760.0
2021-07-26 14:10:00,133.39,133.44,133.17,133.28,62540.0,132.589,132.6387,132.3704,132.4797,62540.0
2021-07-26 14:20:00,133.25,133.34,133.2,133.28,163740.0,132.4499,132.5393,132.4002,132.4797,163740.0
2021-07-26 14:30:00,133.27,133.36,133.18,133.29,151560.0,132.4697,132.5592,132.3803,132.4896,151560.0
2021-07-26 14:40:00,133.35,133.63,133.33,133.63,123680.0,132.5493,132.8276,132.5294,132.8276,123680.0
2021-07-26 14:50:00,133.63,133.78,133.59,133.72,261740.0,132.8276,132.9767,132.7878,132.917,261740.0
2021-07-26 15:00:00,133.68,133.86,133.65,133.72,225980.0,132.8773,133.0562,132.8475,132.917,225980.0
2021-07-26 15:10:00,133.76,133.9,133.69,133.71,141160.0,132.9568,133.096,132.8872,132.9071,141160.0
2021-07-26 15:20:00,133.76,133.99,133.76,133.95,284300.0,132.9568,133.1854,132.9568,133.1457,284300.0
2021-07-26 15:30:00,133.93,134.0,133.8,133.82,286520.0,133.1258,133.1954,132.9966,133.0164,286520.0
2021-07-26 15:40:00,133.78,133.86,133.5,133.55,367880.0,132.9767,133.0562,132.6984,132.7481,367880.0
2021-07-26 15:50:00,133.53,134.24,133.53,134.18,1376140.0,132.7282,133.4339,132.7282,133.3743,1376140.0
2021-07-27 09:30:00,134.25,134.34,133.8,134.06,1253980.0,133.4439,133.5333,132.9966,133.255,1253980.0
2021-07-27 09:40:00,134.03,134.2,133.67,134.18,552360.0,133.2252,133.3942,132.8673,133.3743,552360.0
2021-07-27 09:50:00,134.2,134.4,133.81,133.95,330560.0,133.3942,133.593,133.0065,133.1457,330560.0
2021-07-27 10:00:00,133.92,134.21,133.81,133.93,230240.0,133.1158,133.4041,133.0065,133.1258,230240.0
2021-07-27 10:10:00,133.99,133.99,132.84,133.02,630860.0,133.1854,133.1854,132.0423,132.2213,630860.0
2021-07-27 10:20:00,132.97,133.56,132.96,133.53,430860.0,132.1716,132.758,132.1616,132.7282,430860.0
2021-07-27 10:30:00,133.54,133.54,132.32,132.33,400520.0,132.7381,132.7381,131.5255,131.5354,400520.0
2021-07-27 10:40:00,132.34,132.6,132.18,132.38,292240.0,131.5453,131.8038,131.3863,131.5851,292240.0
2021-07-27 10:50:00,132.22,132.35,131.65,132.18,804200.0,131.4261,131.5553,130.8595,131.3863,804200.0
2021-07-27 11:00:00,132.13,132.61,132.01,132.07,432160.0,131.3366,131.8137,131.2173,131.277,432160.0
2021-07-27 11:10:00,132.13,132.22,131.33,131.33,330840.0,131.3366,131.4261,130.5414,130.5414,330840.0
2021-07-27 11:20:00,131.37,131.7,131.21,131.7,295640.0,130.5812,130.9092,130.4221,130.9092,295640.0
2021-07-27 11:30:00,131.64,131.71,131.22,131.4,325520.0,130.8495,130.9191,130.4321,130.611,325520.0
2021-07-27 11:40:00,131.35,131.81,131.27,131.79,408140.0,130.5613,131.0185,130.4818,130.9986,408140.0
2021-07-27 11:50:00,131.67,132.13,131.62,131.93,430740.0,130.8794,131.3366,130.8297,131.1378,430740.0
2021-07-27 12:00:00,131.8,131.8,131.34,131.51,190120.0,131.0086,131.0086,130.5513,130.7203,190120.0
2021-07-27 12:10:00,131.54,131.63,131.36,131.61,158120.0,130.7501,130.8396,130.5712,130.8197,158120.0
2021-07-27 12:20:00,131.57,131.58,131.29,131.37,147220.0,130.78,130.7899,130.5016,130.5812,147220.0
2021-07-27 12:30:00,131.36,131.41,131.0,131.1,363480.0,130.5712,130.6209,130.2134,130.3128,363480.0
2021-07-27 12:40:00,131.18,131.4,131.15,131.21,166340.0,130.3923,130.611,130.3625,130.4221,166340.0
2021-07-27 12:50:00,131.21,131.34,130.83,130.86,263940.0,130.4221,130.5513,130.0444,130.0742,263940.0
2021-07-27 13:00:00,130.93,131.01,130.57,130.81,366480.0,130.1438,130.2233,129.786,130.0245,366480.0
2021-07-27 13:10:00,130.83,130.84,130.13,130.3,427000.0,130.0444,130.0543,129.3486,129.5176,427000.0
2021-07-27 13:20:00,130.33,130.41,130.1,130.32,491120.0,129.5474,129.6269,129.3188,129.5375,491120.0
2021-07-27 13:30:00,130.38,130.66,130.26,130.58,562600.0,129.5971,129.8754,129.4778,129.7959,562600.0
2021-07-27 13:40:00,130.55,130.85,130.45,130.76,301960.0,129.7661,130.0643,129.6667,129.9748,301960.0
2021-07-27 13:50:00,130.69,130.84,130.17,130.17,313000.0,129.9052,130.0543,129.3884,129.3884,313000.0
2021-07-27 14:00:00,130.25,130.47,130.15,130.34,454760.0,129.4679,129.6866,129.3685,129.5573,454760.0
2021-07-27 14:10:00,130.36,130.8,130.31,130.72,699520.0,129.5772,130.0146,129.5275,129.9351,699520.0
2021-07-27 14:20:00,130.76,131.21,130.76,130.96,454100.0,129.9748,130.4221,129.9748,130.1736,454100.0
2021-07-27 14:30:00,130.95,131.38,130.95,131.2,501700.0,130.1637,130.5911,130.1637,130.4122,501700.0
2021-07-27 14:40:00,131.24,131.4,131.12,131.37,307440.0,130.4519,130.611,130.3327,130.5812,307440.0
2021-07-27 14:50:00,131.41,131.62,131.33,131.52,275360.0,130.6209,130.8297,130.5414,130.7303,275360.0
2021-07-27 15:00:00,131.58,131.84,131.58,131.82,494480.0,130.7899,131.0483,130.7899,131.0285,494480.0
2021-07-27 15:10:00,131.91,131.93,131.64,131.71,294740.0,131.1179,131.1378,130.8495,130.9191,294740.0
2021-07-27 15:20:00,131.71,131.74,131.31,131.58,548380.0,130.9191,130.9489,130.5215,130.7899,548380.0
2021-07-27 15:30:00,131.54,131.73,131.43,131.67,371580.0,130.7501,130.939,130.6408,130.8794,371580.0
2021-07-27 15:40:00,131.62,131.8,131.43,131.6,594160.0,130.8297,131.0086,130.6408,130.8098,594160.0
2021-07-27 15:50:00,131.62,131.99,131.43,131.96,1802740.0,130.8297,131.1974,130.6408,131.1676,1802740.0
2021-07-28 09:30:00,136.31,137.65,135.34,135.48,4869200.0,135.4915,136.8234,134.5273,134.6665,4869200.0
2021-07-28 09:40:00,135.32,136.02,135.28,135.51,1976240.0,134.5074,135.2032,134.4677,134.6963,1976240.0
2021-07-28 09:50:00,135.62,137.05,135.58,136.78,1958060.0,134.8056,136.2271,134.7659,135.9587,1958060.0
2021-07-28 10:00:00,136.76,137.15,136.56,137.0,1030860.0,135.9388,136.3265,135.74,136.1774,1030860.0
2021-07-28 10:10:00,137.04,137.44,136.51,137.4,1121580.0,136.2171,136.6147,135.6903,136.575,1121580.0
2021-07-28 10:20:00,137.41,137.9,137.2,137.64,2328200.0,136.5849,137.0719,136.3762,136.8135,2328200.0
2021-07-28 10:30:00,137.66,138.28,137.56,138.0,2063060.0,136.8334,137.4497,136.734,137.1713,2063060.0
2021-07-28 10:40:00,137.99,137.99,137.43,137.81,1074040.0,137.1614,137.1614,136.6048,136.9825,1074040.0
2021-07-28 10:50:00,137.88,138.3,137.84,138.02,1063280.0,137.0521,137.4695,137.0123,137.1912,1063280.0
2021-07-28 11:00:00,138.05,138.2,137.69,137.79,1267500.0,137.221,137.3701,136.8632,136.9626,1267500.0
2021-07-28 11:10:00,137.77,137.84,137.31,137.55,1244760.0,136.9427,137.0123,136.4855,136.724,1244760.0
2021-07-28 11:20:00,137.55,137.59,136.9,137.12,1975020.0,136.724,136.7638,136.078,136.2966,1975020.0
2021-07-28 11:30:00,137.07,137.15,136.62,136.94,1128900.0,136.2469,136.3265,135.7996,136.1177,1128900.0
2021-07-28 11:40:00,136.98,137.24,136.87,136.95,1178000.0,136.1575,136.4159,136.0481,136.1277,1178000.0
2021-07-28 11:50:00,136.94,137.0,136.65,136.88,1242460.0,136.1177,136.1774,135.8295,136.0581,1242460.0
2021-07-28 12:00:00,136.91,137.23,136.8,137.19,731060.0,136.0879,136.406,135.9786,136.3662,731060.0
2021-07-28 12:10:00,137.15,137.3,136.85,136.95,1330400.0,136.3265,136.4756,136.0283,136.1277,1330400.0
2021-07-28 12:20:00,136.95,136.98,136.71,136.87,676900.0,136.1277,136.1575,135.8891,136.0481,676900.0
2021-07-28 12:30:00,136.79,136.93,136.42,136.46,792820.0,135.9686,136.1078,135.6008,135.6406,792820.0
2021-07-28 12:40:00,136.48,136.58,136.17,136.5,1321080.0,135.6605,135.7599,135.3523,135.6804,1321080.0
2021-07-28 12:50:00,136.61,136.61,136.22,136.32,663920.0,135.7897,135.7897,135.402,135.5014,663920.0
2021-07-28 13:00:00,136.26,136.58,136.26,136.35,749920.0,135.4418,135.7599,135.4418,135.5313,749920.0
2021-07-28 13:10:00,136.33,136.36,135.82,135.91,568940.0,135.5114,135.5412,135.0044,135.0939,568940.0
2021-07-28 13:20:00,135.91,136.12,135.81,136.02,322200.0,135.0939,135.3026,134.9945,135.2032,322200.0
2021-07-28 13:30:00,136.01,136.1,135.88,136.0,509880.0,135.1933,135.2828,135.0641,135.1834,509880.0
2021-07-28 13:40:00,135.99,136.68,135.99,136.6,1085100.0,135.1734,135.8593,135.1734,135.7798,1085100.0
2021-07-28 13:50:00,136.6,136.91,136.37,136.65,1247680.0,135.7798,136.0879,135.5511,135.8295,1247680.0
2021-07-28 14:00:00,136.72,137.24,136.25,136.62,1654900.0,135.899,136.4159,135.4319,135.7996,1654900.0
2021-07-28 14:10:00,136.53,136.92,136.53,136.65,1030280.0,135.7102,136.0978,135.7102,135.8295,1030280.0
2021-07-28 14:20:00,136.53,136.74,136.19,136.33,769200.0,135.7102,135.9189,135.3722,135.5114,769200.0
2021-07-28 14:30:00,136.28,136.4,135.85,136.27,646920.0,135.4617,135.581,135.0343,135.4517,646920.0
2021-07-28 14:40:00,136.28,136.45,136.05,136.45,486620.0,135.4617,135.6307,135.2331,135.6307,486620.0
2021-07-28 14:50:00,136.38,136.48,135.88,136.03,602800.0,135.5611,135.6605,135.0641,135.2132,602800.0
2021-07-28 15:00:00,136.1,136.24,136.02,136.09,665000.0,135.2828,135.4219,135.2032,135.2728,665000.0
2021-07-28 15:10:00,136.09,136.34,136.08,136.23,376340.0,135.2728,135.5213,135.2629,135.412,376340.0
2021-07-28 15:20:00,136.26,136.26,136.06,136.25,418420.0,135.4418,135.4418,135.243,135.4319,418420.0
2021-07-28 15:30:00,136.27,136.39,136.18,136.21,425700.0,135.4517,135.571,135.3623,135.3921,425700.0
2021-07-28 15:40:00,136.2,136.37,136.05,136.22,606440.0,135.3822,135.5511,135.2331,135.402,606440.0
2021-07-28 15:50:00,136.23,136.45,136.08,136.15,2806600.0,135.412,135.6307,135.2629,135.3325,2806600.0
2021-07-29 09:30:00,135.95,136.32,135.74,136.03,1346140.0,135.1337,135.5014,134.9249,135.2132,1346140.0
2021-07-29 09:40:00,136.0,136.28,135.8,136.1,585000.0,135.1834,135.4617,134.9846,135.2828,585000.0
2021-07-29 09:50:00,136.09,136.35,136.05,136.06,349260.0,135.2728,135.5313,135.2331,135.243,349260.0
2021-07-29 10:00:00,136.1,136.23,136.0,136.1,329980.0,135.2828,135.412,135.1834,135.2828,329980.0
2021-07-29 10:10:00,136.0,136.05,135.8,135.91,539540.0,135.1834,135.2331,134.9846,135.0939,539540.0
2021-07-29 10:20:00,135.89,136.3,135.69,136.27,405400.0,135.074,135.4816,134.8752,135.4517,405400.0
2021-07-29 10:30:00,136.31,136.54,136.16,136.5,249440.0,135.4915,135.7201,135.3424,135.6804,249440.0
2021-07-29 10:40:00,136.46,136.66,136.01,136.14,270780.0,135.6406,135.8394,135.1933,135.3225,270780.0
2021-07-29 10:50:00,136.16,136.49,136.11,136.39,204560.0,135.3424,135.6704,135.2927,135.571,204560.0
2021-07-29 11:00:00,136.38,136.52,136.37,136.47,136800.0,135.5611,135.7002,135.5511,135.6505,136800.0
2021-07-29 11:10:00,136.49,136.6,136.3,136.45,216080.0,135.6704,135.7798,135.4816,135.6307,216080.0
2021-07-29 11:20:00,136.43,136.6,136.28,136.44,135900.0,135.6108,135.7798,135.4617,135.6207,135900.0
2021-07-29 11:30:00,136.45,136.51,136.29,136.4,739680.0,135.6307,135.6903,135.4716,135.581,739680.0
2021-07-29 11:40:00,136.38,136.54,136.34,136.45,261420.0,135.5611,135.7201,135.5213,135.6307,261420.0
2021-07-29 11:50:00,136.43,136.44,135.85,135.97,416720.0,135.6108,135.6207,135.0343,135.1535,416720.0
2021-07-29 12:00:00,135.98,136.14,135.93,136.01,240940.0,135.1635,135.3225,135.1138,135.1933,240940.0
2021-07-29 12:10:00,136.01,136.09,135.97,136.07,181060.0,135.1933,135.2728,135.1535,135.2529,181060.0
2021-07-29 12:20:00,136.05,136.09,135.91,135.96,102560.0,135.2331,135.2728,135.0939,135.1436,102560.0
2021-07-29 12:30:00,135.96,136.06,135.88,135.92,112260.0,135.1436,135.243,135.0641,135.1038,112260.0
2021-07-29 12:40:00,135.85,135.89,135.77,135.78,154180.0,135.0343,135.074,134.9547,134.9647,154180.0
2021-07-29 12:50:00,135.79,135.88,135.74,135.77,226020.0,134.9746,135.0641,134.9249,134.9547,226020.0
2021-07-29 13:00:00,135.77,135.83,135.69,135.81,167280.0,134.9547,135.0144,134.8752,134.9945,167280.0
2021-07-29 13:10:00,135.8,135.88,135.66,135.73,120900.0,134.9846,135.0641,134.8454,134.915,120900.0
2021-07-29 13:20:00,135.71,135.73,135.61,135.65,178320.0,134.8951,134.915,134.7957,134.8355,178320.0
2021-07-29 13:30:00,135.65,135.82,135.58,135.65,128000.0,134.8355,135.0044,134.7659,134.8355,128000.0
2021-07-29 13:40:00,135.69,135.84,135.68,135.8,79060.0,134.8752,135.0243,134.8653,134.9846,79060.0
2021-07-29 13:50:00,135.76,135.89,135.72,135.75,131640.0,134.9448,135.074,134.905,134.9349,131640.0
2021-07-29 14:00:00,135.73,135.77,135.58,135.73,201940.0,134.915,134.9547,134.7659,134.915,201940.0
2021-07-29 14:10:00,135.73,135.9,135.73,135.79,97540.0,134.915,135.084,134.915,134.9746,97540.0
2021-07-29 14:20:00,135.77,136.08,135.75,136.04,250100.0,134.9547,135.2629,134.9349,135.2231,250100.0
2021-07-29 14:30:00,136.03,136.11,135.83,135.87,105000.0,135.2132,135.2927,135.0144,135.0541,105000.0
2021-07-29 14:40:00,135.89,136.05,135.89,136.01,199400.0,135.074,135.2331,135.074,135.1933,199400.0
2021-07-29 14:50:00,135.98,136.02,135.85,135.87,143480.0,135.1635,135.2032,135.0343,135.0541,143480.0
2021-07-29 15:00:00,135.87,135.88,135.58,135.69,251340.0,135.0541,135.0641,134.7659,134.8752,251340.0
2021-07-29 15:10:00,135.67,135.71,135.64,135.68,146160.0,134.8553,134.8951,134.8255,134.8653,146160.0
2021-07-29 15:20:00,135.65,135.81,135.6,135.7,182760.0,134.8355,134.9945,134.7858,134.8852,182760.0
2021-07-29 15:30:00,135.7,135.75,135.6,135.71,180720.0,134.8852,134.9349,134.7858,134.8951,180720.0
2021-07-29 15:40:00,135.72,135.87,135.61,135.67,261960.0,134.905,135.0541,134.7957,134.8553,261960.0
2021-07-29 15:50:00,135.6,135.87,135.54,135.8,679160.0,134.7858,135.0541,134.7261,134.9846,679160.0
2021-07-30 09:30:00,135.04,135.18,134.42,134.45,1038880.0,134.2291,134.3683,133.6128,133.6427,1038880.0
2021-07-30 09:40:00,134.45,134.93,134.26,134.87,571780.0,133.6427,134.1198,133.4538,134.0601,571780.0
2021-07-30 09:50:00,134.87,135.2,134.71,135.2,340400.0,134.0601,134.3882,133.9011,134.3882,340400.0
2021-07-30 10:00:00,135.22,135.28,135.03,135.07,238760.0,134.408,134.4677,134.2192,134.2589,238760.0
2021-07-30 10:10:00,135.06,135.1,134.94,135.03,248300.0,134.249,134.2888,134.1297,134.2192,248300.0
2021-07-30 10:20:00,135.04,135.06,134.77,134.82,256680.0,134.2291,134.249,133.9607,134.0104,256680.0
2021-07-30 10:30:00,134.85,135.14,134.76,135.08,268740.0,134.0403,134.3285,133.9508,134.2689,268740.0
2021-07-30 10:40:00,135.09,135.3,134.93,134.93,214780.0,134.2788,134.4876,134.1198,134.1198,214780.0
2021-07-30 10:50:00,134.9,134.93,134.71,134.75,135780.0,134.09,134.1198,133.9011,133.9409,135780.0
2021-07-30 11:00:00,134.6,134.89,134.56,134.82,89340.0,133.7918,134.08,133.752,134.0104,89340.0
2021-07-30 11:10:00,134.87,134.89,134.57,134.59,169440.0,134.0601,134.08,133.7619,133.7818,169440.0
2021-07-30 11:20:00,134.56,134.77,134.46,134.77,120940.0,133.752,133.9607,133.6526,133.9607,120940.0
2021-07-30 11:30:00,134.74,134.78,134.35,134.41,246680.0,133.9309,133.9707,133.5433,133.6029,246680.0
2021-07-30 11:40:00,134.41,134.61,134.38,134.53,117020.0,133.6029,133.8017,133.5731,133.7222,117020.0
2021-07-30 11:50:00,134.52,134.63,134.43,134.6,129300.0,133.7122,133.8216,133.6228,133.7918,129300.0
2021-07-30 12:00:00,134.57,134.74,134.53,134.55,153960.0,133.7619,133.9309,133.7222,133.7421,153960.0
2021-07-30 12:10:00,134.56,134.69,134.48,134.68,117220.0,133.752,133.8812,133.6725,133.8713,117220.0
2021-07-30 12:20:00,134.71,134.72,134.6,134.6,112560.0,133.9011,133.911,133.7918,133.7918,112560.0
2021-07-30 12:30:00,134.65,134.81,134.64,134.69,54140.0,133.8415,134.0005,133.8315,133.8812,54140.0
2021-07-30 12:40:00,134.59,134.69,134.57,134.66,64380.0,133.7818,133.8812,133.7619,133.8514,64380.0
2021-07-30 12:50:00,134.67,134.79,134.63,134.79,70600.0,133.8613,133.9806,133.8216,133.9806,70600.0
2021-07-30 13:00:00,134.8,134.88,134.66,134.84,104020.0,133.9906,134.0701,133.8514,134.0303,104020.0
2021-07-30 13:10:00,134.85,135.03,134.85,134.9,225520.0,134.0403,134.2192,134.0403,134.09,225520.0
2021-07-30 13:20:00,134.92,134.92,134.75,134.85,118580.0,134.1098,134.1098,133.9409,134.0403,118580.0
2021-07-30 13:30:00,134.85,135.03,134.85,135.01,135600.0,134.0403,134.2192,134.0403,134.1993,135600.0
2021-07-30 13:40:00,135.0,135.0,134.76,134.76,93140.0,134.1894,134.1894,133.9508,133.9508,93140.0
2021-07-30 13:50:00,134.81,134.85,134.73,134.74,67940.0,134.0005,134.0403,133.921,133.9309,67940.0
2021-07-30 14:00:00,134.71,134.75,134.5,134.68,174980.0,133.9011,133.9409,133.6924,133.8713,174980.0
2021-07-30 14:10:00,134.65,134.66,134.43,134.53,111220.0,133.8415,133.8514,133.6228,133.7222,111220.0
2021-07-30 14:20:00,134.5,134.53,134.43,134.43,90280.0,133.6924,133.7222,133.6228,133.6228,90280.0
2021-07-30 14:30:00,134.45,134.47,134.37,134.37,207760.0,133.6427,133.6625,133.5631,133.5631,207760.0
2021-07-30 14:40:00,134.34,134.71,134.3,134.64,121660.0,133.5333,133.9011,133.4936,133.8315,121660.0
2021-07-30 14:50:00,134.67,134.78,134.67,134.74,79720.0,133.8613,133.9707,133.8613,133.9309,79720.0
2021-07-30 15:00:00,134.75,134.88,134.73,134.83,175460.0,133.9409,134.0701,133.921,134.0204,175460.0
2021-07-30 15:10:00,134.86,134.86,134.71,134.71,101700.0,134.0502,134.0502,133.9011,133.9011,101700.0
2021-07-30 15:20:00,134.71,134.71,134.55,134.65,200100.0,133.9011,133.9011,133.7421,133.8415,200100.0
2021-07-30 15:30:00,134.67,134.84,134.64,134.73,273160.0,133.8613,134.0303,133.8315,133.921,273160.0
2021-07-30 15:40:00,134.75,134.75,134.53,134.59,282060.0,133.9409,133.9409,133.7222,133.7818,282060.0
2021-07-30 15:50:00,134.62,134.83,134.55,134.75,1248160.0,133.8116,134.0204,133.7421,133.9409,1248160.0
2021-08-02 09:30:00,135.12,135.34,134.77,134.88,1018820.0,134.3086,134.5273,133.9607,134.0701,1018820.0
2021-08-02 09:40:00,134.85,134.85,134.05,134.11,507820.0,134.0403,134.0403,133.2451,133.3047,507820.0
2021-08-02 09:50:00,134.18,134.26,133.79,134.11,447300.0,133.3743,133.4538,132.9866,133.3047,447300.0
2021-08-02 10:00:00,134.15,134.43,134.07,134.4,270440.0,133.3445,133.6228,133.2649,133.593,270440.0
2021-08-02 10:10:00,134.44,135.05,134.44,134.99,432700.0,133.6327,134.2391,133.6327,134.1794,432700.0
2021-08-02 10:20:00,134.99,134.99,134.63,134.77,290280.0,134.1794,134.1794,133.8216,133.9607,290280.0
2021-08-02 10:30:00,134.77,134.77,134.61,134.64,114180.0,133.9607,133.9607,133.8017,133.8315,114180.0
2021-08-02 10:40:00,134.66,134.72,134.41,134.58,160020.0,133.8514,133.911,133.6029,133.7719,160020.0
2021-08-02 10:50:00,134.6,134.73,134.56,134.69,247200.0,133.7918,133.921,133.752,133.8812,247200.0
2021-08-02 11:00:00,134.72,134.98,134.65,134.97,280340.0,133.911,134.1695,133.8415,134.1595,280340.0
2021-08-02 11:10:00,134.99,135.02,134.83,134.96,173280.0,134.1794,134.2092,134.0204,134.1496,173280.0
2021-08-02 11:20:00,134.96,135.09,134.9,135.07,126760.0,134.1496,134.2788,134.09,134.2589,126760.0
2021-08-02 11:30:00,135.08,135.18,135.0,135.02,170280.0,134.2689,134.3683,134.1894,134.2092,170280.0
2021-08-02 11:40:00,134.96,135.1,134.96,135.0,45540.0,134.1496,134.2888,134.1496,134.1894,45540.0
2021-08-02 11:50:00,134.98,135.04,134.54,134.54,113940.0,134.1695,134.2291,133.7321,133.7321,113940.0
2021-08-02 12:00:00,134.56,134.59,134.4,134.52,126620.0,133.752,133.7818,133.593,133.7122,126620.0
2021-08-02 12:10:00,134.48,134.76,134.45,134.62,91940.0,133.6725,133.9508,133.6427,133.8116,91940.0
2021-08-02 12:20:00,134.67,134.7,134.48,134.57,80460.0,133.8613,133.8912,133.6725,133.7619,80460.0
2021-08-02 12:30:00,134.55,134.82,134.55,134.74,68300.0,133.7421,134.0104,133.7421,133.9309,68300.0
2021-08-02 12:40:00,134.73,134.83,134.68,134.73,69280.0,133.921,134.0204,133.8713,133.921,69280.0
2021-08-02 12:50:00,134.72,134.82,134.6,134.72,70400.0,133.911,134.0104,133.7918,133.911,70400.0
2021-08-02 13:00:00,134.71,134.8,134.64,134.74,81980.0,133.9011,133.9906,133.8315,133.9309,81980.0
2021-08-02 13:10:00,134.77,134.8,134.75,134.8,62460.0,133.9607,133.9906,133.9409,133.9906,62460.0
2021-08-02 13:20:00,134.89,134.89,134.75,134.75,36980.0,134.08,134.08,133.9409,133.9409,36980.0
2021-08-02 13:30:00,134.76,134.77,134.63,134.66,56580.0,133.9508,133.9607,133.8216,133.8514,56580.0
2021-08-02 13:40:00,134.69,134.75,134.6,134.6,62180.0,133.8812,133.9409,133.7918,133.7918,62180.0
2021-08-02 13:50:00,134.55,134.64,134.46,134.64,56000.0,133.7421,133.8315,133.6526,133.8315,56000.0
2021-08-02 14:00:00,134.63,134.66,134.55,134.59,73760.0,133.8216,133.8514,133.7421,133.7818,73760.0
2021-08-02 14:10:00,134.61,134.69,134.61,134.64,46200.0,133.8017,133.8812,133.8017,133.8315,46200.0
2021-08-02 14:20:00,134.64,134.65,134.53,134.64,68200.0,133.8315,133.8415,133.7222,133.8315,68200.0
2021-08-02 14:30:00,134.64,134.83,134.62,134.78,172400.0,133.8315,134.0204,133.8116,133.9707,172400.0
2021-08-02 14:40:00,134.87,134.89,134.79,134.85,70880.0,134.0601,134.08,133.9806,134.0403,70880.0
2021-08-02 14:50:00,134.83,134.87,134.78,134.81,52000.0,134.0204,134.0601,133.9707,134.0005,52000.0
2021-08-02 15:00:00,134.73,134.83,134.73,134.79,31000.0,133.921,134.0204,133.921,133.9806,31000.0
2021-08-02 15:10:00,134.78,134.85,134.71,134.78,93140.0,133.9707,134.0403,133.9011,133.9707,93140.0
2021-08-02 15:20:00,134.77,134.77,134.65,134.71,124300.0,133.9607,133.9607,133.8415,133.9011,124300.0
2021-08-02 15:30:00,134.71,134.75,134.59,134.59,116520.0,133.9011,133.9409,133.7818,133.7818,116520.0
2021-08-02 15:40:00,134.6,134.74,134.56,134.59,202360.0,133.7918,133.9309,133.752,133.7818,202360.0
2021-08-02 15:50:00,134.62,135.0,134.58,134.87,686060.0,133.8116,134.1894,133.7719,134.0601,686060.0
2021-08-03 09:30:00,135.18,135.26,134.56,134.97,497560.0,134.3683,134.4478,133.752,134.1595,497560.0
2021-08-03 09:40:00,135.04,135.25,134.77,135.05,288500.0,134.2291,134.4379,133.9607,134.2391,288500.0
2021-08-03 09:50:00,134.88,134.88,134.15,134.17,310540.0,134.0701,134.0701,133.3445,133.3643,310540.0
2021-08-03 10:00:00,134.24,134.3,133.73,133.73,344520.0,133.4339,133.4936,132.927,132.927,344520.0
2021-08-03 10:10:00,133.77,134.1,133.77,134.06,383680.0,132.9667,133.2948,132.9667,133.255,383680.0
2021-08-03 10:20:00,134.06,134.29,134.01,134.16,202000.0,133.255,133.4836,133.2053,133.3544,202000.0
2021-08-03 10:30:00,134.1,134.12,133.69,133.73,188580.0,133.2948,133.3146,132.8872,132.927,188580.0
2021-08-03 10:40:00,133.73,133.89,133.47,133.83,200540.0,132.927,133.086,132.6685,133.0264,200540.0
2021-08-03 10:50:00,133.82,133.91,133.77,133.84,93360.0,133.0164,133.1059,132.9667,133.0363,93360.0
2021-08-03 11:00:00,133.93,134.0,133.7,133.85,139040.0,133.1258,133.1954,132.8972,133.0463,139040.0
2021-08-03 11:10:00,133.7,133.83,133.44,133.44,146260.0,132.8972,133.0264,132.6387,132.6387,146260.0
2021-08-03 11:20:00,133.44,133.7,133.32,133.58,164220.0,132.6387,132.8972,132.5194,132.7779,164220.0
2021-08-03 11:30:00,133.66,134.08,133.66,134.01,115600.0,132.8574,133.2749,132.8574,133.2053,115600.0
2021-08-03 11:40:00,134.05,134.94,134.05,134.88,389880.0,133.2451,134.1297,133.2451,134.0701,389880.0
2021-08-03 11:50:00,134.9,135.46,134.85,135.33,435800.0,134.09,134.6466,134.0403,134.5174,435800.0
2021-08-03 12:00:00,135.37,135.5,135.22,135.27,303620.0,134.5571,134.6864,134.408,134.4577,303620.0
2021-08-03 12:10:00,135.29,135.3,135.17,135.17,75880.0,134.4776,134.4876,134.3583,134.3583,75880.0
2021-08-03 12:20:00,135.15,135.23,135.04,135.15,73880.0,134.3385,134.418,134.2291,134.3385,73880.0
2021-08-03 12:30:00,135.13,135.61,135.13,135.54,248900.0,134.3186,134.7957,134.3186,134.7261,248900.0
2021-08-03 12:40:00,135.55,135.55,135.25,135.31,141020.0,134.7361,134.7361,134.4379,134.4975,141020.0
2021-08-03 12:50:00,135.34,135.46,135.23,135.46,203580.0,134.5273,134.6466,134.418,134.6466,203580.0
2021-08-03 13:00:00,135.5,135.68,135.49,135.57,115120.0,134.6864,134.8653,134.6764,134.7559,115120.0
2021-08-03 13:10:00,135.63,135.73,135.53,135.66,53080.0,134.8156,134.915,134.7162,134.8454,53080.0
2021-08-03 13:20:00,135.68,135.68,135.33,135.41,249840.0,134.8653,134.8653,134.5174,134.5969,249840.0
2021-08-03 13:30:00,135.39,135.45,135.17,135.22,93780.0,134.577,134.6367,134.3583,134.408,93780.0
2021-08-03 13:40:00,135.3,135.55,135.22,135.37,60040.0,134.4876,134.7361,134.408,134.5571,60040.0
2021-08-03 13:50:00,135.39,135.4,135.18,135.21,73220.0,134.577,134.587,134.3683,134.3981,73220.0
2021-08-03 14:00:00,135.22,135.22,134.86,135.21,299720.0,134.408,134.408,134.0502,134.3981,299720.0
2021-08-03 14:10:00,135.29,135.32,135.22,135.25,20920.0,134.4776,134.5074,134.408,134.4379,20920.0
2021-08-03 14:20:00,135.3,135.44,135.3,135.35,31640.0,134.4876,134.6267,134.4876,134.5373,31640.0
2021-08-03 14:30:00,135.32,135.39,135.26,135.29,70000.0,134.5074,134.577,134.4478,134.4776,70000.0
2021-08-03 14:40:00,135.32,135.38,135.12,135.12,87980.0,134.5074,134.5671,134.3086,134.3086,87980.0
2021-08-03 14:50:00,135.25,135.43,135.24,135.38,68000.0,134.4379,134.6168,134.4279,134.5671,68000.0
2021-08-03 15:00:00,135.39,135.5,135.36,135.43,92400.0,134.577,134.6864,134.5472,134.6168,92400.0
2021-08-03 15:10:00,135.42,135.51,135.33,135.41,93520.0,134.6068,134.6963,134.5174,134.5969,93520.0
2021-08-03 15:20:00,135.45,135.66,135.43,135.57,231720.0,134.6367,134.8454,134.6168,134.7559,231720.0
2021-08-03 15:30:00,135.56,135.65,135.5,135.51,163680.0,134.746,134.8355,134.6864,134.6963,163680.0
2021-08-03 15:40:00,135.51,135.54,135.41,135.46,148760.0,134.6963,134.7261,134.5969,134.6466,148760.0
2021-08-03 15:50:00,135.47,135.7,135.42,135.6,700780.0,134.6565,134.8852,134.6068,134.7858,700780.0
2021-08-04 09:30:00,135.35,135.65,134.93,135.14,862020.0,134.5373,134.8355,134.1198,134.3285,862020.0
2021-08-04 09:40:00,135.2,135.39,135.05,135.05,211900.0,134.3882,134.577,134.2391,134.2391,211900.0
2021-08-04 09:50:00,135.09,135.2,134.72,135.02,285680.0,134.2788,134.3882,133.911,134.2092,285680.0
2021-08-04 10:00:00,135.04,135.06,134.74,134.9,375860.0,134.2291,134.249,133.9309,134.09,375860.0
2021-08-04 10:10:00,134.94,135.0,134.7,134.82,154040.0,134.1297,134.1894,133.8912,134.0104,154040.0
2021-08-04 10:20:00,134.81,134.85,134.52,134.57,386260.0,134.0005,134.0403,133.7122,133.7619,386260.0
2021-08-04 10:30:00,134.65,134.86,134.49,134.74,218420.0,133.8415,134.0502,133.6824,133.9309,218420.0
2021-08-04 10:40:00,134.73,134.78,134.54,134.72,263220.0,133.921,133.9707,133.7321,133.911,263220.0
2021-08-04 10:50:00,134.66,134.79,134.55,134.75,127720.0,133.8514,133.9806,133.7421,133.9409,127720.0
2021-08-04 11:00:00,134.8,135.04,134.8,134.87,271700.0,133.9906,134.2291,133.9906,134.0601,271700.0
2021-08-04 11:10:00,134.96,135.05,134.8,134.87,139980.0,134.1496,134.2391,133.9906,134.0601,139980.0
2021-08-04 11:20:00,134.84,134.93,134.74,134.85,121080.0,134.0303,134.1198,133.9309,134.0403,121080.0
2021-08-04 11:30:00,134.98,135.25,134.89,134.89,149040.0,134.1695,134.4379,134.08,134.08,149040.0
2021-08-04 11:40:00,135.01,135.26,134.94,135.23,137280.0,134.1993,134.4478,134.1297,134.418,137280.0
2021-08-04 11:50:00,135.22,135.47,135.19,135.47,220420.0,134.408,134.6565,134.3782,134.6565,220420.0
2021-08-04 12:00:00,135.49,135.49,135.18,135.27,100880.0,134.6764,134.6764,134.3683,134.4577,100880.0
2021-08-04 12:10:00,135.31,135.38,135.29,135.31,37780.0,134.4975,134.5671,134.4776,134.4975,37780.0
2021-08-04 12:20:00,135.21,135.27,135.1,135.13,141900.0,134.3981,134.4577,134.2888,134.3186,141900.0
2021-08-04 12:30:00,135.12,135.13,135.01,135.03,77500.0,134.3086,134.3186,134.1993,134.2192,77500.0
2021-08-04 12:40:00,135.05,135.13,134.99,135.13,57820.0,134.2391,134.3186,134.1794,134.3186,57820.0
2021-08-04 12:50:00,135.15,135.2,135.07,135.15,38340.0,134.3385,134.3882,134.2589,134.3385,38340.0
2021-08-04 13:00:00,135.19,135.41,135.18,135.39,69340.0,134.3782,134.5969,134.3683,134.577,69340.0
2021-08-04 13:10:00,135.41,135.57,135.39,135.56,111340.0,134.5969,134.7559,134.577,134.746,111340.0
2021-08-04 13:20:00,135.58,135.65,135.43,135.5,136640.0,134.7659,134.8355,134.6168,134.6864,136640.0
2021-08-04 13:30:00,135.55,135.55,135.2,135.22,154400.0,134.7361,134.7361,134.3882,134.408,154400.0
2021-08-04 13:40:00,135.25,135.32,135.18,135.3,106980.0,134.4379,134.5074,134.3683,134.4876,106980.0
2021-08-04 13:50:00,135.26,135.35,135.26,135.34,34160.0,134.4478,134.5373,134.4478,134.5273,34160.0
2021-08-04 14:00:00,135.34,135.44,135.28,135.32,66680.0,134.5273,134.6267,134.4677,134.5074,66680.0
2021-08-04 14:10:00,135.39,135.56,135.35,135.51,54140.0,134.577,134.746,134.5373,134.6963,54140.0
2021-08-04 14:20:00,135.52,135.57,135.47,135.47,102160.0,134.7062,134.7559,134.6565,134.6565,102160.0
2021-08-04 14:30:00,135.51,135.6,135.42,135.59,118980.0,134.6963,134.7858,134.6068,134.7758,118980.0
2021-08-04 14:40:00,135.57,135.57,135.33,135.39,98800.0,134.7559,134.7559,134.5174,134.577,98800.0
2021-08-04 14:50:00,135.33,135.38,135.3,135.35,58940.0,134.5174,134.5671,134.4876,134.5373,58940.0
2021-08-04 15:00:00,135.38,135.4,135.26,135.26,110020.0,134.5671,134.587,134.4478,134.4478,110020.0
2021-08-04 15:10:00,135.3,135.31,135.16,135.18,96000.0,134.4876,134.4975,134.3484,134.3683,96000.0
2021-08-04 15:20:00,135.2,135.28,135.18,135.22,78280.0,134.3882,134.4677,134.3683,134.408,78280.0
2021-08-04 15:30:00,135.25,135.25,135.11,135.2,109320.0,134.4379,134.4379,134.2987,134.3882,109320.0
2021-08-04 15:40:00,135.18,135.23,135.14,135.18,85200.0,134.3683,134.418,134.3285,134.3683,85200.0
2021-08-04 15:50:00,135.2,135.47,135.1,135.1,549620.0,134.3882,134.6565,134.2888,134.2888,549620.0
2021-08-05 09:30:00,135.68,135.68,134.9,134.93,631780.0,134.8653,134.8653,134.09,134.1198,631780.0
2021-08-05 09:40:00,134.93,135.57,134.85,135.39,357680.0,134.1198,134.7559,134.0403,134.577,357680.0
2021-08-05 09:50:00,135.38,135.5,135.25,135.29,200480.0,134.5671,134.6864,134.4379,134.4776,200480.0
2021-08-05 10:00:00,135.38,135.85,135.32,135.85,330160.0,134.5671,135.0343,134.5074,135.0343,330160.0
2021-08-05 10:10:00,135.86,136.04,135.63,135.97,325020.0,135.0442,135.2231,134.8156,135.1535,325020.0
2021-08-05 10:20:00,135.93,135.93,135.6,135.82,123020.0,135.1138,135.1138,134.7858,135.0044,123020.0
2021-08-05 10:30:00,135.85,135.93,135.75,135.85,97000.0,135.0343,135.1138,134.9349,135.0343,97000.0
2021-08-05 10:40:00,135.85,135.89,135.7,135.72,183960.0,135.0343,135.074,134.8852,134.905,183960.0
2021-08-05 10:50:00,135.78,135.92,135.78,135.88,86260.0,134.9647,135.1038,134.9647,135.0641,86260.0
2021-08-05 11:00:00,135.9,136.11,135.87,136.0,258000.0,135.084,135.2927,135.0541,135.1834,258000.0
2021-08-05 11:10:00,135.98,136.05,135.93,135.97,126400.0,135.1635,135.2331,135.1138,135.1535,126400.0
2021-08-05 11:20:00,136.01,136.03,135.88,136.02,63580.0,135.1933,135.2132,135.0641,135.2032,63580.0
2021-08-05 11:30:00,136.03,136.1,135.93,135.93,113320.0,135.2132,135.2828,135.1138,135.1138,113320.0
2021-08-05 11:40:00,135.9,136.0,135.79,135.81,107700.0,135.084,135.1834,134.9746,134.9945,107700.0
2021-08-05 11:50:00,135.77,135.88,135.68,135.8,83920.0,134.9547,135.0641,134.8653,134.9846,83920.0
2021-08-05 12:00:00,135.8,135.8,135.68,135.79,52780.0,134.9846,134.9846,134.8653,134.9746,52780.0
2021-08-05 12:10:00,135.76,135.82,135.68,135.77,40000.0,134.9448,135.0044,134.8653,134.9547,40000.0
2021-08-05 12:20:00,135.72,135.87,135.72,135.84,39000.0,134.905,135.0541,134.905,135.0243,39000.0
2021-08-05 12:30:00,135.84,136.01,135.84,135.92,97760.0,135.0243,135.1933,135.0243,135.1038,97760.0
2021-08-05 12:40:00,135.98,135.99,135.82,135.82,66460.0,135.1635,135.1734,135.0044,135.0044,66460.0
2021-08-05 12:50:00,135.85,135.9,135.79,135.79,30000.0,135.0343,135.084,134.9746,134.9746,30000.0
2021-08-05 13:00:00,135.8,135.82,135.66,135.78,48140.0,134.9846,135.0044,134.8454,134.9647,48140.0
2021-08-05 13:10:00,135.89,135.93,135.86,135.93,28000.0,135.074,135.1138,135.0442,135.1138,28000.0
2021-08-05 13:20:00,135.98,136.0,135.96,135.98,45700.0,135.1635,135.1834,135.1436,135.1635,45700.0
2021-08-05 13:30:00,136.02,136.05,135.87,135.87,60000.0,135.2032,135.2331,135.0541,135.0541,60000.0
2021-08-05 13:40:00,135.87,135.87,135.78,135.85,43880.0,135.0541,135.0541,134.9647,135.0343,43880.0
2021-08-05 13:50:00,135.83,135.95,135.83,135.95,50240.0,135.0144,135.1337,135.0144,135.1337,50240.0
2021-08-05 14:00:00,135.95,136.02,135.91,135.92,112480.0,135.1337,135.2032,135.0939,135.1038,112480.0
2021-08-05 14:10:00,135.98,136.02,135.95,136.02,61000.0,135.1635,135.2032,135.1337,135.2032,61000.0
2021-08-05 14:20:00,136.02,136.03,135.97,135.98,91540.0,135.2032,135.2132,135.1535,135.1635,91540.0
2021-08-05 14:30:00,135.96,135.99,135.92,135.92,44600.0,135.1436,135.1734,135.1038,135.1038,44600.0
2021-08-05 14:40:00,135.93,136.01,135.93,135.96,48720.0,135.1138,135.1933,135.1138,135.1436,48720.0
2021-08-05 14:50:00,135.96,136.07,135.94,136.01,241000.0,135.1436,135.2529,135.1237,135.1933,241000.0
2021-08-05 15:00:00,136.0,136.13,136.0,136.09,60000.0,135.1834,135.3126,135.1834,135.2728,60000.0
2021-08-05 15:10:00,136.06,136.09,135.92,136.05,348900.0,135.243,135.2728,135.1038,135.2331,348900.0
2021-08-05 15:20:00,136.07,136.13,136.01,136.01,59200.0,135.2529,135.3126,135.1933,135.1933,59200.0
2021-08-05 15:30:00,136.0,136.07,135.97,136.01,107160.0,135.1834,135.2529,135.1535,135.1933,107160.0
2021-08-05 15:40:00,136.02,136.22,136.01,136.19,413160.0,135.2032,135.402,135.1933,135.3722,413160.0
2021-08-05 15:50:00,136.23,136.35,136.12,136.3,902340.0,135.412,135.5313,135.3026,135.4816,902340.0
2021-08-06 09:30:00,136.04,136.3,135.82,135.85,636940.0,135.2231,135.4816,135.0044,135.0343,636940.0
2021-08-06 09:40:00,135.93,136.47,135.8,136.4,368620.0,135.1138,135.6505,134.9846,135.581,368620.0
2021-08-06 09:50:00,136.29,136.29,135.89,135.94,200740.0,135.4716,135.4716,135.074,135.1237,200740.0
2021-08-06 10:00:00,135.95,136.34,135.86,136.23,373240.0,135.1337,135.5213,135.0442,135.412,373240.0
2021-08-06 10:10:00,136.23,136.38,136.09,136.18,153260.0,135.412,135.5611,135.2728,135.3623,153260.0
2021-08-06 10:20:00,136.13,136.25,136.1,136.14,88940.0,135.3126,135.4319,135.2828,135.3225,88940.0
2021-08-06 10:30:00,136.2,136.29,136.18,136.23,148200.0,135.3822,135.4716,135.3623,135.412,148200.0
2021-08-06 10:40:00,136.23,136.26,135.97,135.97,56400.0,135.412,135.4418,135.1535,135.1535,56400.0
2021-08-06 10:50:00,135.95,135.95,135.55,135.66,265980.0,135.1337,135.1337,134.7361,134.8454,265980.0
2021-08-06 11:00:00,135.65,135.68,135.21,135.29,210620.0,134.8355,134.8653,134.3981,134.4776,210620.0
2021-08-06 11:10:00,135.27,135.56,135.24,135.54,119660.0,134.4577,134.746,134.4279,134.7261,119660.0
2021-08-06 11:20:00,135.56,135.78,135.55,135.78,222480.0,134.746,134.9647,134.7361,134.9647,222480.0
2021-08-06 11:30:00,135.75,135.77,135.51,135.56,68020.0,134.9349,134.9547,134.6963,134.746,68020.0
2021-08-06 11:40:00,135.53,135.56,135.4,135.5,111180.0,134.7162,134.746,134.587,134.6864,111180.0
2021-08-06 11:50:00,135.54,135.7,135.45,135.7,40860.0,134.7261,134.8852,134.6367,134.8852,40860.0
2021-08-06 12:00:00,135.78,135.8,135.59,135.59,65280.0,134.9647,134.9846,134.7758,134.7758,65280.0
2021-08-06 12:10:00,135.58,135.64,135.4,135.45,109560.0,134.7659,134.8255,134.587,134.6367,109560.0
2021-08-06 12:20:00,135.4,135.6,135.4,135.6,62040.0,134.587,134.7858,134.587,134.7858,62040.0
2021-08-06 12:30:00,135.59,135.75,135.59,135.6,134960.0,134.7758,134.9349,134.7758,134.7858,134960.0
2021-08-06 12:40:00,135.59,135.73,135.55,135.73,59200.0,134.7758,134.915,134.7361,134.915,59200.0
2021-08-06 12:50:00,135.67,135.86,135.67,135.86,56060.0,134.8553,135.0442,134.8553,135.0442,56060.0
2021-08-06 13:00:00,135.9,136.08,135.84,135.91,90260.0,135.084,135.2629,135.0243,135.0939,90260.0
2021-08-06 13:10:00,135.91,136.02,135.86,135.96,70480.0,135.0939,135.2032,135.0442,135.1436,70480.0
2021-08-06 13:20:00,135.91,135.91,135.73,135.75,70320.0,135.0939,135.0939,134.915,134.9349,70320.0
2021-08-06 13:30:00,135.8,135.89,135.79,135.82,42440.0,134.9846,135.074,134.9746,135.0044,42440.0
2021-08-06 13:40:00,135.8,135.83,135.68,135.76,65180.0,134.9846,135.0144,134.8653,134.9448,65180.0
2021-08-06 13:50:00,135.74,135.89,135.74,135.89,47000.0,134.9249,135.074,134.9249,135.074,47000.0
2021-08-06 14:00:00,135.88,136.0,135.87,135.96,116280.0,135.0641,135.1834,135.0541,135.1436,116280.0
2021-08-06 14:10:00,135.97,135.97,135.84,135.91,60680.0,135.1535,135.1535,135.0243,135.0939,60680.0
2021-08-06 14:20:00,135.88,135.88,135.75,135.78,99620.0,135.0641,135.0641,134.9349,134.9647,99620.0
2021-08-06 14:30:00,135.8,135.87,135.75,135.77,69300.0,134.9846,135.0541,134.9349,134.9547,69300.0
2021-08-06 14:40:00,135.76,135.76,135.58,135.59,100520.0,134.9448,134.9448,134.7659,134.7758,100520.0
2021-08-06 14:50:00,135.58,135.68,135.58,135.63,67920.0,134.7659,134.8653,134.7659,134.8156,67920.0
2021-08-06 15:00:00,135.64,135.64,135.52,135.62,178480.0,134.8255,134.8255,134.7062,134.8056,178480.0
2021-08-06 15:10:00,135.6,135.75,135.58,135.72,83760.0,134.7858,134.9349,134.7659,134.905,83760.0
2021-08-06 15:20:00,135.75,135.76,135.67,135.75,147680.0,134.9349,134.9448,134.8553,134.9349,147680.0
2021-08-06 15:30:00,135.75,135.75,135.59,135.6,166400.0,134.9349,134.9349,134.7758,134.7858,166400.0
2021-08-06 15:40:00,135.6,135.62,135.4,135.52,368840.0,134.7858,134.8056,134.587,134.7062,368840.0
2021-08-06 15:50:00,135.52,135.83,135.47,135.74,868420.0,134.7062,135.0144,134.6565,134.9249,868420.0
2021-08-09 09:30:00,135.94,136.05,135.34,135.39,703460.0,135.1237,135.2331,134.5273,134.577,703460.0
2021-08-09 09:40:00,135.39,135.9,135.37,135.77,209380.0,134.577,135.084,134.5571,134.9547,209380.0
2021-08-09 09:50:00,135.85,136.05,135.67,135.85,164120.0,135.0343,135.2331,134.8553,135.0343,164120.0
2021-08-09 10:00:00,135.87,135.87,135.54,135.63,99180.0,135.0541,135.0541,134.7261,134.8156,99180.0
2021-08-09 10:10:00,135.66,135.9,135.66,135.74,129560.0,134.8454,135.084,134.8454,134.9249,129560.0
2021-08-09 10:20:00,135.69,135.9,135.61,135.9,210240.0,134.8752,135.084,134.7957,135.084,210240.0
2021-08-09 10:30:00,135.9,136.0,135.81,135.93,97000.0,135.084,135.1834,134.9945,135.1138,97000.0
2021-08-09 10:40:00,135.94,136.0,135.86,135.86,102640.0,135.1237,135.1834,135.0442,135.0442,102640.0
2021-08-09 10:50:00,135.89,135.93,135.69,135.73,124920.0,135.074,135.1138,134.8752,134.915,124920.0
2021-08-09 11:00:00,135.78,135.96,135.74,135.86,110180.0,134.9647,135.1436,134.9249,135.0442,110180.0
2021-08-09 11:10:00,135.88,135.96,135.76,135.82,41880.0,135.0641,135.1436,134.9448,135.0044,41880.0
2021-08-09 11:20:00,135.88,135.95,135.82,135.9,51140.0,135.0641,135.1337,135.0044,135.084,51140.0
2021-08-09 11:30:00,135.92,136.16,135.92,136.04,141840.0,135.1038,135.3424,135.1038,135.2231,141840.0
2021-08-09 11:40:00,136.0,136.03,135.84,135.89,80880.0,135.1834,135.2132,135.0243,135.074,80880.0
2021-08-09 11:50:00,135.87,136.02,135.87,136.02,28180.0,135.0541,135.2032,135.0541,135.2032,28180.0
2021-08-09 12:00:00,135.97,136.15,135.97,136.06,76000.0,135.1535,135.3325,135.1535,135.243,76000.0
2021-08-09 12:10:00,136.12,136.17,135.95,136.02,155080.0,135.3026,135.3523,135.1337,135.2032,155080.0
2021-08-09 12:20:00,136.02,136.09,136.01,136.01,61160.0,135.2032,135.2728,135.1933,135.1933,61160.0
2021-08-09 12:30:00,136.07,136.13,136.07,136.07,22480.0,135.2529,135.3126,135.2529,135.2529,22480.0
2021-08-09 12:40:00,136.07,136.07,135.95,135.99,105160.0,135.2529,135.2529,135.1337,135.1734,105160.0
2021-08-09 12:50:00,136.02,136.07,135.97,135.97,22000.0,135.2032,135.2529,135.1535,135.1535,22000.0
2021-08-09 13:00:00,136.0,136.05,135.96,136.02,42940.0,135.1834,135.2331,135.1436,135.2032,42940.0
2021-08-09 13:10:00,136.09,136.26,136.06,136.1,393440.0,135.2728,135.4418,135.243,135.2828,393440.0
2021-08-09 13:20:00,136.04,136.04,135.98,136.01,16000.0,135.2231,135.2231,135.1635,135.1933,16000.0
2021-08-09 13:30:00,136.02,136.22,136.02,136.18,44200.0,135.2032,135.402,135.2032,135.3623,44200.0
2021-08-09 13:40:00,136.16,136.47,136.11,136.43,130860.0,135.3424,135.6505,135.2927,135.6108,130860.0
2021-08-09 13:50:00,136.43,136.64,136.38,136.53,245680.0,135.6108,135.8195,135.5611,135.7102,245680.0
2021-08-09 14:00:00,136.52,136.67,136.5,136.64,74800.0,135.7002,135.8493,135.6804,135.8195,74800.0
2021-08-09 14:10:00,136.61,136.65,136.49,136.5,72040.0,135.7897,135.8295,135.6704,135.6804,72040.0
2021-08-09 14:20:00,136.54,137.16,136.54,137.12,395560.0,135.7201,136.3364,135.7201,136.2966,395560.0
2021-08-09 14:30:00,137.12,137.12,136.95,136.95,139400.0,136.2966,136.2966,136.1277,136.1277,139400.0
2021-08-09 14:40:00,136.93,136.97,136.8,136.95,164400.0,136.1078,136.1475,135.9786,136.1277,164400.0
2021-08-09 14:50:00,136.97,137.18,136.93,137.17,243820.0,136.1475,136.3563,136.1078,136.3463,243820.0
2021-08-09 15:00:00,137.16,137.18,136.98,137.08,94140.0,136.3364,136.3563,136.1575,136.2569,94140.0
2021-08-09 15:10:00,137.1,137.11,136.95,137.03,147040.0,136.2768,136.2867,136.1277,136.2072,147040.0
2021-08-09 15:20:00,137.04,137.05,136.99,137.01,104000.0,136.2171,136.2271,136.1674,136.1873,104000.0
2021-08-09 15:30:00,137.02,137.1,136.97,137.03,159140.0,136.1972,136.2768,136.1475,136.2072,159140.0
2021-08-09 15:40:00,137.05,137.16,136.92,137.0,410940.0,136.2271,136.3364,136.0978,136.1774,410940.0
2021-08-09 15:50:00,136.96,137.02,136.86,136.9,699940.0,136.1376,136.1972,136.0382,136.078,699940.0
2021-08-10 09:30:00,137.34,137.55,137.16,137.31,702440.0,136.5153,136.724,136.3364,136.4855,702440.0
2021-08-10 09:40:00,137.37,137.68,137.28,137.61,334980.0,136.5451,136.8533,136.4557,136.7837,334980.0
2021-08-10 09:50:00,137.62,137.65,137.12,137.57,282980.0,136.7936,136.8234,136.2966,136.7439,282980.0
2021-08-10 10:00:00,137.65,137.77,137.23,137.55,320440.0,136.8234,136.9427,136.406,136.724,320440.0
2021-08-10 10:10:00,137.44,137.6,137.06,137.22,198720.0,136.6147,136.7737,136.237,136.396,198720.0
2021-08-10 10:20:00,137.25,137.49,137.0,137.0,192780.0,136.4259,136.6644,136.1774,136.1774,192780.0
2021-08-10 10:30:00,137.06,137.06,136.59,136.94,563260.0,136.237,136.237,135.7698,136.1177,563260.0
2021-08-10 10:40:00,136.94,136.94,136.41,136.8,209720.0,136.1177,136.1177,135.5909,135.9786,209720.0
2021-08-10 10:50:00,136.79,136.9,136.58,136.82,282060.0,135.9686,136.078,135.7599,135.9984,282060.0
2021-08-10 11:00:00,136.81,136.85,136.58,136.59,128960.0,135.9885,136.0283,135.7599,135.7698,128960.0
2021-08-10 11:10:00,136.62,136.78,136.36,136.54,216040.0,135.7996,135.9587,135.5412,135.7201,216040.0
2021-08-10 11:20:00,136.62,136.79,136.57,136.57,205200.0,135.7996,135.9686,135.7499,135.7499,205200.0
2021-08-10 11:30:00,136.58,136.75,136.55,136.75,175640.0,135.7599,135.9289,135.7301,135.9289,175640.0
2021-08-10 11:40:00,136.78,136.9,136.66,136.88,82740.0,135.9587,136.078,135.8394,136.0581,82740.0
2021-08-10 11:50:00,136.85,136.9,136.7,136.8,117960.0,136.0283,136.078,135.8792,135.9786,117960.0
2021-08-10 12:00:00,136.79,137.05,136.79,136.93,109400.0,135.9686,136.2271,135.9686,136.1078,109400.0
2021-08-10 12:10:00,136.9,137.06,136.9,137.04,62000.0,136.078,136.237,136.078,136.2171,62000.0
2021-08-10 12:20:00,137.05,137.2,137.05,137.13,86680.0,136.2271,136.3762,136.2271,136.3066,86680.0
2021-08-10 12:30:00,137.08,137.27,137.07,137.22,120900.0,136.2569,136.4457,136.2469,136.396,120900.0
2021-08-10 12:40:00,137.16,137.23,137.14,137.19,56660.0,136.3364,136.406,136.3165,136.3662,56660.0
2021-08-10 12:50:00,137.21,137.21,137.06,137.06,30000.0,136.3861,136.3861,136.237,136.237,30000.0
2021-08-10 13:00:00,137.06,137.25,137.06,137.13,119820.0,136.237,136.4259,136.237,136.3066,119820.0
2021-08-10 13:10:00,137.13,137.27,137.1,137.13,91620.0,136.3066,136.4457,136.2768,136.3066,91620.0
2021-08-10 13:20:00,137.11,137.22,137.08,137.19,88360.0,136.2867,136.396,136.2569,136.3662,88360.0
2021-08-10 13:30:00,137.18,137.28,137.11,137.17,217040.0,136.3563,136.4557,136.2867,136.3463,217040.0
2021-08-10 13:40:00,137.15,137.22,137.07,137.19,70260.0,136.3265,136.396,136.2469,136.3662,70260.0
2021-08-10 13:50:00,137.17,137.26,137.17,137.25,46000.0,136.3463,136.4358,136.3463,136.4259,46000.0
2021-08-10 14:00:00,137.25,137.26,136.94,137.04,96100.0,136.4259,136.4358,136.1177,136.2171,96100.0
2021-08-10 14:10:00,136.95,136.96,136.84,136.93,197400.0,136.1277,136.1376,136.0183,136.1078,197400.0
2021-08-10 14:20:00,136.98,137.0,136.93,137.0,40000.0,136.1575,136.1774,136.1078,136.1774,40000.0
2021-08-10 14:30:00,137.04,137.04,136.93,137.0,81160.0,136.2171,136.2171,136.1078,136.1774,81160.0
2021-08-10 14:40:00,136.98,136.99,136.87,136.95,75620.0,136.1575,136.1674,136.0481,136.1277,75620.0
2021-08-10 14:50:00,136.92,137.02,136.84,137.02,47320.0,136.0978,136.1972,136.0183,136.1972,47320.0
2021-08-10 15:00:00,137.02,137.02,136.75,136.75,81800.0,136.1972,136.1972,135.9289,135.9289,81800.0
2021-08-10 15:10:00,136.74,136.76,136.64,136.65,133520.0,135.9189,135.9388,135.8195,135.8295,133520.0
2021-08-10 15:20:00,136.66,136.79,136.54,136.72,105940.0,135.8394,135.9686,135.7201,135.899,105940.0
2021-08-10 15:30:00,136.65,136.73,136.55,136.57,89920.0,135.8295,135.909,135.7301,135.7499,89920.0
2021-08-10 15:40:00,136.57,136.62,136.48,136.55,147520.0,135.7499,135.7996,135.6605,135.7301,147520.0
2021-08-10 15:50:00,136.55,136.87,136.52,136.83,610500.0,135.7301,136.0481,135.7002,136.0084,610500.0
2021-08-11 09:30:00,137.16,137.68,137.1,137.37,780520.0,136.3364,136.8533,136.2768,136.5451,780520.0
2021-08-11 09:40:00,137.35,137.47,137.03,137.1,241540.0,136.5253,136.6445,136.2072,136.2768,241540.0
2021-08-11 09:50:00,137.15,137.18,136.66,136.66,274840.0,136.3265,136.3563,135.8394,135.8394,274840.0
2021-08-11 10:00:00,136.66,137.08,136.62,136.88,171460.0,135.8394,136.2569,135.7996,136.0581,171460.0
2021-08-11 10:10:00,136.87,136.87,136.6,136.73,136840.0,136.0481,136.0481,135.7798,135.909,136840.0
2021-08-11 10:20:00,136.7,136.85,136.65,136.79,30900.0,135.8792,136.0283,135.8295,135.9686,30900.0
2021-08-11 10:30:00,136.81,136.89,136.61,136.77,154540.0,135.9885,136.068,135.7897,135.9487,154540.0
2021-08-11 10:40:00,136.73,136.91,136.73,136.85,76140.0,135.909,136.0879,135.909,136.0283,76140.0
2021-08-11 10:50:00,136.76,136.85,136.67,136.68,59440.0,135.9388,136.0283,135.8493,135.8593,59440.0
2021-08-11 11:00:00,136.67,136.67,136.36,136.57,200420.0,135.8493,135.8493,135.5412,135.7499,200420.0
2021-08-11 11:10:00,136.41,136.61,136.39,136.58,97900.0,135.5909,135.7897,135.571,135.7599,97900.0
2021-08-11 11:20:00,136.5,136.75,136.5,136.63,117060.0,135.6804,135.9289,135.6804,135.8096,117060.0
2021-08-11 11:30:00,136.58,136.68,136.55,136.68,104780.0,135.7599,135.8593,135.7301,135.8593,104780.0
2021-08-11 11:40:00,136.71,136.79,136.46,136.46,82760.0,135.8891,135.9686,135.6406,135.6406,82760.0
2021-08-11 11:50:00,136.49,136.55,136.38,136.38,116500.0,135.6704,135.7301,135.5611,135.5611,116500.0
2021-08-11 12:00:00,136.37,136.65,136.27,136.6,201840.0,135.5511,135.8295,135.4517,135.7798,201840.0
2021-08-11 12:10:00,136.57,136.57,136.27,136.35,54680.0,135.7499,135.7499,135.4517,135.5313,54680.0
2021-08-11 12:20:00,136.43,136.54,136.41,136.51,61320.0,135.6108,135.7201,135.5909,135.6903,61320.0
2021-08-11 12:30:00,136.57,136.68,136.56,136.64,22140.0,135.7499,135.8593,135.74,135.8195,22140.0
2021-08-11 12:40:00,136.66,136.77,136.66,136.77,34880.0,135.8394,135.9487,135.8394,135.9487,34880.0
2021-08-11 12:50:00,136.8,136.9,136.76,136.9,177140.0,135.9786,136.078,135.9388,136.078,177140.0
2021-08-11 13:00:00,136.9,137.05,136.89,136.95,67320.0,136.078,136.2271,136.068,136.1277,67320.0
2021-08-11 13:10:00,136.97,136.97,136.69,136.7,43460.0,136.1475,136.1475,135.8692,135.8792,43460.0
2021-08-11 13:20:00,136.75,136.84,136.64,136.82,44600.0,135.9289,136.0183,135.8195,135.9984,44600.0
2021-08-11 13:30:00,136.79,136.82,136.38,136.41,50500.0,135.9686,135.9984,135.5611,135.5909,50500.0
2021-08-11 13:40:00,136.45,136.52,136.45,136.47,62440.0,135.6307,135.7002,135.6307,135.6505,62440.0
2021-08-11 13:50:00,136.45,136.58,136.45,136.56,48000.0,135.6307,135.7599,135.6307,135.74,48000.0
2021-08-11 14:00:00,136.47,136.72,136.41,136.72,89940.0,135.6505,135.899,135.5909,135.899,89940.0
2021-08-11 14:10:00,136.72,136.73,136.41,136.47,45780.0,135.899,135.909,135.5909,135.6505,45780.0
2021-08-11 14:20:00,136.51,136.54,136.45,136.54,52940.0,135.6903,135.7201,135.6307,135.7201,52940.0
2021-08-11 14:30:00,136.53,136.67,136.53,136.58,55520.0,135.7102,135.8493,135.7102,135.7599,55520.0
2021-08-11 14:40:00,136.61,136.66,136.48,136.48,38900.0,135.7897,135.8394,135.6605,135.6605,38900.0
2021-08-11 14:50:00,136.53,136.54,136.43,136.47,96000.0,135.7102,135.7201,135.6108,135.6505,96000.0
2021-08-11 15:00:00,136.5,136.52,136.39,136.41,38000.0,135.6804,135.7002,135.571,135.5909,38000.0
2021-08-11 15:10:00,136.45,136.46,136.31,136.4,173040.0,135.6307,135.6406,135.4915,135.581,173040.0
2021-08-11 15:20:00,136.41,136.58,136.41,136.51,89500.0,135.5909,135.7599,135.5909,135.6903,89500.0
2021-08-11 15:30:00,136.51,136.54,136.41,136.45,67140.0,135.6903,135.7201,135.5909,135.6307,67140.0
2021-08-11 15:40:00,136.47,136.68,136.45,136.58,163380.0,135.6505,135.8593,135.6307,135.7599,163380.0
2021-08-11 15:50:00,136.54,136.65,136.27,136.27,654620.0,135.7201,135.8295,135.4517,135.4517,654620.0
2021-08-12 09:30:00,135.98,136.28,135.74,135.82,615280.0,135.1635,135.4617,134.9249,135.0044,615280.0
2021-08-12 09:40:00,135.76,135.85,135.43,135.77,238320.0,134.9448,135.0343,134.6168,134.9547,238320.0
2021-08-12 09:50:00,135.74,135.89,135.58,135.89,290420.0,134.9249,135.074,134.7659,135.074,290420.0
2021-08-12 10:00:00,135.87,136.06,135.62,135.8,175640.0,135.0541,135.243,134.8056,134.9846,175640.0
2021-08-12 10:10:00,135.93,136.54,135.83,136.54,222740.0,135.1138,135.7201,135.0144,135.7201,222740.0
2021-08-12 10:20:00,136.7,136.7,136.42,136.58,167860.0,135.8792,135.8792,135.6008,135.7599,167860.0
2021-08-12 10:30:00,136.67,136.7,136.58,136.63,264780.0,135.8493,135.8792,135.7599,135.8096,264780.0
2021-08-12 10:40:00,136.61,136.63,136.43,136.58,117280.0,135.7897,135.8096,135.6108,135.7599,117280.0
2021-08-12 10:50:00,136.62,136.86,136.61,136.71,299400.0,135.7996,136.0382,135.7897,135.8891,299400.0
2021-08-12 11:00:00,136.71,136.71,136.48,136.53,61920.0,135.8891,135.8891,135.6605,135.7102,61920.0
2021-08-12 11:10:00,136.48,136.63,136.37,136.42,219280.0,135.6605,135.8096,135.5511,135.6008,219280.0
2021-08-12 11:20:00,136.42,136.46,136.29,136.33,173680.0,135.6008,135.6406,135.4716,135.5114,173680.0
2021-08-12 11:30:00,136.39,136.75,136.38,136.68,315440.0,135.571,135.9289,135.5611,135.8593,315440.0
2021-08-12 11:40:00,136.73,136.83,136.73,136.73,26360.0,135.909,136.0084,135.909,135.909,26360.0
2021-08-12 11:50:00,136.7,136.85,136.65,136.73,76800.0,135.8792,136.0283,135.8295,135.909,76800.0
2021-08-12 12:00:00,136.78,136.78,136.63,136.74,48000.0,135.9587,135.9587,135.8096,135.9189,48000.0
2021-08-12 12:10:00,136.83,136.9,136.71,136.75,59340.0,136.0084,136.078,135.8891,135.9289,59340.0
2021-08-12 12:20:00,136.72,136.9,136.72,136.89,88180.0,135.899,136.078,135.899,136.068,88180.0
2021-08-12 12:30:00,136.9,137.0,136.86,136.96,176640.0,136.078,136.1774,136.0382,136.1376,176640.0
2021-08-12 12:40:00,136.95,136.99,136.83,136.97,90960.0,136.1277,136.1674,136.0084,136.1475,90960.0
2021-08-12 12:50:00,136.98,137.09,136.9,136.92,85540.0,136.1575,136.2668,136.078,136.0978,85540.0
2021-08-12 13:00:00,136.93,136.93,136.79,136.85,144580.0,136.1078,136.1078,135.9686,136.0283,144580.0
2021-08-12 13:10:00,136.93,136.93,136.65,136.77,115160.0,136.1078,136.1078,135.8295,135.9487,115160.0
2021-08-12 13:20:00,136.77,136.89,136.77,136.89,86800.0,135.9487,136.068,135.9487,136.068,86800.0
2021-08-12 13:30:00,136.87,136.97,136.87,136.89,61200.0,136.0481,136.1475,136.0481,136.068,61200.0
2021-08-12 13:40:00,136.89,136.93,136.8,136.9,94820.0,136.068,136.1078,135.9786,136.078,94820.0
2021-08-12 13:50:00,136.87,136.96,136.8,136.83,86700.0,136.0481,136.1376,135.9786,136.0084,86700.0
2021-08-12 14:00:00,136.8,136.93,136.8,136.92,27600.0,135.9786,136.1078,135.9786,136.0978,27600.0
2021-08-12 14:10:00,136.9,137.02,136.88,136.97,57880.0,136.078,136.1972,136.0581,136.1475,57880.0
2021-08-12 14:20:00,136.98,137.02,136.92,136.97,67840.0,136.1575,136.1972,136.0978,136.1475,67840.0
2021-08-12 14:30:00,136.97,137.04,136.96,136.99,94920.0,136.1475,136.2171,136.1376,136.1674,94920.0
2021-08-12 14:40:00,137.0,137.01,136.93,137.0,56160.0,136.1774,136.1873,136.1078,136.1774,56160.0
2021-08-12 14:50:00,137.01,137.12,137.01,137.06,89860.0,136.1873,136.2966,136.1873,136.237,89860.0
2021-08-12 15:00:00,137.08,137.12,137.08,137.11,25980.0,136.2569,136.2966,136.2569,136.2867,25980.0
2021-08-12 15:10:00,137.13,137.14,137.0,137.09,62540.0,136.3066,136.3165,136.1774,136.2668,62540.0
2021-08-12 15:20:00,137.08,137.13,137.04,137.13,134780.0,136.2569,136.3066,136.2171,136.3066,134780.0
2021-08-12 15:30:00,137.13,137.14,137.05,137.13,108580.0,136.3066,136.3165,136.2271,136.3066,108580.0
2021-08-12 15:40:00,137.12,137.13,136.89,137.02,136400.0,136.2966,136.3066,136.068,136.1972,136400.0
2021-08-12 15:50:00,136.95,137.3,136.92,137.14,417140.0,136.1277,136.4756,136.0978,136.3165,417140.0
2021-08-13 09:30:00,137.25,137.59,137.03,137.43,592340.0,136.4259,136.7638,136.2072,136.6048,592340.0
2021-08-13 09:40:00,137.42,137.65,137.17,137.51,163240.0,136.5948,136.8234,136.3463,136.6843,163240.0
2021-08-13 09:50:00,137.59,137.62,137.38,137.5,95680.0,136.7638,136.7936,136.5551,136.6743,95680.0
2021-08-13 10:00:00,137.42,137.56,137.35,137.47,124420.0,136.5948,136.734,136.5253,136.6445,124420.0
2021-08-13 10:10:00,137.48,137.75,137.48,137.75,238720.0,136.6545,136.9228,136.6545,136.9228,238720.0
2021-08-13 10:20:00,137.78,137.86,137.57,137.59,163700.0,136.9527,137.0322,136.7439,136.7638,163700.0
2021-08-13 10:30:00,137.56,137.73,137.52,137.6,138720.0,136.734,136.903,136.6942,136.7737,138720.0
2021-08-13 10:40:00,137.58,137.65,137.55,137.61,64000.0,136.7539,136.8234,136.724,136.7837,64000.0
2021-08-13 10:50:00,137.57,137.64,137.52,137.6,75080.0,136.7439,136.8135,136.6942,136.7737,75080.0
2021-08-13 11:00:00,137.61,137.7,137.52,137.52,58820.0,136.7837,136.8731,136.6942,136.6942,58820.0
2021-08-13 11:10:00,137.58,137.62,137.5,137.51,56160.0,136.7539,136.7936,136.6743,136.6843,56160.0
2021-08-13 11:20:00,137.49,137.5,137.41,137.5,135320.0,136.6644,136.6743,136.5849,136.6743,135320.0
2021-08-13 11:30:00,137.5,137.55,137.43,137.49,65500.0,136.6743,136.724,136.6048,136.6644,65500.0
2021-08-13 11:40:00,137.49,137.62,137.49,137.49,56020.0,136.6644,136.7936,136.6644,136.6644,56020.0
2021-08-13 11:50:00,137.47,137.48,137.32,137.4,56340.0,136.6445,136.6545,136.4954,136.575,56340.0
2021-08-13 12:00:00,137.44,137.53,137.44,137.52,48000.0,136.6147,136.7042,136.6147,136.6942,48000.0
2021-08-13 12:10:00,137.53,137.54,137.43,137.46,70720.0,136.7042,136.7141,136.6048,136.6346,70720.0
2021-08-13 12:20:00,137.46,137.52,137.43,137.49,134000.0,136.6346,136.6942,136.6048,136.6644,134000.0
2021-08-13 12:30:00,137.47,137.49,137.39,137.39,55120.0,136.6445,136.6644,136.565,136.565,55120.0
2021-08-13 12:40:00,137.34,137.51,137.34,137.48,34080.0,136.5153,136.6843,136.5153,136.6545,34080.0
2021-08-13 12:50:00,137.48,137.57,137.48,137.54,53000.0,136.6545,136.7439,136.6545,136.7141,53000.0
2021-08-13 13:00:00,137.53,137.62,137.51,137.57,64220.0,136.7042,136.7936,136.6843,136.7439,64220.0
2021-08-13 13:10:00,137.56,137.61,137.55,137.58,107220.0,136.734,136.7837,136.724,136.7539,107220.0
2021-08-13 13:20:00,137.58,137.6,137.52,137.58,64380.0,136.7539,136.7737,136.6942,136.7539,64380.0
2021-08-13 13:30:00,137.54,137.6,137.54,137.6,59000.0,136.7141,136.7737,136.7141,136.7737,59000.0
2021-08-13 13:40:00,137.62,137.68,137.58,137.58,125820.0,136.7936,136.8533,136.7539,136.7539,125820.0
2021-08-13 13:50:00,137.6,137.68,137.59,137.65,36380.0,136.7737,136.8533,136.7638,136.8234,36380.0
2021-08-13 14:00:00,137.63,137.67,137.6,137.63,32000.0,136.8036,136.8433,136.7737,136.8036,32000.0
2021-08-13 14:10:00,137.63,137.63,137.55,137.58,38180.0,136.8036,136.8036,136.724,136.7539,38180.0
2021-08-13 14:20:00,137.55,137.65,137.55,137.61,141480.0,136.724,136.8234,136.724,136.7837,141480.0
2021-08-13 14:30:00,137.63,137.63,137.52,137.52,123420.0,136.8036,136.8036,136.6942,136.6942,123420.0
2021-08-13 14:40:00,137.52,137.56,137.48,137.53,79780.0,136.6942,136.734,136.6545,136.7042,79780.0
2021-08-13 14:50:00,137.51,137.57,137.51,137.53,34000.0,136.6843,136.7439,136.6843,136.7042,34000.0
2021-08-13 15:00:00,137.53,137.56,137.48,137.5,138340.0,136.7042,136.734,136.6545,136.6743,138340.0
2021-08-13 15:10:00,137.49,137.55,137.46,137.54,161020.0,136.6644,136.724,136.6346,136.7141,161020.0
2021-08-13 15:20:00,137.55,137.6,137.53,137.53,102320.0,136.724,136.7737,136.7042,136.7042,102320.0
2021-08-13 15:30:00,137.48,137.65,137.45,137.59,224620.0,136.6545,136.8234,136.6246,136.7638,224620.0
2021-08-13 15:40:00,137.64,137.67,137.55,137.61,392420.0,136.8135,136.8433,136.724,136.7837,392420.0
2021-08-13 15:50:00,137.63,137.76,137.63,137.74,655920.0,136.8036,136.9328,136.8036,136.9129,655920.0
2021-08-16 09:30:00,137.53,137.94,137.37,137.81,606280.0,136.7042,137.1117,136.5451,136.9825,606280.0
2021-08-16 09:40:00,137.81,137.81,137.25,137.4,407980.0,136.9825,136.9825,136.4259,136.575,407980.0
2021-08-16 09:50:00,137.46,137.48,137.13,137.35,314520.0,136.6346,136.6545,136.3066,136.5253,314520.0
2021-08-16 10:00:00,137.27,137.37,136.73,136.77,322260.0,136.4457,136.5451,135.909,135.9487,322260.0
2021-08-16 10:10:00,136.73,136.92,136.15,136.29,397880.0,135.909,136.0978,135.3325,135.4716,397880.0
2021-08-16 10:20:00,136.25,136.37,135.64,135.64,494400.0,135.4319,135.5511,134.8255,134.8255,494400.0
2021-08-16 10:30:00,135.58,135.96,135.4,135.74,296740.0,134.7659,135.1436,134.587,134.9249,296740.0
2021-08-16 10:40:00,135.7,135.83,135.3,135.59,249240.0,134.8852,135.0144,134.4876,134.7758,249240.0
2021-08-16 10:50:00,135.55,135.56,135.33,135.47,179080.0,134.7361,134.746,134.5174,134.6565,179080.0
2021-08-16 11:00:00,135.53,135.86,135.53,135.8,175940.0,134.7162,135.0442,134.7162,134.9846,175940.0
2021-08-16 11:10:00,135.81,136.14,135.68,135.9,234160.0,134.9945,135.3225,134.8653,135.084,234160.0
2021-08-16 11:20:00,135.91,136.02,135.82,135.89,75840.0,135.0939,135.2032,135.0044,135.074,75840.0
2021-08-16 11:30:00,135.86,136.15,135.75,136.1,231260.0,135.0442,135.3325,134.9349,135.2828,231260.0
2021-08-16 11:40:00,136.03,136.18,136.03,136.09,94280.0,135.2132,135.3623,135.2132,135.2728,94280.0
2021-08-16 11:50:00,136.12,136.21,136.01,136.12,84080.0,135.3026,135.3921,135.1933,135.3026,84080.0
2021-08-16 12:00:00,136.12,136.44,136.1,136.33,105820.0,135.3026,135.6207,135.2828,135.5114,105820.0
2021-08-16 12:10:00,136.36,136.53,136.32,136.49,109680.0,135.5412,135.7102,135.5014,135.6704,109680.0
2021-08-16 12:20:00,136.5,136.6,136.41,136.41,135900.0,135.6804,135.7798,135.5909,135.5909,135900.0
2021-08-16 12:30:00,136.46,136.55,136.32,136.32,90380.0,135.6406,135.7301,135.5014,135.5014,90380.0
2021-08-16 12:40:00,136.35,136.52,136.32,136.5,80300.0,135.5313,135.7002,135.5014,135.6804,80300.0
2021-08-16 12:50:00,136.51,136.73,136.5,136.7,146900.0,135.6903,135.909,135.6804,135.8792,146900.0
2021-08-16 13:00:00,136.7,136.75,136.64,136.72,61820.0,135.8792,135.9289,135.8195,135.899,61820.0
2021-08-16 13:10:00,136.71,136.71,136.57,136.65,31760.0,135.8891,135.8891,135.7499,135.8295,31760.0
2021-08-16 13:20:00,136.64,137.0,136.64,136.97,125780.0,135.8195,136.1774,135.8195,136.1475,125780.0
2021-08-16 13:30:00,136.91,137.14,136.9,137.06,96880.0,136.0879,136.3165,136.078,136.237,96880.0
2021-08-16 13:40:00,137.13,137.47,137.11,137.42,178200.0,136.3066,136.6445,136.2867,136.5948,178200.0
2021-08-16 13:50:00,137.36,137.5,137.35,137.4,112400.0,136.5352,136.6743,136.5253,136.575,112400.0
2021-08-16 14:00:00,137.42,137.6,137.22,137.5,249200.0,136.5948,136.7737,136.396,136.6743,249200.0
2021-08-16 14:10:00,137.53,137.7,137.51,137.6,102500.0,136.7042,136.8731,136.6843,136.7737,102500.0
2021-08-16 14:20:00,137.64,137.78,137.45,137.58,125300.0,136.8135,136.9527,136.6246,136.7539,125300.0
2021-08-16 14:30:00,137.63,137.95,137.63,137.74,238680.0,136.8036,137.1216,136.8036,136.9129,238680.0
2021-08-16 14:40:00,137.7,137.83,137.65,137.79,48000.0,136.8731,137.0024,136.8234,136.9626,48000.0
2021-08-16 14:50:00,137.8,137.85,137.65,137.69,62840.0,136.9725,137.0222,136.8234,136.8632,62840.0
2021-08-16 15:00:00,137.68,137.88,137.68,137.84,55400.0,136.8533,137.0521,136.8533,137.0123,55400.0
2021-08-16 15:10:00,137.83,138.0,137.82,137.87,122680.0,137.0024,137.1713,136.9924,137.0421,122680.0
2021-08-16 15:20:00,137.87,138.09,137.87,138.07,181340.0,137.0421,137.2608,137.0421,137.2409,181340.0
2021-08-16 15:30:00,138.07,138.15,138.03,138.06,206340.0,137.2409,137.3204,137.2012,137.231,206340.0
2021-08-16 15:40:00,138.08,138.2,138.06,138.16,330940.0,137.2509,137.3701,137.231,137.3304,330940.0
2021-08-16 15:50:00,138.16,138.36,138.04,138.31,632660.0,137.3304,137.5292,137.2111,137.4795,632660.0
2021-08-17 09:30:00,137.75,137.81,137.11,137.79,611360.0,136.9228,136.9825,136.2867,136.9626,611360.0
2021-08-17 09:40:00,137.72,138.27,137.5,138.27,212100.0,136.893,137.4397,136.6743,137.4397,212100.0
2021-08-17 09:50:00,138.22,138.22,137.47,137.76,177240.0,137.39,137.39,136.6445,136.9328,177240.0
2021-08-17 10:00:00,137.66,137.85,137.43,137.68,156720.0,136.8334,137.0222,136.6048,136.8533,156720.0
2021-08-17 10:10:00,137.56,137.82,137.44,137.5,98900.0,136.734,136.9924,136.6147,136.6743,98900.0
2021-08-17 10:20:00,137.59,138.07,137.46,137.98,111480.0,136.7638,137.2409,136.6346,137.1515,111480.0
2021-08-17 10:30:00,137.91,137.99,137.64,137.72,134400.0,137.0819,137.1614,136.8135,136.893,134400.0
2021-08-17 10:40:00,137.7,137.9,137.63,137.68,161320.0,136.8731,137.0719,136.8036,136.8533,161320.0
2021-08-17 10:50:00,137.7,137.74,137.49,137.49,170440.0,136.8731,136.9129,136.6644,136.6644,170440.0
2021-08-17 11:00:00,137.4,137.44,137.2,137.34,155860.0,136.575,136.6147,136.3762,136.5153,155860.0
2021-08-17 11:10:00,137.31,137.45,137.24,137.45,216340.0,136.4855,136.6246,136.4159,136.6246,216340.0
2021-08-17 11:20:00,137.47,137.61,137.31,137.39,112260.0,136.6445,136.7837,136.4855,136.565,112260.0
2021-08-17 11:30:00,137.37,137.64,137.3,137.41,104420.0,136.5451,136.8135,136.4756,136.5849,104420.0
2021-08-17 11:40:00,137.44,137.56,137.35,137.56,192100.0,136.6147,136.734,136.5253,136.734,192100.0
2021-08-17 11:50:00,137.56,137.59,136.84,137.04,495740.0,136.734,136.7638,136.0183,136.2171,495740.0
2021-08-17 12:00:00,136.99,137.18,136.95,137.13,96300.0,136.1674,136.3563,136.1277,136.3066,96300.0
2021-08-17 12:10:00,137.07,137.08,136.88,136.99,189600.0,136.2469,136.2569,136.0581,136.1674,189600.0
2021-08-17 12:20:00,137.0,137.16,136.9,137.16,86340.0,136.1774,136.3364,136.078,136.3364,86340.0
2021-08-17 12:30:00,137.04,137.08,136.6,136.6,255100.0,136.2171,136.2569,135.7798,135.7798,255100.0
2021-08-17 12:40:00,136.65,136.65,136.25,136.36,222680.0,135.8295,135.8295,135.4319,135.5412,222680.0
2021-08-17 12:50:00,136.24,136.45,136.08,136.2,201780.0,135.4219,135.6307,135.2629,135.3822,201780.0
2021-08-17 13:00:00,136.16,136.52,136.13,136.47,174960.0,135.3424,135.7002,135.3126,135.6505,174960.0
2021-08-17 13:10:00,136.42,136.43,136.15,136.22,92220.0,135.6008,135.6108,135.3325,135.402,92220.0
2021-08-17 13:20:00,136.2,136.53,136.19,136.49,90640.0,135.3822,135.7102,135.3722,135.6704,90640.0
2021-08-17 13:30:00,136.49,136.51,136.3,136.3,56240.0,135.6704,135.6903,135.4816,135.4816,56240.0
2021-08-17 13:40:00,136.26,136.28,136.12,136.18,28000.0,135.4418,135.4617,135.3026,135.3623,28000.0
2021-08-17 13:50:00,136.14,136.5,136.1,136.5,259220.0,135.3225,135.6804,135.2828,135.6804,259220.0
2021-08-17 14:00:00,136.46,136.72,136.44,136.6,97900.0,135.6406,135.899,135.6207,135.7798,97900.0
2021-08-17 14:10:00,136.63,136.78,136.56,136.72,87440.0,135.8096,135.9587,135.74,135.899,87440.0
2021-08-17 14:20:00,136.69,136.74,136.61,136.73,52980.0,135.8692,135.9189,135.7897,135.909,52980.0
2021-08-17 14:30:00,136.67,136.76,136.4,136.47,174420.0,135.8493,135.9388,135.581,135.6505,174420.0
2021-08-17 14:40:00,136.54,136.73,136.51,136.72,40940.0,135.7201,135.909,135.6903,135.899,40940.0
2021-08-17 14:50:00,136.78,136.81,136.65,136.8,29640.0,135.9587,135.9885,135.8295,135.9786,29640.0
2021-08-17 15:00:00,136.76,136.87,136.76,136.81,44800.0,135.9388,136.0481,135.9388,135.9885,44800.0
2021-08-17 15:10:00,136.87,136.88,136.55,136.56,100360.0,136.0481,136.0581,135.7301,135.74,100360.0
2021-08-17 15:20:00,136.55,136.69,136.48,136.58,182580.0,135.7301,135.8692,135.6605,135.7599,182580.0
2021-08-17 15:30:00,136.6,136.65,136.49,136.6,93480.0,135.7798,135.8295,135.6704,135.7798,93480.0
2021-08-17 15:40:00,136.57,136.6,136.39,136.55,158980.0,135.7499,135.7798,135.571,135.7301,158980.0
2021-08-17 15:50:00,136.6,136.84,136.53,136.59,769080.0,135.7798,136.0183,135.7102,135.7698,769080.0
2021-08-18 09:30:00,136.45,136.74,136.2,136.47,661280.0,135.6307,135.9189,135.3822,135.6505,661280.0
2021-08-18 09:40:00,136.47,136.62,136.07,136.35,491760.0,135.6505,135.7996,135.2529,135.5313,491760.0
2021-08-18 09:50:00,136.27,136.63,136.16,136.63,157260.0,135.4517,135.8096,135.3424,135.8096,157260.0
2021-08-18 10:00:00,136.58,136.59,136.38,136.54,65240.0,135.7599,135.7698,135.5611,135.7201,65240.0
2021-08-18 10:10:00,136.53,137.1,136.41,137.04,216860.0,135.7102,136.2768,135.5909,136.2171,216860.0
2021-08-18 10:20:00,136.91,136.94,136.62,136.68,69280.0,136.0879,136.1177,135.7996,135.8593,69280.0
2021-08-18 10:30:00,136.86,136.9,136.64,136.68,75860.0,136.0382,136.078,135.8195,135.8593,75860.0
2021-08-18 10:40:00,136.75,136.79,136.6,136.72,99200.0,135.9289,135.9686,135.7798,135.899,99200.0
2021-08-18 10:50:00,136.74,136.85,136.61,136.75,159840.0,135.9189,136.0283,135.7897,135.9289,159840.0
2021-08-18 11:00:00,136.68,136.76,136.64,136.76,68900.0,135.8593,135.9388,135.8195,135.9388,68900.0
2021-08-18 11:10:00,136.74,136.79,136.63,136.79,45460.0,135.9189,135.9686,135.8096,135.9686,45460.0
2021-08-18 11:20:00,136.7,136.76,136.66,136.73,71100.0,135.8792,135.9388,135.8394,135.909,71100.0
2021-08-18 11:30:00,136.75,136.75,136.5,136.69,58700.0,135.9289,135.9289,135.6804,135.8692,58700.0
2021-08-18 11:40:00,136.65,136.78,136.63,136.7,119380.0,135.8295,135.9587,135.8096,135.8792,119380.0
2021-08-18 11:50:00,136.69,136.69,136.62,136.66,46460.0,135.8692,135.8692,135.7996,135.8394,46460.0
2021-08-18 12:00:00,136.65,136.78,136.62,136.75,72720.0,135.8295,135.9587,135.7996,135.9289,72720.0
2021-08-18 12:10:00,136.74,136.85,136.73,136.85,94480.0,135.9189,136.0283,135.909,136.0283,94480.0
2021-08-18 12:20:00,136.84,136.85,136.69,136.69,34920.0,136.0183,136.0283,135.8692,135.8692,34920.0
2021-08-18 12:30:00,136.73,136.81,136.72,136.81,30540.0,135.909,135.9885,135.899,135.9885,30540.0
2021-08-18 12:40:00,136.82,136.87,136.72,136.75,43020.0,135.9984,136.0481,135.899,135.9289,43020.0
2021-08-18 12:50:00,136.8,136.85,136.75,136.85,20780.0,135.9786,136.0283,135.9289,136.0283,20780.0
2021-08-18 13:00:00,136.83,136.87,136.68,136.79,132960.0,136.0084,136.0481,135.8593,135.9686,132960.0
2021-08-18 13:10:00,136.79,136.79,136.69,136.69,78740.0,135.9686,135.9686,135.8692,135.8692,78740.0
2021-08-18 13:20:00,136.7,136.7,136.6,136.63,30000.0,135.8792,135.8792,135.7798,135.8096,30000.0
2021-08-18 13:30:00,136.69,136.77,136.66,136.74,18000.0,135.8692,135.9487,135.8394,135.9189,18000.0
2021-08-18 13:40:00,136.75,136.82,136.75,136.81,34800.0,135.9289,135.9984,135.9289,135.9885,34800.0
2021-08-18 13:50:00,136.81,136.84,136.77,136.8,40100.0,135.9885,136.0183,135.9487,135.9786,40100.0
2021-08-18 14:00:00,136.76,137.1,136.75,136.78,145320.0,135.9388,136.2768,135.9289,135.9587,145320.0
2021-08-18 14:10:00,136.87,136.88,136.3,136.48,220720.0,136.0481,136.0581,135.4816,135.6605,220720.0
2021-08-18 14:20:00,136.53,136.96,136.47,136.96,175440.0,135.7102,136.1376,135.6505,136.1376,175440.0
2021-08-18 14:30:00,136.92,136.98,136.8,136.8,70420.0,136.0978,136.1575,135.9786,135.9786,70420.0
2021-08-18 14:40:00,136.84,136.84,136.71,136.78,37720.0,136.0183,136.0183,135.8891,135.9587,37720.0
2021-08-18 14:50:00,136.83,136.83,136.72,136.78,66080.0,136.0084,136.0084,135.899,135.9587,66080.0
2021-08-18 15:00:00,136.75,136.75,136.53,136.53,51960.0,135.9289,135.9289,135.7102,135.7102,51960.0
2021-08-18 15:10:00,136.52,136.66,136.52,136.6,52040.0,135.7002,135.8394,135.7002,135.7798,52040.0
2021-08-18 15:20:00,136.45,136.6,136.43,136.43,42180.0,135.6307,135.7798,135.6108,135.6108,42180.0
2021-08-18 15:30:00,136.31,136.35,136.1,136.27,295060.0,135.4915,135.5313,135.2828,135.4517,295060.0
2021-08-18 15:40:00,136.26,136.45,135.92,135.93,154960.0,135.4418,135.6307,135.1038,135.1138,154960.0
2021-08-18 15:50:00,135.9,135.95,135.32,135.45,1154420.0,135.084,135.1337,134.5074,134.6367,1154420.0
2021-08-19 09:30:00,134.31,134.86,134.25,134.7,854440.0,133.5035,134.0502,133.4439,133.8912,854440.0
2021-08-19 09:40:00,134.63,135.1,134.46,134.76,313280.0,133.8216,134.2888,133.6526,133.9508,313280.0
2021-08-19 09:50:00,134.87,135.07,134.78,134.78,120420.0,134.0601,134.2589,133.9707,133.9707,120420.0
2021-08-19 10:00:00,135.04,135.27,135.03,135.26,303440.0,134.2291,134.4577,134.2192,134.4478,303440.0
2021-08-19 10:10:00,135.21,135.39,134.93,135.23,205080.0,134.3981,134.577,134.1198,134.418,205080.0
2021-08-19 10:20:00,135.33,135.55,135.2,135.48,239840.0,134.5174,134.7361,134.3882,134.6665,239840.0
2021-08-19 10:30:00,135.5,135.5,135.04,135.04,99200.0,134.6864,134.6864,134.2291,134.2291,99200.0
2021-08-19 10:40:00,135.06,135.2,135.03,135.17,104640.0,134.249,134.3882,134.2192,134.3583,104640.0
2021-08-19 10:50:00,135.14,135.85,135.14,135.83,112700.0,134.3285,135.0343,134.3285,135.0144,112700.0
2021-08-19 11:00:00,135.85,135.87,135.64,135.7,159020.0,135.0343,135.0541,134.8255,134.8852,159020.0
2021-08-19 11:10:00,135.72,136.04,135.64,136.03,184440.0,134.905,135.2231,134.8255,135.2132,184440.0
2021-08-19 11:20:00,135.97,136.08,135.87,135.95,96080.0,135.1535,135.2629,135.0541,135.1337,96080.0
2021-08-19 11:30:00,135.99,136.05,135.93,136.05,108120.0,135.1734,135.2331,135.1138,135.2331,108120.0
2021-08-19 11:40:00,136.04,136.32,136.04,136.19,149400.0,135.2231,135.5014,135.2231,135.3722,149400.0
2021-08-19 11:50:00,136.22,136.27,136.03,136.2,89960.0,135.402,135.4517,135.2132,135.3822,89960.0
2021-08-19 12:00:00,136.25,136.35,136.05,136.05,98680.0,135.4319,135.5313,135.2331,135.2331,98680.0
2021-08-19 12:10:00,136.04,136.23,136.04,136.23,119400.0,135.2231,135.412,135.2231,135.412,119400.0
2021-08-19 12:20:00,136.21,136.3,136.02,136.06,103060.0,135.3921,135.4816,135.2032,135.243,103060.0
2021-08-19 12:30:00,136.06,136.25,136.03,136.23,58000.0,135.243,135.4319,135.2132,135.412,58000.0
2021-08-19 12:40:00,136.27,136.32,136.15,136.2,138240.0,135.4517,135.5014,135.3325,135.3822,138240.0
2021-08-19 12:50:00,136.2,136.24,136.1,136.21,55260.0,135.3822,135.4219,135.2828,135.3921,55260.0
2021-08-19 13:00:00,136.22,136.22,135.89,135.97,66440.0,135.402,135.402,135.074,135.1535,66440.0
2021-08-19 13:10:00,136.02,136.02,135.87,135.95,97900.0,135.2032,135.2032,135.0541,135.1337,97900.0
2021-08-19 13:20:00,135.93,136.03,135.68,135.68,235160.0,135.1138,135.2132,134.8653,134.8653,235160.0
2021-08-19 13:30:00,135.74,135.83,135.63,135.8,141000.0,134.9249,135.0144,134.8156,134.9846,141000.0
2021-08-19 13:40:00,135.79,135.85,135.66,135.76,70000.0,134.9746,135.0343,134.8454,134.9448,70000.0
2021-08-19 13:50:00,135.77,135.81,135.54,135.57,67940.0,134.9547,134.9945,134.7261,134.7559,67940.0
2021-08-19 14:00:00,135.48,135.62,135.28,135.28,123560.0,134.6665,134.8056,134.4677,134.4677,123560.0
2021-08-19 14:10:00,135.4,135.56,135.32,135.47,179780.0,134.587,134.746,134.5074,134.6565,179780.0
2021-08-19 14:20:00,135.47,135.8,135.33,135.33,93140.0,134.6565,134.9846,134.5174,134.5174,93140.0
2021-08-19 14:30:00,135.25,135.49,135.06,135.42,108460.0,134.4379,134.6764,134.249,134.6068,108460.0
2021-08-19 14:40:00,135.37,135.55,135.37,135.43,37820.0,134.5571,134.7361,134.5571,134.6168,37820.0
2021-08-19 14:50:00,135.42,135.85,135.4,135.82,110300.0,134.6068,135.0343,134.587,135.0044,110300.0
2021-08-19 15:00:00,135.87,136.04,135.86,136.03,133180.0,135.0541,135.2231,135.0442,135.2132,133180.0
2021-08-19 15:10:00,135.98,136.09,135.92,136.0,109320.0,135.1635,135.2728,135.1038,135.1834,109320.0
2021-08-19 15:20:00,135.96,136.06,135.87,136.06,249620.0,135.1436,135.243,135.0541,135.243,249620.0
2021-08-19 15:30:00,136.01,136.19,135.85,135.85,241960.0,135.1933,135.3722,135.0343,135.0343,241960.0
2021-08-19 15:40:00,135.85,135.89,135.65,135.81,217080.0,135.0343,135.074,134.8355,134.9945,217080.0
2021-08-19 15:50:00,135.75,135.97,135.51,135.65,807440.0,134.9349,135.1535,134.6963,134.8355,807440.0
2021-08-20 09:30:00,135.93,136.02,135.25,135.97,1118540.0,135.1138,135.2032,134.4379,135.1535,1118540.0
2021-08-20 09:40:00,135.94,136.29,135.88,136.22,567320.0,135.1237,135.4716,135.0641,135.402,567320.0
2021-08-20 09:50:00,136.25,136.48,136.22,136.27,418820.0,135.4319,135.6605,135.402,135.4517,418820.0
2021-08-20 10:00:00,136.3,136.7,136.28,136.68,381680.0,135.4816,135.8792,135.4617,135.8593,381680.0
2021-08-20 10:10:00,136.65,136.73,136.38,136.73,652920.0,135.8295,135.909,135.5611,135.909,652920.0
2021-08-20 10:20:00,136.73,137.0,136.61,136.78,382220.0,135.909,136.1774,135.7897,135.9587,382220.0
2021-08-20 10:30:00,136.79,137.01,136.74,136.76,175340.0,135.9686,136.1873,135.9189,135.9388,175340.0
2021-08-20 10:40:00,136.72,136.84,136.55,136.55,384340.0,135.899,136.0183,135.7301,135.7301,384340.0
2021-08-20 10:50:00,136.56,136.75,136.49,136.53,224820.0,135.74,135.9289,135.6704,135.7102,224820.0
2021-08-20 11:00:00,136.5,136.6,136.4,136.5,154080.0,135.6804,135.7798,135.581,135.6804,154080.0
2021-08-20 11:10:00,136.51,136.57,136.38,136.43,159980.0,135.6903,135.7499,135.5611,135.6108,159980.0
2021-08-20 11:20:00,136.44,136.53,136.33,136.42,145100.0,135.6207,135.7102,135.5114,135.6008,145100.0
2021-08-20 11:30:00,136.44,136.69,136.38,136.39,186140.0,135.6207,135.8692,135.5611,135.571,186140.0
2021-08-20 11:40:00,136.4,136.63,136.25,136.57,549220.0,135.581,135.8096,135.4319,135.7499,549220.0
2021-08-20 11:50:00,136.58,136.7,136.34,136.42,168160.0,135.7599,135.8792,135.5213,135.6008,168160.0
2021-08-20 12:00:00,136.45,136.9,136.45,136.71,135940.0,135.6307,136.078,135.6307,135.8891,135940.0
2021-08-20 12:10:00,136.7,136.85,136.64,136.82,56000.0,135.8792,136.0283,135.8195,135.9984,56000.0
2021-08-20 12:20:00,136.86,136.97,136.8,136.95,89900.0,136.0382,136.1475,135.9786,136.1277,89900.0
2021-08-20 12:30:00,136.98,137.13,136.98,137.11,194280.0,136.1575,136.3066,136.1575,136.2867,194280.0
2021-08-20 12:40:00,137.1,137.2,136.99,137.17,181480.0,136.2768,136.3762,136.1674,136.3463,181480.0
2021-08-20 12:50:00,137.18,137.35,137.16,137.3,180240.0,136.3563,136.5253,136.3364,136.4756,180240.0
2021-08-20 13:00:00,137.3,137.45,137.25,137.38,223880.0,136.4756,136.6246,136.4259,136.5551,223880.0
2021-08-20 13:10:00,137.4,137.53,137.35,137.36,262880.0,136.575,136.7042,136.5253,136.5352,262880.0
2021-08-20 13:20:00,137.38,137.44,137.3,137.3,234120.0,136.5551,136.6147,136.4756,136.4756,234120.0
2021-08-20 13:30:00,137.32,137.4,137.15,137.21,136540.0,136.4954,136.575,136.3265,136.3861,136540.0
2021-08-20 13:40:00,137.23,137.41,137.23,137.32,70780.0,136.406,136.5849,136.406,136.4954,70780.0
2021-08-20 13:50:00,137.28,137.31,136.98,137.12,238500.0,136.4557,136.4855,136.1575,136.2966,238500.0
2021-08-20 14:00:00,137.09,137.18,137.06,137.06,147960.0,136.2668,136.3563,136.237,136.237,147960.0
2021-08-20 14:10:00,137.09,137.1,136.89,137.01,150280.0,136.2668,136.2768,136.068,136.1873,150280.0
2021-08-20 14:20:00,137.01,137.03,136.91,136.96,123300.0,136.1873,136.2072,136.0879,136.1376,123300.0
2021-08-20 14:30:00,136.97,136.97,136.79,136.92,197320.0,136.1475,136.1475,135.9686,136.0978,197320.0
2021-08-20 14:40:00,136.86,136.96,136.81,136.85,94460.0,136.0382,136.1376,135.9885,136.0283,94460.0
2021-08-20 14:50:00,136.89,137.05,136.89,137.02,58220.0,136.068,136.2271,136.068,136.1972,58220.0
2021-08-20 15:00:00,137.06,137.14,137.01,137.1,85800.0,136.237,136.3165,136.1873,136.2768,85800.0
2021-08-20 15:10:00,137.11,137.19,137.08,137.11,80840.0,136.2867,136.3662,136.2569,136.2867,80840.0
2021-08-20 15:20:00,137.13,137.3,137.11,137.16,125300.0,136.3066,136.4756,136.2867,136.3364,125300.0
2021-08-20 15:30:00,137.16,137.2,137.07,137.18,223160.0,136.3364,136.3762,136.2469,136.3563,223160.0
2021-08-20 15:40:00,137.15,137.26,137.15,137.19,272640.0,136.3265,136.4358,136.3265,136.3662,272640.0
2021-08-20 15:50:00,137.19,137.55,137.16,137.4,2041840.0,136.3662,136.724,136.3364,136.575,2041840.0
2021-08-23 09:30:00,137.89,138.08,137.61,138.01,1058080.0,137.062,137.2509,136.7837,137.1813,1058080.0
2021-08-23 09:40:00,138.14,138.74,138.04,138.51,630480.0,137.3105,137.9069,137.2111,137.6783,630480.0
2021-08-23 09:50:00,138.52,138.66,138.36,138.49,304060.0,137.6882,137.8274,137.5292,137.6584,304060.0
2021-08-23 10:00:00,138.54,139.08,138.5,138.9,322400.0,137.7081,138.2449,137.6683,138.0659,322400.0
2021-08-23 10:10:00,138.82,139.35,138.82,139.35,229500.0,137.9864,138.5132,137.9864,138.5132,229500.0
2021-08-23 10:20:00,139.28,139.42,139.2,139.28,356700.0,138.4437,138.5828,138.3641,138.4437,356700.0
2021-08-23 10:30:00,139.28,139.95,139.28,139.95,422280.0,138.4437,139.1096,138.4437,139.1096,422280.0
2021-08-23 10:40:00,139.95,140.1,139.63,140.1,548400.0,139.1096,139.2587,138.7916,139.2587,548400.0
2021-08-23 10:50:00,140.07,140.4,139.95,140.37,355960.0,139.2289,139.5569,139.1096,139.5271,355960.0
2021-08-23 11:00:00,140.4,140.47,140.24,140.38,258760.0,139.5569,139.6265,139.3979,139.5371,258760.0
2021-08-23 11:10:00,140.38,140.72,140.31,140.61,387740.0,139.5371,139.875,139.4675,139.7657,387740.0
2021-08-23 11:20:00,140.55,140.62,140.3,140.44,259680.0,139.706,139.7756,139.4575,139.5967,259680.0
2021-08-23 11:30:00,140.44,140.87,140.44,140.85,169860.0,139.5967,140.0241,139.5967,140.0042,169860.0
2021-08-23 11:40:00,140.82,140.82,140.56,140.69,264500.0,139.9744,139.9744,139.716,139.8452,264500.0
2021-08-23 11:50:00,140.7,140.87,140.66,140.71,259200.0,139.8551,140.0241,139.8154,139.8651,259200.0
2021-08-23 12:00:00,140.67,140.68,140.32,140.48,149280.0,139.8253,139.8353,139.4774,139.6365,149280.0
2021-08-23 12:10:00,140.45,140.48,140.29,140.29,164300.0,139.6066,139.6365,139.4476,139.4476,164300.0
2021-08-23 12:20:00,140.31,140.68,140.31,140.56,135780.0,139.4675,139.8353,139.4675,139.716,135780.0
2021-08-23 12:30:00,140.6,140.69,140.45,140.5,102260.0,139.7557,139.8452,139.6066,139.6563,102260.0
2021-08-23 12:40:00,140.52,140.6,140.49,140.54,87980.0,139.6762,139.7557,139.6464,139.6961,87980.0
2021-08-23 12:50:00,140.55,140.71,140.52,140.63,115960.0,139.706,139.8651,139.6762,139.7856,115960.0
2021-08-23 13:00:00,140.62,140.81,140.57,140.6,124680.0,139.7756,139.9645,139.7259,139.7557,124680.0
2021-08-23 13:10:00,140.64,140.68,140.38,140.41,133740.0,139.7955,139.8353,139.5371,139.5669,133740.0
2021-08-23 13:20:00,140.38,140.42,140.12,140.2,149960.0,139.5371,139.5768,139.2786,139.3581,149960.0
2021-08-23 13:30:00,140.21,140.29,140.16,140.16,159140.0,139.3681,139.4476,139.3184,139.3184,159140.0
2021-08-23 13:40:00,140.22,140.38,140.21,140.37,174900.0,139.378,139.5371,139.3681,139.5271,174900.0
2021-08-23 13:50:00,140.37,140.49,140.32,140.38,60120.0,139.5271,139.6464,139.4774,139.5371,60120.0
2021-08-23 14:00:00,140.42,140.52,140.39,140.49,84900.0,139.5768,139.6762,139.547,139.6464,84900.0
2021-08-23 14:10:00,140.51,140.51,140.39,140.45,74140.0,139.6663,139.6663,139.547,139.6066,74140.0
2021-08-23 14:20:00,140.5,140.53,140.42,140.43,98540.0,139.6563,139.6862,139.5768,139.5868,98540.0
2021-08-23 14:30:00,140.43,140.55,140.39,140.45,223940.0,139.5868,139.706,139.547,139.6066,223940.0
2021-08-23 14:40:00,140.42,140.45,140.32,140.42,62320.0,139.5768,139.6066,139.4774,139.5768,62320.0
2021-08-23 14:50:00,140.45,140.52,140.39,140.39,132700.0,139.6066,139.6762,139.547,139.547,132700.0
2021-08-23 15:00:00,140.38,140.44,140.32,140.41,88800.0,139.5371,139.5967,139.4774,139.5669,88800.0
2021-08-23 15:10:00,140.41,140.49,140.29,140.29,126180.0,139.5669,139.6464,139.4476,139.4476,126180.0
2021-08-23 15:20:00,140.31,140.43,140.21,140.43,145100.0,139.4675,139.5868,139.3681,139.5868,145100.0
2021-08-23 15:30:00,140.43,140.44,140.18,140.18,227980.0,139.5868,139.5967,139.3383,139.3383,227980.0
2021-08-23 15:40:00,140.15,140.17,139.96,140.16,357460.0,139.3084,139.3283,139.1196,139.3184,357460.0
2021-08-23 15:50:00,140.14,140.25,139.95,140.06,867540.0,139.2985,139.4078,139.1096,139.219,867540.0
2021-08-24 09:30:00,140.6,141.05,140.34,141.04,1054420.0,139.7557,140.203,139.4973,140.1931,1054420.0
2021-08-24 09:40:00,141.04,141.31,140.85,141.23,419700.0,140.1931,140.4615,140.0042,140.382,419700.0
2021-08-24 09:50:00,141.27,141.74,141.18,141.52,363220.0,140.4217,140.8889,140.3323,140.6702,363220.0
2021-08-24 10:00:00,141.46,141.77,141.28,141.74,183160.0,140.6106,140.9187,140.4317,140.8889,183160.0
2021-08-24 10:10:00,141.68,141.81,141.5,141.77,201180.0,140.8292,140.9585,140.6503,140.9187,201180.0
2021-08-24 10:20:00,141.74,142.08,141.73,142.03,486140.0,140.8889,141.2268,140.8789,141.1771,486140.0
2021-08-24 10:30:00,142.01,142.04,141.73,141.93,231660.0,141.1573,141.1871,140.8789,141.0777,231660.0
2021-08-24 10:40:00,141.89,141.94,141.62,141.76,178680.0,141.038,141.0877,140.7696,140.9088,178680.0
2021-08-24 10:50:00,141.79,141.82,141.64,141.68,154320.0,140.9386,140.9684,140.7895,140.8292,154320.0
2021-08-24 11:00:00,141.62,141.67,141.36,141.45,200780.0,140.7696,140.8193,140.5112,140.6006,200780.0
2021-08-24 11:10:00,141.47,141.58,141.37,141.58,139620.0,140.6205,140.7299,140.5211,140.7299,139620.0
2021-08-24 11:20:00,141.58,141.67,141.39,141.39,64540.0,140.7299,140.8193,140.541,140.541,64540.0
2021-08-24 11:30:00,141.37,141.41,141.11,141.32,212560.0,140.5211,140.5609,140.2627,140.4714,212560.0
2021-08-24 11:40:00,141.33,141.35,141.13,141.16,127080.0,140.4814,140.5012,140.2826,140.3124,127080.0
2021-08-24 11:50:00,141.19,141.41,141.16,141.34,73080.0,140.3422,140.5609,140.3124,140.4913,73080.0
2021-08-24 12:00:00,141.38,141.38,141.24,141.38,72000.0,140.5311,140.5311,140.3919,140.5311,72000.0
2021-08-24 12:10:00,141.39,141.39,141.21,141.22,66000.0,140.541,140.541,140.3621,140.372,66000.0
2021-08-24 12:20:00,141.28,141.31,141.18,141.3,137740.0,140.4317,140.4615,140.3323,140.4515,137740.0
2021-08-24 12:30:00,141.29,141.34,141.14,141.14,77680.0,140.4416,140.4913,140.2925,140.2925,77680.0
2021-08-24 12:40:00,141.19,141.29,141.1,141.28,65680.0,140.3422,140.4416,140.2527,140.4317,65680.0
2021-08-24 12:50:00,141.3,141.3,141.21,141.27,124040.0,140.4515,140.4515,140.3621,140.4217,124040.0
2021-08-24 13:00:00,141.26,141.56,141.26,141.56,138920.0,140.4118,140.71,140.4118,140.71,138920.0
2021-08-24 13:10:00,141.6,141.6,141.4,141.43,26000.0,140.7497,140.7497,140.5509,140.5808,26000.0
2021-08-24 13:20:00,141.38,141.6,141.38,141.59,50740.0,140.5311,140.7497,140.5311,140.7398,50740.0
2021-08-24 13:30:00,141.58,141.78,141.58,141.76,104300.0,140.7299,140.9286,140.7299,140.9088,104300.0
2021-08-24 13:40:00,141.77,141.81,141.7,141.75,106400.0,140.9187,140.9585,140.8491,140.8988,106400.0
2021-08-24 13:50:00,141.73,141.85,141.71,141.74,56160.0,140.8789,140.9982,140.8591,140.8889,56160.0
2021-08-24 14:00:00,141.73,141.73,141.54,141.54,102500.0,140.8789,140.8789,140.6901,140.6901,102500.0
2021-08-24 14:10:00,141.41,141.64,141.41,141.59,77800.0,140.5609,140.7895,140.5609,140.7398,77800.0
2021-08-24 14:20:00,141.58,141.63,141.55,141.56,51940.0,140.7299,140.7796,140.7,140.71,51940.0
2021-08-24 14:30:00,141.6,141.69,141.6,141.66,47140.0,140.7497,140.8392,140.7497,140.8094,47140.0
2021-08-24 14:40:00,141.66,141.71,141.51,141.52,118000.0,140.8094,140.8591,140.6603,140.6702,118000.0
2021-08-24 14:50:00,141.46,141.55,141.46,141.5,44000.0,140.6106,140.7,140.6106,140.6503,44000.0
2021-08-24 15:00:00,141.54,141.54,141.48,141.51,83060.0,140.6901,140.6901,140.6305,140.6603,83060.0
2021-08-24 15:10:00,141.53,141.58,141.47,141.57,100980.0,140.6802,140.7299,140.6205,140.7199,100980.0
2021-08-24 15:20:00,141.57,141.6,141.53,141.57,46460.0,140.7199,140.7497,140.6802,140.7199,46460.0
2021-08-24 15:30:00,141.62,141.67,141.47,141.51,333920.0,140.7696,140.8193,140.6205,140.6603,333920.0
2021-08-24 15:40:00,141.51,141.54,141.28,141.32,205240.0,140.6603,140.6901,140.4317,140.4714,205240.0
2021-08-24 15:50:00,141.26,141.42,141.18,141.28,517920.0,140.4118,140.5708,140.3323,140.4317,517920.0
2021-08-25 09:30:00,141.63,142.14,141.38,142.1,731360.0,140.7796,141.2865,140.5311,141.2467,731360.0
2021-08-25 09:40:00,142.12,142.19,141.77,141.77,320120.0,141.2666,141.3362,140.9187,140.9187,320120.0
2021-08-25 09:50:00,141.82,141.85,141.64,141.85,165540.0,140.9684,140.9982,140.7895,140.9982,165540.0
2021-08-25 10:00:00,141.9,141.93,141.71,141.76,113900.0,141.0479,141.0777,140.8591,140.9088,113900.0
2021-08-25 10:10:00,141.76,141.94,141.54,141.86,144540.0,140.9088,141.0877,140.6901,141.0082,144540.0
2021-08-25 10:20:00,141.92,142.07,141.66,141.66,132760.0,141.0678,141.2169,140.8094,140.8094,132760.0
2021-08-25 10:30:00,141.71,141.88,141.6,141.64,142640.0,140.8591,141.028,140.7497,140.7895,142640.0
2021-08-25 10:40:00,141.64,141.83,141.6,141.63,77820.0,140.7895,140.9783,140.7497,140.7796,77820.0
2021-08-25 10:50:00,141.6,141.78,141.5,141.52,143580.0,140.7497,140.9286,140.6503,140.6702,143580.0
2021-08-25 11:00:00,141.53,141.66,141.45,141.57,171780.0,140.6802,140.8094,140.6006,140.7199,171780.0
2021-08-25 11:10:00,141.54,141.69,141.5,141.69,72320.0,140.6901,140.8392,140.6503,140.8392,72320.0
2021-08-25 11:20:00,141.68,141.75,141.52,141.73,80200.0,140.8292,140.8988,140.6702,140.8789,80200.0
2021-08-25 11:30:00,141.77,141.88,141.7,141.73,135240.0,140.9187,141.028,140.8491,140.8789,135240.0
2021-08-25 11:40:00,141.73,141.75,141.56,141.75,178760.0,140.8789,140.8988,140.71,140.8988,178760.0
2021-08-25 11:50:00,141.75,141.8,141.66,141.66,58000.0,140.8988,140.9485,140.8094,140.8094,58000.0
2021-08-25 12:00:00,141.7,141.7,141.39,141.45,134180.0,140.8491,140.8491,140.541,140.6006,134180.0
2021-08-25 12:10:00,141.47,141.59,141.41,141.56,69040.0,140.6205,140.7398,140.5609,140.71,69040.0
2021-08-25 12:20:00,141.6,141.66,141.54,141.66,56580.0,140.7497,140.8094,140.6901,140.8094,56580.0
2021-08-25 12:30:00,141.65,141.69,141.6,141.64,53360.0,140.7994,140.8392,140.7497,140.7895,53360.0
2021-08-25 12:40:00,141.66,141.67,141.54,141.64,42820.0,140.8094,140.8193,140.6901,140.7895,42820.0
2021-08-25 12:50:00,141.64,141.8,141.62,141.78,71860.0,140.7895,140.9485,140.7696,140.9286,71860.0
2021-08-25 13:00:00,141.8,141.81,141.63,141.68,67660.0,140.9485,140.9585,140.7796,140.8292,67660.0
2021-08-25 13:10:00,141.68,141.92,141.66,141.83,70780.0,140.8292,141.0678,140.8094,140.9783,70780.0
2021-08-25 13:20:00,141.87,141.87,141.65,141.76,42760.0,141.0181,141.0181,140.7994,140.9088,42760.0
2021-08-25 13:30:00,141.74,141.82,141.73,141.75,42260.0,140.8889,140.9684,140.8789,140.8988,42260.0
2021-08-25 13:40:00,141.75,141.94,141.75,141.9,69780.0,140.8988,141.0877,140.8988,141.0479,69780.0
2021-08-25 13:50:00,141.88,142.04,141.86,141.98,74280.0,141.028,141.1871,141.0082,141.1274,74280.0
2021-08-25 14:00:00,141.95,141.95,141.81,141.81,32120.0,141.0976,141.0976,140.9585,140.9585,32120.0
2021-08-25 14:10:00,141.79,141.87,141.78,141.83,53080.0,140.9386,141.0181,140.9286,140.9783,53080.0
2021-08-25 14:20:00,141.8,141.82,141.71,141.79,97200.0,140.9485,140.9684,140.8591,140.9386,97200.0
2021-08-25 14:30:00,141.85,141.87,141.75,141.8,40000.0,140.9982,141.0181,140.8988,140.9485,40000.0
2021-08-25 14:40:00,141.82,142.0,141.8,142.0,193300.0,140.9684,141.1473,140.9485,141.1473,193300.0
2021-08-25 14:50:00,141.95,142.04,141.91,141.97,94100.0,141.0976,141.1871,141.0579,141.1175,94100.0
2021-08-25 15:00:00,141.94,142.0,141.88,141.97,64920.0,141.0877,141.1473,141.028,141.1175,64920.0
2021-08-25 15:10:00,142.0,142.0,141.87,142.0,113680.0,141.1473,141.1473,141.0181,141.1473,113680.0
2021-08-25 15:20:00,141.98,142.03,141.93,141.98,83060.0,141.1274,141.1771,141.0777,141.1274,83060.0
2021-08-25 15:30:00,141.99,142.08,141.96,142.01,156480.0,141.1374,141.2268,141.1076,141.1573,156480.0
2021-08-25 15:40:00,142.0,142.11,141.99,142.0,174000.0,141.1473,141.2567,141.1374,141.1473,174000.0
2021-08-25 15:50:00,142.03,142.17,141.97,142.11,640520.0,141.1771,141.3163,141.1175,141.2567,640520.0
2021-08-26 09:30:00,141.85,142.31,141.75,141.98,529160.0,140.9982,141.4555,140.8988,141.1274,529160.0
2021-08-26 09:40:00,142.03,142.35,141.95,142.28,208300.0,141.1771,141.4952,141.0976,141.4256,208300.0
2021-08-26 09:50:00,142.2,142.2,141.92,141.92,146120.0,141.3461,141.3461,141.0678,141.0678,146120.0
2021-08-26 10:00:00,141.91,142.42,141.9,142.22,212160.0,141.0579,141.5648,141.0479,141.366,212160.0
2021-08-26 10:10:00,142.21,142.28,142.16,142.26,57280.0,141.3561,141.4256,141.3064,141.4058,57280.0
2021-08-26 10:20:00,142.26,142.32,141.68,141.93,217160.0,141.4058,141.4654,140.8292,141.0777,217160.0
2021-08-26 10:30:00,141.93,142.1,141.85,141.96,151560.0,141.0777,141.2467,140.9982,141.1076,151560.0
2021-08-26 10:40:00,141.98,142.11,141.85,141.9,129280.0,141.1274,141.2567,140.9982,141.0479,129280.0
2021-08-26 10:50:00,141.97,142.03,141.88,142.03,94400.0,141.1175,141.1771,141.028,141.1771,94400.0
2021-08-26 11:00:00,141.89,141.96,141.56,141.96,321140.0,141.038,141.1076,140.71,141.1076,321140.0
2021-08-26 11:10:00,141.89,142.2,141.87,142.1,204920.0,141.038,141.3461,141.0181,141.2467,204920.0
2021-08-26 11:20:00,142.08,142.15,141.86,141.97,62820.0,141.2268,141.2964,141.0082,141.1175,62820.0
2021-08-26 11:30:00,141.95,142.01,141.87,142.01,77640.0,141.0976,141.1573,141.0181,141.1573,77640.0
2021-08-26 11:40:00,142.0,142.02,141.84,141.94,114920.0,141.1473,141.1672,140.9883,141.0877,114920.0
2021-08-26 11:50:00,141.98,142.14,141.98,142.04,110120.0,141.1274,141.2865,141.1274,141.1871,110120.0
2021-08-26 12:00:00,142.03,142.32,142.03,142.29,100960.0,141.1771,141.4654,141.1771,141.4356,100960.0
2021-08-26 12:10:00,142.31,142.34,142.22,142.29,137100.0,141.4555,141.4853,141.366,141.4356,137100.0
2021-08-26 12:20:00,142.31,142.42,142.27,142.42,152640.0,141.4555,141.5648,141.4157,141.5648,152640.0
2021-08-26 12:30:00,142.38,142.4,142.28,142.29,75800.0,141.525,141.5449,141.4256,141.4356,75800.0
2021-08-26 12:40:00,142.3,142.36,142.27,142.29,45900.0,141.4455,141.5052,141.4157,141.4356,45900.0
2021-08-26 12:50:00,142.31,142.33,142.2,142.3,31640.0,141.4555,141.4753,141.3461,141.4455,31640.0
2021-08-26 13:00:00,142.27,142.3,142.17,142.24,38120.0,141.4157,141.4455,141.3163,141.3859,38120.0
2021-08-26 13:10:00,142.27,142.34,142.25,142.25,42520.0,141.4157,141.4853,141.3958,141.3958,42520.0
2021-08-26 13:20:00,142.24,142.24,142.01,142.14,121980.0,141.3859,141.3859,141.1573,141.2865,121980.0
2021-08-26 13:30:00,142.13,142.2,142.04,142.11,39600.0,141.2765,141.3461,141.1871,141.2567,39600.0
2021-08-26 13:40:00,142.09,142.1,141.96,141.96,68320.0,141.2368,141.2467,141.1076,141.1076,68320.0
2021-08-26 13:50:00,142.0,142.12,142.0,142.05,55680.0,141.1473,141.2666,141.1473,141.197,55680.0
2021-08-26 14:00:00,142.05,142.07,141.81,141.85,87300.0,141.197,141.2169,140.9585,140.9982,87300.0
2021-08-26 14:10:00,141.81,141.92,141.8,141.89,115820.0,140.9585,141.0678,140.9485,141.038,115820.0
2021-08-26 14:20:00,141.9,142.06,141.9,142.06,65060.0,141.0479,141.207,141.0479,141.207,65060.0
2021-08-26 14:30:00,142.01,142.14,142.01,142.1,60300.0,141.1573,141.2865,141.1573,141.2467,60300.0
2021-08-26 14:40:00,142.08,142.09,141.98,142.0,55380.0,141.2268,141.2368,141.1274,141.1473,55380.0
2021-08-26 14:50:00,141.98,142.03,141.91,141.94,62440.0,141.1274,141.1771,141.0579,141.0877,62440.0
2021-08-26 15:00:00,141.93,141.93,141.66,141.72,211120.0,141.0777,141.0777,140.8094,140.869,211120.0
2021-08-26 15:10:00,141.73,141.93,141.71,141.93,48140.0,140.8789,141.0777,140.8591,141.0777,48140.0
2021-08-26 15:20:00,141.93,141.93,141.73,141.78,58000.0,141.0777,141.0777,140.8789,140.9286,58000.0
2021-08-26 15:30:00,141.87,141.93,141.77,141.79,97360.0,141.0181,141.0777,140.9187,140.9386,97360.0
2021-08-26 15:40:00,141.83,141.96,141.71,141.95,203320.0,140.9783,141.1076,140.8591,141.0976,203320.0
2021-08-26 15:50:00,141.87,141.87,141.36,141.41,862320.0,141.0181,141.0181,140.5112,140.5609,862320.0
2021-08-27 09:30:00,141.65,142.1,141.5,141.88,534960.0,140.7994,141.2467,140.6503,141.028,534960.0
2021-08-27 09:40:00,142.0,142.3,141.93,142.2,277640.0,141.1473,141.4455,141.0777,141.3461,277640.0
2021-08-27 09:50:00,142.16,142.31,141.99,142.05,227700.0,141.3064,141.4555,141.1374,141.197,227700.0
2021-08-27 10:00:00,142.07,142.7,141.93,142.57,500540.0,141.2169,141.8431,141.0777,141.7139,500540.0
2021-08-27 10:10:00,142.6,143.09,142.58,143.09,423820.0,141.7437,142.2308,141.7238,142.2308,423820.0
2021-08-27 10:20:00,143.09,143.25,142.72,142.77,459160.0,142.2308,142.3898,141.863,141.9127,459160.0
2021-08-27 10:30:00,142.81,142.9,142.73,142.79,181680.0,141.9525,142.0419,141.8729,141.9326,181680.0
2021-08-27 10:40:00,142.7,142.92,142.58,142.9,183460.0,141.8431,142.0618,141.7238,142.0419,183460.0
2021-08-27 10:50:00,142.86,143.13,142.82,142.93,180120.0,142.0022,142.2705,141.9624,142.0717,180120.0
2021-08-27 11:00:00,142.95,143.12,142.9,143.06,112140.0,142.0916,142.2606,142.0419,142.201,112140.0
2021-08-27 11:10:00,143.17,143.17,143.04,143.13,132640.0,142.3103,142.3103,142.1811,142.2705,132640.0
2021-08-27 11:20:00,143.12,143.17,143.01,143.07,91200.0,142.2606,142.3103,142.1513,142.2109,91200.0
2021-08-27 11:30:00,143.09,143.27,143.04,143.27,177860.0,142.2308,142.4097,142.1811,142.4097,177860.0
2021-08-27 11:40:00,143.27,143.35,143.22,143.29,150700.0,142.4097,142.4892,142.36,142.4296,150700.0
2021-08-27 11:50:00,143.32,143.62,143.27,143.59,279320.0,142.4594,142.7576,142.4097,142.7278,279320.0
2021-08-27 12:00:00,143.59,143.71,143.52,143.67,179840.0,142.7278,142.8471,142.6582,142.8073,179840.0
2021-08-27 12:10:00,143.69,143.76,143.6,143.63,167520.0,142.8272,142.8968,142.7377,142.7675,167520.0
2021-08-27 12:20:00,143.64,143.78,143.58,143.74,215780.0,142.7775,142.9166,142.7178,142.8769,215780.0
2021-08-27 12:30:00,143.74,143.86,143.68,143.82,172800.0,142.8769,142.9962,142.8172,142.9564,172800.0
2021-08-27 12:40:00,143.84,144.01,143.81,143.97,328900.0,142.9763,143.1453,142.9465,143.1055,328900.0
2021-08-27 12:50:00,144.0,144.12,143.95,144.12,281620.0,143.1353,143.2546,143.0856,143.2546,281620.0
2021-08-27 13:00:00,144.13,144.3,144.12,144.26,329280.0,143.2645,143.4335,143.2546,143.3938,329280.0
2021-08-27 13:10:00,144.23,144.24,144.09,144.11,171440.0,143.3639,143.3739,143.2248,143.2447,171440.0
2021-08-27 13:20:00,144.1,144.25,144.1,144.17,81440.0,143.2347,143.3838,143.2347,143.3043,81440.0
2021-08-27 13:30:00,144.17,144.33,144.11,144.12,165240.0,143.3043,143.4633,143.2447,143.2546,165240.0
2021-08-27 13:40:00,144.11,144.22,144.07,144.16,247220.0,143.2447,143.354,143.2049,143.2944,247220.0
2021-08-27 13:50:00,144.18,144.28,144.11,144.2,201520.0,143.3142,143.4136,143.2447,143.3341,201520.0
2021-08-27 14:00:00,144.2,144.22,144.11,144.15,102140.0,143.3341,143.354,143.2447,143.2844,102140.0
2021-08-27 14:10:00,144.15,144.16,144.02,144.05,203060.0,143.2844,143.2944,143.1552,143.185,203060.0
2021-08-27 14:20:00,144.08,144.16,144.04,144.1,108340.0,143.2148,143.2944,143.1751,143.2347,108340.0
2021-08-27 14:30:00,144.08,144.23,144.04,144.14,112100.0,143.2148,143.3639,143.1751,143.2745,112100.0
2021-08-27 14:40:00,144.13,144.13,144.04,144.11,169320.0,143.2645,143.2645,143.1751,143.2447,169320.0
2021-08-27 14:50:00,144.13,144.14,144.07,144.12,68460.0,143.2645,143.2745,143.2049,143.2546,68460.0
2021-08-27 15:00:00,144.16,144.17,144.03,144.07,119120.0,143.2944,143.3043,143.1651,143.2049,119120.0
2021-08-27 15:10:00,144.03,144.22,143.97,144.16,170480.0,143.1651,143.354,143.1055,143.2944,170480.0
2021-08-27 15:20:00,144.19,144.38,144.16,144.35,272740.0,143.3242,143.513,143.2944,143.4832,272740.0
2021-08-27 15:30:00,144.34,144.51,144.28,144.45,370700.0,143.4733,143.6423,143.4136,143.5826,370700.0
2021-08-27 15:40:00,144.39,144.5,144.31,144.35,527240.0,143.523,143.6323,143.4435,143.4832,527240.0
2021-08-27 15:50:00,144.35,144.48,143.95,144.03,987120.0,143.4832,143.6124,143.0856,143.1651,987120.0
2021-08-30 09:30:00,144.4,144.62,144.16,144.57,790680.0,143.5329,143.7516,143.2944,143.7019,790680.0
2021-08-30 09:40:00,144.55,145.21,144.47,145.15,745880.0,143.682,144.3381,143.6025,144.2784,745880.0
2021-08-30 09:50:00,145.11,145.17,144.88,145.15,293240.0,144.2387,144.2983,144.01,144.2784,293240.0
2021-08-30 10:00:00,145.16,145.63,145.12,145.4,324240.0,144.2884,144.7555,144.2486,144.5269,324240.0
2021-08-30 10:10:00,145.43,145.6,145.24,145.57,171760.0,144.5567,144.7257,144.3679,144.6959,171760.0
2021-08-30 10:20:00,145.52,145.97,145.52,145.97,352060.0,144.6462,145.0935,144.6462,145.0935,352060.0
2021-08-30 10:30:00,145.97,145.97,145.59,145.77,166580.0,145.0935,145.0935,144.7158,144.8947,166580.0
2021-08-30 10:40:00,145.75,145.75,145.2,145.28,325960.0,144.8748,144.8748,144.3281,144.4076,325960.0
2021-08-30 10:50:00,145.18,145.24,145.03,145.24,234440.0,144.3082,144.3679,144.1591,144.3679,234440.0
2021-08-30 11:00:00,145.22,145.24,145.06,145.15,130220.0,144.348,144.3679,144.189,144.2784,130220.0
2021-08-30 11:10:00,145.18,145.34,145.18,145.23,133880.0,144.3082,144.4673,144.3082,144.3579,133880.0
2021-08-30 11:20:00,145.25,145.33,145.19,145.22,94260.0,144.3778,144.4573,144.3182,144.348,94260.0
2021-08-30 11:30:00,145.21,145.37,145.21,145.32,72360.0,144.3381,144.4971,144.3381,144.4474,72360.0
2021-08-30 11:40:00,145.33,145.35,145.24,145.3,65120.0,144.4573,144.4772,144.3679,144.4275,65120.0
2021-08-30 11:50:00,145.3,145.37,145.22,145.24,57340.0,144.4275,144.4971,144.348,144.3679,57340.0
2021-08-30 12:00:00,145.28,145.32,144.98,145.02,122580.0,144.4076,144.4474,144.1094,144.1492,122580.0
2021-08-30 12:10:00,145.05,145.11,144.98,145.02,93560.0,144.179,144.2387,144.1094,144.1492,93560.0
2021-08-30 12:20:00,145.04,145.07,144.77,144.94,172440.0,144.1691,144.1989,143.9007,144.0697,172440.0
2021-08-30 12:30:00,144.94,144.96,144.8,144.89,87460.0,144.0697,144.0896,143.9305,144.02,87460.0
2021-08-30 12:40:00,144.9,144.94,144.86,144.91,105560.0,144.0299,144.0697,143.9902,144.0399,105560.0
2021-08-30 12:50:00,144.89,144.91,144.8,144.85,108820.0,144.02,144.0399,143.9305,143.9802,108820.0
2021-08-30 13:00:00,144.94,144.98,144.82,144.9,92300.0,144.0697,144.1094,143.9504,144.0299,92300.0
2021-08-30 13:10:00,144.86,145.0,144.85,145.0,95140.0,143.9902,144.1293,143.9802,144.1293,95140.0
2021-08-30 13:20:00,144.97,145.0,144.88,144.93,145340.0,144.0995,144.1293,144.01,144.0597,145340.0
2021-08-30 13:30:00,144.9,145.25,144.9,145.21,142800.0,144.0299,144.3778,144.0299,144.3381,142800.0
2021-08-30 13:40:00,145.21,145.36,145.21,145.35,87780.0,144.3381,144.4872,144.3381,144.4772,87780.0
2021-08-30 13:50:00,145.33,145.4,145.23,145.33,65140.0,144.4573,144.5269,144.3579,144.4573,65140.0
2021-08-30 14:00:00,145.34,145.5,145.3,145.33,124420.0,144.4673,144.6263,144.4275,144.4573,124420.0
2021-08-30 14:10:00,145.35,145.45,145.35,145.37,87980.0,144.4772,144.5766,144.4772,144.4971,87980.0
2021-08-30 14:20:00,145.31,145.31,145.15,145.21,74100.0,144.4375,144.4375,144.2784,144.3381,74100.0
2021-08-30 14:30:00,145.2,145.21,145.01,145.03,134520.0,144.3281,144.3381,144.1393,144.1591,134520.0
2021-08-30 14:40:00,145.03,145.1,144.98,145.08,112300.0,144.1591,144.2287,144.1094,144.2088,112300.0
2021-08-30 14:50:00,145.06,145.11,145.02,145.05,172640.0,144.189,144.2387,144.1492,144.179,172640.0
2021-08-30 15:00:00,145.03,145.03,144.85,144.88,213960.0,144.1591,144.1591,143.9802,144.01,213960.0
2021-08-30 15:10:00,144.89,144.91,144.81,144.85,157820.0,144.02,144.0399,143.9405,143.9802,157820.0
2021-08-30 15:20:00,144.85,144.92,144.79,144.91,145900.0,143.9802,144.0498,143.9206,144.0399,145900.0
2021-08-30 15:30:00,144.89,144.93,144.83,144.86,218180.0,144.02,144.0597,143.9603,143.9902,218180.0
2021-08-30 15:40:00,144.88,144.94,144.82,144.88,176720.0,144.01,144.0697,143.9504,144.01,176720.0
2021-08-30 15:50:00,144.83,144.84,144.53,144.64,799580.0,143.9603,143.9703,143.6621,143.7715,799580.0
2021-08-31 09:30:00,145.12,145.17,144.35,144.66,1077120.0,144.2486,144.2983,143.4832,143.7914,1077120.0
2021-08-31 09:40:00,144.61,144.77,144.28,144.74,315040.0,143.7417,143.9007,143.4136,143.8709,315040.0
2021-08-31 09:50:00,144.66,144.67,144.31,144.38,136300.0,143.7914,143.8013,143.4435,143.513,136300.0
2021-08-31 10:00:00,144.42,144.81,144.33,144.76,205880.0,143.5528,143.9405,143.4633,143.8908,205880.0
2021-08-31 10:10:00,144.72,144.95,144.7,144.89,117160.0,143.851,144.0796,143.8311,144.02,117160.0
2021-08-31 10:20:00,144.85,145.01,144.69,144.82,184860.0,143.9802,144.1393,143.8212,143.9504,184860.0
2021-08-31 10:30:00,144.76,145.16,144.76,145.16,83320.0,143.8908,144.2884,143.8908,144.2884,83320.0
2021-08-31 10:40:00,145.13,145.14,144.88,144.94,84820.0,144.2585,144.2685,144.01,144.0697,84820.0
2021-08-31 10:50:00,144.82,144.91,144.74,144.86,97420.0,143.9504,144.0399,143.8709,143.9902,97420.0
2021-08-31 11:00:00,144.81,144.89,144.66,144.77,133180.0,143.9405,144.02,143.7914,143.9007,133180.0
2021-08-31 11:10:00,144.75,144.95,144.69,144.83,69820.0,143.8808,144.0796,143.8212,143.9603,69820.0
2021-08-31 11:20:00,144.86,145.05,144.86,144.86,152880.0,143.9902,144.179,143.9902,143.9902,152880.0
2021-08-31 11:30:00,144.9,144.94,144.76,144.8,107780.0,144.0299,144.0697,143.8908,143.9305,107780.0
2021-08-31 11:40:00,144.78,144.94,144.76,144.91,102400.0,143.9106,144.0697,143.8908,144.0399,102400.0
2021-08-31 11:50:00,144.87,144.97,144.85,144.85,98720.0,144.0001,144.0995,143.9802,143.9802,98720.0
2021-08-31 12:00:00,144.91,144.93,144.77,144.81,97000.0,144.0399,144.0597,143.9007,143.9405,97000.0
2021-08-31 12:10:00,144.77,144.85,144.67,144.71,137120.0,143.9007,143.9802,143.8013,143.8411,137120.0
2021-08-31 12:20:00,144.74,145.04,144.72,145.03,89040.0,143.8709,144.1691,143.851,144.1591,89040.0
2021-08-31 12:30:00,145.03,145.12,144.92,144.92,126560.0,144.1591,144.2486,144.0498,144.0498,126560.0
2021-08-31 12:40:00,144.94,144.99,144.9,144.91,39200.0,144.0697,144.1194,144.0299,144.0399,39200.0
2021-08-31 12:50:00,144.89,144.95,144.84,144.95,61260.0,144.02,144.0796,143.9703,144.0796,61260.0
2021-08-31 13:00:00,144.98,144.98,144.77,144.77,40800.0,144.1094,144.1094,143.9007,143.9007,40800.0
2021-08-31 13:10:00,144.78,144.82,144.74,144.74,38000.0,143.9106,143.9504,143.8709,143.8709,38000.0
2021-08-31 13:20:00,144.72,144.8,144.67,144.78,78100.0,143.851,143.9305,143.8013,143.9106,78100.0
2021-08-31 13:30:00,144.78,144.85,144.72,144.84,36000.0,143.9106,143.9802,143.851,143.9703,36000.0
2021-08-31 13:40:00,144.9,144.9,144.8,144.85,59360.0,144.0299,144.0299,143.9305,143.9802,59360.0
2021-08-31 13:50:00,144.89,145.0,144.89,145.0,80140.0,144.02,144.1293,144.02,144.1293,80140.0
2021-08-31 14:00:00,145.0,145.01,144.83,144.94,67240.0,144.1293,144.1393,143.9603,144.0697,67240.0
2021-08-31 14:10:00,144.96,145.06,144.93,145.05,43680.0,144.0896,144.189,144.0597,144.179,43680.0
2021-08-31 14:20:00,145.0,145.15,145.0,145.06,112000.0,144.1293,144.2784,144.1293,144.189,112000.0
2021-08-31 14:30:00,145.09,145.17,145.03,145.04,90000.0,144.2188,144.2983,144.1591,144.1691,90000.0
2021-08-31 14:40:00,145.04,145.12,144.95,145.0,142260.0,144.1691,144.2486,144.0796,144.1293,142260.0
2021-08-31 14:50:00,145.0,145.13,145.0,145.06,116180.0,144.1293,144.2585,144.1293,144.189,116180.0
2021-08-31 15:00:00,145.11,145.12,144.97,145.03,48700.0,144.2387,144.2486,144.0995,144.1591,48700.0
2021-08-31 15:10:00,144.98,145.04,144.91,144.91,103680.0,144.1094,144.1691,144.0399,144.0399,103680.0
2021-08-31 15:20:00,144.93,144.93,144.78,144.8,138440.0,144.0597,144.0597,143.9106,143.9305,138440.0
2021-08-31 15:30:00,144.82,145.02,144.78,145.0,93740.0,143.9504,144.1492,143.9106,144.1293,93740.0
2021-08-31 15:40:00,144.97,145.01,144.92,145.0,140920.0,144.0995,144.1393,144.0498,144.1293,140920.0
2021-08-31 15:50:00,144.98,144.99,144.31,144.75,913980.0,144.1094,144.1194,143.4435,143.8808,913980.0
2021-09-01 09:30:00,145.0,145.65,145.0,145.36,1016800.0,144.1293,144.7754,144.1293,144.4872,1016800.0
2021-09-01 09:40:00,145.4,146.08,145.38,146.0,499800.0,144.5269,145.2028,144.507,145.1233,499800.0
2021-09-01 09:50:00,146.06,146.08,145.63,145.82,521080.0,145.1829,145.2028,144.7555,144.9444,521080.0
2021-09-01 10:00:00,145.82,145.96,145.45,145.6,261340.0,144.9444,145.0835,144.5766,144.7257,261340.0
2021-09-01 10:10:00,145.61,145.74,145.43,145.49,87520.0,144.7357,144.8649,144.5567,144.6164,87520.0
2021-09-01 10:20:00,145.43,145.77,145.37,145.74,171000.0,144.5567,144.8947,144.4971,144.8649,171000.0
2021-09-01 10:30:00,145.74,145.97,145.65,145.89,231180.0,144.8649,145.0935,144.7754,145.014,231180.0
2021-09-01 10:40:00,145.88,145.95,145.82,145.88,130060.0,145.004,145.0736,144.9444,145.004,130060.0
2021-09-01 10:50:00,145.88,145.95,145.68,145.8,166540.0,145.004,145.0736,144.8052,144.9245,166540.0
2021-09-01 11:00:00,145.89,145.92,145.67,145.9,172340.0,145.014,145.0438,144.7953,145.0239,172340.0
2021-09-01 11:10:00,145.91,145.99,145.89,145.96,151540.0,145.0338,145.1134,145.014,145.0835,151540.0
2021-09-01 11:20:00,145.96,146.05,145.9,145.95,162740.0,145.0835,145.173,145.0239,145.0736,162740.0
2021-09-01 11:30:00,145.97,146.18,145.97,146.1,207700.0,145.0935,145.3022,145.0935,145.2227,207700.0
2021-09-01 11:40:00,146.09,146.15,146.01,146.14,121900.0,145.2128,145.2724,145.1332,145.2625,121900.0
2021-09-01 11:50:00,146.14,146.25,146.11,146.11,158380.0,145.2625,145.3718,145.2326,145.2326,158380.0
2021-09-01 12:00:00,146.09,146.17,146.01,146.04,57860.0,145.2128,145.2923,145.1332,145.1631,57860.0
2021-09-01 12:10:00,146.02,146.02,145.85,145.89,62120.0,145.1432,145.1432,144.9742,145.014,62120.0
2021-09-01 12:20:00,145.85,145.89,145.77,145.8,121820.0,144.9742,145.014,144.8947,144.9245,121820.0
2021-09-01 12:30:00,145.78,145.85,145.74,145.75,74080.0,144.9046,144.9742,144.8649,144.8748,74080.0
2021-09-01 12:40:00,145.68,145.71,145.54,145.65,60100.0,144.8052,144.8351,144.6661,144.7754,60100.0
2021-09-01 12:50:00,145.63,145.77,145.61,145.74,68080.0,144.7555,144.8947,144.7357,144.8649,68080.0
2021-09-01 13:00:00,145.73,145.73,145.62,145.64,104060.0,144.8549,144.8549,144.7456,144.7655,104060.0
2021-09-01 13:10:00,145.64,145.64,145.53,145.58,126320.0,144.7655,144.7655,144.6561,144.7058,126320.0
2021-09-01 13:20:00,145.57,145.59,145.48,145.51,75300.0,144.6959,144.7158,144.6064,144.6363,75300.0
2021-09-01 13:30:00,145.48,145.55,145.48,145.55,71000.0,144.6064,144.676,144.6064,144.676,71000.0
2021-09-01 13:40:00,145.53,145.54,145.38,145.42,136940.0,144.6561,144.6661,144.507,144.5468,136940.0
2021-09-01 13:50:00,145.41,145.42,145.24,145.26,134260.0,144.5369,144.5468,144.3679,144.3878,134260.0
2021-09-01 14:00:00,145.24,145.3,145.15,145.22,93700.0,144.3679,144.4275,144.2784,144.348,93700.0
2021-09-01 14:10:00,145.22,145.22,145.1,145.1,87320.0,144.348,144.348,144.2287,144.2287,87320.0
2021-09-01 14:20:00,145.12,145.14,144.95,145.1,130520.0,144.2486,144.2685,144.0796,144.2287,130520.0
2021-09-01 14:30:00,145.05,145.05,144.88,145.0,213680.0,144.179,144.179,144.01,144.1293,213680.0
2021-09-01 14:40:00,145.05,145.2,145.03,145.13,108960.0,144.179,144.3281,144.1591,144.2585,108960.0
2021-09-01 14:50:00,145.09,145.23,145.05,145.2,64800.0,144.2188,144.3579,144.179,144.3281,64800.0
2021-09-01 15:00:00,145.13,145.13,144.94,145.06,175120.0,144.2585,144.2585,144.0697,144.189,175120.0
2021-09-01 15:10:00,145.01,145.33,145.01,145.33,144160.0,144.1393,144.4573,144.1393,144.4573,144160.0
2021-09-01 15:20:00,145.32,145.36,145.27,145.31,124420.0,144.4474,144.4872,144.3977,144.4375,124420.0
2021-09-01 15:30:00,145.23,145.23,145.11,145.13,136580.0,144.3579,144.3579,144.2387,144.2585,136580.0
2021-09-01 15:40:00,145.15,145.26,145.02,145.2,95580.0,144.2784,144.3878,144.1492,144.3281,95580.0
2021-09-01 15:50:00,145.11,145.22,144.88,145.22,634660.0,144.2387,144.348,144.01,144.348,634660.0
2021-09-02 09:30:00,145.22,145.52,144.49,144.7,1024380.0,144.348,144.6462,143.6224,143.8311,1024380.0
2021-09-02 09:40:00,144.77,144.85,144.53,144.69,518060.0,143.9007,143.9802,143.6621,143.8212,518060.0
2021-09-02 09:50:00,144.69,144.72,144.25,144.35,528620.0,143.8212,143.851,143.3838,143.4832,528620.0
2021-09-02 10:00:00,144.4,144.52,143.93,144.02,631260.0,143.5329,143.6522,143.0657,143.1552,631260.0
2021-09-02 10:10:00,144.06,144.14,143.66,143.71,819780.0,143.195,143.2745,142.7974,142.8471,819780.0
2021-09-02 10:20:00,143.72,143.77,143.35,143.43,687140.0,142.857,142.9067,142.4892,142.5687,687140.0
2021-09-02 10:30:00,143.38,143.82,143.18,143.56,853260.0,142.519,142.9564,142.3202,142.698,853260.0
2021-09-02 10:40:00,143.59,144.04,143.57,144.04,328600.0,142.7278,143.1751,142.7079,143.1751,328600.0
2021-09-02 10:50:00,144.05,144.09,143.9,144.0,241180.0,143.185,143.2248,143.0359,143.1353,241180.0
2021-09-02 11:00:00,143.97,144.03,143.78,143.79,133540.0,143.1055,143.1651,142.9166,142.9266,133540.0
2021-09-02 11:10:00,143.83,144.45,143.83,144.37,146560.0,142.9663,143.5826,142.9663,143.5031,146560.0
2021-09-02 11:20:00,144.37,144.48,144.22,144.34,184780.0,143.5031,143.6124,143.354,143.4733,184780.0
2021-09-02 11:30:00,144.33,144.35,144.19,144.22,115920.0,143.4633,143.4832,143.3242,143.354,115920.0
2021-09-02 11:40:00,144.18,144.25,143.95,143.97,134420.0,143.3142,143.3838,143.0856,143.1055,134420.0
2021-09-02 11:50:00,143.97,143.98,143.85,143.94,72000.0,143.1055,143.1154,142.9862,143.0757,72000.0
2021-09-02 12:00:00,143.96,143.97,143.81,143.82,66240.0,143.0956,143.1055,142.9465,142.9564,66240.0
2021-09-02 12:10:00,143.83,143.86,143.65,143.65,109460.0,142.9663,142.9962,142.7874,142.7874,109460.0
2021-09-02 12:20:00,143.68,143.77,143.58,143.62,226300.0,142.8172,142.9067,142.7178,142.7576,226300.0
2021-09-02 12:30:00,143.63,143.73,143.6,143.68,148100.0,142.7675,142.8669,142.7377,142.8172,148100.0
2021-09-02 12:40:00,143.71,143.94,143.71,143.8,262060.0,142.8471,143.0757,142.8471,142.9365,262060.0
2021-09-02 12:50:00,143.81,143.86,143.76,143.86,120620.0,142.9465,142.9962,142.8968,142.9962,120620.0
2021-09-02 13:00:00,143.85,144.0,143.82,143.82,123500.0,142.9862,143.1353,142.9564,142.9564,123500.0
2021-09-02 13:10:00,143.88,143.88,143.7,143.73,153240.0,143.016,143.016,142.8371,142.8669,153240.0
2021-09-02 13:20:00,143.71,143.8,143.61,143.77,80760.0,142.8471,142.9365,142.7477,142.9067,80760.0
2021-09-02 13:30:00,143.76,143.89,143.75,143.88,122300.0,142.8968,143.026,142.8868,143.016,122300.0
2021-09-02 13:40:00,143.95,143.95,143.69,143.71,153720.0,143.0856,143.0856,142.8272,142.8471,153720.0
2021-09-02 13:50:00,143.7,143.9,143.69,143.85,77840.0,142.8371,143.0359,142.8272,142.9862,77840.0
2021-09-02 14:00:00,143.84,143.86,143.53,143.59,352120.0,142.9763,142.9962,142.6681,142.7278,352120.0
2021-09-02 14:10:00,143.51,143.68,143.49,143.68,118080.0,142.6483,142.8172,142.6284,142.8172,118080.0
2021-09-02 14:20:00,143.74,143.78,143.48,143.48,165980.0,142.8769,142.9166,142.6184,142.6184,165980.0
2021-09-02 14:30:00,143.48,143.66,143.45,143.61,115500.0,142.6184,142.7974,142.5886,142.7477,115500.0
2021-09-02 14:40:00,143.6,143.68,143.54,143.59,123280.0,142.7377,142.8172,142.6781,142.7278,123280.0
2021-09-02 14:50:00,143.54,143.7,143.51,143.66,111820.0,142.6781,142.8371,142.6483,142.7974,111820.0
2021-09-02 15:00:00,143.63,143.64,143.47,143.48,127300.0,142.7675,142.7775,142.6085,142.6184,127300.0
2021-09-02 15:10:00,143.48,143.57,143.44,143.51,222000.0,142.6184,142.7079,142.5787,142.6483,222000.0
2021-09-02 15:20:00,143.53,143.54,143.39,143.48,179560.0,142.6681,142.6781,142.529,142.6184,179560.0
2021-09-02 15:30:00,143.47,143.57,143.45,143.52,231720.0,142.6085,142.7079,142.5886,142.6582,231720.0
2021-09-02 15:40:00,143.55,143.67,143.4,143.46,271100.0,142.688,142.8073,142.5389,142.5986,271100.0
2021-09-02 15:50:00,143.45,143.46,143.2,143.29,1108420.0,142.5886,142.5986,142.3401,142.4296,1108420.0
2021-09-03 09:30:00,143.08,143.27,142.4,142.73,812280.0,142.2208,142.4097,141.5449,141.8729,812280.0
2021-09-03 09:40:00,142.7,142.84,142.46,142.66,342840.0,141.8431,141.9823,141.6046,141.8034,342840.0
2021-09-03 09:50:00,142.57,143.34,142.46,143.28,442300.0,141.7139,142.4793,141.6046,142.4196,442300.0
2021-09-03 10:00:00,143.32,143.58,143.25,143.33,211000.0,142.4594,142.7178,142.3898,142.4693,211000.0
2021-09-03 10:10:00,143.37,143.49,143.29,143.3,100000.0,142.5091,142.6284,142.4296,142.4395,100000.0
2021-09-03 10:20:00,143.27,143.5,143.23,143.38,148500.0,142.4097,142.6383,142.3699,142.519,148500.0
2021-09-03 10:30:00,143.35,143.65,143.35,143.45,190240.0,142.4892,142.7874,142.4892,142.5886,190240.0
2021-09-03 10:40:00,143.43,143.73,143.43,143.7,127380.0,142.5687,142.8669,142.5687,142.8371,127380.0
2021-09-03 10:50:00,143.68,143.76,143.53,143.66,105400.0,142.8172,142.8968,142.6681,142.7974,105400.0
2021-09-03 11:00:00,143.59,143.68,143.5,143.68,518640.0,142.7278,142.8172,142.6383,142.8172,518640.0
2021-09-03 11:10:00,143.61,143.8,143.61,143.76,184180.0,142.7477,142.9365,142.7477,142.8968,184180.0
2021-09-03 11:20:00,143.71,144.16,143.71,144.0,339600.0,142.8471,143.2944,142.8471,143.1353,339600.0
2021-09-03 11:30:00,143.98,144.03,143.91,143.94,145680.0,143.1154,143.1651,143.0459,143.0757,145680.0
2021-09-03 11:40:00,143.95,143.97,143.87,143.92,45920.0,143.0856,143.1055,143.0061,143.0558,45920.0
2021-09-03 11:50:00,143.92,143.96,143.76,143.79,67080.0,143.0558,143.0956,142.8968,142.9266,67080.0
2021-09-03 12:00:00,143.81,143.99,143.78,143.97,93520.0,142.9465,143.1254,142.9166,143.1055,93520.0
2021-09-03 12:10:00,143.99,144.02,143.95,143.95,76720.0,143.1254,143.1552,143.0856,143.0856,76720.0
2021-09-03 12:20:00,143.97,144.06,143.93,143.99,154660.0,143.1055,143.195,143.0657,143.1254,154660.0
2021-09-03 12:30:00,143.95,143.95,143.8,143.8,67600.0,143.0856,143.0856,142.9365,142.9365,67600.0
2021-09-03 12:40:00,143.81,143.87,143.81,143.86,18000.0,142.9465,143.0061,142.9465,142.9962,18000.0
2021-09-03 12:50:00,143.81,143.88,143.74,143.86,111340.0,142.9465,143.016,142.8769,142.9962,111340.0
2021-09-03 13:00:00,143.85,144.0,143.85,144.0,56000.0,142.9862,143.1353,142.9862,143.1353,56000.0
2021-09-03 13:10:00,143.99,144.04,143.95,144.02,161660.0,143.1254,143.1751,143.0856,143.1552,161660.0
2021-09-03 13:20:00,144.02,144.02,143.88,143.88,73400.0,143.1552,143.1552,143.016,143.016,73400.0
2021-09-03 13:30:00,143.9,143.92,143.88,143.9,30240.0,143.0359,143.0558,143.016,143.0359,30240.0
2021-09-03 13:40:00,143.94,143.96,143.9,143.96,23560.0,143.0757,143.0956,143.0359,143.0956,23560.0
2021-09-03 13:50:00,143.93,143.97,143.92,143.97,18120.0,143.0657,143.1055,143.0558,143.1055,18120.0
2021-09-03 14:00:00,143.98,143.98,143.91,143.93,49220.0,143.1154,143.1154,143.0459,143.0657,49220.0
2021-09-03 14:10:00,143.94,143.99,143.92,143.95,43020.0,143.0757,143.1254,143.0558,143.0856,43020.0
2021-09-03 14:20:00,143.93,143.96,143.88,143.95,72040.0,143.0657,143.0956,143.016,143.0856,72040.0
2021-09-03 14:30:00,143.91,143.99,143.9,143.92,57780.0,143.0459,143.1254,143.0359,143.0558,57780.0
2021-09-03 14:40:00,143.95,144.04,143.91,144.04,96480.0,143.0856,143.1751,143.0459,143.1751,96480.0
2021-09-03 14:50:00,144.01,144.14,144.01,144.07,118100.0,143.1453,143.2745,143.1453,143.2049,118100.0
2021-09-03 15:00:00,144.1,144.12,144.06,144.09,59040.0,143.2347,143.2546,143.195,143.2248,59040.0
2021-09-03 15:10:00,144.1,144.13,144.01,144.01,151260.0,143.2347,143.2645,143.1453,143.1453,151260.0
2021-09-03 15:20:00,144.01,144.03,143.86,143.88,100280.0,143.1453,143.1651,142.9962,143.016,100280.0
2021-09-03 15:30:00,143.87,143.92,143.78,143.78,192380.0,143.0061,143.0558,142.9166,142.9166,192380.0
2021-09-03 15:40:00,143.79,143.82,143.65,143.68,175760.0,142.9266,142.9564,142.7874,142.8172,175760.0
2021-09-03 15:50:00,143.69,143.76,143.4,143.74,972860.0,142.8272,142.8968,142.5389,142.8769,972860.0
2021-09-07 09:30:00,143.83,144.21,143.62,144.18,1049060.0,142.9663,143.3441,142.7576,143.3142,1049060.0
2021-09-07 09:40:00,144.17,144.33,143.91,144.14,439980.0,143.3043,143.4633,143.0459,143.2745,439980.0
2021-09-07 09:50:00,144.13,144.26,143.94,144.26,262840.0,143.2645,143.3938,143.0757,143.3938,262840.0
2021-09-07 10:00:00,144.3,144.57,144.15,144.51,206200.0,143.4335,143.7019,143.2844,143.6423,206200.0
2021-09-07 10:10:00,144.56,144.56,144.26,144.26,98000.0,143.692,143.692,143.3938,143.3938,98000.0
2021-09-07 10:20:00,144.31,144.39,144.0,144.24,347260.0,143.4435,143.523,143.1353,143.3739,347260.0
2021-09-07 10:30:00,144.27,144.5,144.19,144.39,396900.0,143.4037,143.6323,143.3242,143.523,396900.0
2021-09-07 10:40:00,144.41,144.43,144.24,144.33,242560.0,143.5429,143.5627,143.3739,143.4633,242560.0
2021-09-07 10:50:00,144.41,144.48,144.37,144.4,200140.0,143.5429,143.6124,143.5031,143.5329,200140.0
2021-09-07 11:00:00,144.42,144.42,144.16,144.16,117460.0,143.5528,143.5528,143.2944,143.2944,117460.0
2021-09-07 11:10:00,144.1,144.21,144.0,144.21,177880.0,143.2347,143.3441,143.1353,143.3441,177880.0
2021-09-07 11:20:00,144.15,144.21,143.95,144.08,185680.0,143.2844,143.3441,143.0856,143.2148,185680.0
2021-09-07 11:30:00,144.01,144.19,144.01,144.14,168820.0,143.1453,143.3242,143.1453,143.2745,168820.0
2021-09-07 11:40:00,144.14,144.19,144.01,144.07,212300.0,143.2745,143.3242,143.1453,143.2049,212300.0
2021-09-07 11:50:00,144.08,144.27,144.08,144.2,99960.0,143.2148,143.4037,143.2148,143.3341,99960.0
2021-09-07 12:00:00,144.22,144.23,144.0,144.12,223240.0,143.354,143.3639,143.1353,143.2546,223240.0
2021-09-07 12:10:00,144.04,144.27,144.0,144.23,112340.0,143.1751,143.4037,143.1353,143.3639,112340.0
2021-09-07 12:20:00,144.26,144.35,144.15,144.33,61980.0,143.3938,143.4832,143.2844,143.4633,61980.0
2021-09-07 12:30:00,144.38,144.39,144.24,144.24,135040.0,143.513,143.523,143.3739,143.3739,135040.0
2021-09-07 12:40:00,144.24,144.36,144.24,144.34,73700.0,143.3739,143.4932,143.3739,143.4733,73700.0
2021-09-07 12:50:00,144.32,144.34,144.21,144.23,65240.0,143.4534,143.4733,143.3441,143.3639,65240.0
2021-09-07 13:00:00,144.23,144.25,144.05,144.14,62960.0,143.3639,143.3838,143.185,143.2745,62960.0
2021-09-07 13:10:00,144.15,144.16,144.09,144.13,42000.0,143.2844,143.2944,143.2248,143.2645,42000.0
2021-09-07 13:20:00,144.14,144.14,143.99,143.99,34240.0,143.2745,143.2745,143.1254,143.1254,34240.0
2021-09-07 13:30:00,143.99,144.09,143.97,144.09,95580.0,143.1254,143.2248,143.1055,143.2248,95580.0
2021-09-07 13:40:00,144.07,144.1,144.05,144.08,74560.0,143.2049,143.2347,143.185,143.2148,74560.0
2021-09-07 13:50:00,144.07,144.07,143.87,143.91,147960.0,143.2049,143.2049,143.0061,143.0459,147960.0
2021-09-07 14:00:00,143.93,143.93,143.68,143.82,215300.0,143.0657,143.0657,142.8172,142.9564,215300.0
2021-09-07 14:10:00,143.84,144.08,143.84,144.04,136760.0,142.9763,143.2148,142.9763,143.1751,136760.0
2021-09-07 14:20:00,144.0,144.09,143.98,144.06,72000.0,143.1353,143.2248,143.1154,143.195,72000.0
2021-09-07 14:30:00,144.04,144.1,143.97,144.03,166340.0,143.1751,143.2347,143.1055,143.1651,166340.0
2021-09-07 14:40:00,144.06,144.09,144.02,144.09,53540.0,143.195,143.2248,143.1552,143.2248,53540.0
2021-09-07 14:50:00,144.1,144.25,144.1,144.23,82480.0,143.2347,143.3838,143.2347,143.3639,82480.0
2021-09-07 15:00:00,144.24,144.32,144.19,144.24,77520.0,143.3739,143.4534,143.3242,143.3739,77520.0
2021-09-07 15:10:00,144.23,144.3,144.13,144.2,58840.0,143.3639,143.4335,143.2645,143.3341,58840.0
2021-09-07 15:20:00,144.21,144.21,144.13,144.13,33220.0,143.3441,143.3441,143.2645,143.2645,33220.0
2021-09-07 15:30:00,144.14,144.19,144.03,144.08,102560.0,143.2745,143.3242,143.1651,143.2148,102560.0
2021-09-07 15:40:00,144.09,144.21,144.09,144.12,114520.0,143.2248,143.3441,143.2248,143.2546,114520.0
2021-09-07 15:50:00,144.13,144.3,144.07,144.28,547900.0,143.2645,143.4335,143.2049,143.4136,547900.0
2021-09-08 09:30:00,144.1,144.16,143.64,143.86,643360.0,143.2347,143.2944,142.7775,142.9962,643360.0
2021-09-08 09:40:00,143.84,144.11,143.7,143.9,233360.0,142.9763,143.2447,142.8371,143.0359,233360.0
2021-09-08 09:50:00,143.93,144.0,143.78,143.82,285320.0,143.0657,143.1353,142.9166,142.9564,285320.0
2021-09-08 10:00:00,143.83,144.04,143.74,143.98,199780.0,142.9663,143.1751,142.8769,143.1154,199780.0
2021-09-08 10:10:00,144.0,144.25,144.0,144.2,161380.0,143.1353,143.3838,143.1353,143.3341,161380.0
2021-09-08 10:20:00,144.21,144.4,144.1,144.14,107820.0,143.3441,143.5329,143.2347,143.2745,107820.0
2021-09-08 10:30:00,144.11,144.11,143.41,143.46,243840.0,143.2447,143.2447,142.5489,142.5986,243840.0
2021-09-08 10:40:00,143.49,143.64,143.36,143.6,173680.0,142.6284,142.7775,142.4992,142.7377,173680.0
2021-09-08 10:50:00,143.61,143.64,143.25,143.34,330160.0,142.7477,142.7775,142.3898,142.4793,330160.0
2021-09-08 11:00:00,143.28,143.5,143.25,143.29,107120.0,142.4196,142.6383,142.3898,142.4296,107120.0
2021-09-08 11:10:00,143.33,143.43,143.24,143.34,132760.0,142.4693,142.5687,142.3799,142.4793,132760.0
2021-09-08 11:20:00,143.33,143.44,143.33,143.38,111880.0,142.4693,142.5787,142.4693,142.519,111880.0
2021-09-08 11:30:00,143.35,143.4,143.15,143.24,162400.0,142.4892,142.5389,142.2904,142.3799,162400.0
2021-09-08 11:40:00,143.2,143.33,143.13,143.15,91300.0,142.3401,142.4693,142.2705,142.2904,91300.0
2021-09-08 11:50:00,143.13,143.13,143.01,143.13,164000.0,142.2705,142.2705,142.1513,142.2705,164000.0
2021-09-08 12:00:00,143.05,143.25,143.0,143.18,130840.0,142.191,142.3898,142.1413,142.3202,130840.0
2021-09-08 12:10:00,143.19,143.4,143.14,143.4,92820.0,142.3302,142.5389,142.2805,142.5389,92820.0
2021-09-08 12:20:00,143.4,143.5,143.25,143.5,68080.0,142.5389,142.6383,142.3898,142.6383,68080.0
2021-09-08 12:30:00,143.5,143.53,143.35,143.35,107140.0,142.6383,142.6681,142.4892,142.4892,107140.0
2021-09-08 12:40:00,143.38,143.48,143.37,143.48,48660.0,142.519,142.6184,142.5091,142.6184,48660.0
2021-09-08 12:50:00,143.44,143.5,143.32,143.36,51920.0,142.5787,142.6383,142.4594,142.4992,51920.0
2021-09-08 13:00:00,143.4,143.49,143.36,143.37,52080.0,142.5389,142.6284,142.4992,142.5091,52080.0
2021-09-08 13:10:00,143.33,143.43,143.3,143.43,56280.0,142.4693,142.5687,142.4395,142.5687,56280.0
2021-09-08 13:20:00,143.42,143.48,143.37,143.41,100660.0,142.5588,142.6184,142.5091,142.5489,100660.0
2021-09-08 13:30:00,143.39,143.42,143.3,143.33,32140.0,142.529,142.5588,142.4395,142.4693,32140.0
2021-09-08 13:40:00,143.4,143.46,143.37,143.43,153360.0,142.5389,142.5986,142.5091,142.5687,153360.0
2021-09-08 13:50:00,143.43,143.43,143.33,143.36,48840.0,142.5687,142.5687,142.4693,142.4992,48840.0
2021-09-08 14:00:00,143.37,143.62,143.36,143.48,99440.0,142.5091,142.7576,142.4992,142.6184,99440.0
2021-09-08 14:10:00,143.57,143.59,143.41,143.41,94080.0,142.7079,142.7278,142.5489,142.5489,94080.0
2021-09-08 14:20:00,143.47,143.55,143.4,143.55,46160.0,142.6085,142.688,142.5389,142.688,46160.0
2021-09-08 14:30:00,143.58,143.59,143.51,143.56,64620.0,142.7178,142.7278,142.6483,142.698,64620.0
2021-09-08 14:40:00,143.55,143.62,143.52,143.53,58880.0,142.688,142.7576,142.6582,142.6681,58880.0
2021-09-08 14:50:00,143.58,143.59,143.52,143.54,33780.0,142.7178,142.7278,142.6582,142.6781,33780.0
2021-09-08 15:00:00,143.59,143.66,143.56,143.65,148940.0,142.7278,142.7974,142.698,142.7874,148940.0
2021-09-08 15:10:00,143.64,143.69,143.59,143.6,62140.0,142.7775,142.8272,142.7278,142.7377,62140.0
2021-09-08 15:20:00,143.63,143.73,143.62,143.64,94000.0,142.7675,142.8669,142.7576,142.7775,94000.0
2021-09-08 15:30:00,143.62,143.65,143.5,143.5,189420.0,142.7576,142.7874,142.6383,142.6383,189420.0
2021-09-08 15:40:00,143.51,143.65,143.46,143.55,87380.0,142.6483,142.7874,142.5986,142.688,87380.0
2021-09-08 15:50:00,143.56,143.7,143.49,143.7,467100.0,142.698,142.8371,142.6284,142.8371,467100.0
2021-09-09 09:30:00,144.05,144.05,143.34,143.7,658380.0,143.185,143.185,142.4793,142.8371,658380.0
2021-09-09 09:40:00,143.64,144.02,143.64,143.87,220200.0,142.7775,143.1552,142.7775,143.0061,220200.0
2021-09-09 09:50:00,143.9,144.15,143.9,143.93,191320.0,143.0359,143.2844,143.0359,143.0657,191320.0
2021-09-09 10:00:00,143.91,144.31,143.87,144.21,127660.0,143.0459,143.4435,143.0061,143.3441,127660.0
2021-09-09 10:10:00,144.16,144.18,143.82,143.82,113080.0,143.2944,143.3142,142.9564,142.9564,113080.0
2021-09-09 10:20:00,143.83,144.12,143.82,144.12,97140.0,142.9663,143.2546,142.9564,143.2546,97140.0
2021-09-09 10:30:00,144.15,144.2,144.0,144.19,176540.0,143.2844,143.3341,143.1353,143.3242,176540.0
2021-09-09 10:40:00,144.18,144.23,144.08,144.15,137440.0,143.3142,143.3639,143.2148,143.2844,137440.0
2021-09-09 10:50:00,144.13,144.26,144.06,144.06,100620.0,143.2645,143.3938,143.195,143.195,100620.0
2021-09-09 11:00:00,144.11,144.2,144.04,144.18,121020.0,143.2447,143.3341,143.1751,143.3142,121020.0
2021-09-09 11:10:00,144.17,144.19,143.93,143.98,175240.0,143.3043,143.3242,143.0657,143.1154,175240.0
2021-09-09 11:20:00,143.98,144.01,143.7,143.76,120360.0,143.1154,143.1453,142.8371,142.8968,120360.0
2021-09-09 11:30:00,143.75,143.93,143.75,143.86,99180.0,142.8868,143.0657,142.8868,142.9962,99180.0
2021-09-09 11:40:00,143.88,143.99,143.88,143.98,121560.0,143.016,143.1254,143.016,143.1154,121560.0
2021-09-09 11:50:00,143.99,144.0,143.84,144.0,118540.0,143.1254,143.1353,142.9763,143.1353,118540.0
2021-09-09 12:00:00,143.96,143.98,143.8,143.92,100160.0,143.0956,143.1154,142.9365,143.0558,100160.0
2021-09-09 12:10:00,143.93,143.93,143.78,143.89,89300.0,143.0657,143.0657,142.9166,143.026,89300.0
2021-09-09 12:20:00,143.9,144.0,143.83,143.89,91780.0,143.0359,143.1353,142.9663,143.026,91780.0
2021-09-09 12:30:00,143.83,143.89,143.74,143.88,64180.0,142.9663,143.026,142.8769,143.016,64180.0
2021-09-09 12:40:00,143.91,143.91,143.73,143.74,88000.0,143.0459,143.0459,142.8669,142.8769,88000.0
2021-09-09 12:50:00,143.72,143.75,143.59,143.62,102640.0,142.857,142.8868,142.7278,142.7576,102640.0
2021-09-09 13:00:00,143.64,143.77,143.63,143.7,65800.0,142.7775,142.9067,142.7675,142.8371,65800.0
2021-09-09 13:10:00,143.65,143.77,143.59,143.59,34000.0,142.7874,142.9067,142.7278,142.7278,34000.0
2021-09-09 13:20:00,143.58,143.58,143.18,143.33,166880.0,142.7178,142.7178,142.3202,142.4693,166880.0
2021-09-09 13:30:00,143.3,143.45,143.28,143.32,69840.0,142.4395,142.5886,142.4196,142.4594,69840.0
2021-09-09 13:40:00,143.38,143.62,143.34,143.59,47160.0,142.519,142.7576,142.4793,142.7278,47160.0
2021-09-09 13:50:00,143.59,143.71,143.54,143.58,50620.0,142.7278,142.8471,142.6781,142.7178,50620.0
2021-09-09 14:00:00,143.55,143.7,143.4,143.7,77540.0,142.688,142.8371,142.5389,142.8371,77540.0
2021-09-09 14:10:00,143.66,143.73,143.58,143.6,51780.0,142.7974,142.8669,142.7178,142.7377,51780.0
2021-09-09 14:20:00,143.59,143.76,143.59,143.71,56560.0,142.7278,142.8968,142.7278,142.8471,56560.0
2021-09-09 14:30:00,143.69,143.75,143.58,143.61,88880.0,142.8272,142.8868,142.7178,142.7477,88880.0
2021-09-09 14:40:00,143.62,143.71,143.52,143.69,112480.0,142.7576,142.8471,142.6582,142.8272,112480.0
2021-09-09 14:50:00,143.79,143.97,143.73,143.95,89420.0,142.9266,143.1055,142.8669,143.0856,89420.0
2021-09-09 15:00:00,143.96,144.03,143.83,143.85,97040.0,143.0956,143.1651,142.9663,142.9862,97040.0
2021-09-09 15:10:00,143.87,143.93,143.83,143.84,40080.0,143.0061,143.0657,142.9663,142.9763,40080.0
2021-09-09 15:20:00,143.88,143.94,143.86,143.88,91260.0,143.016,143.0757,142.9962,143.016,91260.0
2021-09-09 15:30:00,143.87,143.92,143.74,143.86,189400.0,143.0061,143.0558,142.8769,142.9962,189400.0
2021-09-09 15:40:00,143.85,143.89,143.54,143.54,223960.0,142.9862,143.026,142.6781,142.6781,223960.0
2021-09-09 15:50:00,143.46,143.61,143.35,143.54,629300.0,142.5986,142.7477,142.4892,142.6781,629300.0
2021-09-10 09:30:00,144.21,144.54,144.13,144.37,752120.0,143.3441,143.6721,143.2645,143.5031,752120.0
2021-09-10 09:40:00,144.26,144.42,144.2,144.28,221800.0,143.3938,143.5528,143.3341,143.4136,221800.0
2021-09-10 09:50:00,144.23,144.55,144.2,144.55,332820.0,143.3639,143.682,143.3341,143.682,332820.0
2021-09-10 10:00:00,144.54,144.72,144.2,144.36,209720.0,143.6721,143.851,143.3341,143.4932,209720.0
2021-09-10 10:10:00,144.38,144.5,144.31,144.45,123840.0,143.513,143.6323,143.4435,143.5826,123840.0
2021-09-10 10:20:00,144.44,144.67,144.35,144.58,151200.0,143.5727,143.8013,143.4832,143.7118,151200.0
2021-09-10 10:30:00,144.56,144.56,144.11,144.3,212380.0,143.692,143.692,143.2447,143.4335,212380.0
2021-09-10 10:40:00,144.27,144.38,144.22,144.34,122160.0,143.4037,143.513,143.354,143.4733,122160.0
2021-09-10 10:50:00,144.41,144.51,144.19,144.42,172500.0,143.5429,143.6423,143.3242,143.5528,172500.0
2021-09-10 11:00:00,144.5,144.5,144.3,144.33,133160.0,143.6323,143.6323,143.4335,143.4633,133160.0
2021-09-10 11:10:00,144.29,144.39,144.22,144.26,117160.0,143.4236,143.523,143.354,143.3938,117160.0
2021-09-10 11:20:00,144.25,144.28,143.55,143.61,834580.0,143.3838,143.4136,142.688,142.7477,834580.0
2021-09-10 11:30:00,143.56,143.56,142.93,143.02,1120000.0,142.698,142.698,142.0717,142.1612,1120000.0
2021-09-10 11:40:00,143.0,143.03,142.19,142.19,1120180.0,142.1413,142.1711,141.3362,141.3362,1120180.0
2021-09-10 11:50:00,142.17,142.35,141.72,142.13,1122000.0,141.3163,141.4952,140.869,141.2765,1122000.0
2021-09-10 12:00:00,142.09,142.64,142.07,142.56,322500.0,141.2368,141.7835,141.2169,141.704,322500.0
2021-09-10 12:10:00,142.56,142.67,142.3,142.43,296220.0,141.704,141.8133,141.4455,141.5747,296220.0
2021-09-10 12:20:00,142.4,142.41,142.05,142.35,438740.0,141.5449,141.5549,141.197,141.4952,438740.0
2021-09-10 12:30:00,142.35,142.35,142.05,142.17,244760.0,141.4952,141.4952,141.197,141.3163,244760.0
2021-09-10 12:40:00,142.16,142.31,141.93,142.29,323480.0,141.3064,141.4555,141.0777,141.4356,323480.0
2021-09-10 12:50:00,142.28,142.28,141.98,141.98,190240.0,141.4256,141.4256,141.1274,141.1274,190240.0
2021-09-10 13:00:00,141.96,142.11,141.81,141.91,336300.0,141.1076,141.2567,140.9585,141.0579,336300.0
2021-09-10 13:10:00,141.9,142.32,141.88,142.18,381160.0,141.0479,141.4654,141.028,141.3262,381160.0
2021-09-10 13:20:00,142.13,142.13,141.92,142.1,125340.0,141.2765,141.2765,141.0678,141.2467,125340.0
2021-09-10 13:30:00,142.07,142.29,142.02,142.23,103700.0,141.2169,141.4356,141.1672,141.3759,103700.0
2021-09-10 13:40:00,142.19,142.21,141.96,142.0,106020.0,141.3362,141.3561,141.1076,141.1473,106020.0
2021-09-10 13:50:00,141.99,142.0,141.72,141.79,233720.0,141.1374,141.1473,140.869,140.9386,233720.0
2021-09-10 14:00:00,141.78,141.78,141.57,141.59,233740.0,140.9286,140.9286,140.7199,140.7398,233740.0
2021-09-10 14:10:00,141.63,141.63,141.08,141.33,466960.0,140.7796,140.7796,140.2329,140.4814,466960.0
2021-09-10 14:20:00,141.32,141.39,141.1,141.25,323220.0,140.4714,140.541,140.2527,140.4018,323220.0
2021-09-10 14:30:00,141.25,141.32,141.11,141.31,310460.0,140.4018,140.4714,140.2627,140.4615,310460.0
2021-09-10 14:40:00,141.3,141.75,141.3,141.46,266240.0,140.4515,140.8988,140.4515,140.6106,266240.0
2021-09-10 14:50:00,141.4,141.6,141.37,141.55,106780.0,140.5509,140.7497,140.5211,140.7,106780.0
2021-09-10 15:00:00,141.51,141.54,141.15,141.17,207320.0,140.6603,140.6901,140.3024,140.3223,207320.0
2021-09-10 15:10:00,141.19,141.32,141.13,141.2,251660.0,140.3422,140.4714,140.2826,140.3521,251660.0
2021-09-10 15:20:00,141.2,141.24,141.09,141.1,205600.0,140.3521,140.3919,140.2428,140.2527,205600.0
2021-09-10 15:30:00,141.1,141.15,141.0,141.07,480660.0,140.2527,140.3024,140.1533,140.2229,480660.0
2021-09-10 15:40:00,141.01,141.1,140.81,140.91,480480.0,140.1633,140.2527,139.9645,140.0639,480480.0
2021-09-10 15:50:00,140.88,140.99,140.74,140.9,1314420.0,140.0341,140.1434,139.8949,140.0539,1314420.0
2021-09-13 09:30:00,141.95,142.95,141.71,142.03,1350660.0,141.0976,142.0916,140.8591,141.1771,1350660.0
2021-09-13 09:40:00,141.93,142.19,141.47,141.73,567600.0,141.0777,141.3362,140.6205,140.8789,567600.0
2021-09-13 09:50:00,141.79,142.08,141.72,141.84,322220.0,140.9386,141.2268,140.869,140.9883,322220.0
2021-09-13 10:00:00,141.83,141.87,141.33,141.54,311000.0,140.9783,141.0181,140.4814,140.6901,311000.0
2021-09-13 10:10:00,141.41,141.5,141.25,141.45,114520.0,140.5609,140.6503,140.4018,140.6006,114520.0
2021-09-13 10:20:00,141.44,141.75,141.39,141.68,225440.0,140.5907,140.8988,140.541,140.8292,225440.0
2021-09-13 10:30:00,141.7,141.98,141.58,141.9,198800.0,140.8491,141.1274,140.7299,141.0479,198800.0
2021-09-13 10:40:00,141.85,142.29,141.83,142.26,243300.0,140.9982,141.4356,140.9783,141.4058,243300.0
2021-09-13 10:50:00,142.26,142.26,142.07,142.14,75640.0,141.4058,141.4058,141.2169,141.2865,75640.0
2021-09-13 11:00:00,142.17,142.33,142.1,142.25,111020.0,141.3163,141.4753,141.2467,141.3958,111020.0
2021-09-13 11:10:00,142.12,142.13,141.57,141.7,115060.0,141.2666,141.2765,140.7199,140.8491,115060.0
2021-09-13 11:20:00,141.73,142.05,141.73,142.05,32000.0,140.8789,141.197,140.8789,141.197,32000.0
2021-09-13 11:30:00,141.97,141.98,141.76,141.78,113960.0,141.1175,141.1274,140.9088,140.9286,113960.0
2021-09-13 11:40:00,141.85,142.13,141.71,142.03,56540.0,140.9982,141.2765,140.8591,141.1771,56540.0
2021-09-13 11:50:00,141.9,142.04,141.88,141.92,65820.0,141.0479,141.1871,141.028,141.0678,65820.0
2021-09-13 12:00:00,141.97,142.11,141.9,142.08,74720.0,141.1175,141.2567,141.0479,141.2268,74720.0
2021-09-13 12:10:00,142.12,142.54,142.12,142.45,182660.0,141.2666,141.6841,141.2666,141.5946,182660.0
2021-09-13 12:20:00,142.52,142.79,142.5,142.59,156100.0,141.6642,141.9326,141.6443,141.7338,156100.0
2021-09-13 12:30:00,142.57,142.77,142.57,142.73,72740.0,141.7139,141.9127,141.7139,141.8729,72740.0
2021-09-13 12:40:00,142.65,142.75,142.56,142.67,74800.0,141.7934,141.8928,141.704,141.8133,74800.0
2021-09-13 12:50:00,142.62,142.85,142.62,142.75,64940.0,141.7636,141.9922,141.7636,141.8928,64940.0
2021-09-13 13:00:00,142.76,142.8,142.62,142.73,52580.0,141.9028,141.9425,141.7636,141.8729,52580.0
2021-09-13 13:10:00,142.67,142.69,142.27,142.39,83820.0,141.8133,141.8332,141.4157,141.535,83820.0
2021-09-13 13:20:00,142.34,142.53,142.34,142.42,28080.0,141.4853,141.6741,141.4853,141.5648,28080.0
2021-09-13 13:30:00,142.41,142.43,142.34,142.34,18000.0,141.5549,141.5747,141.4853,141.4853,18000.0
2021-09-13 13:40:00,142.33,142.4,142.32,142.37,40320.0,141.4753,141.5449,141.4654,141.5151,40320.0
2021-09-13 13:50:00,142.34,142.44,142.28,142.4,50200.0,141.4853,141.5847,141.4256,141.5449,50200.0
2021-09-13 14:00:00,142.4,142.41,142.28,142.28,30200.0,141.5449,141.5549,141.4256,141.4256,30200.0
2021-09-13 14:10:00,142.25,142.25,141.75,141.86,227680.0,141.3958,141.3958,140.8988,141.0082,227680.0
2021-09-13 14:20:00,141.78,141.86,141.63,141.64,79060.0,140.9286,141.0082,140.7796,140.7895,79060.0
2021-09-13 14:30:00,141.63,141.72,141.59,141.7,77820.0,140.7796,140.869,140.7398,140.8491,77820.0
2021-09-13 14:40:00,141.78,141.94,141.76,141.89,69400.0,140.9286,141.0877,140.9088,141.038,69400.0
2021-09-13 14:50:00,141.88,141.89,141.74,141.8,80000.0,141.028,141.038,140.8889,140.9485,80000.0
2021-09-13 15:00:00,141.74,141.92,141.54,141.86,70000.0,140.8889,141.0678,140.6901,141.0082,70000.0
2021-09-13 15:10:00,142.03,142.09,141.97,142.0,42420.0,141.1771,141.2368,141.1175,141.1473,42420.0
2021-09-13 15:20:00,142.05,142.37,142.0,142.33,97740.0,141.197,141.5151,141.1473,141.4753,97740.0
2021-09-13 15:30:00,142.31,142.35,142.1,142.2,184600.0,141.4555,141.4952,141.2467,141.3461,184600.0
2021-09-13 15:40:00,142.1,142.16,142.05,142.11,97280.0,141.2467,141.3064,141.197,141.2567,97280.0
2021-09-13 15:50:00,142.06,142.39,142.05,142.39,515500.0,141.207,141.535,141.197,141.535,515500.0
2021-09-14 09:30:00,143.0,143.36,142.7,142.9,668020.0,142.1413,142.4992,141.8431,142.0419,668020.0
2021-09-14 09:40:00,142.83,143.0,142.51,142.65,263320.0,141.9723,142.1413,141.6543,141.7934,263320.0
2021-09-14 09:50:00,142.63,142.63,142.13,142.13,157020.0,141.7735,141.7735,141.2765,141.2765,157020.0
2021-09-14 10:00:00,142.15,142.49,142.0,142.39,231900.0,141.2964,141.6344,141.1473,141.535,231900.0
2021-09-14 10:10:00,142.36,142.39,142.13,142.27,128220.0,141.5052,141.535,141.2765,141.4157,128220.0
2021-09-14 10:20:00,142.37,142.42,142.2,142.34,83620.0,141.5151,141.5648,141.3461,141.4853,83620.0
2021-09-14 10:30:00,142.3,142.38,141.97,141.97,101400.0,141.4455,141.525,141.1175,141.1175,101400.0
2021-09-14 10:40:00,141.96,142.18,141.88,141.89,131140.0,141.1076,141.3262,141.028,141.038,131140.0
2021-09-14 10:50:00,141.88,142.01,141.75,141.94,105660.0,141.028,141.1573,140.8988,141.0877,105660.0
2021-09-14 11:00:00,141.98,142.17,141.95,142.12,157760.0,141.1274,141.3163,141.0976,141.2666,157760.0
2021-09-14 11:10:00,142.01,142.15,141.95,142.01,106020.0,141.1573,141.2964,141.0976,141.1573,106020.0
2021-09-14 11:20:00,141.94,142.16,141.94,142.07,110300.0,141.0877,141.3064,141.0877,141.2169,110300.0
2021-09-14 11:30:00,142.15,142.4,142.06,142.3,61860.0,141.2964,141.5449,141.207,141.4455,61860.0
2021-09-14 11:40:00,142.31,142.56,142.27,142.5,118180.0,141.4555,141.704,141.4157,141.6443,118180.0
2021-09-14 11:50:00,142.54,142.86,142.45,142.86,129600.0,141.6841,142.0022,141.5946,142.0022,129600.0
2021-09-14 12:00:00,142.9,143.03,142.76,142.88,145940.0,142.0419,142.1711,141.9028,142.022,145940.0
2021-09-14 12:10:00,142.86,142.89,142.78,142.85,109600.0,142.0022,142.032,141.9226,141.9922,109600.0
2021-09-14 12:20:00,142.85,142.85,142.6,142.6,117720.0,141.9922,141.9922,141.7437,141.7437,117720.0
2021-09-14 12:30:00,142.55,142.63,142.44,142.44,80980.0,141.694,141.7735,141.5847,141.5847,80980.0
2021-09-14 12:40:00,142.47,142.54,142.34,142.47,103620.0,141.6145,141.6841,141.4853,141.6145,103620.0
2021-09-14 12:50:00,142.41,142.48,142.41,142.48,66000.0,141.5549,141.6244,141.5549,141.6244,66000.0
2021-09-14 13:00:00,142.53,142.6,142.33,142.4,114380.0,141.6741,141.7437,141.4753,141.5449,114380.0
2021-09-14 13:10:00,142.47,142.62,142.47,142.6,20900.0,141.6145,141.7636,141.6145,141.7437,20900.0
2021-09-14 13:20:00,142.58,142.73,142.58,142.7,55360.0,141.7238,141.8729,141.7238,141.8431,55360.0
2021-09-14 13:30:00,142.67,142.75,142.52,142.75,37440.0,141.8133,141.8928,141.6642,141.8928,37440.0
2021-09-14 13:40:00,142.7,142.78,142.68,142.73,57520.0,141.8431,141.9226,141.8232,141.8729,57520.0
2021-09-14 13:50:00,142.72,142.72,142.63,142.65,91300.0,141.863,141.863,141.7735,141.7934,91300.0
2021-09-14 14:00:00,142.59,142.64,142.46,142.49,71520.0,141.7338,141.7835,141.6046,141.6344,71520.0
2021-09-14 14:10:00,142.52,142.54,142.36,142.36,87620.0,141.6642,141.6841,141.5052,141.5052,87620.0
2021-09-14 14:20:00,142.35,142.44,142.26,142.26,157660.0,141.4952,141.5847,141.4058,141.4058,157660.0
2021-09-14 14:30:00,142.26,142.4,142.21,142.4,66880.0,141.4058,141.5449,141.3561,141.5449,66880.0
2021-09-14 14:40:00,142.42,142.5,142.38,142.38,87120.0,141.5648,141.6443,141.525,141.525,87120.0
2021-09-14 14:50:00,142.37,142.77,142.34,142.77,143960.0,141.5151,141.9127,141.4853,141.9127,143960.0
2021-09-14 15:00:00,142.75,142.75,142.64,142.64,51040.0,141.8928,141.8928,141.7835,141.7835,51040.0
2021-09-14 15:10:00,142.62,142.67,142.5,142.53,73640.0,141.7636,141.8133,141.6443,141.6741,73640.0
2021-09-14 15:20:00,142.49,142.65,142.43,142.44,128920.0,141.6344,141.7934,141.5747,141.5847,128920.0
2021-09-14 15:30:00,142.45,142.58,142.35,142.57,163500.0,141.5946,141.7238,141.4952,141.7139,163500.0
2021-09-14 15:40:00,142.56,142.63,142.48,142.5,212020.0,141.704,141.7735,141.6244,141.6443,212020.0
2021-09-14 15:50:00,142.46,142.63,142.31,142.63,965560.0,141.6046,141.7735,141.4555,141.7735,965560.0
2021-09-15 09:30:00,142.95,143.21,142.21,142.21,714780.0,142.0916,142.3501,141.3561,141.3561,714780.0
2021-09-15 09:40:00,142.26,142.26,141.65,142.18,464860.0,141.4058,141.4058,140.7994,141.3262,464860.0
2021-09-15 09:50:00,142.25,142.25,141.68,141.97,234840.0,141.3958,141.3958,140.8292,141.1175,234840.0
2021-09-15 10:00:00,142.03,142.1,141.72,141.9,194980.0,141.1771,141.2467,140.869,141.0479,194980.0
2021-09-15 10:10:00,141.9,141.93,141.35,141.5,149880.0,141.0479,141.0777,140.5012,140.6503,149880.0
2021-09-15 10:20:00,141.63,141.98,141.53,141.87,202260.0,140.7796,141.1274,140.6802,141.0181,202260.0
2021-09-15 10:30:00,141.87,142.39,141.8,142.12,295020.0,141.0181,141.535,140.9485,141.2666,295020.0
2021-09-15 10:40:00,142.07,142.28,141.93,142.16,124140.0,141.2169,141.4256,141.0777,141.3064,124140.0
2021-09-15 10:50:00,142.16,142.18,141.88,142.09,71280.0,141.3064,141.3262,141.028,141.2368,71280.0
2021-09-15 11:00:00,142.15,142.28,142.09,142.18,77600.0,141.2964,141.4256,141.2368,141.3262,77600.0
2021-09-15 11:10:00,142.23,142.3,142.1,142.26,42200.0,141.3759,141.4455,141.2467,141.4058,42200.0
2021-09-15 11:20:00,142.21,142.35,142.13,142.27,122300.0,141.3561,141.4952,141.2765,141.4157,122300.0
2021-09-15 11:30:00,142.29,142.31,142.01,142.12,213100.0,141.4356,141.4555,141.1573,141.2666,213100.0
2021-09-15 11:40:00,142.13,142.21,142.1,142.13,139440.0,141.2765,141.3561,141.2467,141.2765,139440.0
2021-09-15 11:50:00,142.13,142.22,142.05,142.17,38000.0,141.2765,141.366,141.197,141.3163,38000.0
2021-09-15 12:00:00,142.15,142.39,142.15,142.39,89660.0,141.2964,141.535,141.2964,141.535,89660.0
2021-09-15 12:10:00,142.4,142.51,142.35,142.51,86180.0,141.5449,141.6543,141.4952,141.6543,86180.0
2021-09-15 12:20:00,142.49,142.95,142.48,142.89,89320.0,141.6344,142.0916,141.6244,142.032,89320.0
2021-09-15 12:30:00,142.9,143.09,142.88,142.99,123900.0,142.0419,142.2308,142.022,142.1314,123900.0
2021-09-15 12:40:00,143.08,143.31,143.08,143.31,115660.0,142.2208,142.4495,142.2208,142.4495,115660.0
2021-09-15 12:50:00,143.3,143.49,143.25,143.43,116420.0,142.4395,142.6284,142.3898,142.5687,116420.0
2021-09-15 13:00:00,143.47,143.71,143.44,143.59,150000.0,142.6085,142.8471,142.5787,142.7278,150000.0
2021-09-15 13:10:00,143.58,143.66,143.52,143.53,102900.0,142.7178,142.7974,142.6582,142.6681,102900.0
2021-09-15 13:20:00,143.52,143.66,143.51,143.57,207600.0,142.6582,142.7974,142.6483,142.7079,207600.0
2021-09-15 13:30:00,143.53,143.62,143.46,143.49,56040.0,142.6681,142.7576,142.5986,142.6284,56040.0
2021-09-15 13:40:00,143.48,143.7,143.4,143.64,79540.0,142.6184,142.8371,142.5389,142.7775,79540.0
2021-09-15 13:50:00,143.73,144.0,143.73,143.93,203780.0,142.8669,143.1353,142.8669,143.0657,203780.0
2021-09-15 14:00:00,143.87,143.91,143.72,143.77,129980.0,143.0061,143.0459,142.857,142.9067,129980.0
2021-09-15 14:10:00,143.83,143.88,143.75,143.8,51300.0,142.9663,143.016,142.8868,142.9365,51300.0
2021-09-15 14:20:00,143.82,144.15,143.79,144.1,104020.0,142.9564,143.2844,142.9266,143.2347,104020.0
2021-09-15 14:30:00,144.07,144.09,143.93,144.02,76700.0,143.2049,143.2248,143.0657,143.1552,76700.0
2021-09-15 14:40:00,144.04,144.13,143.95,144.13,72300.0,143.1751,143.2645,143.0856,143.2645,72300.0
2021-09-15 14:50:00,144.13,144.2,144.08,144.13,137400.0,143.2645,143.3341,143.2148,143.2645,137400.0
2021-09-15 15:00:00,144.12,144.38,144.12,144.33,299860.0,143.2546,143.513,143.2546,143.4633,299860.0
2021-09-15 15:10:00,144.35,144.43,144.26,144.43,220460.0,143.4832,143.5627,143.3938,143.5627,220460.0
2021-09-15 15:20:00,144.42,144.42,144.21,144.28,134140.0,143.5528,143.5528,143.3441,143.4136,134140.0
2021-09-15 15:30:00,144.27,144.27,144.05,144.25,246740.0,143.4037,143.4037,143.185,143.3838,246740.0
2021-09-15 15:40:00,144.24,144.34,144.16,144.2,221000.0,143.3739,143.4733,143.2944,143.3341,221000.0
2021-09-15 15:50:00,144.25,144.45,144.09,144.43,952240.0,143.3838,143.5826,143.2248,143.5627,952240.0
2021-09-16 09:30:00,144.16,144.3,143.69,143.81,611960.0,143.2944,143.4335,142.8272,142.9465,611960.0
2021-09-16 09:40:00,143.81,143.81,143.42,143.51,407360.0,142.9465,142.9465,142.5588,142.6483,407360.0
2021-09-16 09:50:00,143.32,143.43,142.98,143.26,367960.0,142.4594,142.5687,142.1214,142.3998,367960.0
2021-09-16 10:00:00,143.2,143.25,142.88,143.14,310740.0,142.3401,142.3898,142.022,142.2805,310740.0
2021-09-16 10:10:00,143.12,143.12,142.4,142.52,756820.0,142.2606,142.2606,141.5449,141.6642,756820.0
2021-09-16 10:20:00,142.58,143.2,142.51,143.13,413360.0,141.7238,142.3401,141.6543,142.2705,413360.0
2021-09-16 10:30:00,143.13,143.24,143.06,143.2,138480.0,142.2705,142.3799,142.201,142.3401,138480.0
2021-09-16 10:40:00,143.18,143.2,142.88,142.95,178060.0,142.3202,142.3401,142.022,142.0916,178060.0
2021-09-16 10:50:00,142.9,142.94,142.57,142.75,209440.0,142.0419,142.0817,141.7139,141.8928,209440.0
2021-09-16 11:00:00,142.8,142.98,142.71,142.94,111180.0,141.9425,142.1214,141.8531,142.0817,111180.0
2021-09-16 11:10:00,142.94,142.97,142.63,142.64,79420.0,142.0817,142.1115,141.7735,141.7835,79420.0
2021-09-16 11:20:00,142.6,142.75,142.5,142.67,92400.0,141.7437,141.8928,141.6443,141.8133,92400.0
2021-09-16 11:30:00,142.65,142.65,142.46,142.58,154080.0,141.7934,141.7934,141.6046,141.7238,154080.0
2021-09-16 11:40:00,142.75,142.86,142.7,142.82,157120.0,141.8928,142.0022,141.8431,141.9624,157120.0
2021-09-16 11:50:00,142.79,142.9,142.78,142.87,37920.0,141.9326,142.0419,141.9226,142.0121,37920.0
2021-09-16 12:00:00,142.97,143.06,142.84,143.06,95720.0,142.1115,142.201,141.9823,142.201,95720.0
2021-09-16 12:10:00,143.03,143.24,142.98,143.24,158460.0,142.1711,142.3799,142.1214,142.3799,158460.0
2021-09-16 12:20:00,143.22,143.27,143.08,143.11,73080.0,142.36,142.4097,142.2208,142.2507,73080.0
2021-09-16 12:30:00,143.16,143.25,143.13,143.15,82240.0,142.3004,142.3898,142.2705,142.2904,82240.0
2021-09-16 12:40:00,143.17,143.35,143.17,143.27,76000.0,142.3103,142.4892,142.3103,142.4097,76000.0
2021-09-16 12:50:00,143.22,143.27,143.14,143.25,57400.0,142.36,142.4097,142.2805,142.3898,57400.0
2021-09-16 13:00:00,143.19,143.21,143.0,143.13,106160.0,142.3302,142.3501,142.1413,142.2705,106160.0
2021-09-16 13:10:00,143.1,143.2,143.09,143.19,75640.0,142.2407,142.3401,142.2308,142.3302,75640.0
2021-09-16 13:20:00,143.15,143.26,143.15,143.21,111920.0,142.2904,142.3998,142.2904,142.3501,111920.0
2021-09-16 13:30:00,143.21,143.21,142.99,143.0,75800.0,142.3501,142.3501,142.1314,142.1413,75800.0
2021-09-16 13:40:00,143.04,143.14,143.01,143.14,63340.0,142.1811,142.2805,142.1513,142.2805,63340.0
2021-09-16 13:50:00,143.16,143.5,143.16,143.39,148760.0,142.3004,142.6383,142.3004,142.529,148760.0
2021-09-16 14:00:00,143.42,143.43,143.32,143.34,132600.0,142.5588,142.5687,142.4594,142.4793,132600.0
2021-09-16 14:10:00,143.37,143.52,143.36,143.38,164540.0,142.5091,142.6582,142.4992,142.519,164540.0
2021-09-16 14:20:00,143.39,143.56,143.39,143.46,118620.0,142.529,142.698,142.529,142.5986,118620.0
2021-09-16 14:30:00,143.48,143.69,143.48,143.67,68440.0,142.6184,142.8272,142.6184,142.8073,68440.0
2021-09-16 14:40:00,143.64,143.65,143.51,143.55,97600.0,142.7775,142.7874,142.6483,142.688,97600.0
2021-09-16 14:50:00,143.58,143.72,143.58,143.72,56260.0,142.7178,142.857,142.7178,142.857,56260.0
2021-09-16 15:00:00,143.68,143.94,143.66,143.94,125220.0,142.8172,143.0757,142.7974,143.0757,125220.0
2021-09-16 15:10:00,143.95,144.06,143.71,143.72,260320.0,143.0856,143.195,142.8471,142.857,260320.0
2021-09-16 15:20:00,143.74,143.8,143.57,143.58,189040.0,142.8769,142.9365,142.7079,142.7178,189040.0
2021-09-16 15:30:00,143.63,143.73,143.55,143.7,205440.0,142.7675,142.8669,142.688,142.8371,205440.0
2021-09-16 15:40:00,143.67,143.7,143.56,143.63,194720.0,142.8073,142.8371,142.698,142.7675,194720.0
2021-09-16 15:50:00,143.6,143.7,143.39,143.61,1069480.0,142.7377,142.8371,142.529,142.7477,1069480.0
2021-09-17 09:30:00,143.03,143.45,142.83,142.93,4202420.0,142.1711,142.5886,141.9723,142.0717,4202420.0
2021-09-17 09:40:00,142.91,143.14,142.6,142.66,212580.0,142.0519,142.2805,141.7437,141.8034,212580.0
2021-09-17 09:50:00,142.68,142.79,142.27,142.4,413260.0,141.8232,141.9326,141.4157,141.5449,413260.0
2021-09-17 10:00:00,142.38,142.5,142.24,142.32,463040.0,141.525,141.6443,141.3859,141.4654,463040.0
2021-09-17 10:10:00,142.31,142.43,142.13,142.34,259300.0,141.4555,141.5747,141.2765,141.4853,259300.0
2021-09-17 10:20:00,142.29,142.48,142.2,142.48,341800.0,141.4356,141.6244,141.3461,141.6244,341800.0
2021-09-17 10:30:00,142.48,142.48,142.03,142.07,264420.0,141.6244,141.6244,141.1771,141.2169,264420.0
2021-09-17 10:40:00,142.07,142.13,141.89,142.03,409340.0,141.2169,141.2765,141.038,141.1771,409340.0
2021-09-17 10:50:00,142.02,142.21,141.82,142.19,353380.0,141.1672,141.3561,140.9684,141.3362,353380.0
2021-09-17 11:00:00,142.18,142.21,141.93,142.06,136160.0,141.3262,141.3561,141.0777,141.207,136160.0
2021-09-17 11:10:00,142.01,142.4,141.85,142.38,240160.0,141.1573,141.5449,140.9982,141.525,240160.0
2021-09-17 11:20:00,142.35,142.37,142.13,142.16,198360.0,141.4952,141.5151,141.2765,141.3064,198360.0
2021-09-17 11:30:00,142.13,142.15,141.85,141.85,245300.0,141.2765,141.2964,140.9982,140.9982,245300.0
2021-09-17 11:40:00,141.85,141.97,141.71,141.79,341180.0,140.9982,141.1175,140.8591,140.9386,341180.0
2021-09-17 11:50:00,141.77,141.88,141.51,141.75,340200.0,140.9187,141.028,140.6603,140.8988,340200.0
2021-09-17 12:00:00,141.79,142.03,141.79,141.97,299260.0,140.9386,141.1771,140.9386,141.1175,299260.0
2021-09-17 12:10:00,141.99,142.05,141.79,141.79,200220.0,141.1374,141.197,140.9386,140.9386,200220.0
2021-09-17 12:20:00,141.79,142.02,141.77,141.89,275120.0,140.9386,141.1672,140.9187,141.038,275120.0
2021-09-17 12:30:00,141.87,141.94,141.81,141.86,257820.0,141.0181,141.0877,140.9585,141.0082,257820.0
2021-09-17 12:40:00,141.88,141.89,141.67,141.68,194040.0,141.028,141.038,140.8193,140.8292,194040.0
2021-09-17 12:50:00,141.69,141.75,141.62,141.65,159180.0,140.8392,140.8988,140.7696,140.7994,159180.0
2021-09-17 13:00:00,141.63,141.63,141.43,141.43,212640.0,140.7796,140.7796,140.5808,140.5808,212640.0
2021-09-17 13:10:00,141.42,141.48,141.28,141.28,281560.0,140.5708,140.6305,140.4317,140.4317,281560.0
2021-09-17 13:20:00,141.29,141.35,141.16,141.32,263900.0,140.4416,140.5012,140.3124,140.4714,263900.0
2021-09-17 13:30:00,141.32,141.58,141.32,141.51,489000.0,140.4714,140.7299,140.4714,140.6603,489000.0
2021-09-17 13:40:00,141.51,141.51,140.99,140.99,253180.0,140.6603,140.6603,140.1434,140.1434,253180.0
2021-09-17 13:50:00,141.0,141.02,140.79,141.02,449520.0,140.1533,140.1732,139.9446,140.1732,449520.0
2021-09-17 14:00:00,140.95,141.01,140.77,140.85,295120.0,140.1036,140.1633,139.9247,140.0042,295120.0
2021-09-17 14:10:00,140.9,140.95,140.73,140.75,239580.0,140.0539,140.1036,139.885,139.9048,239580.0
2021-09-17 14:20:00,140.74,140.91,140.72,140.72,363700.0,139.8949,140.0639,139.875,139.875,363700.0
2021-09-17 14:30:00,140.77,140.89,140.73,140.82,268600.0,139.9247,140.044,139.885,139.9744,268600.0
2021-09-17 14:40:00,140.84,141.04,140.82,140.97,259660.0,139.9943,140.1931,139.9744,140.1235,259660.0
2021-09-17 14:50:00,140.97,140.97,140.73,140.75,281980.0,140.1235,140.1235,139.885,139.9048,281980.0
2021-09-17 15:00:00,140.75,140.95,140.63,140.64,314640.0,139.9048,140.1036,139.7856,139.7955,314640.0
2021-09-17 15:10:00,140.65,140.67,140.47,140.58,304060.0,139.8054,139.8253,139.6265,139.7359,304060.0
2021-09-17 15:20:00,140.62,140.84,140.62,140.71,421280.0,139.7756,139.9943,139.7756,139.8651,421280.0
2021-09-17 15:30:00,140.77,140.97,140.74,140.75,470180.0,139.9247,140.1235,139.8949,139.9048,470180.0
2021-09-17 15:40:00,140.78,141.23,140.75,140.79,619320.0,139.9347,140.382,139.9048,139.9446,619320.0
2021-09-17 15:50:00,140.81,141.04,140.71,140.79,1738560.0,139.9645,140.1931,139.8651,139.9446,1738560.0
2021-09-20 09:30:00,138.16,138.43,137.25,138.08,1865000.0,137.3304,137.5988,136.4259,137.2509,1865000.0
2021-09-20 09:40:00,137.98,138.34,137.79,137.9,588020.0,137.1515,137.5093,136.9626,137.0719,588020.0
2021-09-20 09:50:00,137.95,138.0,137.5,137.75,487460.0,137.1216,137.1713,136.6743,136.9228,487460.0
2021-09-20 10:00:00,137.71,137.84,137.32,137.6,621900.0,136.8831,137.0123,136.4954,136.7737,621900.0
2021-09-20 10:10:00,137.61,137.68,137.3,137.38,345400.0,136.7837,136.8533,136.4756,136.5551,345400.0
2021-09-20 10:20:00,137.37,137.47,137.18,137.31,338080.0,136.5451,136.6445,136.3563,136.4855,338080.0
2021-09-20 10:30:00,137.32,137.75,137.3,137.61,472640.0,136.4954,136.9228,136.4756,136.7837,472640.0
2021-09-20 10:40:00,137.62,137.64,137.26,137.64,180560.0,136.7936,136.8135,136.4358,136.8135,180560.0
2021-09-20 10:50:00,137.65,137.85,137.51,137.61,121440.0,136.8234,137.0222,136.6843,136.7837,121440.0
2021-09-20 11:00:00,137.6,138.06,137.51,137.99,300360.0,136.7737,137.231,136.6843,137.1614,300360.0
2021-09-20 11:10:00,137.96,138.27,137.83,138.2,288400.0,137.1316,137.4397,137.0024,137.3701,288400.0
2021-09-20 11:20:00,138.26,138.27,137.91,138.07,278240.0,137.4298,137.4397,137.0819,137.2409,278240.0
2021-09-20 11:30:00,138.14,138.14,137.75,137.85,185640.0,137.3105,137.3105,136.9228,137.0222,185640.0
2021-09-20 11:40:00,137.79,137.81,137.5,137.55,354960.0,136.9626,136.9825,136.6743,136.724,354960.0
2021-09-20 11:50:00,137.53,137.61,137.36,137.49,265520.0,136.7042,136.7837,136.5352,136.6644,265520.0
2021-09-20 12:00:00,137.43,137.49,137.2,137.24,228540.0,136.6048,136.6644,136.3762,136.4159,228540.0
2021-09-20 12:10:00,137.24,137.52,137.22,137.49,203480.0,136.4159,136.6942,136.396,136.6644,203480.0
2021-09-20 12:20:00,137.48,137.72,137.29,137.68,324400.0,136.6545,136.893,136.4656,136.8533,324400.0
2021-09-20 12:30:00,137.6,137.73,137.56,137.69,199280.0,136.7737,136.903,136.734,136.8632,199280.0
2021-09-20 12:40:00,137.67,137.77,137.43,137.57,395580.0,136.8433,136.9427,136.6048,136.7439,395580.0
2021-09-20 12:50:00,137.58,137.7,137.5,137.53,616480.0,136.7539,136.8731,136.6743,136.7042,616480.0
2021-09-20 13:00:00,137.52,137.64,137.27,137.28,217200.0,136.6942,136.8135,136.4457,136.4557,217200.0
2021-09-20 13:10:00,137.3,137.49,137.22,137.48,314780.0,136.4756,136.6644,136.396,136.6545,314780.0
2021-09-20 13:20:00,137.47,137.83,137.46,137.76,193220.0,136.6445,137.0024,136.6346,136.9328,193220.0
2021-09-20 13:30:00,137.82,138.0,137.74,138.0,338840.0,136.9924,137.1713,136.9129,137.1713,338840.0
2021-09-20 13:40:00,138.0,138.05,137.72,137.88,432380.0,137.1713,137.221,136.893,137.0521,432380.0
2021-09-20 13:50:00,137.9,137.96,137.68,137.8,150040.0,137.0719,137.1316,136.8533,136.9725,150040.0
2021-09-20 14:00:00,137.81,137.85,137.3,137.32,135000.0,136.9825,137.0222,136.4756,136.4954,135000.0
2021-09-20 14:10:00,137.37,137.44,137.05,137.2,209460.0,136.5451,136.6147,136.2271,136.3762,209460.0
2021-09-20 14:20:00,137.18,137.18,136.71,136.84,285220.0,136.3563,136.3563,135.8891,136.0183,285220.0
2021-09-20 14:30:00,136.82,136.97,136.59,136.66,206120.0,135.9984,136.1475,135.7698,135.8394,206120.0
2021-09-20 14:40:00,136.72,137.1,136.72,136.88,204340.0,135.899,136.2768,135.899,136.0581,204340.0
2021-09-20 14:50:00,136.94,137.0,136.71,136.97,156740.0,136.1177,136.1774,135.8891,136.1475,156740.0
2021-09-20 15:00:00,136.93,137.15,136.56,136.74,458500.0,136.1078,136.3265,135.74,135.9189,458500.0
2021-09-20 15:10:00,136.79,136.95,136.32,136.49,418960.0,135.9686,136.1277,135.5014,135.6704,418960.0
2021-09-20 15:20:00,136.51,137.04,136.5,137.04,441380.0,135.6903,136.2171,135.6804,136.2171,441380.0
2021-09-20 15:30:00,137.07,137.95,137.0,137.59,652500.0,136.2469,137.1216,136.1774,136.7638,652500.0
2021-09-20 15:40:00,137.61,138.1,137.61,138.02,468260.0,136.7837,137.2707,136.7837,137.1912,468260.0
2021-09-20 15:50:00,138.02,139.0,138.02,138.74,1576440.0,137.1912,138.1653,137.1912,137.9069,1576440.0
2021-09-21 09:30:00,139.75,139.95,139.06,139.19,1160600.0,138.9108,139.1096,138.225,138.3542,1160600.0
2021-09-21 09:40:00,139.21,139.91,138.99,139.83,397880.0,138.3741,139.0699,138.1554,138.9904,397880.0
2021-09-21 09:50:00,139.85,139.85,138.9,138.9,355320.0,139.0102,139.0102,138.0659,138.0659,355320.0
2021-09-21 10:00:00,139.04,139.08,138.38,138.52,234240.0,138.2051,138.2449,137.5491,137.6882,234240.0
2021-09-21 10:10:00,138.43,138.82,138.28,138.75,255220.0,137.5988,137.9864,137.4497,137.9168,255220.0
2021-09-21 10:20:00,138.84,138.85,138.49,138.85,222660.0,138.0063,138.0162,137.6584,138.0162,222660.0
2021-09-21 10:30:00,138.85,139.03,138.78,138.98,165920.0,138.0162,138.1952,137.9467,138.1455,165920.0
2021-09-21 10:40:00,139.06,139.21,138.57,138.57,255900.0,138.225,138.3741,137.7379,137.7379,255900.0
2021-09-21 10:50:00,138.61,138.69,138.46,138.55,237200.0,137.7777,137.8572,137.6286,137.718,237200.0
2021-09-21 11:00:00,138.55,139.09,138.31,139.09,167660.0,137.718,138.2548,137.4795,138.2548,167660.0
2021-09-21 11:10:00,139.05,139.41,139.03,139.12,182300.0,138.215,138.5729,138.1952,138.2846,182300.0
2021-09-21 11:20:00,139.19,139.27,138.95,139.02,77200.0,138.3542,138.4337,138.1156,138.1852,77200.0
2021-09-21 11:30:00,139.14,139.59,139.13,139.51,141640.0,138.3045,138.7518,138.2946,138.6723,141640.0
2021-09-21 11:40:00,139.42,139.51,139.35,139.45,125360.0,138.5828,138.6723,138.5132,138.6126,125360.0
2021-09-21 11:50:00,139.5,139.6,139.39,139.46,114340.0,138.6623,138.7617,138.553,138.6226,114340.0
2021-09-21 12:00:00,139.59,139.95,139.59,139.91,212180.0,138.7518,139.1096,138.7518,139.0699,212180.0
2021-09-21 12:10:00,139.94,140.01,139.79,139.8,234500.0,139.0997,139.1693,138.9506,138.9605,234500.0
2021-09-21 12:20:00,139.81,139.83,139.69,139.69,69580.0,138.9705,138.9904,138.8512,138.8512,69580.0
2021-09-21 12:30:00,139.58,139.7,139.58,139.69,63180.0,138.7419,138.8611,138.7419,138.8512,63180.0
2021-09-21 12:40:00,139.82,139.82,139.63,139.63,21120.0,138.9804,138.9804,138.7916,138.7916,21120.0
2021-09-21 12:50:00,139.5,139.5,139.23,139.37,94100.0,138.6623,138.6623,138.394,138.5331,94100.0
2021-09-21 13:00:00,139.33,139.33,139.14,139.23,61280.0,138.4934,138.4934,138.3045,138.394,61280.0
2021-09-21 13:10:00,139.3,139.31,139.21,139.27,50340.0,138.4635,138.4735,138.3741,138.4337,50340.0
2021-09-21 13:20:00,139.15,139.15,138.83,138.85,290200.0,138.3144,138.3144,137.9964,138.0162,290200.0
2021-09-21 13:30:00,138.97,139.08,138.93,139.04,90420.0,138.1355,138.2449,138.0958,138.2051,90420.0
2021-09-21 13:40:00,139.02,139.1,138.95,139.08,74500.0,138.1852,138.2647,138.1156,138.2449,74500.0
2021-09-21 13:50:00,139.1,139.28,138.84,138.93,103520.0,138.2647,138.4437,138.0063,138.0958,103520.0
2021-09-21 14:00:00,139.09,139.16,139.0,139.16,87680.0,138.2548,138.3244,138.1653,138.3244,87680.0
2021-09-21 14:10:00,139.13,139.27,139.06,139.12,104100.0,138.2946,138.4337,138.225,138.2846,104100.0
2021-09-21 14:20:00,139.13,139.22,138.83,138.89,173440.0,138.2946,138.384,137.9964,138.056,173440.0
2021-09-21 14:30:00,138.95,139.16,138.95,139.08,130040.0,138.1156,138.3244,138.1156,138.2449,130040.0
2021-09-21 14:40:00,139.13,139.34,139.12,139.3,148640.0,138.2946,138.5033,138.2846,138.4635,148640.0
2021-09-21 14:50:00,139.32,139.75,139.32,139.54,160400.0,138.4834,138.9108,138.4834,138.7021,160400.0
2021-09-21 15:00:00,139.56,139.75,139.54,139.56,225820.0,138.722,138.9108,138.7021,138.722,225820.0
2021-09-21 15:10:00,139.52,139.75,139.44,139.44,210620.0,138.6822,138.9108,138.6027,138.6027,210620.0
2021-09-21 15:20:00,139.41,139.68,139.37,139.64,212480.0,138.5729,138.8413,138.5331,138.8015,212480.0
2021-09-21 15:30:00,139.64,139.78,139.53,139.63,235120.0,138.8015,138.9407,138.6922,138.7916,235120.0
2021-09-21 15:40:00,139.61,139.74,139.39,139.42,420680.0,138.7717,138.9009,138.553,138.5828,420680.0
2021-09-21 15:50:00,139.42,139.46,138.92,138.92,1686760.0,138.5828,138.6226,138.0858,138.0858,1686760.0
2021-09-22 09:30:00,139.3,139.77,138.91,139.73,800140.0,138.4635,138.9307,138.0759,138.891,800140.0
2021-09-22 09:40:00,139.56,139.6,138.72,138.76,456700.0,138.722,138.7617,137.887,137.9268,456700.0
2021-09-22 09:50:00,138.63,139.1,138.55,139.1,380460.0,137.7976,138.2647,137.718,138.2647,380460.0
2021-09-22 10:00:00,139.29,139.52,139.23,139.5,534840.0,138.4536,138.6822,138.394,138.6623,534840.0
2021-09-22 10:10:00,139.47,139.5,138.9,139.21,181940.0,138.6325,138.6623,138.0659,138.3741,181940.0
2021-09-22 10:20:00,139.25,139.65,139.22,139.54,109040.0,138.4138,138.8114,138.384,138.7021,109040.0
2021-09-22 10:30:00,139.59,139.84,139.58,139.7,96380.0,138.7518,139.0003,138.7419,138.8611,96380.0
2021-09-22 10:40:00,139.7,139.79,139.5,139.71,219860.0,138.8611,138.9506,138.6623,138.8711,219860.0
2021-09-22 10:50:00,139.75,139.8,139.58,139.75,69720.0,138.9108,138.9605,138.7419,138.9108,69720.0
2021-09-22 11:00:00,139.73,139.98,139.73,139.93,141040.0,138.891,139.1395,138.891,139.0898,141040.0
2021-09-22 11:10:00,139.95,140.12,139.87,140.11,109200.0,139.1096,139.2786,139.0301,139.2687,109200.0
2021-09-22 11:20:00,140.13,140.25,140.08,140.24,133520.0,139.2886,139.4078,139.2389,139.3979,133520.0
2021-09-22 11:30:00,140.24,140.55,140.24,140.51,143900.0,139.3979,139.706,139.3979,139.6663,143900.0
2021-09-22 11:40:00,140.53,140.68,140.46,140.54,140000.0,139.6862,139.8353,139.6166,139.6961,140000.0
2021-09-22 11:50:00,140.62,140.75,140.32,140.52,155440.0,139.7756,139.9048,139.4774,139.6762,155440.0
2021-09-22 12:00:00,140.52,140.52,140.28,140.33,133140.0,139.6762,139.6762,139.4377,139.4874,133140.0
2021-09-22 12:10:00,140.25,140.34,140.24,140.32,98440.0,139.4078,139.4973,139.3979,139.4774,98440.0
2021-09-22 12:20:00,140.28,140.53,140.28,140.51,123420.0,139.4377,139.6862,139.4377,139.6663,123420.0
2021-09-22 12:30:00,140.6,140.62,140.5,140.55,90800.0,139.7557,139.7756,139.6563,139.706,90800.0
2021-09-22 12:40:00,140.6,140.65,140.42,140.42,38120.0,139.7557,139.8054,139.5768,139.5768,38120.0
2021-09-22 12:50:00,140.45,140.5,140.21,140.22,134100.0,139.6066,139.6563,139.3681,139.378,134100.0
2021-09-22 13:00:00,140.2,140.2,140.0,140.0,80240.0,139.3581,139.3581,139.1593,139.1593,80240.0
2021-09-22 13:10:00,140.01,140.12,140.01,140.06,30320.0,139.1693,139.2786,139.1693,139.219,30320.0
2021-09-22 13:20:00,140.06,140.24,140.06,140.24,73520.0,139.219,139.3979,139.219,139.3979,73520.0
2021-09-22 13:30:00,140.3,140.33,140.11,140.11,69000.0,139.4575,139.4874,139.2687,139.2687,69000.0
2021-09-22 13:40:00,140.14,140.16,139.98,139.98,73200.0,139.2985,139.3184,139.1395,139.1395,73200.0
2021-09-22 13:50:00,139.99,140.11,139.89,140.11,39460.0,139.1494,139.2687,139.05,139.2687,39460.0
2021-09-22 14:00:00,140.08,140.69,139.7,140.45,172080.0,139.2389,139.8452,138.8611,139.6066,172080.0
2021-09-22 14:10:00,140.48,140.89,140.46,140.48,277460.0,139.6365,140.044,139.6166,139.6365,277460.0
2021-09-22 14:20:00,140.5,140.58,140.18,140.58,421060.0,139.6563,139.7359,139.3383,139.7359,421060.0
2021-09-22 14:30:00,140.58,140.6,140.08,140.14,235800.0,139.7359,139.7557,139.2389,139.2985,235800.0
2021-09-22 14:40:00,140.02,140.19,139.6,139.6,187500.0,139.1792,139.3482,138.7617,138.7617,187500.0
2021-09-22 14:50:00,139.62,139.96,139.4,139.81,173280.0,138.7816,139.1196,138.5629,138.9705,173280.0
2021-09-22 15:00:00,139.75,139.97,139.67,139.9,64000.0,138.9108,139.1295,138.8313,139.0599,64000.0
2021-09-22 15:10:00,139.89,140.55,139.88,140.54,114020.0,139.05,139.706,139.0401,139.6961,114020.0
2021-09-22 15:20:00,140.58,140.81,140.5,140.52,267060.0,139.7359,139.9645,139.6563,139.6762,267060.0
2021-09-22 15:30:00,140.57,140.64,140.26,140.64,217340.0,139.7259,139.7955,139.4178,139.7955,217340.0
2021-09-22 15:40:00,140.67,140.71,140.34,140.43,193500.0,139.8253,139.8651,139.4973,139.5868,193500.0
2021-09-22 15:50:00,140.35,140.41,140.1,140.27,1073720.0,139.5072,139.5669,139.2587,139.4277,1073720.0
2021-09-23 09:30:00,140.99,141.1,140.4,140.91,733500.0,140.1434,140.2527,139.5569,140.0639,733500.0
2021-09-23 09:40:00,140.99,141.45,140.98,141.37,519240.0,140.1434,140.6006,140.1335,140.5211,519240.0
2021-09-23 09:50:00,141.43,141.45,141.11,141.17,231740.0,140.5808,140.6006,140.2627,140.3223,231740.0
2021-09-23 10:00:00,141.24,141.57,141.12,141.43,430880.0,140.3919,140.7199,140.2726,140.5808,430880.0
2021-09-23 10:10:00,141.42,141.53,141.31,141.42,344680.0,140.5708,140.6802,140.4615,140.5708,344680.0
2021-09-23 10:20:00,141.42,141.6,141.4,141.47,133600.0,140.5708,140.7497,140.5509,140.6205,133600.0
2021-09-23 10:30:00,141.49,141.55,141.25,141.38,131400.0,140.6404,140.7,140.4018,140.5311,131400.0
2021-09-23 10:40:00,141.37,141.6,141.31,141.54,143440.0,140.5211,140.7497,140.4615,140.6901,143440.0
2021-09-23 10:50:00,141.6,141.62,141.43,141.51,158280.0,140.7497,140.7696,140.5808,140.6603,158280.0
2021-09-23 11:00:00,141.47,141.5,141.15,141.19,148320.0,140.6205,140.6503,140.3024,140.3422,148320.0
2021-09-23 11:10:00,141.16,141.27,141.05,141.08,208000.0,140.3124,140.4217,140.203,140.2329,208000.0
2021-09-23 11:20:00,141.09,141.28,140.97,141.24,175720.0,140.2428,140.4317,140.1235,140.3919,175720.0
2021-09-23 11:30:00,141.22,141.32,141.12,141.18,165020.0,140.372,140.4714,140.2726,140.3323,165020.0
2021-09-23 11:40:00,141.17,141.26,140.95,141.24,103700.0,140.3223,140.4118,140.1036,140.3919,103700.0
2021-09-23 11:50:00,141.23,141.45,141.23,141.4,128200.0,140.382,140.6006,140.382,140.5509,128200.0
2021-09-23 12:00:00,141.4,141.4,140.85,141.01,273800.0,140.5509,140.5509,140.0042,140.1633,273800.0
2021-09-23 12:10:00,141.05,141.21,140.99,141.21,80560.0,140.203,140.3621,140.1434,140.3621,80560.0
2021-09-23 12:20:00,141.16,141.26,141.06,141.26,88920.0,140.3124,140.4118,140.213,140.4118,88920.0
2021-09-23 12:30:00,141.31,141.56,141.28,141.45,131280.0,140.4615,140.71,140.4317,140.6006,131280.0
2021-09-23 12:40:00,141.46,141.52,141.35,141.37,59800.0,140.6106,140.6702,140.5012,140.5211,59800.0
2021-09-23 12:50:00,141.36,141.48,141.24,141.24,99960.0,140.5112,140.6305,140.3919,140.3919,99960.0
2021-09-23 13:00:00,141.27,141.5,141.21,141.48,123980.0,140.4217,140.6503,140.3621,140.6305,123980.0
2021-09-23 13:10:00,141.49,141.49,141.31,141.43,49060.0,140.6404,140.6404,140.4615,140.5808,49060.0
2021-09-23 13:20:00,141.44,141.57,141.42,141.55,89840.0,140.5907,140.7199,140.5708,140.7,89840.0
2021-09-23 13:30:00,141.55,141.67,141.53,141.67,130700.0,140.7,140.8193,140.6802,140.8193,130700.0
2021-09-23 13:40:00,141.69,141.7,141.57,141.58,26060.0,140.8392,140.8491,140.7199,140.7299,26060.0
2021-09-23 13:50:00,141.56,141.62,141.5,141.59,82060.0,140.71,140.7696,140.6503,140.7398,82060.0
2021-09-23 14:00:00,141.54,141.54,141.43,141.51,80000.0,140.6901,140.6901,140.5808,140.6603,80000.0
2021-09-23 14:10:00,141.55,141.58,141.41,141.43,68600.0,140.7,140.7299,140.5609,140.5808,68600.0
2021-09-23 14:20:00,141.46,141.51,141.42,141.48,77000.0,140.6106,140.6603,140.5708,140.6305,77000.0
2021-09-23 14:30:00,141.48,141.59,141.32,141.45,79380.0,140.6305,140.7398,140.4714,140.6006,79380.0
2021-09-23 14:40:00,141.42,141.44,141.34,141.34,101580.0,140.5708,140.5907,140.4913,140.4913,101580.0
2021-09-23 14:50:00,141.31,141.49,141.31,141.41,111060.0,140.4615,140.6404,140.4615,140.5609,111060.0
2021-09-23 15:00:00,141.44,141.5,141.39,141.45,203820.0,140.5907,140.6503,140.541,140.6006,203820.0
2021-09-23 15:10:00,141.4,141.41,141.31,141.41,91660.0,140.5509,140.5609,140.4615,140.5609,91660.0
2021-09-23 15:20:00,141.41,141.5,141.41,141.43,124020.0,140.5609,140.6503,140.5609,140.5808,124020.0
2021-09-23 15:30:00,141.45,141.48,141.39,141.46,149880.0,140.6006,140.6305,140.541,140.6106,149880.0
2021-09-23 15:40:00,141.43,141.49,141.3,141.35,192460.0,140.5808,140.6404,140.4515,140.5012,192460.0
2021-09-23 15:50:00,141.32,141.32,141.06,141.22,975660.0,140.4714,140.4714,140.213,140.372,975660.0
2021-09-24 09:30:00,140.7,140.84,140.24,140.68,726900.0,139.8551,139.9943,139.3979,139.8353,726900.0
2021-09-24 09:40:00,140.66,141.01,140.61,140.8,246020.0,139.8154,140.1633,139.7657,139.9545,246020.0
2021-09-24 09:50:00,140.83,141.36,140.78,141.27,173060.0,139.9844,140.5112,139.9347,140.4217,173060.0
2021-09-24 10:00:00,141.32,141.8,141.29,141.73,386980.0,140.4714,140.9485,140.4416,140.8789,386980.0
2021-09-24 10:10:00,141.7,141.74,141.48,141.48,132340.0,140.8491,140.8889,140.6305,140.6305,132340.0
2021-09-24 10:20:00,141.53,141.85,141.52,141.66,126280.0,140.6802,140.9982,140.6702,140.8094,126280.0
2021-09-24 10:30:00,141.65,141.66,141.46,141.58,43800.0,140.7994,140.8094,140.6106,140.7299,43800.0
2021-09-24 10:40:00,141.61,141.67,141.27,141.43,108800.0,140.7597,140.8193,140.4217,140.5808,108800.0
2021-09-24 10:50:00,141.4,141.4,141.08,141.3,93220.0,140.5509,140.5509,140.2329,140.4515,93220.0
2021-09-24 11:00:00,141.37,141.59,141.37,141.51,60280.0,140.5211,140.7398,140.5211,140.6603,60280.0
2021-09-24 11:10:00,141.55,141.66,141.48,141.62,91840.0,140.7,140.8094,140.6305,140.7696,91840.0
2021-09-24 11:20:00,141.58,141.62,141.41,141.41,73880.0,140.7299,140.7696,140.5609,140.5609,73880.0
2021-09-24 11:30:00,141.42,141.6,141.42,141.56,64220.0,140.5708,140.7497,140.5708,140.71,64220.0
2021-09-24 11:40:00,141.65,141.81,141.62,141.81,75440.0,140.7994,140.9585,140.7696,140.9585,75440.0
2021-09-24 11:50:00,141.76,142.02,141.76,141.9,134500.0,140.9088,141.1672,140.9088,141.0479,134500.0
2021-09-24 12:00:00,141.92,141.92,141.77,141.86,142360.0,141.0678,141.0678,140.9187,141.0082,142360.0
2021-09-24 12:10:00,141.82,141.94,141.77,141.93,115520.0,140.9684,141.0877,140.9187,141.0777,115520.0
2021-09-24 12:20:00,141.9,141.97,141.83,141.85,128500.0,141.0479,141.1175,140.9783,140.9982,128500.0
2021-09-24 12:30:00,141.89,141.89,141.67,141.76,83760.0,141.038,141.038,140.8193,140.9088,83760.0
2021-09-24 12:40:00,141.8,141.83,141.72,141.77,33980.0,140.9485,140.9783,140.869,140.9187,33980.0
2021-09-24 12:50:00,141.81,141.81,141.6,141.67,50380.0,140.9585,140.9585,140.7497,140.8193,50380.0
2021-09-24 13:00:00,141.66,141.75,141.64,141.69,51680.0,140.8094,140.8988,140.7895,140.8392,51680.0
2021-09-24 13:10:00,141.72,141.95,141.62,141.66,122040.0,140.869,141.0976,140.7696,140.8094,122040.0
2021-09-24 13:20:00,141.66,141.73,141.65,141.71,50940.0,140.8094,140.8789,140.7994,140.8591,50940.0
2021-09-24 13:30:00,141.68,141.68,141.45,141.51,155540.0,140.8292,140.8292,140.6006,140.6603,155540.0
2021-09-24 13:40:00,141.46,141.55,141.27,141.27,173440.0,140.6106,140.7,140.4217,140.4217,173440.0
2021-09-24 13:50:00,141.27,141.29,141.13,141.18,222120.0,140.4217,140.4416,140.2826,140.3323,222120.0
2021-09-24 14:00:00,141.19,141.5,141.18,141.27,135780.0,140.3422,140.6503,140.3323,140.4217,135780.0
2021-09-24 14:10:00,141.3,141.33,141.18,141.3,49020.0,140.4515,140.4814,140.3323,140.4515,49020.0
2021-09-24 14:20:00,141.4,141.59,141.35,141.57,81740.0,140.5509,140.7398,140.5012,140.7199,81740.0
2021-09-24 14:30:00,141.53,141.62,141.52,141.55,69560.0,140.6802,140.7696,140.6702,140.7,69560.0
2021-09-24 14:40:00,141.52,141.54,141.45,141.45,52000.0,140.6702,140.6901,140.6006,140.6006,52000.0
2021-09-24 14:50:00,141.47,141.79,141.47,141.75,69600.0,140.6205,140.9386,140.6205,140.8988,69600.0
2021-09-24 15:00:00,141.76,141.78,141.54,141.59,112360.0,140.9088,140.9286,140.6901,140.7398,112360.0
2021-09-24 15:10:00,141.62,141.75,141.59,141.64,111560.0,140.7696,140.8988,140.7398,140.7895,111560.0
2021-09-24 15:20:00,141.62,141.9,141.62,141.9,146260.0,140.7696,141.0479,140.7696,141.0479,146260.0
2021-09-24 15:30:00,141.89,142.18,141.89,142.15,419460.0,141.038,141.3262,141.038,141.2964,419460.0
2021-09-24 15:40:00,142.19,142.33,142.19,142.23,322040.0,141.3362,141.4753,141.3362,141.3759,322040.0
2021-09-24 15:50:00,142.22,142.28,141.94,142.22,1103480.0,141.366,141.4256,141.0877,141.366,1103480.0
2021-09-27 09:30:00,140.9,141.94,140.8,141.11,1271100.0,140.0539,141.0877,139.9545,140.2627,1271100.0
2021-09-27 09:40:00,141.0,141.03,140.43,140.44,643200.0,140.1533,140.1832,139.5868,139.5967,643200.0
2021-09-27 09:50:00,140.5,140.63,140.07,140.51,616820.0,139.6563,139.7856,139.2289,139.6663,616820.0
2021-09-27 10:00:00,140.51,141.31,140.35,141.08,421100.0,139.6663,140.4615,139.5072,140.2329,421100.0
2021-09-27 10:10:00,141.14,141.67,141.11,141.6,161020.0,140.2925,140.8193,140.2627,140.7497,161020.0
2021-09-27 10:20:00,141.63,141.77,141.46,141.59,447700.0,140.7796,140.9187,140.6106,140.7398,447700.0
2021-09-27 10:30:00,141.6,141.69,141.38,141.6,257300.0,140.7497,140.8392,140.5311,140.7497,257300.0
2021-09-27 10:40:00,141.57,141.79,141.54,141.7,231880.0,140.7199,140.9386,140.6901,140.8491,231880.0
2021-09-27 10:50:00,141.71,141.75,141.37,141.37,135240.0,140.8591,140.8988,140.5211,140.5211,135240.0
2021-09-27 11:00:00,141.37,141.82,141.32,141.32,189360.0,140.5211,140.9684,140.4714,140.4714,189360.0
2021-09-27 11:10:00,141.35,141.63,141.26,141.54,120940.0,140.5012,140.7796,140.4118,140.6901,120940.0
2021-09-27 11:20:00,141.46,141.58,141.26,141.29,89180.0,140.6106,140.7299,140.4118,140.4416,89180.0
2021-09-27 11:30:00,141.35,141.49,141.2,141.33,151680.0,140.5012,140.6404,140.3521,140.4814,151680.0
2021-09-27 11:40:00,141.28,141.34,141.1,141.21,151460.0,140.4317,140.4913,140.2527,140.3621,151460.0
2021-09-27 11:50:00,141.1,141.16,141.01,141.15,96440.0,140.2527,140.3124,140.1633,140.3024,96440.0
2021-09-27 12:00:00,141.07,141.11,140.96,141.03,97920.0,140.2229,140.2627,140.1136,140.1832,97920.0
2021-09-27 12:10:00,141.06,141.33,140.98,141.22,266040.0,140.213,140.4814,140.1335,140.372,266040.0
2021-09-27 12:20:00,141.27,141.27,141.11,141.13,63500.0,140.4217,140.4217,140.2627,140.2826,63500.0
2021-09-27 12:30:00,141.09,141.09,140.81,140.84,89320.0,140.2428,140.2428,139.9645,139.9943,89320.0
2021-09-27 12:40:00,140.86,140.91,140.65,140.67,115340.0,140.0142,140.0639,139.8054,139.8253,115340.0
2021-09-27 12:50:00,140.65,140.86,140.63,140.77,88000.0,139.8054,140.0142,139.7856,139.9247,88000.0
2021-09-27 13:00:00,140.73,141.19,140.73,141.19,84380.0,139.885,140.3422,139.885,140.3422,84380.0
2021-09-27 13:10:00,141.15,141.38,141.1,141.38,93220.0,140.3024,140.5311,140.2527,140.5311,93220.0
2021-09-27 13:20:00,141.35,141.4,141.3,141.3,55500.0,140.5012,140.5509,140.4515,140.4515,55500.0
2021-09-27 13:30:00,141.35,141.35,141.22,141.25,39420.0,140.5012,140.5012,140.372,140.4018,39420.0
2021-09-27 13:40:00,141.26,141.46,141.24,141.46,52600.0,140.4118,140.6106,140.3919,140.6106,52600.0
2021-09-27 13:50:00,141.4,141.58,141.35,141.58,100580.0,140.5509,140.7299,140.5012,140.7299,100580.0
2021-09-27 14:00:00,141.6,141.75,141.57,141.75,74300.0,140.7497,140.8988,140.7199,140.8988,74300.0
2021-09-27 14:10:00,141.71,141.77,141.62,141.74,56040.0,140.8591,140.9187,140.7696,140.8889,56040.0
2021-09-27 14:20:00,141.74,141.77,141.53,141.63,78320.0,140.8889,140.9187,140.6802,140.7796,78320.0
2021-09-27 14:30:00,141.63,141.65,141.33,141.33,100680.0,140.7796,140.7994,140.4814,140.4814,100680.0
2021-09-27 14:40:00,141.35,141.42,141.32,141.36,138040.0,140.5012,140.5708,140.4714,140.5112,138040.0
2021-09-27 14:50:00,141.31,141.37,141.18,141.18,63800.0,140.4615,140.5211,140.3323,140.3323,63800.0
2021-09-27 15:00:00,141.18,141.31,141.16,141.31,54780.0,140.3323,140.4615,140.3124,140.4615,54780.0
2021-09-27 15:10:00,141.3,141.49,141.3,141.43,120480.0,140.4515,140.6404,140.4515,140.5808,120480.0
2021-09-27 15:20:00,141.4,141.41,141.27,141.31,45720.0,140.5509,140.5609,140.4217,140.4615,45720.0
2021-09-27 15:30:00,141.31,141.34,141.25,141.31,105660.0,140.4615,140.4913,140.4018,140.4615,105660.0
2021-09-27 15:40:00,141.33,141.35,141.15,141.21,177260.0,140.4814,140.5012,140.3024,140.3621,177260.0
2021-09-27 15:50:00,141.23,141.23,140.98,141.14,596320.0,140.382,140.382,140.1335,140.2925,596320.0
2021-09-28 09:30:00,138.66,139.1,137.96,137.96,1361020.0,137.8274,138.2647,137.1316,137.1316,1361020.0
2021-09-28 09:40:00,138.04,138.07,137.44,137.46,982980.0,137.2111,137.2409,136.6147,136.6346,982980.0
2021-09-28 09:50:00,137.48,137.82,137.35,137.56,563920.0,136.6545,136.9924,136.5253,136.734,563920.0
2021-09-28 10:00:00,137.5,137.5,136.55,136.55,750240.0,136.6743,136.6743,135.7301,135.7301,750240.0
2021-09-28 10:10:00,136.54,136.78,136.35,136.41,652440.0,135.7201,135.9587,135.5313,135.5909,652440.0
2021-09-28 10:20:00,136.37,136.37,135.56,136.06,763540.0,135.5511,135.5511,134.746,135.243,763540.0
2021-09-28 10:30:00,136.0,136.43,135.79,136.42,582780.0,135.1834,135.6108,134.9746,135.6008,582780.0
2021-09-28 10:40:00,136.43,136.54,136.05,136.05,441080.0,135.6108,135.7201,135.2331,135.2331,441080.0
2021-09-28 10:50:00,136.0,136.13,135.81,135.89,298980.0,135.1834,135.3126,134.9945,135.074,298980.0
2021-09-28 11:00:00,135.94,136.02,135.56,135.58,351560.0,135.1237,135.2032,134.746,134.7659,351560.0
2021-09-28 11:10:00,135.58,135.78,135.36,135.61,530500.0,134.7659,134.9647,134.5472,134.7957,530500.0
2021-09-28 11:20:00,135.58,135.97,135.57,135.84,410980.0,134.7659,135.1535,134.7559,135.0243,410980.0
2021-09-28 11:30:00,135.78,136.05,135.44,136.0,514060.0,134.9647,135.2331,134.6267,135.1834,514060.0
2021-09-28 11:40:00,135.98,135.98,135.58,135.8,150300.0,135.1635,135.1635,134.7659,134.9846,150300.0
2021-09-28 11:50:00,135.58,136.02,135.55,135.88,228280.0,134.7659,135.2032,134.7361,135.0641,228280.0
2021-09-28 12:00:00,135.88,136.35,135.55,136.31,243520.0,135.0641,135.5313,134.7361,135.4915,243520.0
2021-09-28 12:10:00,136.29,136.61,136.19,136.36,323400.0,135.4716,135.7897,135.3722,135.5412,323400.0
2021-09-28 12:20:00,136.41,136.47,136.11,136.19,240860.0,135.5909,135.6505,135.2927,135.3722,240860.0
2021-09-28 12:30:00,136.1,136.16,135.91,135.96,114460.0,135.2828,135.3424,135.0939,135.1436,114460.0
2021-09-28 12:40:00,135.97,135.97,135.58,135.69,102100.0,135.1535,135.1535,134.7659,134.8752,102100.0
2021-09-28 12:50:00,135.59,135.76,135.43,135.46,250480.0,134.7758,134.9448,134.6168,134.6466,250480.0
2021-09-28 13:00:00,135.54,135.67,135.36,135.62,198840.0,134.7261,134.8553,134.5472,134.8056,198840.0
2021-09-28 13:10:00,135.58,135.75,135.5,135.71,150620.0,134.7659,134.9349,134.6864,134.8951,150620.0
2021-09-28 13:20:00,135.74,136.35,135.74,136.23,270600.0,134.9249,135.5313,134.9249,135.412,270600.0
2021-09-28 13:30:00,136.11,136.13,135.77,135.85,156900.0,135.2927,135.3126,134.9547,135.0343,156900.0
2021-09-28 13:40:00,135.9,136.14,135.65,135.81,293420.0,135.084,135.3225,134.8355,134.9945,293420.0
2021-09-28 13:50:00,135.8,135.81,135.65,135.66,267140.0,134.9846,134.9945,134.8355,134.8454,267140.0
2021-09-28 14:00:00,135.72,135.86,135.67,135.75,97640.0,134.905,135.0442,134.8553,134.9349,97640.0
2021-09-28 14:10:00,135.7,135.97,135.56,135.97,188800.0,134.8852,135.1535,134.746,135.1535,188800.0
2021-09-28 14:20:00,136.08,136.45,136.05,136.31,208860.0,135.2629,135.6307,135.2331,135.4915,208860.0
2021-09-28 14:30:00,136.38,136.42,136.1,136.21,157340.0,135.5611,135.6008,135.2828,135.3921,157340.0
2021-09-28 14:40:00,136.3,136.91,136.21,136.8,451660.0,135.4816,136.0879,135.3921,135.9786,451660.0
2021-09-28 14:50:00,136.85,136.99,136.68,136.78,217920.0,136.0283,136.1674,135.8593,135.9587,217920.0
2021-09-28 15:00:00,136.76,137.16,136.59,137.04,217000.0,135.9388,136.3364,135.7698,136.2171,217000.0
2021-09-28 15:10:00,137.0,137.08,136.82,136.82,331960.0,136.1774,136.2569,135.9984,135.9984,331960.0
2021-09-28 15:20:00,136.82,136.95,136.47,136.47,265600.0,135.9984,136.1277,135.6505,135.6505,265600.0
2021-09-28 15:30:00,136.4,136.55,136.21,136.23,412740.0,135.581,135.7301,135.3921,135.412,412740.0
2021-09-28 15:40:00,136.26,136.52,135.66,135.72,412740.0,135.4418,135.7002,134.8454,134.905,412740.0
2021-09-28 15:50:00,135.69,136.11,135.62,135.83,1621260.0,134.8752,135.2927,134.8056,135.0144,1621260.0
2021-09-29 09:30:00,137.0,137.15,136.19,136.35,1152660.0,136.1774,136.3265,135.3722,135.5313,1152660.0
2021-09-29 09:40:00,136.36,136.36,135.65,136.15,487880.0,135.5412,135.5412,134.8355,135.3325,487880.0
2021-09-29 09:50:00,136.15,136.83,136.07,136.37,514080.0,135.3325,136.0084,135.2529,135.5511,514080.0
2021-09-29 10:00:00,136.47,136.63,136.28,136.4,296740.0,135.6505,135.8096,135.4617,135.581,296740.0
2021-09-29 10:10:00,136.36,136.46,136.22,136.46,122320.0,135.5412,135.6406,135.402,135.6406,122320.0
2021-09-29 10:20:00,136.57,136.75,136.5,136.67,359240.0,135.7499,135.9289,135.6804,135.8493,359240.0
2021-09-29 10:30:00,136.66,136.72,136.36,136.4,276020.0,135.8394,135.899,135.5412,135.581,276020.0
2021-09-29 10:40:00,136.4,136.91,136.38,136.83,147240.0,135.581,136.0879,135.5611,136.0084,147240.0
2021-09-29 10:50:00,136.83,136.84,136.54,136.58,122200.0,136.0084,136.0183,135.7201,135.7599,122200.0
2021-09-29 11:00:00,136.64,136.65,136.37,136.39,81580.0,135.8195,135.8295,135.5511,135.571,81580.0
2021-09-29 11:10:00,136.3,136.41,135.98,135.98,163660.0,135.4816,135.5909,135.1635,135.1635,163660.0
2021-09-29 11:20:00,135.95,135.95,135.54,135.63,289320.0,135.1337,135.1337,134.7261,134.8156,289320.0
2021-09-29 11:30:00,135.63,135.68,134.7,134.8,365300.0,134.8156,134.8653,133.8912,133.9906,365300.0
2021-09-29 11:40:00,134.77,135.21,134.73,135.18,238900.0,133.9607,134.3981,133.921,134.3683,238900.0
2021-09-29 11:50:00,135.18,135.27,135.1,135.13,53120.0,134.3683,134.4577,134.2888,134.3186,53120.0
2021-09-29 12:00:00,135.19,135.23,135.01,135.04,81940.0,134.3782,134.418,134.1993,134.2291,81940.0
2021-09-29 12:10:00,135.0,135.06,134.63,134.78,234720.0,134.1894,134.249,133.8216,133.9707,234720.0
2021-09-29 12:20:00,134.73,134.79,134.24,134.51,295680.0,133.921,133.9806,133.4339,133.7023,295680.0
2021-09-29 12:30:00,134.55,134.75,134.52,134.6,105140.0,133.7421,133.9409,133.7122,133.7918,105140.0
2021-09-29 12:40:00,134.64,134.77,134.58,134.77,66300.0,133.8315,133.9607,133.7719,133.9607,66300.0
2021-09-29 12:50:00,134.77,134.94,134.71,134.71,182220.0,133.9607,134.1297,133.9011,133.9011,182220.0
2021-09-29 13:00:00,134.68,134.8,134.49,134.66,206600.0,133.8713,133.9906,133.6824,133.8514,206600.0
2021-09-29 13:10:00,134.75,134.79,134.65,134.7,50480.0,133.9409,133.9806,133.8415,133.8912,50480.0
2021-09-29 13:20:00,134.73,134.81,134.41,134.48,161360.0,133.921,134.0005,133.6029,133.6725,161360.0
2021-09-29 13:30:00,134.43,134.43,134.04,134.05,178160.0,133.6228,133.6228,133.2351,133.2451,178160.0
2021-09-29 13:40:00,134.1,134.25,133.87,133.94,276960.0,133.2948,133.4439,133.0661,133.1357,276960.0
2021-09-29 13:50:00,133.92,134.36,133.87,134.35,217800.0,133.1158,133.5532,133.0661,133.5433,217800.0
2021-09-29 14:00:00,134.33,134.84,134.29,134.8,233440.0,133.5234,134.0303,133.4836,133.9906,233440.0
2021-09-29 14:10:00,134.95,135.15,134.94,134.94,408400.0,134.1397,134.3385,134.1297,134.1297,408400.0
2021-09-29 14:20:00,134.96,134.96,134.77,134.8,148540.0,134.1496,134.1496,133.9607,133.9906,148540.0
2021-09-29 14:30:00,134.86,134.98,134.58,134.58,148460.0,134.0502,134.1695,133.7719,133.7719,148460.0
2021-09-29 14:40:00,134.63,135.05,134.62,134.81,246420.0,133.8216,134.2391,133.8116,134.0005,246420.0
2021-09-29 14:50:00,134.86,134.92,134.78,134.89,281760.0,134.0502,134.1098,133.9707,134.08,281760.0
2021-09-29 15:00:00,134.86,135.0,134.73,134.8,347660.0,134.0502,134.1894,133.921,133.9906,347660.0
2021-09-29 15:10:00,134.84,135.03,134.81,134.9,280700.0,134.0303,134.2192,134.0005,134.09,280700.0
2021-09-29 15:20:00,134.92,135.0,134.84,134.96,230140.0,134.1098,134.1894,134.0303,134.1496,230140.0
2021-09-29 15:30:00,134.94,134.95,134.83,134.88,221540.0,134.1297,134.1397,134.0204,134.0701,221540.0
2021-09-29 15:40:00,134.89,134.9,134.54,134.68,347820.0,134.08,134.09,133.7321,133.8713,347820.0
2021-09-29 15:50:00,134.68,134.68,134.09,134.35,1240020.0,133.8713,133.8713,133.2848,133.5433,1240020.0
2021-09-30 09:30:00,134.26,135.18,134.19,134.96,1595220.0,133.4538,134.3683,133.3842,134.1496,1595220.0
2021-09-30 09:40:00,134.85,135.29,134.72,135.21,604940.0,134.0403,134.4776,133.911,134.3981,604940.0
2021-09-30 09:50:00,135.24,135.54,135.11,135.14,611200.0,134.4279,134.7261,134.2987,134.3285,611200.0
2021-09-30 10:00:00,135.11,135.3,134.82,135.14,574700.0,134.2987,134.4876,134.0104,134.3285,574700.0
2021-09-30 10:10:00,135.26,135.34,134.92,135.28,163720.0,134.4478,134.5273,134.1098,134.4677,163720.0
2021-09-30 10:20:00,135.26,135.35,134.89,134.9,189920.0,134.4478,134.5373,134.08,134.09,189920.0
2021-09-30 10:30:00,134.94,134.98,134.69,134.96,130940.0,134.1297,134.1695,133.8812,134.1496,130940.0
2021-09-30 10:40:00,134.89,135.1,134.75,135.05,229480.0,134.08,134.2888,133.9409,134.2391,229480.0
2021-09-30 10:50:00,135.03,135.03,134.61,134.7,241700.0,134.2192,134.2192,133.8017,133.8912,241700.0
2021-09-30 11:00:00,134.64,135.0,134.6,134.94,224760.0,133.8315,134.1894,133.7918,134.1297,224760.0
2021-09-30 11:10:00,134.93,135.17,134.73,135.14,307580.0,134.1198,134.3583,133.921,134.3285,307580.0
2021-09-30 11:20:00,135.18,135.3,134.99,135.09,384880.0,134.3683,134.4876,134.1794,134.2788,384880.0
2021-09-30 11:30:00,135.03,135.09,134.54,134.56,198620.0,134.2192,134.2788,133.7321,133.752,198620.0
2021-09-30 11:40:00,134.5,134.6,134.2,134.25,512420.0,133.6924,133.7918,133.3942,133.4439,512420.0
2021-09-30 11:50:00,134.29,134.63,134.11,134.59,500380.0,133.4836,133.8216,133.3047,133.7818,500380.0
2021-09-30 12:00:00,134.57,134.57,134.15,134.15,351560.0,133.7619,133.7619,133.3445,133.3445,351560.0
2021-09-30 12:10:00,134.19,134.28,134.05,134.13,371960.0,133.3842,133.4737,133.2451,133.3246,371960.0
2021-09-30 12:20:00,134.15,134.27,134.0,134.03,245560.0,133.3445,133.4637,133.1954,133.2252,245560.0
2021-09-30 12:30:00,134.01,134.14,133.58,134.01,475080.0,133.2053,133.3345,132.7779,133.2053,475080.0
2021-09-30 12:40:00,134.03,134.32,134.0,134.3,310300.0,133.2252,133.5134,133.1954,133.4936,310300.0
2021-09-30 12:50:00,134.31,134.38,134.2,134.28,349860.0,133.5035,133.5731,133.3942,133.4737,349860.0
2021-09-30 13:00:00,134.23,134.69,134.17,134.56,228240.0,133.424,133.8812,133.3643,133.752,228240.0
2021-09-30 13:10:00,134.68,134.92,134.56,134.92,387440.0,133.8713,134.1098,133.752,134.1098,387440.0
2021-09-30 13:20:00,134.9,134.91,134.57,134.57,173900.0,134.09,134.0999,133.7619,133.7619,173900.0
2021-09-30 13:30:00,134.58,134.66,134.39,134.63,113540.0,133.7719,133.8514,133.583,133.8216,113540.0
2021-09-30 13:40:00,134.62,134.64,134.39,134.44,150640.0,133.8116,133.8315,133.583,133.6327,150640.0
2021-09-30 13:50:00,134.49,134.78,134.44,134.77,102820.0,133.6824,133.9707,133.6327,133.9607,102820.0
2021-09-30 14:00:00,134.81,135.39,134.76,135.39,280080.0,134.0005,134.577,133.9508,134.577,280080.0
2021-09-30 14:10:00,135.34,135.35,135.1,135.16,383020.0,134.5273,134.5373,134.2888,134.3484,383020.0
2021-09-30 14:20:00,135.19,135.25,134.9,135.16,147440.0,134.3782,134.4379,134.09,134.3484,147440.0
2021-09-30 14:30:00,135.12,135.22,135.03,135.15,170200.0,134.3086,134.408,134.2192,134.3385,170200.0
2021-09-30 14:40:00,135.13,135.33,134.95,135.01,185620.0,134.3186,134.5174,134.1397,134.1993,185620.0
2021-09-30 14:50:00,135.1,135.23,134.73,134.73,139260.0,134.2888,134.418,133.921,133.921,139260.0
2021-09-30 15:00:00,134.76,134.84,134.49,134.72,108800.0,133.9508,134.0303,133.6824,133.911,108800.0
2021-09-30 15:10:00,134.76,135.06,134.76,134.91,196000.0,133.9508,134.249,133.9508,134.0999,196000.0
2021-09-30 15:20:00,134.79,134.81,134.56,134.65,189000.0,133.9806,134.0005,133.752,133.8415,189000.0
2021-09-30 15:30:00,134.6,134.87,134.58,134.6,275540.0,133.7918,134.0601,133.7719,133.7918,275540.0
2021-09-30 15:40:00,134.58,134.58,134.13,134.13,423380.0,133.7719,133.7719,133.3246,133.3246,423380.0
2021-09-30 15:50:00,134.18,134.21,133.56,133.56,1922380.0,133.3743,133.4041,132.758,132.758,1922380.0
2021-10-01 09:30:00,134.13,135.08,134.13,134.51,1637200.0,133.3246,134.2689,133.3246,133.7023,1637200.0
2021-10-01 09:40:00,134.52,135.0,134.47,134.86,657980.0,133.7122,134.1894,133.6625,134.0502,657980.0
2021-10-01 09:50:00,134.82,134.9,134.47,134.71,537660.0,134.0104,134.09,133.6625,133.9011,537660.0
2021-10-01 10:00:00,134.72,134.94,134.47,134.6,550100.0,133.911,134.1297,133.6625,133.7918,550100.0
2021-10-01 10:10:00,134.58,135.09,134.17,134.17,386140.0,133.7719,134.2788,133.3643,133.3643,386140.0
2021-10-01 10:20:00,134.13,134.47,134.07,134.2,348480.0,133.3246,133.6625,133.2649,133.3942,348480.0
2021-10-01 10:30:00,134.2,134.38,134.1,134.21,266940.0,133.3942,133.5731,133.2948,133.4041,266940.0
2021-10-01 10:40:00,134.21,134.69,134.19,134.68,193720.0,133.4041,133.8812,133.3842,133.8713,193720.0
2021-10-01 10:50:00,134.68,135.08,134.65,135.08,171320.0,133.8713,134.2689,133.8415,134.2689,171320.0
2021-10-01 11:00:00,135.1,135.11,134.84,134.9,278160.0,134.2888,134.2987,134.0303,134.09,278160.0
2021-10-01 11:10:00,134.91,135.67,134.79,135.65,378320.0,134.0999,134.8553,133.9806,134.8355,378320.0
2021-10-01 11:20:00,135.62,135.73,135.52,135.59,165260.0,134.8056,134.915,134.7062,134.7758,165260.0
2021-10-01 11:30:00,135.68,136.21,135.58,136.2,364260.0,134.8653,135.3921,134.7659,135.3822,364260.0
2021-10-01 11:40:00,136.16,136.23,135.97,135.99,247280.0,135.3424,135.412,135.1535,135.1734,247280.0
2021-10-01 11:50:00,136.0,136.01,135.69,135.86,255400.0,135.1834,135.1933,134.8752,135.0442,255400.0
2021-10-01 12:00:00,135.88,136.01,135.54,135.64,314980.0,135.0641,135.1933,134.7261,134.8255,314980.0
2021-10-01 12:10:00,135.64,135.64,135.35,135.5,150100.0,134.8255,134.8255,134.5373,134.6864,150100.0
2021-10-01 12:20:00,135.5,135.73,135.5,135.62,171780.0,134.6864,134.915,134.6864,134.8056,171780.0
2021-10-01 12:30:00,135.66,135.77,135.49,135.49,271440.0,134.8454,134.9547,134.6764,134.6764,271440.0
2021-10-01 12:40:00,135.49,135.73,135.49,135.55,69580.0,134.6764,134.915,134.6764,134.7361,69580.0
2021-10-01 12:50:00,135.5,135.58,135.33,135.52,30820.0,134.6864,134.7659,134.5174,134.7062,30820.0
2021-10-01 13:00:00,135.48,135.84,135.42,135.8,100800.0,134.6665,135.0243,134.6068,134.9846,100800.0
2021-10-01 13:10:00,135.87,135.89,135.68,135.68,98600.0,135.0541,135.074,134.8653,134.8653,98600.0
2021-10-01 13:20:00,135.76,135.83,135.72,135.8,64300.0,134.9448,135.0144,134.905,134.9846,64300.0
2021-10-01 13:30:00,135.76,135.94,135.76,135.84,90200.0,134.9448,135.1237,134.9448,135.0243,90200.0
2021-10-01 13:40:00,135.93,136.19,135.83,136.16,201660.0,135.1138,135.3722,135.0144,135.3424,201660.0
2021-10-01 13:50:00,136.2,136.21,136.06,136.06,78860.0,135.3822,135.3921,135.243,135.243,78860.0
2021-10-01 14:00:00,136.06,136.39,136.04,136.39,161580.0,135.243,135.571,135.2231,135.571,161580.0
2021-10-01 14:10:00,136.4,136.41,136.2,136.32,176420.0,135.581,135.5909,135.3822,135.5014,176420.0
2021-10-01 14:20:00,136.4,136.48,136.32,136.36,174420.0,135.581,135.6605,135.5014,135.5412,174420.0
2021-10-01 14:30:00,136.37,136.56,136.34,136.5,183520.0,135.5511,135.74,135.5213,135.6804,183520.0
2021-10-01 14:40:00,136.46,136.56,136.37,136.5,183080.0,135.6406,135.74,135.5511,135.6804,183080.0
2021-10-01 14:50:00,136.49,136.67,136.41,136.6,177680.0,135.6704,135.8493,135.5909,135.7798,177680.0
2021-10-01 15:00:00,136.58,136.83,136.58,136.83,269640.0,135.7599,136.0084,135.7599,136.0084,269640.0
2021-10-01 15:10:00,136.81,136.88,136.65,136.72,272140.0,135.9885,136.0581,135.8295,135.899,272140.0
2021-10-01 15:20:00,136.74,136.79,136.54,136.56,220060.0,135.9189,135.9686,135.7201,135.74,220060.0
2021-10-01 15:30:00,136.57,136.76,136.51,136.62,359040.0,135.7499,135.9388,135.6903,135.7996,359040.0
2021-10-01 15:40:00,136.66,136.75,136.4,136.64,383880.0,135.8394,135.9289,135.581,135.8195,383880.0
2021-10-01 15:50:00,136.62,136.91,136.28,136.5,1451000.0,135.7996,136.0879,135.4617,135.6804,1451000.0
2021-10-04 09:30:00,135.85,135.96,134.66,134.79,1011320.0,135.0343,135.1436,133.8514,133.9806,1011320.0
2021-10-04 09:40:00,134.61,134.67,133.6,134.03,648080.0,133.8017,133.8613,132.7978,133.2252,648080.0
2021-10-04 09:50:00,133.88,133.88,133.35,133.65,420900.0,133.0761,133.0761,132.5493,132.8475,420900.0
2021-10-04 10:00:00,133.5,133.58,132.77,133.06,410860.0,132.6984,132.7779,131.9728,132.261,410860.0
2021-10-04 10:10:00,133.0,133.1,132.26,132.26,366060.0,132.2014,132.3008,131.4658,131.4658,366060.0
2021-10-04 10:20:00,132.31,132.55,132.18,132.46,355420.0,131.5155,131.7541,131.3863,131.6646,355420.0
2021-10-04 10:30:00,132.37,132.38,131.33,131.66,544760.0,131.5752,131.5851,130.5414,130.8694,544760.0
2021-10-04 10:40:00,131.63,131.93,131.4,131.4,518940.0,130.8396,131.1378,130.611,130.611,518940.0
2021-10-04 10:50:00,131.39,131.61,131.05,131.61,1068500.0,130.601,130.8197,130.2631,130.8197,1068500.0
2021-10-04 11:00:00,131.59,131.89,131.11,131.89,862180.0,130.7998,131.098,130.3227,131.098,862180.0
2021-10-04 11:10:00,131.81,131.89,131.43,131.71,965500.0,131.0185,131.098,130.6408,130.9191,965500.0
2021-10-04 11:20:00,131.68,131.83,131.44,131.73,533340.0,130.8893,131.0384,130.6507,130.939,533340.0
2021-10-04 11:30:00,131.72,131.81,131.47,131.48,371720.0,130.9291,131.0185,130.6806,130.6905,371720.0
2021-10-04 11:40:00,131.49,131.91,131.49,131.8,193260.0,130.7004,131.1179,130.7004,131.0086,193260.0
2021-10-04 11:50:00,131.8,132.51,131.77,132.38,422520.0,131.0086,131.7143,130.9788,131.5851,422520.0
2021-10-04 12:00:00,132.31,132.45,132.23,132.29,321580.0,131.5155,131.6547,131.436,131.4956,321580.0
2021-10-04 12:10:00,132.31,132.48,132.23,132.32,514120.0,131.5155,131.6845,131.436,131.5255,514120.0
2021-10-04 12:20:00,132.29,132.31,131.92,132.0,304540.0,131.4956,131.5155,131.1279,131.2074,304540.0
2021-10-04 12:30:00,131.97,132.23,131.9,132.01,178840.0,131.1776,131.436,131.108,131.2173,178840.0
2021-10-04 12:40:00,131.83,131.92,131.69,131.91,173140.0,131.0384,131.1279,130.8992,131.1179,173140.0
2021-10-04 12:50:00,131.84,132.1,131.71,132.03,146220.0,131.0483,131.3068,130.9191,131.2372,146220.0
2021-10-04 13:00:00,132.0,132.65,131.91,132.63,348700.0,131.2074,131.8535,131.1179,131.8336,348700.0
2021-10-04 13:10:00,132.58,132.88,132.48,132.5,548920.0,131.7839,132.0821,131.6845,131.7044,548920.0
2021-10-04 13:20:00,132.51,132.54,132.12,132.16,400020.0,131.7143,131.7441,131.3267,131.3664,400020.0
2021-10-04 13:30:00,132.22,132.9,132.21,132.9,494060.0,131.4261,132.102,131.4161,132.102,494060.0
2021-10-04 13:40:00,132.85,132.9,132.55,132.88,389240.0,132.0523,132.102,131.7541,132.0821,389240.0
2021-10-04 13:50:00,132.84,132.95,132.64,132.7,356640.0,132.0423,132.1517,131.8435,131.9032,356640.0
2021-10-04 14:00:00,132.65,133.4,132.65,133.16,459900.0,131.8535,132.599,131.8535,132.3604,459900.0
2021-10-04 14:10:00,133.14,133.25,132.79,133.12,415020.0,132.3405,132.4499,131.9926,132.3207,415020.0
2021-10-04 14:20:00,133.1,133.5,133.04,133.09,309940.0,132.3008,132.6984,132.2411,132.2908,309940.0
2021-10-04 14:30:00,133.04,133.1,132.85,133.01,370020.0,132.2411,132.3008,132.0523,132.2113,370020.0
2021-10-04 14:40:00,133.01,133.57,132.98,133.57,514600.0,132.2113,132.7679,132.1815,132.7679,514600.0
2021-10-04 14:50:00,133.56,133.56,133.21,133.26,509320.0,132.758,132.758,132.4101,132.4598,509320.0
2021-10-04 15:00:00,133.24,133.77,133.2,133.58,329080.0,132.4399,132.9667,132.4002,132.7779,329080.0
2021-10-04 15:10:00,133.55,133.55,132.99,132.99,211840.0,132.7481,132.7481,132.1914,132.1914,211840.0
2021-10-04 15:20:00,133.02,133.06,132.78,132.96,404640.0,132.2213,132.261,131.9827,132.1616,404640.0
2021-10-04 15:30:00,132.96,133.12,132.92,132.92,231980.0,132.1616,132.3207,132.1219,132.1219,231980.0
2021-10-04 15:40:00,132.91,133.41,132.9,133.27,303020.0,132.1119,132.6089,132.102,132.4697,303020.0
2021-10-04 15:50:00,133.21,133.81,133.04,133.76,1654100.0,132.4101,133.0065,132.2411,132.9568,1654100.0
2021-10-05 09:30:00,134.04,134.89,134.04,134.45,734260.0,133.2351,134.08,133.2351,133.6427,734260.0
2021-10-05 09:40:00,134.33,134.83,134.33,134.83,469560.0,133.5234,134.0204,133.5234,134.0204,469560.0
2021-10-05 09:50:00,134.85,135.35,134.79,134.98,460720.0,134.0403,134.5373,133.9806,134.1695,460720.0
2021-10-05 10:00:00,135.01,135.36,134.88,135.3,368900.0,134.1993,134.5472,134.0701,134.4876,368900.0
2021-10-05 10:10:00,135.28,135.46,135.21,135.33,173920.0,134.4677,134.6466,134.3981,134.5174,173920.0
2021-10-05 10:20:00,135.24,135.6,135.21,135.6,155040.0,134.4279,134.7858,134.3981,134.7858,155040.0
2021-10-05 10:30:00,135.58,135.69,135.28,135.28,194880.0,134.7659,134.8752,134.4677,134.4677,194880.0
2021-10-05 10:40:00,135.37,135.99,135.37,135.93,353600.0,134.5571,135.1734,134.5571,135.1138,353600.0
2021-10-05 10:50:00,135.95,136.08,135.89,135.96,274240.0,135.1337,135.2629,135.074,135.1436,274240.0
2021-10-05 11:00:00,136.03,136.3,135.9,136.18,325500.0,135.2132,135.4816,135.084,135.3623,325500.0
2021-10-05 11:10:00,136.2,136.33,136.12,136.14,261740.0,135.3822,135.5114,135.3026,135.3225,261740.0
2021-10-05 11:20:00,136.1,136.15,135.9,135.96,129860.0,135.2828,135.3325,135.084,135.1436,129860.0
2021-10-05 11:30:00,135.97,136.14,135.91,136.13,184000.0,135.1535,135.3225,135.0939,135.3126,184000.0
2021-10-05 11:40:00,136.12,136.12,135.71,135.73,199040.0,135.3026,135.3026,134.8951,134.915,199040.0
2021-10-05 11:50:00,135.71,136.23,135.71,136.22,245940.0,134.8951,135.412,134.8951,135.402,245940.0
2021-10-05 12:00:00,136.23,136.48,136.11,136.48,440460.0,135.412,135.6605,135.2927,135.6605,440460.0
2021-10-05 12:10:00,136.45,136.72,136.37,136.7,298960.0,135.6307,135.899,135.5511,135.8792,298960.0
2021-10-05 12:20:00,136.7,136.7,136.49,136.6,138840.0,135.8792,135.8792,135.6704,135.7798,138840.0
2021-10-05 12:30:00,136.61,136.75,136.34,136.43,162280.0,135.7897,135.9289,135.5213,135.6108,162280.0
2021-10-05 12:40:00,136.5,137.04,136.46,137.03,304480.0,135.6804,136.2171,135.6406,136.2072,304480.0
2021-10-05 12:50:00,137.04,137.06,136.85,137.02,332840.0,136.2171,136.237,136.0283,136.1972,332840.0
2021-10-05 13:00:00,136.97,137.02,136.87,136.94,100260.0,136.1475,136.1972,136.0481,136.1177,100260.0
2021-10-05 13:10:00,136.89,136.94,136.57,136.57,154900.0,136.068,136.1177,135.7499,135.7499,154900.0
2021-10-05 13:20:00,136.63,136.84,136.63,136.77,71700.0,135.8096,136.0183,135.8096,135.9487,71700.0
2021-10-05 13:30:00,136.76,136.96,136.68,136.96,107960.0,135.9388,136.1376,135.8593,136.1376,107960.0
2021-10-05 13:40:00,136.98,137.2,136.98,137.1,195020.0,136.1575,136.3762,136.1575,136.2768,195020.0
2021-10-05 13:50:00,137.14,137.22,136.92,136.93,103880.0,136.3165,136.396,136.0978,136.1078,103880.0
2021-10-05 14:00:00,136.97,137.13,136.92,136.99,80460.0,136.1475,136.3066,136.0978,136.1674,80460.0
2021-10-05 14:10:00,137.01,137.08,136.91,136.98,61220.0,136.1873,136.2569,136.0879,136.1575,61220.0
2021-10-05 14:20:00,136.93,137.02,136.87,137.02,84500.0,136.1078,136.1972,136.0481,136.1972,84500.0
2021-10-05 14:30:00,137.0,137.17,136.98,137.12,245920.0,136.1774,136.3463,136.1575,136.2966,245920.0
2021-10-05 14:40:00,137.16,137.16,136.86,136.86,135640.0,136.3364,136.3364,136.0382,136.0382,135640.0
2021-10-05 14:50:00,136.87,136.92,136.71,136.76,124120.0,136.0481,136.0978,135.8891,135.9388,124120.0
2021-10-05 15:00:00,136.75,136.93,136.71,136.9,43020.0,135.9289,136.1078,135.8891,136.078,43020.0
2021-10-05 15:10:00,136.97,137.15,136.76,136.76,428140.0,136.1475,136.3265,135.9388,135.9388,428140.0
2021-10-05 15:20:00,136.74,136.79,136.48,136.49,217080.0,135.9189,135.9686,135.6605,135.6704,217080.0
2021-10-05 15:30:00,136.49,136.65,136.37,136.37,313500.0,135.6704,135.8295,135.5511,135.5511,313500.0
2021-10-05 15:40:00,136.36,136.41,136.29,136.34,503400.0,135.5412,135.5909,135.4716,135.5213,503400.0
2021-10-05 15:50:00,136.33,136.33,135.9,136.02,1192200.0,135.5114,135.5114,135.084,135.2032,1192200.0
2021-10-06 09:30:00,134.83,135.91,134.55,135.83,1002620.0,134.0204,135.0939,133.7421,135.0144,1002620.0
2021-10-06 09:40:00,135.93,136.17,135.51,135.6,466800.0,135.1138,135.3523,134.6963,134.7858,466800.0
2021-10-06 09:50:00,135.55,135.69,135.15,135.37,352680.0,134.7361,134.8752,134.3385,134.5571,352680.0
2021-10-06 10:00:00,135.42,135.54,135.01,135.42,248980.0,134.6068,134.7261,134.1993,134.6068,248980.0
2021-10-06 10:10:00,135.45,136.51,135.4,136.43,424840.0,134.6367,135.6903,134.587,135.6108,424840.0
2021-10-06 10:20:00,136.6,137.26,136.53,136.82,518020.0,135.7798,136.4358,135.7102,135.9984,518020.0
2021-10-06 10:30:00,136.76,137.01,136.37,136.61,214900.0,135.9388,136.1873,135.5511,135.7897,214900.0
2021-10-06 10:40:00,136.7,136.86,136.41,136.86,223280.0,135.8792,136.0382,135.5909,136.0382,223280.0
2021-10-06 10:50:00,136.89,136.92,136.6,136.76,251820.0,136.068,136.0978,135.7798,135.9388,251820.0
2021-10-06 11:00:00,136.81,136.83,136.44,136.64,145980.0,135.9885,136.0084,135.6207,135.8195,145980.0
2021-10-06 11:10:00,136.67,136.67,136.44,136.47,96460.0,135.8493,135.8493,135.6207,135.6505,96460.0
2021-10-06 11:20:00,136.49,136.49,136.07,136.35,111800.0,135.6704,135.6704,135.2529,135.5313,111800.0
2021-10-06 11:30:00,136.22,136.57,136.19,136.57,107460.0,135.402,135.7499,135.3722,135.7499,107460.0
2021-10-06 11:40:00,136.65,136.76,136.5,136.55,144020.0,135.8295,135.9388,135.6804,135.7301,144020.0
2021-10-06 11:50:00,136.65,136.85,136.62,136.72,83500.0,135.8295,136.0283,135.7996,135.899,83500.0
2021-10-06 12:00:00,136.71,136.71,136.25,136.25,66560.0,135.8891,135.8891,135.4319,135.4319,66560.0
2021-10-06 12:10:00,136.28,136.41,136.28,136.34,56880.0,135.4617,135.5909,135.4617,135.5213,56880.0
2021-10-06 12:20:00,136.35,136.48,136.12,136.23,77300.0,135.5313,135.6605,135.3026,135.412,77300.0
2021-10-06 12:30:00,136.24,136.28,136.11,136.22,64260.0,135.4219,135.4617,135.2927,135.402,64260.0
2021-10-06 12:40:00,136.32,136.61,136.3,136.4,81040.0,135.5014,135.7897,135.4816,135.581,81040.0
2021-10-06 12:50:00,136.35,136.51,136.33,136.34,16000.0,135.5313,135.6903,135.5114,135.5213,16000.0
2021-10-06 13:00:00,136.24,136.3,136.0,136.29,59320.0,135.4219,135.4816,135.1834,135.4716,59320.0
2021-10-06 13:10:00,136.24,136.44,136.08,136.41,106780.0,135.4219,135.6207,135.2629,135.5909,106780.0
2021-10-06 13:20:00,136.41,136.89,136.41,136.89,60740.0,135.5909,136.068,135.5909,136.068,60740.0
2021-10-06 13:30:00,136.87,137.29,136.84,137.29,156600.0,136.0481,136.4656,136.0183,136.4656,156600.0
2021-10-06 13:40:00,137.25,137.32,137.08,137.28,132700.0,136.4259,136.4954,136.2569,136.4557,132700.0
2021-10-06 13:50:00,137.22,137.25,137.02,137.11,215480.0,136.396,136.4259,136.1972,136.2867,215480.0
2021-10-06 14:00:00,137.22,137.52,137.1,137.52,203980.0,136.396,136.6942,136.2768,136.6942,203980.0
2021-10-06 14:10:00,137.45,137.74,137.44,137.74,196520.0,136.6246,136.9129,136.6147,136.9129,196520.0
2021-10-06 14:20:00,137.69,137.72,137.54,137.62,56000.0,136.8632,136.893,136.7141,136.7936,56000.0
2021-10-06 14:30:00,137.64,137.69,137.52,137.59,93660.0,136.8135,136.8632,136.6942,136.7638,93660.0
2021-10-06 14:40:00,137.64,137.75,137.39,137.41,190680.0,136.8135,136.9228,136.565,136.5849,190680.0
2021-10-06 14:50:00,137.43,137.45,137.13,137.13,102480.0,136.6048,136.6246,136.3066,136.3066,102480.0
2021-10-06 15:00:00,137.13,137.32,137.11,137.21,97440.0,136.3066,136.4954,136.2867,136.3861,97440.0
2021-10-06 15:10:00,137.19,137.51,137.19,137.3,80580.0,136.3662,136.6843,136.3662,136.4756,80580.0
2021-10-06 15:20:00,137.29,137.4,137.17,137.35,81400.0,136.4656,136.575,136.3463,136.5253,81400.0
2021-10-06 15:30:00,137.34,137.37,136.96,137.07,137820.0,136.5153,136.5451,136.1376,136.2469,137820.0
2021-10-06 15:40:00,137.11,137.47,137.01,137.29,310820.0,136.2867,136.6445,136.1873,136.4656,310820.0
2021-10-06 15:50:00,137.29,137.64,137.22,137.48,631000.0,136.4656,136.8135,136.396,136.6545,631000.0
2021-10-07 09:30:00,138.89,139.38,138.65,139.17,1293440.0,138.056,138.5431,137.8174,138.3343,1293440.0
2021-10-07 09:40:00,139.19,139.39,139.07,139.28,618960.0,138.3542,138.553,138.2349,138.4437,618960.0
2021-10-07 09:50:00,139.31,139.73,139.28,139.58,547720.0,138.4735,138.891,138.4437,138.7419,547720.0
2021-10-07 10:00:00,139.64,139.93,139.5,139.59,361280.0,138.8015,139.0898,138.6623,138.7518,361280.0
2021-10-07 10:10:00,139.64,139.87,139.57,139.82,190660.0,138.8015,139.0301,138.7319,138.9804,190660.0
2021-10-07 10:20:00,139.83,140.04,139.81,139.83,265480.0,138.9904,139.1991,138.9705,138.9904,265480.0
2021-10-07 10:30:00,139.8,140.03,139.75,139.84,135020.0,138.9605,139.1892,138.9108,139.0003,135020.0
2021-10-07 10:40:00,139.85,139.9,139.65,139.88,201320.0,139.0102,139.0599,138.8114,139.0401,201320.0
2021-10-07 10:50:00,139.89,140.0,139.82,139.84,149560.0,139.05,139.1593,138.9804,139.0003,149560.0
2021-10-07 11:00:00,139.82,139.98,139.76,139.76,105500.0,138.9804,139.1395,138.9208,138.9208,105500.0
2021-10-07 11:10:00,139.72,139.85,139.61,139.65,99180.0,138.881,139.0102,138.7717,138.8114,99180.0
2021-10-07 11:20:00,139.69,139.76,139.62,139.67,138620.0,138.8512,138.9208,138.7816,138.8313,138620.0
2021-10-07 11:30:00,139.7,139.82,139.65,139.78,78620.0,138.8611,138.9804,138.8114,138.9407,78620.0
2021-10-07 11:40:00,139.8,139.94,139.77,139.92,92660.0,138.9605,139.0997,138.9307,139.0798,92660.0
2021-10-07 11:50:00,139.93,139.96,139.76,139.94,257480.0,139.0898,139.1196,138.9208,139.0997,257480.0
2021-10-07 12:00:00,139.94,139.94,139.73,139.76,57760.0,139.0997,139.0997,138.891,138.9208,57760.0
2021-10-07 12:10:00,139.71,139.78,139.63,139.74,87740.0,138.8711,138.9407,138.7916,138.9009,87740.0
2021-10-07 12:20:00,139.71,139.84,139.7,139.79,58720.0,138.8711,139.0003,138.8611,138.9506,58720.0
2021-10-07 12:30:00,139.82,139.95,139.82,139.92,57080.0,138.9804,139.1096,138.9804,139.0798,57080.0
2021-10-07 12:40:00,139.9,139.9,139.8,139.84,76560.0,139.0599,139.0599,138.9605,139.0003,76560.0
2021-10-07 12:50:00,139.84,140.01,139.8,140.01,124480.0,139.0003,139.1693,138.9605,139.1693,124480.0
2021-10-07 13:00:00,139.96,139.96,139.74,139.76,55720.0,139.1196,139.1196,138.9009,138.9208,55720.0
2021-10-07 13:10:00,139.8,139.86,139.8,139.84,25540.0,138.9605,139.0202,138.9605,139.0003,25540.0
2021-10-07 13:20:00,139.85,139.87,139.8,139.83,49260.0,139.0102,139.0301,138.9605,138.9904,49260.0
2021-10-07 13:30:00,139.88,139.91,139.81,139.85,109720.0,139.0401,139.0699,138.9705,139.0102,109720.0
2021-10-07 13:40:00,139.84,139.86,139.78,139.8,52880.0,139.0003,139.0202,138.9407,138.9605,52880.0
2021-10-07 13:50:00,139.74,139.75,139.58,139.64,114560.0,138.9009,138.9108,138.7419,138.8015,114560.0
2021-10-07 14:00:00,139.64,139.66,139.4,139.57,121660.0,138.8015,138.8214,138.5629,138.7319,121660.0
2021-10-07 14:10:00,139.55,139.71,139.54,139.68,79800.0,138.712,138.8711,138.7021,138.8413,79800.0
2021-10-07 14:20:00,139.65,139.7,139.51,139.56,107060.0,138.8114,138.8611,138.6723,138.722,107060.0
2021-10-07 14:30:00,139.56,139.59,139.48,139.48,104300.0,138.722,138.7518,138.6425,138.6425,104300.0
2021-10-07 14:40:00,139.49,139.53,139.37,139.38,83880.0,138.6524,138.6922,138.5331,138.5431,83880.0
2021-10-07 14:50:00,139.43,139.48,139.29,139.33,78380.0,138.5928,138.6425,138.4536,138.4934,78380.0
2021-10-07 15:00:00,139.3,139.45,139.25,139.39,76920.0,138.4635,138.6126,138.4138,138.553,76920.0
2021-10-07 15:10:00,139.44,139.62,139.43,139.57,117720.0,138.6027,138.7816,138.5928,138.7319,117720.0
2021-10-07 15:20:00,139.57,139.62,139.5,139.59,67940.0,138.7319,138.7816,138.6623,138.7518,67940.0
2021-10-07 15:30:00,139.52,139.64,139.52,139.52,156360.0,138.6822,138.8015,138.6822,138.6822,156360.0
2021-10-07 15:40:00,139.57,139.58,139.31,139.45,147860.0,138.7319,138.7419,138.4735,138.6126,147860.0
2021-10-07 15:50:00,139.38,139.47,139.08,139.27,1197460.0,138.5431,138.6325,138.2449,138.4337,1197460.0
2021-10-08 09:30:00,139.58,140.08,139.5,139.84,944120.0,138.7419,139.2389,138.6623,139.0003,944120.0
2021-10-08 09:40:00,139.99,140.33,139.71,140.02,400320.0,139.1494,139.4874,138.8711,139.1792,400320.0
2021-10-08 09:50:00,139.95,139.98,139.66,139.73,198480.0,139.1096,139.1395,138.8214,138.891,198480.0
2021-10-08 10:00:00,139.7,140.0,139.58,139.68,288080.0,138.8611,139.1593,138.7419,138.8413,288080.0
2021-10-08 10:10:00,139.71,139.97,139.71,139.8,131800.0,138.8711,139.1295,138.8711,138.9605,131800.0
2021-10-08 10:20:00,139.78,139.87,139.74,139.76,77020.0,138.9407,139.0301,138.9009,138.9208,77020.0
2021-10-08 10:30:00,139.73,139.8,139.5,139.53,91380.0,138.891,138.9605,138.6623,138.6922,91380.0
2021-10-08 10:40:00,139.57,139.75,139.22,139.61,187780.0,138.7319,138.9108,138.384,138.7717,187780.0
2021-10-08 10:50:00,139.69,139.77,139.54,139.55,130900.0,138.8512,138.9307,138.7021,138.712,130900.0
2021-10-08 11:00:00,139.54,139.68,139.45,139.64,281980.0,138.7021,138.8413,138.6126,138.8015,281980.0
2021-10-08 11:10:00,139.71,139.77,139.61,139.75,228440.0,138.8711,138.9307,138.7717,138.9108,228440.0
2021-10-08 11:20:00,139.75,139.82,139.61,139.68,194360.0,138.9108,138.9804,138.7717,138.8413,194360.0
2021-10-08 11:30:00,139.61,139.76,139.61,139.75,109960.0,138.7717,138.9208,138.7717,138.9108,109960.0
2021-10-08 11:40:00,139.75,139.75,139.51,139.53,161020.0,138.9108,138.9108,138.6723,138.6922,161020.0
2021-10-08 11:50:00,139.52,139.73,139.47,139.73,57220.0,138.6822,138.891,138.6325,138.891,57220.0
2021-10-08 12:00:00,139.75,139.85,139.62,139.85,190760.0,138.9108,139.0102,138.7816,139.0102,190760.0
2021-10-08 12:10:00,139.78,139.83,139.65,139.82,96720.0,138.9407,138.9904,138.8114,138.9804,96720.0
2021-10-08 12:20:00,139.78,139.85,139.57,139.58,92000.0,138.9407,139.0102,138.7319,138.7419,92000.0
2021-10-08 12:30:00,139.59,139.75,139.55,139.75,140700.0,138.7518,138.9108,138.712,138.9108,140700.0
2021-10-08 12:40:00,139.76,139.82,139.75,139.79,93880.0,138.9208,138.9804,138.9108,138.9506,93880.0
2021-10-08 12:50:00,139.8,139.81,139.65,139.65,45740.0,138.9605,138.9705,138.8114,138.8114,45740.0
2021-10-08 13:00:00,139.7,139.73,139.58,139.66,40400.0,138.8611,138.891,138.7419,138.8214,40400.0
2021-10-08 13:10:00,139.65,139.74,139.4,139.4,167260.0,138.8114,138.9009,138.5629,138.5629,167260.0
2021-10-08 13:20:00,139.42,139.46,139.35,139.45,68000.0,138.5828,138.6226,138.5132,138.6126,68000.0
2021-10-08 13:30:00,139.43,139.5,139.3,139.3,64000.0,138.5928,138.6623,138.4635,138.4635,64000.0
2021-10-08 13:40:00,139.31,139.49,139.29,139.49,69500.0,138.4735,138.6524,138.4536,138.6524,69500.0
2021-10-08 13:50:00,139.51,139.64,139.41,139.59,72380.0,138.6723,138.8015,138.5729,138.7518,72380.0
2021-10-08 14:00:00,139.61,139.71,139.6,139.69,83680.0,138.7717,138.8711,138.7617,138.8512,83680.0
2021-10-08 14:10:00,139.68,139.76,139.61,139.72,94060.0,138.8413,138.9208,138.7717,138.881,94060.0
2021-10-08 14:20:00,139.74,139.96,139.74,139.96,148100.0,138.9009,139.1196,138.9009,139.1196,148100.0
2021-10-08 14:30:00,139.93,140.06,139.8,140.0,368500.0,139.0898,139.219,138.9605,139.1593,368500.0
2021-10-08 14:40:00,139.96,140.09,139.91,140.07,221860.0,139.1196,139.2488,139.0699,139.2289,221860.0
2021-10-08 14:50:00,140.04,140.18,140.03,140.13,214500.0,139.1991,139.3383,139.1892,139.2886,214500.0
2021-10-08 15:00:00,140.15,140.18,140.03,140.03,129260.0,139.3084,139.3383,139.1892,139.1892,129260.0
2021-10-08 15:10:00,140.01,140.07,139.76,139.9,348100.0,139.1693,139.2289,138.9208,139.0599,348100.0
2021-10-08 15:20:00,139.91,139.94,139.7,139.71,101040.0,139.0699,139.0997,138.8611,138.8711,101040.0
2021-10-08 15:30:00,139.75,139.75,139.35,139.48,237720.0,138.9108,138.9108,138.5132,138.6425,237720.0
2021-10-08 15:40:00,139.42,139.59,139.42,139.57,264760.0,138.5828,138.7518,138.5828,138.7319,264760.0
2021-10-08 15:50:00,139.51,139.94,139.34,139.85,1188280.0,138.6723,139.0997,138.5033,139.0102,1188280.0
2021-10-11 09:30:00,139.29,139.69,139.08,139.5,826320.0,138.4536,138.8512,138.2449,138.6623,826320.0
2021-10-11 09:40:00,139.63,140.21,139.5,140.1,524340.0,138.7916,139.3681,138.6623,139.2587,524340.0
2021-10-11 09:50:00,140.12,140.37,140.05,140.09,205140.0,139.2786,139.5271,139.209,139.2488,205140.0
2021-10-11 10:00:00,140.15,140.39,140.1,140.25,187080.0,139.3084,139.547,139.2587,139.4078,187080.0
2021-10-11 10:10:00,140.31,140.67,140.31,140.45,179540.0,139.4675,139.8253,139.4675,139.6066,179540.0
2021-10-11 10:20:00,140.46,140.46,140.27,140.41,73900.0,139.6166,139.6166,139.4277,139.5669,73900.0
2021-10-11 10:30:00,140.43,140.55,140.43,140.45,70680.0,139.5868,139.706,139.5868,139.6066,70680.0
2021-10-11 10:40:00,140.44,140.44,140.11,140.18,214180.0,139.5967,139.5967,139.2687,139.3383,214180.0
2021-10-11 10:50:00,140.19,140.4,140.19,140.39,83260.0,139.3482,139.5569,139.3482,139.547,83260.0
2021-10-11 11:00:00,140.46,140.71,140.44,140.62,105580.0,139.6166,139.8651,139.5967,139.7756,105580.0
2021-10-11 11:10:00,140.65,140.65,140.32,140.36,95600.0,139.8054,139.8054,139.4774,139.5172,95600.0
2021-10-11 11:20:00,140.34,140.43,140.18,140.28,145520.0,139.4973,139.5868,139.3383,139.4377,145520.0
2021-10-11 11:30:00,140.29,140.57,140.28,140.48,49600.0,139.4476,139.7259,139.4377,139.6365,49600.0
2021-10-11 11:40:00,140.51,140.52,140.33,140.34,58000.0,139.6663,139.6762,139.4874,139.4973,58000.0
2021-10-11 11:50:00,140.36,140.36,140.21,140.27,63300.0,139.5172,139.5172,139.3681,139.4277,63300.0
2021-10-11 12:00:00,140.29,140.3,139.92,140.07,85020.0,139.4476,139.4575,139.0798,139.2289,85020.0
2021-10-11 12:10:00,140.11,140.13,140.0,140.13,61000.0,139.2687,139.2886,139.1593,139.2886,61000.0
2021-10-11 12:20:00,140.14,140.22,140.13,140.22,86600.0,139.2985,139.378,139.2886,139.378,86600.0
2021-10-11 12:30:00,140.25,140.3,140.19,140.28,67800.0,139.4078,139.4575,139.3482,139.4377,67800.0
2021-10-11 12:40:00,140.27,140.27,140.03,140.04,45120.0,139.4277,139.4277,139.1892,139.1991,45120.0
2021-10-11 12:50:00,139.94,140.19,139.94,140.16,57880.0,139.0997,139.3482,139.0997,139.3184,57880.0
2021-10-11 13:00:00,140.21,140.21,139.85,139.91,115080.0,139.3681,139.3681,139.0102,139.0699,115080.0
2021-10-11 13:10:00,139.89,139.94,139.67,139.79,131480.0,139.05,139.0997,138.8313,138.9506,131480.0
2021-10-11 13:20:00,139.74,139.76,139.43,139.48,73180.0,138.9009,138.9208,138.5928,138.6425,73180.0
2021-10-11 13:30:00,139.52,139.71,139.43,139.68,165220.0,138.6822,138.8711,138.5928,138.8413,165220.0
2021-10-11 13:40:00,139.74,139.74,139.43,139.5,66100.0,138.9009,138.9009,138.5928,138.6623,66100.0
2021-10-11 13:50:00,139.59,139.66,139.52,139.64,48700.0,138.7518,138.8214,138.6822,138.8015,48700.0
2021-10-11 14:00:00,139.61,139.87,139.56,139.87,176420.0,138.7717,139.0301,138.722,139.0301,176420.0
2021-10-11 14:10:00,139.88,140.06,139.88,139.88,121300.0,139.0401,139.219,139.0401,139.0401,121300.0
2021-10-11 14:20:00,139.88,139.88,139.77,139.83,59140.0,139.0401,139.0401,138.9307,138.9904,59140.0
2021-10-11 14:30:00,139.87,139.92,139.73,139.73,55960.0,139.0301,139.0798,138.891,138.891,55960.0
2021-10-11 14:40:00,139.75,139.95,139.75,139.9,52200.0,138.9108,139.1096,138.9108,139.0599,52200.0
2021-10-11 14:50:00,139.92,139.93,139.78,139.86,60260.0,139.0798,139.0898,138.9407,139.0202,60260.0
2021-10-11 15:00:00,139.93,139.98,139.78,139.84,38000.0,139.0898,139.1395,138.9407,139.0003,38000.0
2021-10-11 15:10:00,139.77,139.96,139.74,139.78,91580.0,138.9307,139.1196,138.9009,138.9407,91580.0
2021-10-11 15:20:00,139.76,139.79,139.55,139.57,100620.0,138.9208,138.9506,138.712,138.7319,100620.0
2021-10-11 15:30:00,139.53,139.6,139.39,139.43,140780.0,138.6922,138.7617,138.553,138.5928,140780.0
2021-10-11 15:40:00,139.4,139.49,139.37,139.44,206900.0,138.5629,138.6524,138.5331,138.6027,206900.0
2021-10-11 15:50:00,139.25,139.29,138.86,138.89,791580.0,138.4138,138.4536,138.0262,138.056,791580.0
2021-10-12 09:30:00,139.48,139.51,138.19,138.29,1259620.0,138.6425,138.6723,137.3602,137.4596,1259620.0
2021-10-12 09:40:00,138.26,138.4,136.38,136.9,1231720.0,137.4298,137.5689,135.5611,136.078,1231720.0
2021-10-12 09:50:00,136.75,137.35,136.4,136.43,1010160.0,135.9289,136.5253,135.581,135.6108,1010160.0
2021-10-12 10:00:00,136.37,137.02,136.2,136.2,937640.0,135.5511,136.1972,135.3822,135.3822,937640.0
2021-10-12 10:10:00,136.2,136.9,136.13,136.73,616860.0,135.3822,136.078,135.3126,135.909,616860.0
2021-10-12 10:20:00,136.7,137.02,136.58,136.98,472480.0,135.8792,136.1972,135.7599,136.1575,472480.0
2021-10-12 10:30:00,136.95,137.01,136.43,136.5,432060.0,136.1277,136.1873,135.6108,135.6804,432060.0
2021-10-12 10:40:00,136.48,136.83,136.45,136.58,299140.0,135.6605,136.0084,135.6307,135.7599,299140.0
2021-10-12 10:50:00,136.69,136.69,136.22,136.25,434280.0,135.8692,135.8692,135.402,135.4319,434280.0
2021-10-12 11:00:00,136.39,137.11,136.39,137.02,337840.0,135.571,136.2867,135.571,136.1972,337840.0
2021-10-12 11:10:00,137.03,137.04,136.69,136.82,314600.0,136.2072,136.2171,135.8692,135.9984,314600.0
2021-10-12 11:20:00,136.81,137.02,136.68,136.87,228580.0,135.9885,136.1972,135.8593,136.0481,228580.0
2021-10-12 11:30:00,136.86,136.99,136.44,136.6,342620.0,136.0382,136.1674,135.6207,135.7798,342620.0
2021-10-12 11:40:00,136.68,136.78,136.47,136.68,210960.0,135.8593,135.9587,135.6505,135.8593,210960.0
2021-10-12 11:50:00,136.78,137.01,136.68,137.01,197920.0,135.9587,136.1873,135.8593,136.1873,197920.0
2021-10-12 12:00:00,137.09,137.39,137.05,137.05,409580.0,136.2668,136.565,136.2271,136.2271,409580.0
2021-10-12 12:10:00,137.05,137.12,136.99,136.99,162320.0,136.2271,136.2966,136.1674,136.1674,162320.0
2021-10-12 12:20:00,136.93,136.94,136.73,136.83,302000.0,136.1078,136.1177,135.909,136.0084,302000.0
2021-10-12 12:30:00,136.86,136.96,136.5,136.53,383120.0,136.0382,136.1376,135.6804,135.7102,383120.0
2021-10-12 12:40:00,136.54,136.61,136.34,136.38,296500.0,135.7201,135.7897,135.5213,135.5611,296500.0
2021-10-12 12:50:00,136.44,136.44,136.19,136.29,276380.0,135.6207,135.6207,135.3722,135.4716,276380.0
2021-10-12 13:00:00,136.28,136.28,136.06,136.2,276480.0,135.4617,135.4617,135.243,135.3822,276480.0
2021-10-12 13:10:00,136.22,136.26,136.0,136.03,199380.0,135.402,135.4418,135.1834,135.2132,199380.0
2021-10-12 13:20:00,136.03,136.2,135.76,136.13,266260.0,135.2132,135.3822,134.9448,135.3126,266260.0
2021-10-12 13:30:00,136.1,136.29,136.09,136.2,168920.0,135.2828,135.4716,135.2728,135.3822,168920.0
2021-10-12 13:40:00,136.17,136.51,136.17,136.27,298340.0,135.3523,135.6903,135.3523,135.4517,298340.0
2021-10-12 13:50:00,136.31,136.31,136.0,136.05,187220.0,135.4915,135.4915,135.1834,135.2331,187220.0
2021-10-12 14:00:00,136.02,136.24,135.99,136.13,144540.0,135.2032,135.4219,135.1734,135.3126,144540.0
2021-10-12 14:10:00,136.12,136.69,136.1,136.66,328900.0,135.3026,135.8692,135.2828,135.8394,328900.0
2021-10-12 14:20:00,136.63,136.63,136.42,136.47,255460.0,135.8096,135.8096,135.6008,135.6505,255460.0
2021-10-12 14:30:00,136.43,136.43,136.16,136.19,220340.0,135.6108,135.6108,135.3424,135.3722,220340.0
2021-10-12 14:40:00,136.21,136.29,136.19,136.21,123600.0,135.3921,135.4716,135.3722,135.3921,123600.0
2021-10-12 14:50:00,136.15,136.33,136.15,136.16,185420.0,135.3325,135.5114,135.3325,135.3424,185420.0
2021-10-12 15:00:00,136.16,136.17,135.95,136.05,226860.0,135.3424,135.3523,135.1337,135.2331,226860.0
2021-10-12 15:10:00,136.07,136.22,136.0,136.13,151520.0,135.2529,135.402,135.1834,135.3126,151520.0
2021-10-12 15:20:00,136.17,136.71,136.12,136.67,348680.0,135.3523,135.8891,135.3026,135.8493,348680.0
2021-10-12 15:30:00,136.6,136.64,136.35,136.41,206880.0,135.7798,135.8195,135.5313,135.5909,206880.0
2021-10-12 15:40:00,136.43,136.45,136.06,136.27,385180.0,135.6108,135.6307,135.243,135.4517,385180.0
2021-10-12 15:50:00,136.24,136.61,136.14,136.45,926320.0,135.4219,135.7897,135.3225,135.6307,926320.0
2021-10-13 09:30:00,137.35,137.85,137.08,137.76,854220.0,136.5253,137.0222,136.2569,136.9328,854220.0
2021-10-13 09:40:00,137.72,137.77,136.8,136.81,375660.0,136.893,136.9427,135.9786,135.9885,375660.0
2021-10-13 09:50:00,136.81,137.15,136.74,136.95,521260.0,135.9885,136.3265,135.9189,136.1277,521260.0
2021-10-13 10:00:00,136.98,137.39,136.96,137.1,238860.0,136.1575,136.565,136.1376,136.2768,238860.0
2021-10-13 10:10:00,137.14,137.14,136.68,137.01,258720.0,136.3165,136.3165,135.8593,136.1873,258720.0
2021-10-13 10:20:00,137.05,137.14,136.78,136.78,220040.0,136.2271,136.3165,135.9587,135.9587,220040.0
2021-10-13 10:30:00,136.78,137.25,136.67,137.08,312900.0,135.9587,136.4259,135.8493,136.2569,312900.0
2021-10-13 10:40:00,137.1,137.43,137.1,137.26,116780.0,136.2768,136.6048,136.2768,136.4358,116780.0
2021-10-13 10:50:00,137.31,137.31,136.9,137.02,125540.0,136.4855,136.4855,136.078,136.1972,125540.0
2021-10-13 11:00:00,137.01,137.26,137.0,137.15,59580.0,136.1873,136.4358,136.1774,136.3265,59580.0
2021-10-13 11:10:00,137.01,137.15,137.01,137.11,58600.0,136.1873,136.3265,136.1873,136.2867,58600.0
2021-10-13 11:20:00,137.11,137.11,136.75,136.83,158160.0,136.2867,136.2867,135.9289,136.0084,158160.0
2021-10-13 11:30:00,136.8,136.9,136.52,136.9,257060.0,135.9786,136.078,135.7002,136.078,257060.0
2021-10-13 11:40:00,136.9,137.34,136.83,137.27,273220.0,136.078,136.5153,136.0084,136.4457,273220.0
2021-10-13 11:50:00,137.3,137.4,137.12,137.23,152280.0,136.4756,136.575,136.2966,136.406,152280.0
2021-10-13 12:00:00,137.26,137.26,137.12,137.21,83660.0,136.4358,136.4358,136.2966,136.3861,83660.0
2021-10-13 12:10:00,137.19,137.27,137.19,137.19,49640.0,136.3662,136.4457,136.3662,136.3662,49640.0
2021-10-13 12:20:00,137.22,137.47,137.16,137.47,119980.0,136.396,136.6445,136.3364,136.6445,119980.0
2021-10-13 12:30:00,137.39,137.41,137.27,137.32,33500.0,136.565,136.5849,136.4457,136.4954,33500.0
2021-10-13 12:40:00,137.31,137.47,137.26,137.28,141180.0,136.4855,136.6445,136.4358,136.4557,141180.0
2021-10-13 12:50:00,137.3,137.3,137.13,137.2,53160.0,136.4756,136.4756,136.3066,136.3762,53160.0
2021-10-13 13:00:00,137.17,137.3,137.14,137.27,53060.0,136.3463,136.4756,136.3165,136.4457,53060.0
2021-10-13 13:10:00,137.36,137.36,137.22,137.25,29380.0,136.5352,136.5352,136.396,136.4259,29380.0
2021-10-13 13:20:00,137.28,137.66,137.28,137.66,135620.0,136.4557,136.8334,136.4557,136.8334,135620.0
2021-10-13 13:30:00,137.65,137.9,137.62,137.79,176920.0,136.8234,137.0719,136.7936,136.9626,176920.0
2021-10-13 13:40:00,137.82,137.86,137.7,137.76,56020.0,136.9924,137.0322,136.8731,136.9328,56020.0
2021-10-13 13:50:00,137.7,137.75,137.6,137.64,37100.0,136.8731,136.9228,136.7737,136.8135,37100.0
2021-10-13 14:00:00,137.63,138.0,137.3,137.56,253140.0,136.8036,137.1713,136.4756,136.734,253140.0
2021-10-13 14:10:00,137.49,137.78,137.49,137.68,76120.0,136.6644,136.9527,136.6644,136.8533,76120.0
2021-10-13 14:20:00,137.7,137.76,137.55,137.6,71620.0,136.8731,136.9328,136.724,136.7737,71620.0
2021-10-13 14:30:00,137.59,137.59,137.51,137.51,82440.0,136.7638,136.7638,136.6843,136.6843,82440.0
2021-10-13 14:40:00,137.5,137.59,137.3,137.59,113020.0,136.6743,136.7638,136.4756,136.7638,113020.0
2021-10-13 14:50:00,137.63,137.69,137.57,137.62,69380.0,136.8036,136.8632,136.7439,136.7936,69380.0
2021-10-13 15:00:00,137.59,137.7,137.43,137.68,64760.0,136.7638,136.8731,136.6048,136.8533,64760.0
2021-10-13 15:10:00,137.71,137.71,137.55,137.63,76940.0,136.8831,136.8831,136.724,136.8036,76940.0
2021-10-13 15:20:00,137.56,137.62,137.5,137.5,42920.0,136.734,136.7936,136.6743,136.6743,42920.0
2021-10-13 15:30:00,137.56,137.61,137.47,137.6,83680.0,136.734,136.7837,136.6445,136.7737,83680.0
2021-10-13 15:40:00,137.61,137.61,137.36,137.6,211460.0,136.7837,136.7837,136.5352,136.7737,211460.0
2021-10-13 15:50:00,137.54,137.7,137.45,137.68,685860.0,136.7141,136.8731,136.6246,136.8533,685860.0
2021-10-14 09:30:00,139.47,139.67,138.83,139.56,1468900.0,138.6325,138.8313,137.9964,138.722,1468900.0
2021-10-14 09:40:00,139.6,140.05,139.57,139.79,629740.0,138.7617,139.209,138.7319,138.9506,629740.0
2021-10-14 09:50:00,139.75,140.15,139.62,139.89,254540.0,138.9108,139.3084,138.7816,139.05,254540.0
2021-10-14 10:00:00,140.04,140.47,139.98,140.28,450900.0,139.1991,139.6265,139.1395,139.4377,450900.0
2021-10-14 10:10:00,140.25,140.54,140.18,140.18,447680.0,139.4078,139.6961,139.3383,139.3383,447680.0
2021-10-14 10:20:00,140.2,140.3,140.01,140.3,234080.0,139.3581,139.4575,139.1693,139.4575,234080.0
2021-10-14 10:30:00,140.33,140.48,140.25,140.44,382160.0,139.4874,139.6365,139.4078,139.5967,382160.0
2021-10-14 10:40:00,140.43,140.73,140.41,140.7,292300.0,139.5868,139.885,139.5669,139.8551,292300.0
2021-10-14 10:50:00,140.72,140.85,140.47,140.52,202380.0,139.875,140.0042,139.6265,139.6762,202380.0
2021-10-14 11:00:00,140.57,140.73,140.55,140.69,490960.0,139.7259,139.885,139.706,139.8452,490960.0
2021-10-14 11:10:00,140.72,140.72,140.49,140.61,172060.0,139.875,139.875,139.6464,139.7657,172060.0
2021-10-14 11:20:00,140.64,140.64,140.54,140.64,59240.0,139.7955,139.7955,139.6961,139.7955,59240.0
2021-10-14 11:30:00,140.64,140.64,140.46,140.58,59000.0,139.7955,139.7955,139.6166,139.7359,59000.0
2021-10-14 11:40:00,140.58,140.67,140.45,140.53,254420.0,139.7359,139.8253,139.6066,139.6862,254420.0
2021-10-14 11:50:00,140.51,140.59,140.4,140.59,59900.0,139.6663,139.7458,139.5569,139.7458,59900.0
2021-10-14 12:00:00,140.56,140.67,140.54,140.66,106460.0,139.716,139.8253,139.6961,139.8154,106460.0
2021-10-14 12:10:00,140.67,140.82,140.65,140.67,212360.0,139.8253,139.9744,139.8054,139.8253,212360.0
2021-10-14 12:20:00,140.68,140.73,140.61,140.72,85100.0,139.8353,139.885,139.7657,139.875,85100.0
2021-10-14 12:30:00,140.73,140.81,140.73,140.79,69620.0,139.885,139.9645,139.885,139.9446,69620.0
2021-10-14 12:40:00,140.76,140.85,140.76,140.82,166860.0,139.9148,140.0042,139.9148,139.9744,166860.0
2021-10-14 12:50:00,140.8,140.82,140.67,140.76,197480.0,139.9545,139.9744,139.8253,139.9148,197480.0
2021-10-14 13:00:00,140.77,140.8,140.6,140.78,217540.0,139.9247,139.9545,139.7557,139.9347,217540.0
2021-10-14 13:10:00,140.79,140.89,140.76,140.86,120920.0,139.9446,140.044,139.9148,140.0142,120920.0
2021-10-14 13:20:00,140.9,140.9,140.7,140.79,149720.0,140.0539,140.0539,139.8551,139.9446,149720.0
2021-10-14 13:30:00,140.89,141.09,140.87,141.04,238960.0,140.044,140.2428,140.0241,140.1931,238960.0
2021-10-14 13:40:00,141.01,141.07,140.9,141.04,137760.0,140.1633,140.2229,140.0539,140.1931,137760.0
2021-10-14 13:50:00,141.03,141.08,140.89,140.96,145420.0,140.1832,140.2329,140.044,140.1136,145420.0
2021-10-14 14:00:00,140.96,140.98,140.91,140.91,54860.0,140.1136,140.1335,140.0639,140.0639,54860.0
2021-10-14 14:10:00,140.9,141.03,140.89,140.96,172080.0,140.0539,140.1832,140.044,140.1136,172080.0
2021-10-14 14:20:00,141.0,141.11,140.95,141.02,77780.0,140.1533,140.2627,140.1036,140.1732,77780.0
2021-10-14 14:30:00,141.01,141.09,140.97,141.09,127180.0,140.1633,140.2428,140.1235,140.2428,127180.0
2021-10-14 14:40:00,141.09,141.09,140.97,141.02,87860.0,140.2428,140.2428,140.1235,140.1732,87860.0
2021-10-14 14:50:00,141.04,141.04,140.85,140.9,205120.0,140.1931,140.1931,140.0042,140.0539,205120.0
2021-10-14 15:00:00,140.91,140.91,140.68,140.71,101080.0,140.0639,140.0639,139.8353,139.8651,101080.0
2021-10-14 15:10:00,140.69,140.81,140.68,140.81,161480.0,139.8452,139.9645,139.8353,139.9645,161480.0
2021-10-14 15:20:00,140.84,141.03,140.84,141.0,209060.0,139.9943,140.1832,139.9943,140.1533,209060.0
2021-10-14 15:30:00,140.97,141.05,140.89,140.95,194200.0,140.1235,140.203,140.044,140.1036,194200.0
2021-10-14 15:40:00,140.97,140.98,140.88,140.92,543040.0,140.1235,140.1335,140.0341,140.0738,543040.0
2021-10-14 15:50:00,140.95,141.34,140.92,141.07,1498680.0,140.1036,140.4913,140.0738,140.2229,1498680.0
2021-10-15 09:30:00,141.67,141.72,141.02,141.33,2003820.0,140.8193,140.869,140.1732,140.4814,2003820.0
2021-10-15 09:40:00,141.27,141.47,141.21,141.28,368160.0,140.4217,140.6205,140.3621,140.4317,368160.0
2021-10-15 09:50:00,141.29,141.36,140.9,141.23,374680.0,140.4416,140.5112,140.0539,140.382,374680.0
2021-10-15 10:00:00,141.26,141.44,141.12,141.25,420980.0,140.4118,140.5907,140.2726,140.4018,420980.0
2021-10-15 10:10:00,141.28,141.28,140.78,140.99,345700.0,140.4317,140.4317,139.9347,140.1434,345700.0
2021-10-15 10:20:00,140.99,141.13,140.85,140.93,242320.0,140.1434,140.2826,140.0042,140.0838,242320.0
2021-10-15 10:30:00,141.01,141.09,140.96,140.96,232240.0,140.1633,140.2428,140.1136,140.1136,232240.0
2021-10-15 10:40:00,140.98,140.98,140.79,140.91,211360.0,140.1335,140.1335,139.9446,140.0639,211360.0
2021-10-15 10:50:00,140.89,140.91,140.76,140.91,123900.0,140.044,140.0639,139.9148,140.0639,123900.0
2021-10-15 11:00:00,140.95,141.47,140.95,141.41,424140.0,140.1036,140.6205,140.1036,140.5609,424140.0
2021-10-15 11:10:00,141.46,141.46,141.0,141.3,222080.0,140.6106,140.6106,140.1533,140.4515,222080.0
2021-10-15 11:20:00,141.26,141.3,141.09,141.17,115600.0,140.4118,140.4515,140.2428,140.3223,115600.0
2021-10-15 11:30:00,141.16,141.26,141.0,141.01,104920.0,140.3124,140.4118,140.1533,140.1633,104920.0
2021-10-15 11:40:00,140.98,141.03,140.84,140.88,68000.0,140.1335,140.1832,139.9943,140.0341,68000.0
2021-10-15 11:50:00,140.85,141.01,140.84,140.91,99080.0,140.0042,140.1633,139.9943,140.0639,99080.0
2021-10-15 12:00:00,140.86,141.09,140.86,141.03,62200.0,140.0142,140.2428,140.0142,140.1832,62200.0
2021-10-15 12:10:00,141.07,141.08,140.89,140.89,193020.0,140.2229,140.2329,140.044,140.044,193020.0
2021-10-15 12:20:00,140.91,140.97,140.83,140.94,116960.0,140.0639,140.1235,139.9844,140.0937,116960.0
2021-10-15 12:30:00,140.96,140.96,140.9,140.95,17000.0,140.1136,140.1136,140.0539,140.1036,17000.0
2021-10-15 12:40:00,140.94,141.1,140.92,141.05,107100.0,140.0937,140.2527,140.0738,140.203,107100.0
2021-10-15 12:50:00,141.07,141.28,141.05,141.28,214780.0,140.2229,140.4317,140.203,140.4317,214780.0
2021-10-15 13:00:00,141.25,141.25,141.02,141.17,90720.0,140.4018,140.4018,140.1732,140.3223,90720.0
2021-10-15 13:10:00,141.15,141.2,141.06,141.12,43280.0,140.3024,140.3521,140.213,140.2726,43280.0
2021-10-15 13:20:00,141.05,141.29,141.05,141.29,74500.0,140.203,140.4416,140.203,140.4416,74500.0
2021-10-15 13:30:00,141.25,141.27,141.21,141.21,58580.0,140.4018,140.4217,140.3621,140.3621,58580.0
2021-10-15 13:40:00,141.19,141.19,141.06,141.1,97360.0,140.3422,140.3422,140.213,140.2527,97360.0
2021-10-15 13:50:00,141.12,141.14,141.07,141.1,43100.0,140.2726,140.2925,140.2229,140.2527,43100.0
2021-10-15 14:00:00,141.12,141.31,141.12,141.31,61880.0,140.2726,140.4615,140.2726,140.4615,61880.0
2021-10-15 14:10:00,141.31,141.31,141.27,141.3,56260.0,140.4615,140.4615,140.4217,140.4515,56260.0
2021-10-15 14:20:00,141.3,141.32,141.19,141.19,95100.0,140.4515,140.4714,140.3422,140.3422,95100.0
2021-10-15 14:30:00,141.22,141.23,141.2,141.23,27900.0,140.372,140.382,140.3521,140.382,27900.0
2021-10-15 14:40:00,141.22,141.23,141.13,141.22,89500.0,140.372,140.382,140.2826,140.372,89500.0
2021-10-15 14:50:00,141.25,141.38,141.23,141.31,187580.0,140.4018,140.5311,140.382,140.4615,187580.0
2021-10-15 15:00:00,141.31,141.37,141.19,141.25,180720.0,140.4615,140.5211,140.3422,140.4018,180720.0
2021-10-15 15:10:00,141.26,141.41,141.26,141.35,154220.0,140.4118,140.5609,140.4118,140.5012,154220.0
2021-10-15 15:20:00,141.33,141.5,141.28,141.5,160840.0,140.4814,140.6503,140.4317,140.6503,160840.0
2021-10-15 15:30:00,141.48,141.5,141.37,141.38,164640.0,140.6305,140.6503,140.5211,140.5311,164640.0
2021-10-15 15:40:00,141.38,141.42,141.23,141.33,318840.0,140.5311,140.5708,140.382,140.4814,318840.0
2021-10-15 15:50:00,141.4,141.52,141.37,141.46,860900.0,140.5509,140.6702,140.5211,140.6106,860900.0
2021-10-18 09:30:00,141.08,141.84,141.07,141.56,662240.0,140.2329,140.9883,140.2229,140.71,662240.0
2021-10-18 09:40:00,141.65,142.22,141.63,142.19,346500.0,140.7994,141.366,140.7796,141.3362,346500.0
2021-10-18 09:50:00,142.21,142.23,141.85,141.95,288260.0,141.3561,141.3759,140.9982,141.0976,288260.0
2021-10-18 10:00:00,141.94,142.15,141.81,142.08,268680.0,141.0877,141.2964,140.9585,141.2268,268680.0
2021-10-18 10:10:00,142.13,142.23,142.0,142.04,146580.0,141.2765,141.3759,141.1473,141.1871,146580.0
2021-10-18 10:20:00,142.02,142.16,141.87,142.09,80780.0,141.1672,141.3064,141.0181,141.2368,80780.0
2021-10-18 10:30:00,142.02,142.11,141.73,141.76,167080.0,141.1672,141.2567,140.8789,140.9088,167080.0
2021-10-18 10:40:00,141.89,141.98,141.68,141.74,104580.0,141.038,141.1274,140.8292,140.8889,104580.0
2021-10-18 10:50:00,141.8,141.91,141.77,141.78,104940.0,140.9485,141.0579,140.9187,140.9286,104940.0
2021-10-18 11:00:00,141.75,142.0,141.75,141.94,82300.0,140.8988,141.1473,140.8988,141.0877,82300.0
2021-10-18 11:10:00,141.91,142.1,141.9,141.98,180280.0,141.0579,141.2467,141.0479,141.1274,180280.0
2021-10-18 11:20:00,141.96,142.07,141.87,141.87,73800.0,141.1076,141.2169,141.0181,141.0181,73800.0
2021-10-18 11:30:00,141.85,141.93,141.84,141.93,55020.0,140.9982,141.0777,140.9883,141.0777,55020.0
2021-10-18 11:40:00,141.94,141.97,141.86,141.93,49120.0,141.0877,141.1175,141.0082,141.0777,49120.0
2021-10-18 11:50:00,141.93,142.0,141.92,141.95,53940.0,141.0777,141.1473,141.0678,141.0976,53940.0
2021-10-18 12:00:00,141.93,141.93,141.82,141.83,103280.0,141.0777,141.0777,140.9684,140.9783,103280.0
2021-10-18 12:10:00,141.84,141.86,141.68,141.76,198980.0,140.9883,141.0082,140.8292,140.9088,198980.0
2021-10-18 12:20:00,141.76,141.76,141.45,141.52,164020.0,140.9088,140.9088,140.6006,140.6702,164020.0
2021-10-18 12:30:00,141.61,141.68,141.57,141.67,46940.0,140.7597,140.8292,140.7199,140.8193,46940.0
2021-10-18 12:40:00,141.67,141.72,141.6,141.65,38320.0,140.8193,140.869,140.7497,140.7994,38320.0
2021-10-18 12:50:00,141.69,141.7,141.63,141.69,38000.0,140.8392,140.8491,140.7796,140.8392,38000.0
2021-10-18 13:00:00,141.74,141.74,141.64,141.67,44280.0,140.8889,140.8889,140.7895,140.8193,44280.0
2021-10-18 13:10:00,141.69,141.77,141.69,141.75,56020.0,140.8392,140.9187,140.8392,140.8988,56020.0
2021-10-18 13:20:00,141.74,141.88,141.74,141.85,46940.0,140.8889,141.028,140.8889,140.9982,46940.0
2021-10-18 13:30:00,141.9,142.04,141.87,142.01,61260.0,141.0479,141.1871,141.0181,141.1573,61260.0
2021-10-18 13:40:00,142.0,142.22,141.96,142.22,76640.0,141.1473,141.366,141.1076,141.366,76640.0
2021-10-18 13:50:00,142.28,142.34,142.18,142.18,75920.0,141.4256,141.4853,141.3262,141.3262,75920.0
2021-10-18 14:00:00,142.18,142.23,142.06,142.18,134440.0,141.3262,141.3759,141.207,141.3262,134440.0
2021-10-18 14:10:00,142.2,142.22,142.13,142.18,51220.0,141.3461,141.366,141.2765,141.3262,51220.0
2021-10-18 14:20:00,142.16,142.2,142.14,142.19,57440.0,141.3064,141.3461,141.2865,141.3362,57440.0
2021-10-18 14:30:00,142.21,142.3,142.18,142.23,74200.0,141.3561,141.4455,141.3262,141.3759,74200.0
2021-10-18 14:40:00,142.25,142.31,142.25,142.28,57000.0,141.3958,141.4555,141.3958,141.4256,57000.0
2021-10-18 14:50:00,142.3,142.33,142.27,142.28,108240.0,141.4455,141.4753,141.4157,141.4256,108240.0
2021-10-18 15:00:00,142.32,142.33,142.26,142.32,93540.0,141.4654,141.4753,141.4058,141.4654,93540.0
2021-10-18 15:10:00,142.34,142.44,142.33,142.43,128700.0,141.4853,141.5847,141.4753,141.5747,128700.0
2021-10-18 15:20:00,142.41,142.5,142.27,142.33,115260.0,141.5549,141.6443,141.4157,141.4753,115260.0
2021-10-18 15:30:00,142.32,142.47,142.3,142.47,137920.0,141.4654,141.6145,141.4455,141.6145,137920.0
2021-10-18 15:40:00,142.43,142.63,142.4,142.57,279480.0,141.5747,141.7735,141.5449,141.7139,279480.0
2021-10-18 15:50:00,142.62,142.8,142.45,142.77,686180.0,141.7636,141.9425,141.5946,141.9127,686180.0
2021-10-19 09:30:00,143.39,143.39,142.73,143.19,974220.0,142.529,142.529,141.8729,142.3302,974220.0
2021-10-19 09:40:00,143.25,143.66,143.22,143.55,556400.0,142.3898,142.7974,142.36,142.688,556400.0
2021-10-19 09:50:00,143.6,143.6,143.03,143.11,373580.0,142.7377,142.7377,142.1711,142.2507,373580.0
2021-10-19 10:00:00,143.13,143.29,142.9,143.19,361280.0,142.2705,142.4296,142.0419,142.3302,361280.0
2021-10-19 10:10:00,143.19,143.19,142.75,142.82,369700.0,142.3302,142.3302,141.8928,141.9624,369700.0
2021-10-19 10:20:00,142.8,143.03,142.6,142.97,277840.0,141.9425,142.1711,141.7437,142.1115,277840.0
2021-10-19 10:30:00,142.87,142.92,142.73,142.78,326820.0,142.0121,142.0618,141.8729,141.9226,326820.0
2021-10-19 10:40:00,142.8,142.85,142.65,142.71,166480.0,141.9425,141.9922,141.7934,141.8531,166480.0
2021-10-19 10:50:00,142.66,143.02,142.66,142.97,292380.0,141.8034,142.1612,141.8034,142.1115,292380.0
2021-10-19 11:00:00,142.99,143.07,142.95,143.02,163540.0,142.1314,142.2109,142.0916,142.1612,163540.0
2021-10-19 11:10:00,143.01,143.03,142.68,142.68,203040.0,142.1513,142.1711,141.8232,141.8232,203040.0
2021-10-19 11:20:00,142.68,143.0,142.68,142.98,245900.0,141.8232,142.1413,141.8232,142.1214,245900.0
2021-10-19 11:30:00,142.98,143.01,142.83,142.86,144480.0,142.1214,142.1513,141.9723,142.0022,144480.0
2021-10-19 11:40:00,142.84,143.08,142.8,143.01,180220.0,141.9823,142.2208,141.9425,142.1513,180220.0
2021-10-19 11:50:00,143.05,143.19,143.03,143.16,203300.0,142.191,142.3302,142.1711,142.3004,203300.0
2021-10-19 12:00:00,143.14,143.18,142.93,142.95,107840.0,142.2805,142.3202,142.0717,142.0916,107840.0
2021-10-19 12:10:00,142.9,142.96,142.79,142.96,77500.0,142.0419,142.1016,141.9326,142.1016,77500.0
2021-10-19 12:20:00,142.95,143.04,142.92,143.04,71880.0,142.0916,142.1811,142.0618,142.1811,71880.0
2021-10-19 12:30:00,143.06,143.06,143.02,143.04,45900.0,142.201,142.201,142.1612,142.1811,45900.0
2021-10-19 12:40:00,143.1,143.14,143.08,143.14,52220.0,142.2407,142.2805,142.2208,142.2805,52220.0
2021-10-19 12:50:00,143.16,143.17,143.11,143.11,86300.0,142.3004,142.3103,142.2507,142.2507,86300.0
2021-10-19 13:00:00,143.17,143.17,143.0,143.1,41080.0,142.3103,142.3103,142.1413,142.2407,41080.0
2021-10-19 13:10:00,143.09,143.12,143.06,143.1,40000.0,142.2308,142.2606,142.201,142.2407,40000.0
2021-10-19 13:20:00,143.12,143.14,143.06,143.06,35380.0,142.2606,142.2805,142.201,142.201,35380.0
2021-10-19 13:30:00,143.08,143.1,143.03,143.08,41080.0,142.2208,142.2407,142.1711,142.2208,41080.0
2021-10-19 13:40:00,143.15,143.18,143.11,143.17,56720.0,142.2904,142.3202,142.2507,142.3103,56720.0
2021-10-19 13:50:00,143.19,143.23,143.17,143.21,57500.0,142.3302,142.3699,142.3103,142.3501,57500.0
2021-10-19 14:00:00,143.23,143.26,143.19,143.19,76280.0,142.3699,142.3998,142.3302,142.3302,76280.0
2021-10-19 14:10:00,143.22,143.25,143.14,143.16,101520.0,142.36,142.3898,142.2805,142.3004,101520.0
2021-10-19 14:20:00,143.11,143.13,142.89,142.89,79180.0,142.2507,142.2705,142.032,142.032,79180.0
2021-10-19 14:30:00,142.93,143.01,142.84,143.0,127660.0,142.0717,142.1513,141.9823,142.1413,127660.0
2021-10-19 14:40:00,142.99,143.04,142.97,143.0,44620.0,142.1314,142.1811,142.1115,142.1413,44620.0
2021-10-19 14:50:00,143.02,143.03,142.93,142.93,71160.0,142.1612,142.1711,142.0717,142.0717,71160.0
2021-10-19 15:00:00,142.94,142.99,142.88,142.98,90820.0,142.0817,142.1314,142.022,142.1214,90820.0
2021-10-19 15:10:00,142.98,143.17,142.98,143.17,129380.0,142.1214,142.3103,142.1214,142.3103,129380.0
2021-10-19 15:20:00,143.16,143.18,143.03,143.12,82980.0,142.3004,142.3202,142.1711,142.2606,82980.0
2021-10-19 15:30:00,143.09,143.09,142.97,143.08,159120.0,142.2308,142.2308,142.1115,142.2208,159120.0
2021-10-19 15:40:00,143.07,143.16,143.07,143.13,199920.0,142.2109,142.3004,142.2109,142.2705,199920.0
2021-10-19 15:50:00,143.04,143.25,143.01,143.25,438180.0,142.1811,142.3898,142.1513,142.3898,438180.0
2021-10-20 09:30:00,143.34,143.55,142.79,143.0,767100.0,142.4793,142.688,141.9326,142.1413,767100.0
2021-10-20 09:40:00,143.02,143.34,142.99,143.26,243120.0,142.1612,142.4793,142.1314,142.3998,243120.0
2021-10-20 09:50:00,143.32,143.35,142.98,143.06,246380.0,142.4594,142.4892,142.1214,142.201,246380.0
2021-10-20 10:00:00,143.11,143.22,143.0,143.17,219080.0,142.2507,142.36,142.1413,142.3103,219080.0
2021-10-20 10:10:00,143.14,143.2,143.0,143.06,68600.0,142.2805,142.3401,142.1413,142.201,68600.0
2021-10-20 10:20:00,143.07,143.07,142.53,142.55,547260.0,142.2109,142.2109,141.6741,141.694,547260.0
2021-10-20 10:30:00,142.59,142.72,142.5,142.6,218480.0,141.7338,141.863,141.6443,141.7437,218480.0
2021-10-20 10:40:00,142.58,142.59,142.49,142.56,154680.0,141.7238,141.7338,141.6344,141.704,154680.0
2021-10-20 10:50:00,142.6,142.62,141.94,142.03,326380.0,141.7437,141.7636,141.0877,141.1771,326380.0
2021-10-20 11:00:00,142.11,142.14,141.69,142.06,223460.0,141.2567,141.2865,140.8392,141.207,223460.0
2021-10-20 11:10:00,142.11,142.11,141.95,141.99,88200.0,141.2567,141.2567,141.0976,141.1374,88200.0
2021-10-20 11:20:00,142.15,142.23,142.06,142.06,69860.0,141.2964,141.3759,141.207,141.207,69860.0
2021-10-20 11:30:00,142.18,142.18,141.99,142.05,130460.0,141.3262,141.3262,141.1374,141.197,130460.0
2021-10-20 11:40:00,142.04,142.37,142.04,142.36,80420.0,141.1871,141.5151,141.1871,141.5052,80420.0
2021-10-20 11:50:00,142.4,142.46,142.29,142.29,74600.0,141.5449,141.6046,141.4356,141.4356,74600.0
2021-10-20 12:00:00,142.29,142.3,141.96,142.04,83840.0,141.4356,141.4455,141.1076,141.1871,83840.0
2021-10-20 12:10:00,142.01,142.01,141.88,141.91,110880.0,141.1573,141.1573,141.028,141.0579,110880.0
2021-10-20 12:20:00,141.89,141.91,141.79,141.84,86700.0,141.038,141.0579,140.9386,140.9883,86700.0
2021-10-20 12:30:00,141.83,141.84,141.78,141.82,84900.0,140.9783,140.9883,140.9286,140.9684,84900.0
2021-10-20 12:40:00,141.85,141.86,141.7,141.86,189700.0,140.9982,141.0082,140.8491,141.0082,189700.0
2021-10-20 12:50:00,141.88,141.9,141.8,141.89,71000.0,141.028,141.0479,140.9485,141.038,71000.0
2021-10-20 13:00:00,141.9,141.92,141.67,141.69,102520.0,141.0479,141.0678,140.8193,140.8392,102520.0
2021-10-20 13:10:00,141.68,141.77,141.46,141.49,95480.0,140.8292,140.9187,140.6106,140.6404,95480.0
2021-10-20 13:20:00,141.47,141.74,141.38,141.67,176860.0,140.6205,140.8889,140.5311,140.8193,176860.0
2021-10-20 13:30:00,141.75,141.83,141.69,141.82,105900.0,140.8988,140.9783,140.8392,140.9684,105900.0
2021-10-20 13:40:00,141.83,141.83,141.68,141.8,94420.0,140.9783,140.9783,140.8292,140.9485,94420.0
2021-10-20 13:50:00,141.79,141.81,141.72,141.78,88500.0,140.9386,140.9585,140.869,140.9286,88500.0
2021-10-20 14:00:00,141.76,141.89,141.76,141.89,46300.0,140.9088,141.038,140.9088,141.038,46300.0
2021-10-20 14:10:00,141.9,142.07,141.87,142.04,145860.0,141.0479,141.2169,141.0181,141.1871,145860.0
2021-10-20 14:20:00,142.01,142.03,141.91,141.97,61320.0,141.1573,141.1771,141.0579,141.1175,61320.0
2021-10-20 14:30:00,141.94,141.94,141.89,141.93,41240.0,141.0877,141.0877,141.038,141.0777,41240.0
2021-10-20 14:40:00,141.93,141.97,141.86,141.88,49200.0,141.0777,141.1175,141.0082,141.028,49200.0
2021-10-20 14:50:00,141.91,142.01,141.88,141.88,41020.0,141.0579,141.1573,141.028,141.028,41020.0
2021-10-20 15:00:00,141.95,142.0,141.9,142.0,30000.0,141.0976,141.1473,141.0479,141.1473,30000.0
2021-10-20 15:10:00,141.97,142.04,141.85,141.88,119640.0,141.1175,141.1871,140.9982,141.028,119640.0
2021-10-20 15:20:00,141.84,141.91,141.8,141.8,69600.0,140.9883,141.0579,140.9485,140.9485,69600.0
2021-10-20 15:30:00,141.82,141.82,141.68,141.68,120440.0,140.9684,140.9684,140.8292,140.8292,120440.0
2021-10-20 15:40:00,141.71,141.9,141.71,141.88,162980.0,140.8591,141.0479,140.8591,141.028,162980.0
2021-10-20 15:50:00,141.85,141.86,141.48,141.86,1157000.0,140.9982,141.0082,140.6305,141.0082,1157000.0
2021-10-21 09:30:00,141.68,141.8,141.02,141.22,702520.0,140.8292,140.9485,140.1732,140.372,702520.0
2021-10-21 09:40:00,141.33,141.69,141.2,141.57,329780.0,140.4814,140.8392,140.3521,140.7199,329780.0
2021-10-21 09:50:00,141.62,141.86,141.35,141.4,265420.0,140.7696,141.0082,140.5012,140.5509,265420.0
2021-10-21 10:00:00,141.41,142.16,141.34,142.04,234660.0,140.5609,141.3064,140.4913,141.1871,234660.0
2021-10-21 10:10:00,142.05,142.05,141.73,141.77,190800.0,141.197,141.197,140.8789,140.9187,190800.0
2021-10-21 10:20:00,141.76,142.02,141.73,142.02,164100.0,140.9088,141.1672,140.8789,141.1672,164100.0
2021-10-21 10:30:00,142.04,142.04,141.64,141.76,117660.0,141.1871,141.1871,140.7895,140.9088,117660.0
2021-10-21 10:40:00,141.73,141.95,141.7,141.75,102100.0,140.8789,141.0976,140.8491,140.8988,102100.0
2021-10-21 10:50:00,141.76,141.81,141.44,141.45,289960.0,140.9088,140.9585,140.5907,140.6006,289960.0
2021-10-21 11:00:00,141.45,141.71,141.45,141.54,129140.0,140.6006,140.8591,140.6006,140.6901,129140.0
2021-10-21 11:10:00,141.5,141.6,141.42,141.46,58000.0,140.6503,140.7497,140.5708,140.6106,58000.0
2021-10-21 11:20:00,141.45,141.5,141.4,141.4,145540.0,140.6006,140.6503,140.5509,140.5509,145540.0
2021-10-21 11:30:00,141.45,141.55,141.45,141.55,41980.0,140.6006,140.7,140.6006,140.7,41980.0
2021-10-21 11:40:00,141.57,141.57,141.08,141.1,572400.0,140.7199,140.7199,140.2329,140.2527,572400.0
2021-10-21 11:50:00,141.11,141.35,141.03,141.19,479900.0,140.2627,140.5012,140.1832,140.3422,479900.0
2021-10-21 12:00:00,141.2,141.29,140.5,140.95,760320.0,140.3521,140.4416,139.6563,140.1036,760320.0
2021-10-21 12:10:00,140.97,141.38,140.92,141.14,292260.0,140.1235,140.5311,140.0738,140.2925,292260.0
2021-10-21 12:20:00,141.08,141.17,141.06,141.16,44000.0,140.2329,140.3223,140.213,140.3124,44000.0
2021-10-21 12:30:00,141.17,141.19,140.96,140.99,121120.0,140.3223,140.3422,140.1136,140.1434,121120.0
2021-10-21 12:40:00,140.98,141.1,140.93,140.99,84300.0,140.1335,140.2527,140.0838,140.1434,84300.0
2021-10-21 12:50:00,140.99,141.23,140.99,141.23,84480.0,140.1434,140.382,140.1434,140.382,84480.0
2021-10-21 13:00:00,141.19,141.34,141.18,141.31,125840.0,140.3422,140.4913,140.3323,140.4615,125840.0
2021-10-21 13:10:00,141.22,141.22,141.09,141.12,21480.0,140.372,140.372,140.2428,140.2726,21480.0
2021-10-21 13:20:00,141.15,141.28,141.13,141.28,66160.0,140.3024,140.4317,140.2826,140.4317,66160.0
2021-10-21 13:30:00,141.32,141.33,141.28,141.3,38160.0,140.4714,140.4814,140.4317,140.4515,38160.0
2021-10-21 13:40:00,141.33,141.35,141.21,141.24,50100.0,140.4814,140.5012,140.3621,140.3919,50100.0
2021-10-21 13:50:00,141.26,141.26,141.05,141.09,58420.0,140.4118,140.4118,140.203,140.2428,58420.0
2021-10-21 14:00:00,141.11,141.16,141.04,141.1,73520.0,140.2627,140.3124,140.1931,140.2527,73520.0
2021-10-21 14:10:00,141.05,141.15,141.02,141.07,136560.0,140.203,140.3024,140.1732,140.2229,136560.0
2021-10-21 14:20:00,141.06,141.23,140.95,141.2,133220.0,140.213,140.382,140.1036,140.3521,133220.0
2021-10-21 14:30:00,141.2,141.25,141.16,141.25,51480.0,140.3521,140.4018,140.3124,140.4018,51480.0
2021-10-21 14:40:00,141.21,141.32,141.21,141.32,104560.0,140.3621,140.4714,140.3621,140.4714,104560.0
2021-10-21 14:50:00,141.33,141.34,141.19,141.2,126560.0,140.4814,140.4913,140.3422,140.3521,126560.0
2021-10-21 15:00:00,141.22,141.48,141.22,141.43,96160.0,140.372,140.6305,140.372,140.5808,96160.0
2021-10-21 15:10:00,141.44,141.74,141.44,141.73,187200.0,140.5907,140.8889,140.5907,140.8789,187200.0
2021-10-21 15:20:00,141.75,141.85,141.72,141.79,223700.0,140.8988,140.9982,140.869,140.9386,223700.0
2021-10-21 15:30:00,141.8,141.8,141.57,141.61,288480.0,140.9485,140.9485,140.7199,140.7597,288480.0
2021-10-21 15:40:00,141.61,141.77,141.57,141.71,226640.0,140.7597,140.9187,140.7199,140.8591,226640.0
2021-10-21 15:50:00,141.77,141.98,141.73,141.86,615220.0,140.9187,141.1274,140.8789,141.0082,615220.0
2021-10-22 09:30:00,139.06,140.58,139.04,139.55,1994680.0,138.225,139.7359,138.2051,138.712,1994680.0
2021-10-22 09:40:00,139.53,139.59,137.35,137.86,1184440.0,138.6922,138.7518,136.5253,137.0322,1184440.0
2021-10-22 09:50:00,137.95,138.15,137.51,137.81,921520.0,137.1216,137.3204,136.6843,136.9825,921520.0
2021-10-22 10:00:00,137.83,138.06,137.78,137.96,561420.0,137.0024,137.231,136.9527,137.1316,561420.0
2021-10-22 10:10:00,137.98,138.24,137.67,138.16,503500.0,137.1515,137.4099,136.8433,137.3304,503500.0
2021-10-22 10:20:00,138.14,138.92,137.88,138.89,721380.0,137.3105,138.0858,137.0521,138.056,721380.0
2021-10-22 10:30:00,138.95,138.98,138.17,138.2,352560.0,138.1156,138.1455,137.3403,137.3701,352560.0
2021-10-22 10:40:00,138.22,138.32,137.95,138.04,405640.0,137.39,137.4894,137.1216,137.2111,405640.0
2021-10-22 10:50:00,138.04,138.11,137.84,137.84,387040.0,137.2111,137.2807,137.0123,137.0123,387040.0
2021-10-22 11:00:00,137.85,137.96,137.78,137.93,169920.0,137.0222,137.1316,136.9527,137.1018,169920.0
2021-10-22 11:10:00,137.9,138.05,137.56,137.59,343520.0,137.0719,137.221,136.734,136.7638,343520.0
2021-10-22 11:20:00,137.58,137.63,137.05,137.35,531360.0,136.7539,136.8036,136.2271,136.5253,531360.0
2021-10-22 11:30:00,137.34,137.45,136.85,136.99,341720.0,136.5153,136.6246,136.0283,136.1674,341720.0
2021-10-22 11:40:00,137.01,137.06,136.8,136.85,366160.0,136.1873,136.237,135.9786,136.0283,366160.0
2021-10-22 11:50:00,136.84,137.23,136.79,137.16,221540.0,136.0183,136.406,135.9686,136.3364,221540.0
2021-10-22 12:00:00,137.12,137.19,136.95,137.08,304540.0,136.2966,136.3662,136.1277,136.2569,304540.0
2021-10-22 12:10:00,137.07,137.08,136.06,136.26,1107060.0,136.2469,136.2569,135.243,135.4418,1107060.0
2021-10-22 12:20:00,136.26,136.68,136.19,136.68,538520.0,135.4418,135.8593,135.3722,135.8593,538520.0
2021-10-22 12:30:00,136.65,137.15,136.62,137.09,350880.0,135.8295,136.3265,135.7996,136.2668,350880.0
2021-10-22 12:40:00,137.11,137.55,137.09,137.47,245260.0,136.2867,136.724,136.2668,136.6445,245260.0
2021-10-22 12:50:00,137.47,137.5,137.12,137.2,179120.0,136.6445,136.6743,136.2966,136.3762,179120.0
2021-10-22 13:00:00,137.16,137.28,137.15,137.22,133840.0,136.3364,136.4557,136.3265,136.396,133840.0
2021-10-22 13:10:00,137.23,137.23,136.85,136.88,236560.0,136.406,136.406,136.0283,136.0581,236560.0
2021-10-22 13:20:00,136.87,136.96,136.82,136.87,130040.0,136.0481,136.1376,135.9984,136.0481,130040.0
2021-10-22 13:30:00,136.87,137.12,136.78,137.12,113940.0,136.0481,136.2966,135.9587,136.2966,113940.0
2021-10-22 13:40:00,137.09,137.14,136.85,136.85,79000.0,136.2668,136.3165,136.0283,136.0283,79000.0
2021-10-22 13:50:00,136.83,137.1,136.8,136.81,129320.0,136.0084,136.2768,135.9786,135.9885,129320.0
2021-10-22 14:00:00,136.83,137.13,136.83,137.07,88180.0,136.0084,136.3066,136.0084,136.2469,88180.0
2021-10-22 14:10:00,137.14,137.2,137.04,137.18,98100.0,136.3165,136.3762,136.2171,136.3563,98100.0
2021-10-22 14:20:00,137.17,137.31,137.13,137.17,169640.0,136.3463,136.4855,136.3066,136.3463,169640.0
2021-10-22 14:30:00,137.18,137.41,137.18,137.22,122980.0,136.3563,136.5849,136.3563,136.396,122980.0
2021-10-22 14:40:00,137.27,137.5,137.24,137.5,128240.0,136.4457,136.6743,136.4159,136.6743,128240.0
2021-10-22 14:50:00,137.51,137.51,137.28,137.4,152520.0,136.6843,136.6843,136.4557,136.575,152520.0
2021-10-22 15:00:00,137.39,137.47,137.33,137.4,265520.0,136.565,136.6445,136.5054,136.575,265520.0
2021-10-22 15:10:00,137.38,137.65,137.33,137.51,339800.0,136.5551,136.8234,136.5054,136.6843,339800.0
2021-10-22 15:20:00,137.55,137.67,137.48,137.48,273080.0,136.724,136.8433,136.6545,136.6545,273080.0
2021-10-22 15:30:00,137.54,137.72,137.5,137.61,425520.0,136.7141,136.893,136.6743,136.7837,425520.0
2021-10-22 15:40:00,137.6,137.64,137.41,137.47,527740.0,136.7737,136.8135,136.5849,136.6445,527740.0
2021-10-22 15:50:00,137.54,137.92,137.53,137.56,2451300.0,136.7141,137.0918,136.7042,136.734,2451300.0
2021-10-25 09:30:00,137.55,138.0,136.12,136.12,1746060.0,136.724,137.1713,135.3026,135.3026,1746060.0
2021-10-25 09:40:00,136.1,136.58,135.42,136.58,1392960.0,135.2828,135.7599,134.6068,135.7599,1392960.0
2021-10-25 09:50:00,136.55,137.02,136.34,136.98,377980.0,135.7301,136.1972,135.5213,136.1575,377980.0
2021-10-25 10:00:00,136.99,137.26,136.8,137.25,461920.0,136.1674,136.4358,135.9786,136.4259,461920.0
2021-10-25 10:10:00,137.31,137.49,136.63,136.64,373420.0,136.4855,136.6644,135.8096,135.8195,373420.0
2021-10-25 10:20:00,136.76,137.1,136.55,137.03,294980.0,135.9388,136.2768,135.7301,136.2072,294980.0
2021-10-25 10:30:00,136.98,136.98,136.69,136.87,295020.0,136.1575,136.1575,135.8692,136.0481,295020.0
2021-10-25 10:40:00,136.87,136.91,136.32,136.36,344740.0,136.0481,136.0879,135.5014,135.5412,344740.0
2021-10-25 10:50:00,136.3,136.66,136.3,136.5,264860.0,135.4816,135.8394,135.4816,135.6804,264860.0
2021-10-25 11:00:00,136.53,136.68,136.27,136.68,233060.0,135.7102,135.8593,135.4517,135.8593,233060.0
2021-10-25 11:10:00,136.68,136.98,136.62,136.91,262480.0,135.8593,136.1575,135.7996,136.0879,262480.0
2021-10-25 11:20:00,136.95,137.32,136.91,137.28,379200.0,136.1277,136.4954,136.0879,136.4557,379200.0
2021-10-25 11:30:00,137.29,137.3,136.82,136.86,274860.0,136.4656,136.4756,135.9984,136.0382,274860.0
2021-10-25 11:40:00,136.87,137.04,136.8,136.97,204440.0,136.0481,136.2171,135.9786,136.1475,204440.0
2021-10-25 11:50:00,136.93,137.05,136.9,136.96,229920.0,136.1078,136.2271,136.078,136.1376,229920.0
2021-10-25 12:00:00,136.96,137.21,136.83,137.16,307940.0,136.1376,136.3861,136.0084,136.3364,307940.0
2021-10-25 12:10:00,137.12,137.27,137.06,137.18,147400.0,136.2966,136.4457,136.237,136.3563,147400.0
2021-10-25 12:20:00,137.21,137.42,137.2,137.41,112740.0,136.3861,136.5948,136.3762,136.5849,112740.0
2021-10-25 12:30:00,137.44,137.63,137.41,137.62,130400.0,136.6147,136.8036,136.5849,136.7936,130400.0
2021-10-25 12:40:00,137.68,137.82,137.68,137.73,151240.0,136.8533,136.9924,136.8533,136.903,151240.0
2021-10-25 12:50:00,137.71,137.84,137.64,137.64,121400.0,136.8831,137.0123,136.8135,136.8135,121400.0
2021-10-25 13:00:00,137.63,137.73,137.61,137.73,153860.0,136.8036,136.903,136.7837,136.903,153860.0
2021-10-25 13:10:00,137.71,137.73,137.39,137.42,155360.0,136.8831,136.903,136.565,136.5948,155360.0
2021-10-25 13:20:00,137.46,137.51,137.42,137.51,50240.0,136.6346,136.6843,136.5948,136.6843,50240.0
2021-10-25 13:30:00,137.49,137.55,137.36,137.42,96500.0,136.6644,136.724,136.5352,136.5948,96500.0
2021-10-25 13:40:00,137.4,137.47,137.33,137.35,150120.0,136.575,136.6445,136.5054,136.5253,150120.0
2021-10-25 13:50:00,137.36,137.46,137.31,137.36,208920.0,136.5352,136.6346,136.4855,136.5352,208920.0
2021-10-25 14:00:00,137.36,137.39,137.19,137.28,244320.0,136.5352,136.565,136.3662,136.4557,244320.0
2021-10-25 14:10:00,137.27,137.32,137.22,137.29,96520.0,136.4457,136.4954,136.396,136.4656,96520.0
2021-10-25 14:20:00,137.31,137.39,137.23,137.33,143680.0,136.4855,136.565,136.406,136.5054,143680.0
2021-10-25 14:30:00,137.33,137.53,137.27,137.31,230120.0,136.5054,136.7042,136.4457,136.4855,230120.0
2021-10-25 14:40:00,137.31,137.33,137.24,137.32,135720.0,136.4855,136.5054,136.4159,136.4954,135720.0
2021-10-25 14:50:00,137.3,137.42,137.29,137.38,97840.0,136.4756,136.5948,136.4656,136.5551,97840.0
2021-10-25 15:00:00,137.35,137.43,137.17,137.24,223320.0,136.5253,136.6048,136.3463,136.4159,223320.0
2021-10-25 15:10:00,137.26,137.38,137.2,137.27,202460.0,136.4358,136.5551,136.3762,136.4457,202460.0
2021-10-25 15:20:00,137.29,137.34,137.04,137.3,340320.0,136.4656,136.5153,136.2171,136.4756,340320.0
2021-10-25 15:30:00,137.32,137.45,137.2,137.41,298000.0,136.4954,136.6246,136.3762,136.5849,298000.0
2021-10-25 15:40:00,137.4,137.48,137.23,137.27,267340.0,136.575,136.6545,136.406,136.4457,267340.0
2021-10-25 15:50:00,137.26,137.63,137.2,137.55,1146140.0,136.4358,136.8036,136.3762,136.724,1146140.0
2021-10-26 09:30:00,139.26,140.08,138.73,139.88,1849960.0,138.4238,139.2389,137.897,139.0401,1849960.0
2021-10-26 09:40:00,139.8,140.0,139.16,139.21,592400.0,138.9605,139.1593,138.3244,138.3741,592400.0
2021-10-26 09:50:00,139.27,139.27,138.63,139.06,498020.0,138.4337,138.4337,137.7976,138.225,498020.0
2021-10-26 10:00:00,139.1,139.17,138.8,138.9,285240.0,138.2647,138.3343,137.9665,138.0659,285240.0
2021-10-26 10:10:00,138.91,138.97,138.62,138.89,406040.0,138.0759,138.1355,137.7876,138.056,406040.0
2021-10-26 10:20:00,138.98,138.98,138.55,138.67,413420.0,138.1455,138.1455,137.718,137.8373,413420.0
2021-10-26 10:30:00,138.69,138.74,138.45,138.6,412160.0,137.8572,137.9069,137.6186,137.7677,412160.0
2021-10-26 10:40:00,138.63,138.74,138.3,138.62,338160.0,137.7976,137.9069,137.4695,137.7876,338160.0
2021-10-26 10:50:00,138.56,138.85,138.56,138.65,326920.0,137.728,138.0162,137.728,137.8174,326920.0
2021-10-26 11:00:00,138.75,138.98,138.75,138.95,394740.0,137.9168,138.1455,137.9168,138.1156,394740.0
2021-10-26 11:10:00,139.0,139.08,138.77,139.02,357180.0,138.1653,138.2449,137.9367,138.1852,357180.0
2021-10-26 11:20:00,139.02,139.1,138.99,139.1,371780.0,138.1852,138.2647,138.1554,138.2647,371780.0
2021-10-26 11:30:00,139.07,139.13,138.76,139.04,399440.0,138.2349,138.2946,137.9268,138.2051,399440.0
2021-10-26 11:40:00,138.95,139.02,138.69,138.76,453240.0,138.1156,138.1852,137.8572,137.9268,453240.0
2021-10-26 11:50:00,138.72,138.74,138.4,138.48,574560.0,137.887,137.9069,137.5689,137.6485,574560.0
2021-10-26 12:00:00,138.46,138.5,138.35,138.5,566220.0,137.6286,137.6683,137.5192,137.6683,566220.0
2021-10-26 12:10:00,138.5,138.91,138.4,138.85,551780.0,137.6683,138.0759,137.5689,138.0162,551780.0
2021-10-26 12:20:00,138.85,138.92,138.75,138.79,292500.0,138.0162,138.0858,137.9168,137.9566,292500.0
2021-10-26 12:30:00,138.77,139.1,138.77,139.04,590560.0,137.9367,138.2647,137.9367,138.2051,590560.0
2021-10-26 12:40:00,139.03,139.1,138.52,138.63,408140.0,138.1952,138.2647,137.6882,137.7976,408140.0
2021-10-26 12:50:00,138.57,138.85,138.56,138.85,258440.0,137.7379,138.0162,137.728,138.0162,258440.0
2021-10-26 13:00:00,138.9,139.36,138.86,139.31,410700.0,138.0659,138.5232,138.0262,138.4735,410700.0
2021-10-26 13:10:00,139.33,139.52,139.22,139.49,264900.0,138.4934,138.6822,138.384,138.6524,264900.0
2021-10-26 13:20:00,139.55,139.55,139.16,139.35,341640.0,138.712,138.712,138.3244,138.5132,341640.0
2021-10-26 13:30:00,139.35,139.75,139.33,139.53,197420.0,138.5132,138.9108,138.4934,138.6922,197420.0
2021-10-26 13:40:00,139.58,139.64,139.43,139.48,242440.0,138.7419,138.8015,138.5928,138.6425,242440.0
2021-10-26 13:50:00,139.5,139.55,139.34,139.42,269360.0,138.6623,138.712,138.5033,138.5828,269360.0
2021-10-26 14:00:00,139.42,139.55,139.3,139.38,249320.0,138.5828,138.712,138.4635,138.5431,249320.0
2021-10-26 14:10:00,139.37,139.51,139.29,139.47,129500.0,138.5331,138.6723,138.4536,138.6325,129500.0
2021-10-26 14:20:00,139.44,139.47,139.32,139.32,138540.0,138.6027,138.6325,138.4834,138.4834,138540.0
2021-10-26 14:30:00,139.34,139.41,139.22,139.22,186220.0,138.5033,138.5729,138.384,138.384,186220.0
2021-10-26 14:40:00,139.19,139.28,139.13,139.28,308880.0,138.3542,138.4437,138.2946,138.4437,308880.0
2021-10-26 14:50:00,139.25,139.25,139.1,139.23,212240.0,138.4138,138.4138,138.2647,138.394,212240.0
2021-10-26 15:00:00,139.23,139.3,139.08,139.23,160600.0,138.394,138.4635,138.2449,138.394,160600.0
2021-10-26 15:10:00,139.25,139.28,139.11,139.11,422460.0,138.4138,138.4437,138.2747,138.2747,422460.0
2021-10-26 15:20:00,139.13,139.24,139.13,139.18,400440.0,138.2946,138.4039,138.2946,138.3443,400440.0
2021-10-26 15:30:00,139.2,139.54,139.19,139.5,484780.0,138.3641,138.7021,138.3542,138.6623,484780.0
2021-10-26 15:40:00,139.47,139.61,139.43,139.5,939700.0,138.6325,138.7717,138.5928,138.6623,939700.0
2021-10-26 15:50:00,139.48,139.6,139.18,139.3,1869900.0,138.6425,138.7617,138.3443,138.4635,1869900.0
2021-10-27 09:30:00,139.41,141.19,139.41,140.45,2480820.0,138.5729,140.3422,138.5729,139.6066,2480820.0
2021-10-27 09:40:00,140.43,142.41,140.37,142.26,1633380.0,139.5868,141.5549,139.5271,141.4058,1633380.0
2021-10-27 09:50:00,142.32,142.99,142.09,142.7,1490880.0,141.4654,142.1314,141.2368,141.8431,1490880.0
2021-10-27 10:00:00,142.68,142.88,142.01,142.52,983340.0,141.8232,142.022,141.1573,141.6642,983340.0
2021-10-27 10:10:00,142.57,143.35,142.35,143.3,1355300.0,141.7139,142.4892,141.4952,142.4395,1355300.0
2021-10-27 10:20:00,143.3,144.41,143.27,144.41,1709680.0,142.4395,143.5429,142.4097,143.5429,1709680.0
2021-10-27 10:30:00,144.44,144.7,143.26,144.51,1437180.0,143.5727,143.8311,142.3998,143.6423,1437180.0
2021-10-27 10:40:00,144.61,144.7,143.6,143.85,1180860.0,143.7417,143.8311,142.7377,142.9862,1180860.0
2021-10-27 10:50:00,143.86,144.68,143.83,144.34,697800.0,142.9962,143.8112,142.9663,143.4733,697800.0
2021-10-27 11:00:00,144.31,144.99,144.3,144.72,623960.0,143.4435,144.1194,143.4335,143.851,623960.0
2021-10-27 11:10:00,144.67,145.73,144.67,145.36,983420.0,143.8013,144.8549,143.8013,144.4872,983420.0
2021-10-27 11:20:00,145.35,145.65,145.06,145.65,767140.0,144.4772,144.7754,144.189,144.7754,767140.0
2021-10-27 11:30:00,145.6,145.8,145.56,145.66,653720.0,144.7257,144.9245,144.686,144.7854,653720.0
2021-10-27 11:40:00,145.68,145.77,145.18,145.74,768180.0,144.8052,144.8947,144.3082,144.8649,768180.0
2021-10-27 11:50:00,145.72,146.58,145.72,146.54,1181940.0,144.845,145.6998,144.845,145.6601,1181940.0
2021-10-27 12:00:00,146.57,147.15,146.55,146.73,833000.0,145.6899,146.2664,145.67,145.8489,833000.0
2021-10-27 12:10:00,146.73,148.58,146.73,148.58,1503880.0,145.8489,147.6878,145.8489,147.6878,1503880.0
2021-10-27 12:20:00,148.59,148.65,147.41,147.63,1218920.0,147.6978,147.7574,146.5248,146.7435,1218920.0
2021-10-27 12:30:00,147.66,148.43,147.63,148.07,576340.0,146.7733,147.5387,146.7435,147.1809,576340.0
2021-10-27 12:40:00,148.04,148.58,148.0,148.22,610900.0,147.1511,147.6878,147.1113,147.33,610900.0
2021-10-27 12:50:00,148.29,148.31,147.73,147.75,426920.0,147.3996,147.4194,146.8429,146.8628,426920.0
2021-10-27 13:00:00,147.77,147.89,147.4,147.68,491780.0,146.8827,147.002,146.5149,146.7932,491780.0
2021-10-27 13:10:00,147.66,148.14,147.58,148.05,525300.0,146.7733,147.2505,146.6938,147.161,525300.0
2021-10-27 13:20:00,148.02,148.22,147.93,147.98,283360.0,147.1312,147.33,147.0417,147.0914,283360.0
2021-10-27 13:30:00,147.95,147.98,147.63,147.75,238140.0,147.0616,147.0914,146.7435,146.8628,238140.0
2021-10-27 13:40:00,147.8,148.07,147.76,147.83,286180.0,146.9125,147.1809,146.8727,146.9423,286180.0
2021-10-27 13:50:00,147.82,147.86,147.67,147.72,293900.0,146.9324,146.9721,146.7833,146.833,293900.0
2021-10-27 14:00:00,147.72,147.72,147.45,147.68,338020.0,146.833,146.833,146.5646,146.7932,338020.0
2021-10-27 14:10:00,147.63,147.79,147.61,147.75,326780.0,146.7435,146.9026,146.7236,146.8628,326780.0
2021-10-27 14:20:00,147.71,148.1,147.71,147.92,432560.0,146.823,147.2107,146.823,147.0318,432560.0
2021-10-27 14:30:00,147.91,147.91,147.3,147.45,315240.0,147.0218,147.0218,146.4155,146.5646,315240.0
2021-10-27 14:40:00,147.53,147.6,147.29,147.41,200920.0,146.6441,146.7137,146.4056,146.5248,200920.0
2021-10-27 14:50:00,147.41,147.45,147.0,147.16,264840.0,146.5248,146.5646,146.1173,146.2763,264840.0
2021-10-27 15:00:00,147.1,147.54,147.1,147.25,541420.0,146.2167,146.6541,146.2167,146.3658,541420.0
2021-10-27 15:10:00,147.15,147.5,146.71,146.72,1029460.0,146.2664,146.6143,145.829,145.839,1029460.0
2021-10-27 15:20:00,146.7,147.33,146.64,147.17,502900.0,145.8191,146.4453,145.7595,146.2863,502900.0
2021-10-27 15:30:00,147.19,147.66,146.81,147.56,777720.0,146.3062,146.7733,145.9284,146.6739,777720.0
2021-10-27 15:40:00,147.54,147.54,147.1,147.1,444440.0,146.6541,146.6541,146.2167,146.2167,444440.0
2021-10-27 15:50:00,147.1,147.25,146.15,146.22,1481780.0,146.2167,146.3658,145.2724,145.342,1481780.0
2021-10-28 09:30:00,147.13,147.16,145.4,146.23,1988020.0,146.2465,146.2763,144.5269,145.3519,1988020.0
2021-10-28 09:40:00,146.27,146.89,145.97,146.0,775320.0,145.3917,146.008,145.0935,145.1233,775320.0
2021-10-28 09:50:00,145.92,146.08,145.31,145.39,751200.0,145.0438,145.2028,144.4375,144.517,751200.0
2021-10-28 10:00:00,145.26,145.56,144.75,145.44,778300.0,144.3878,144.686,143.8808,144.5667,778300.0
2021-10-28 10:10:00,145.44,145.55,144.63,145.36,636500.0,144.5667,144.676,143.7615,144.4872,636500.0
2021-10-28 10:20:00,145.41,145.73,145.13,145.37,463120.0,144.5369,144.8549,144.2585,144.4971,463120.0
2021-10-28 10:30:00,145.49,145.67,144.95,145.23,355480.0,144.6164,144.7953,144.0796,144.3579,355480.0
2021-10-28 10:40:00,145.25,145.68,145.08,145.33,281780.0,144.3778,144.8052,144.2088,144.4573,281780.0
2021-10-28 10:50:00,145.26,145.58,145.15,145.31,135720.0,144.3878,144.7058,144.2784,144.4375,135720.0
2021-10-28 11:00:00,145.37,145.5,145.12,145.37,164200.0,144.4971,144.6263,144.2486,144.4971,164200.0
2021-10-28 11:10:00,145.41,145.92,145.37,145.64,252000.0,144.5369,145.0438,144.4971,144.7655,252000.0
2021-10-28 11:20:00,145.74,146.07,145.5,146.04,240940.0,144.8649,145.1929,144.6263,145.1631,240940.0
2021-10-28 11:30:00,145.95,146.42,145.92,146.39,278960.0,145.0736,145.5408,145.0438,145.511,278960.0
2021-10-28 11:40:00,146.42,146.62,146.09,146.12,457840.0,145.5408,145.7396,145.2128,145.2426,457840.0
2021-10-28 11:50:00,146.09,146.16,145.85,146.02,233160.0,145.2128,145.2823,144.9742,145.1432,233160.0
2021-10-28 12:00:00,146.02,146.07,145.74,145.81,299680.0,145.1432,145.1929,144.8649,144.9345,299680.0
2021-10-28 12:10:00,145.8,146.44,145.69,146.36,280220.0,144.9245,145.5607,144.8152,145.4811,280220.0
2021-10-28 12:20:00,146.33,146.4,146.11,146.21,99140.0,145.4513,145.5209,145.2326,145.332,99140.0
2021-10-28 12:30:00,146.22,146.33,146.12,146.15,122700.0,145.342,145.4513,145.2426,145.2724,122700.0
2021-10-28 12:40:00,146.22,146.33,146.22,146.25,56560.0,145.342,145.4513,145.342,145.3718,56560.0
2021-10-28 12:50:00,146.25,146.27,145.84,145.89,185980.0,145.3718,145.3917,144.9643,145.014,185980.0
2021-10-28 13:00:00,145.93,146.13,145.89,146.11,117640.0,145.0537,145.2525,145.014,145.2326,117640.0
2021-10-28 13:10:00,146.16,146.22,146.0,146.0,101220.0,145.2823,145.342,145.1233,145.1233,101220.0
2021-10-28 13:20:00,146.0,146.15,146.0,146.09,71960.0,145.1233,145.2724,145.1233,145.2128,71960.0
2021-10-28 13:30:00,146.12,146.2,145.89,145.89,135260.0,145.2426,145.3221,145.014,145.014,135260.0
2021-10-28 13:40:00,145.89,145.91,145.65,145.76,117520.0,145.014,145.0338,144.7754,144.8848,117520.0
2021-10-28 13:50:00,145.73,145.83,145.69,145.83,80880.0,144.8549,144.9543,144.8152,144.9543,80880.0
2021-10-28 14:00:00,145.85,146.05,145.84,146.03,158560.0,144.9742,145.173,144.9643,145.1531,158560.0
2021-10-28 14:10:00,146.05,146.07,145.8,145.98,180700.0,145.173,145.1929,144.9245,145.1034,180700.0
2021-10-28 14:20:00,145.98,146.01,145.74,145.83,169680.0,145.1034,145.1332,144.8649,144.9543,169680.0
2021-10-28 14:30:00,145.78,145.9,145.72,145.81,267660.0,144.9046,145.0239,144.845,144.9345,267660.0
2021-10-28 14:40:00,145.82,145.82,145.52,145.75,197820.0,144.9444,144.9444,144.6462,144.8748,197820.0
2021-10-28 14:50:00,145.75,145.77,145.4,145.56,165840.0,144.8748,144.8947,144.5269,144.686,165840.0
2021-10-28 15:00:00,145.54,145.55,145.3,145.41,270360.0,144.6661,144.676,144.4275,144.5369,270360.0
2021-10-28 15:10:00,145.41,145.42,145.18,145.42,197340.0,144.5369,144.5468,144.3082,144.5468,197340.0
2021-10-28 15:20:00,145.42,145.72,145.42,145.67,414540.0,144.5468,144.845,144.5468,144.7953,414540.0
2021-10-28 15:30:00,145.7,145.81,145.51,145.51,202860.0,144.8251,144.9345,144.6363,144.6363,202860.0
2021-10-28 15:40:00,145.5,145.6,145.2,145.5,274080.0,144.6263,144.7257,144.3281,144.6263,274080.0
2021-10-28 15:50:00,145.56,145.9,145.46,145.85,883920.0,144.686,145.0239,144.5866,144.9742,883920.0
2021-10-29 09:30:00,145.08,145.78,144.65,145.78,1328860.0,144.2088,144.9046,143.7814,144.9046,1328860.0
2021-10-29 09:40:00,145.83,146.21,145.7,145.97,723040.0,144.9543,145.332,144.8251,145.0935,723040.0
2021-10-29 09:50:00,145.96,145.96,145.24,145.29,305440.0,145.0835,145.0835,144.3679,144.4176,305440.0
2021-10-29 10:00:00,145.33,145.65,145.04,145.6,191300.0,144.4573,144.7754,144.1691,144.7257,191300.0
2021-10-29 10:10:00,145.56,145.93,145.39,145.9,306920.0,144.686,145.0537,144.517,145.0239,306920.0
2021-10-29 10:20:00,145.93,146.4,145.93,146.3,420060.0,145.0537,145.5209,145.0537,145.4215,420060.0
2021-10-29 10:30:00,146.26,146.28,145.8,145.82,275620.0,145.3817,145.4016,144.9245,144.9444,275620.0
2021-10-29 10:40:00,145.84,146.15,145.6,146.0,258760.0,144.9643,145.2724,144.7257,145.1233,258760.0
2021-10-29 10:50:00,145.99,146.23,145.95,146.2,240600.0,145.1134,145.3519,145.0736,145.3221,240600.0
2021-10-29 11:00:00,146.26,146.88,146.26,146.83,413620.0,145.3817,145.998,145.3817,145.9483,413620.0
2021-10-29 11:10:00,146.83,147.71,146.83,147.35,1054720.0,145.9483,146.823,145.9483,146.4652,1054720.0
2021-10-29 11:20:00,147.33,147.65,147.33,147.55,478280.0,146.4453,146.7634,146.4453,146.664,478280.0
2021-10-29 11:30:00,147.53,147.76,147.53,147.6,521760.0,146.6441,146.8727,146.6441,146.7137,521760.0
2021-10-29 11:40:00,147.62,147.89,147.47,147.52,541400.0,146.7336,147.002,146.5845,146.6342,541400.0
2021-10-29 11:50:00,147.5,147.78,147.5,147.61,311320.0,146.6143,146.8926,146.6143,146.7236,311320.0
2021-10-29 12:00:00,147.6,147.82,147.54,147.69,179240.0,146.7137,146.9324,146.6541,146.8032,179240.0
2021-10-29 12:10:00,147.68,147.8,147.66,147.75,231680.0,146.7932,146.9125,146.7733,146.8628,231680.0
2021-10-29 12:20:00,147.79,148.12,147.75,147.95,410580.0,146.9026,147.2306,146.8628,147.0616,410580.0
2021-10-29 12:30:00,147.95,147.95,147.47,147.49,208060.0,147.0616,147.0616,146.5845,146.6044,208060.0
2021-10-29 12:40:00,147.48,147.75,147.43,147.49,218720.0,146.5944,146.8628,146.5447,146.6044,218720.0
2021-10-29 12:50:00,147.49,147.54,147.42,147.45,155640.0,146.6044,146.6541,146.5348,146.5646,155640.0
2021-10-29 13:00:00,147.45,147.47,147.27,147.4,124420.0,146.5646,146.5845,146.3857,146.5149,124420.0
2021-10-29 13:10:00,147.4,147.72,147.4,147.7,166060.0,146.5149,146.833,146.5149,146.8131,166060.0
2021-10-29 13:20:00,147.67,147.69,147.55,147.58,74780.0,146.7833,146.8032,146.664,146.6938,74780.0
2021-10-29 13:30:00,147.54,147.54,147.31,147.39,120760.0,146.6541,146.6541,146.4254,146.505,120760.0
2021-10-29 13:40:00,147.35,147.39,147.05,147.09,115400.0,146.4652,146.505,146.167,146.2068,115400.0
2021-10-29 13:50:00,147.11,147.27,147.06,147.2,153000.0,146.2266,146.3857,146.1769,146.3161,153000.0
2021-10-29 14:00:00,147.1,147.16,146.98,147.01,126280.0,146.2167,146.2763,146.0974,146.1272,126280.0
2021-10-29 14:10:00,147.0,147.0,146.8,146.9,309180.0,146.1173,146.1173,145.9185,146.0179,309180.0
2021-10-29 14:20:00,146.95,146.99,146.7,146.7,260040.0,146.0676,146.1074,145.8191,145.8191,260040.0
2021-10-29 14:30:00,146.7,147.34,146.66,147.29,511660.0,145.8191,146.4553,145.7793,146.4056,511660.0
2021-10-29 14:40:00,147.28,147.37,147.22,147.33,191960.0,146.3956,146.4851,146.336,146.4453,191960.0
2021-10-29 14:50:00,147.29,147.55,147.29,147.4,328040.0,146.4056,146.664,146.4056,146.5149,328040.0
2021-10-29 15:00:00,147.4,147.7,147.39,147.7,248960.0,146.5149,146.8131,146.505,146.8131,248960.0
2021-10-29 15:10:00,147.68,147.7,147.41,147.46,261120.0,146.7932,146.8131,146.5248,146.5745,261120.0
2021-10-29 15:20:00,147.5,147.68,147.41,147.63,165320.0,146.6143,146.7932,146.5248,146.7435,165320.0
2021-10-29 15:30:00,147.68,147.8,147.59,147.59,299340.0,146.7932,146.9125,146.7038,146.7038,299340.0
2021-10-29 15:40:00,147.56,147.74,147.54,147.69,221200.0,146.6739,146.8529,146.6541,146.8032,221200.0
2021-10-29 15:50:00,147.72,148.24,147.64,148.02,1833540.0,146.833,147.3499,146.7535,147.1312,1833540.0
2021-11-01 09:30:00,147.95,148.05,146.52,146.76,1972180.0,147.0616,147.161,145.6402,145.8787,1972180.0
2021-11-01 09:40:00,146.75,146.75,145.5,145.54,1122900.0,145.8688,145.8688,144.6263,144.6661,1122900.0
2021-11-01 09:50:00,145.5,146.2,145.39,145.66,625880.0,144.6263,145.3221,144.517,144.7854,625880.0
2021-11-01 10:00:00,145.64,145.82,145.08,145.74,1027120.0,144.7655,144.9444,144.2088,144.8649,1027120.0
2021-11-01 10:10:00,145.7,145.94,145.5,145.65,686000.0,144.8251,145.0637,144.6263,144.7754,686000.0
2021-11-01 10:20:00,145.63,145.94,145.53,145.69,684140.0,144.7555,145.0637,144.6561,144.8152,684140.0
2021-11-01 10:30:00,145.66,145.82,145.09,145.7,856580.0,144.7854,144.9444,144.2188,144.8251,856580.0
2021-11-01 10:40:00,145.73,145.73,145.3,145.71,301320.0,144.8549,144.8549,144.4275,144.8351,301320.0
2021-11-01 10:50:00,145.75,145.9,145.35,145.39,392600.0,144.8748,145.0239,144.4772,144.517,392600.0
2021-11-01 11:00:00,145.39,145.58,145.39,145.54,284620.0,144.517,144.7058,144.517,144.6661,284620.0
2021-11-01 11:10:00,145.54,145.54,145.23,145.41,235160.0,144.6661,144.6661,144.3579,144.5369,235160.0
2021-11-01 11:20:00,145.43,145.68,145.4,145.51,233000.0,144.5567,144.8052,144.5269,144.6363,233000.0
2021-11-01 11:30:00,145.53,145.63,145.45,145.45,146000.0,144.6561,144.7555,144.5766,144.5766,146000.0
2021-11-01 11:40:00,145.43,145.43,145.22,145.33,122440.0,144.5567,144.5567,144.348,144.4573,122440.0
2021-11-01 11:50:00,145.3,145.58,145.15,145.55,300320.0,144.4275,144.7058,144.2784,144.676,300320.0
2021-11-01 12:00:00,145.52,145.62,145.41,145.52,215080.0,144.6462,144.7456,144.5369,144.6462,215080.0
2021-11-01 12:10:00,145.51,145.51,145.35,145.35,134380.0,144.6363,144.6363,144.4772,144.4772,134380.0
2021-11-01 12:20:00,145.3,145.34,145.2,145.3,224540.0,144.4275,144.4673,144.3281,144.4275,224540.0
2021-11-01 12:30:00,145.27,145.29,145.05,145.18,235600.0,144.3977,144.4176,144.179,144.3082,235600.0
2021-11-01 12:40:00,145.14,145.16,144.89,145.0,344180.0,144.2685,144.2884,144.02,144.1293,344180.0
2021-11-01 12:50:00,144.97,145.02,144.75,144.83,407180.0,144.0995,144.1492,143.8808,143.9603,407180.0
2021-11-01 13:00:00,144.86,145.22,144.82,145.09,230960.0,143.9902,144.348,143.9504,144.2188,230960.0
2021-11-01 13:10:00,145.06,145.16,145.01,145.01,158500.0,144.189,144.2884,144.1393,144.1393,158500.0
2021-11-01 13:20:00,145.06,145.11,144.95,145.07,228940.0,144.189,144.2387,144.0796,144.1989,228940.0
2021-11-01 13:30:00,145.04,145.05,144.65,144.71,315780.0,144.1691,144.179,143.7814,143.8411,315780.0
2021-11-01 13:40:00,144.69,144.71,144.12,144.24,720400.0,143.8212,143.8411,143.2546,143.3739,720400.0
2021-11-01 13:50:00,144.22,144.41,144.2,144.39,296660.0,143.354,143.5429,143.3341,143.523,296660.0
2021-11-01 14:00:00,144.37,144.45,144.25,144.39,78000.0,143.5031,143.5826,143.3838,143.523,78000.0
2021-11-01 14:10:00,144.38,144.4,143.69,143.81,390220.0,143.513,143.5329,142.8272,142.9465,390220.0
2021-11-01 14:20:00,143.81,143.93,143.76,143.84,187320.0,142.9465,143.0657,142.8968,142.9763,187320.0
2021-11-01 14:30:00,143.86,144.04,143.85,143.9,182140.0,142.9962,143.1751,142.9862,143.0359,182140.0
2021-11-01 14:40:00,143.86,144.04,143.86,143.87,210520.0,142.9962,143.1751,142.9962,143.0061,210520.0
2021-11-01 14:50:00,143.88,143.98,143.7,143.7,164320.0,143.016,143.1154,142.8371,142.8371,164320.0
2021-11-01 15:00:00,143.73,143.73,143.54,143.54,382360.0,142.8669,142.8669,142.6781,142.6781,382360.0
2021-11-01 15:10:00,143.57,143.67,143.57,143.58,287060.0,142.7079,142.8073,142.7079,142.7178,287060.0
2021-11-01 15:20:00,143.6,144.04,143.56,143.87,411980.0,142.7377,143.1751,142.698,143.0061,411980.0
2021-11-01 15:30:00,143.84,143.85,143.6,143.7,215000.0,142.9763,142.9862,142.7377,142.8371,215000.0
2021-11-01 15:40:00,143.71,144.0,143.66,143.81,355220.0,142.8471,143.1353,142.7974,142.9465,355220.0
2021-11-01 15:50:00,143.82,143.83,143.23,143.5,1367840.0,142.9564,142.9663,142.3699,142.6383,1367840.0
2021-11-02 09:30:00,144.58,146.06,144.34,146.0,1606080.0,143.7118,145.1829,143.4733,145.1233,1606080.0
2021-11-02 09:40:00,145.93,146.1,145.57,145.72,500480.0,145.0537,145.2227,144.6959,144.845,500480.0
2021-11-02 09:50:00,145.71,146.35,145.49,146.16,578020.0,144.8351,145.4712,144.6164,145.2823,578020.0
2021-11-02 10:00:00,146.13,146.16,145.7,145.8,293220.0,145.2525,145.2823,144.8251,144.9245,293220.0
2021-11-02 10:10:00,145.81,146.21,145.78,146.19,325120.0,144.9345,145.332,144.9046,145.3122,325120.0
2021-11-02 10:20:00,146.21,146.5,146.05,146.4,448380.0,145.332,145.6203,145.173,145.5209,448380.0
2021-11-02 10:30:00,146.37,146.6,146.25,146.48,544940.0,145.4911,145.7197,145.3718,145.6004,544940.0
2021-11-02 10:40:00,146.49,146.49,146.28,146.48,190540.0,145.6104,145.6104,145.4016,145.6004,190540.0
2021-11-02 10:50:00,146.44,146.61,146.36,146.43,244140.0,145.5607,145.7296,145.4811,145.5507,244140.0
2021-11-02 11:00:00,146.41,146.53,145.64,145.64,411240.0,145.5308,145.6501,144.7655,144.7655,411240.0
2021-11-02 11:10:00,145.66,145.84,145.52,145.7,252580.0,144.7854,144.9643,144.6462,144.8251,252580.0
2021-11-02 11:20:00,145.81,146.22,145.79,146.22,297880.0,144.9345,145.342,144.9146,145.342,297880.0
2021-11-02 11:30:00,146.11,146.2,145.8,145.8,201840.0,145.2326,145.3221,144.9245,144.9245,201840.0
2021-11-02 11:40:00,145.85,146.1,145.76,145.76,78820.0,144.9742,145.2227,144.8848,144.8848,78820.0
2021-11-02 11:50:00,145.75,145.78,145.33,145.52,238860.0,144.8748,144.9046,144.4573,144.6462,238860.0
2021-11-02 12:00:00,145.48,145.5,145.11,145.11,270800.0,144.6064,144.6263,144.2387,144.2387,270800.0
2021-11-02 12:10:00,145.0,145.43,144.93,145.43,189300.0,144.1293,144.5567,144.0597,144.5567,189300.0
2021-11-02 12:20:00,145.4,145.61,145.37,145.61,186420.0,144.5269,144.7357,144.4971,144.7357,186420.0
2021-11-02 12:30:00,145.59,145.64,145.37,145.64,115080.0,144.7158,144.7655,144.4971,144.7655,115080.0
2021-11-02 12:40:00,145.64,145.76,145.59,145.73,200080.0,144.7655,144.8848,144.7158,144.8549,200080.0
2021-11-02 12:50:00,145.72,145.73,145.6,145.61,38500.0,144.845,144.8549,144.7257,144.7357,38500.0
2021-11-02 13:00:00,145.56,145.84,145.48,145.74,159400.0,144.686,144.9643,144.6064,144.8649,159400.0
2021-11-02 13:10:00,145.67,145.77,145.49,145.49,180640.0,144.7953,144.8947,144.6164,144.6164,180640.0
2021-11-02 13:20:00,145.44,145.5,145.15,145.15,108540.0,144.5667,144.6263,144.2784,144.2784,108540.0
2021-11-02 13:30:00,145.06,145.31,145.03,145.17,232780.0,144.189,144.4375,144.1591,144.2983,232780.0
2021-11-02 13:40:00,145.17,145.34,145.13,145.3,76060.0,144.2983,144.4673,144.2585,144.4275,76060.0
2021-11-02 13:50:00,145.33,145.36,145.03,145.03,125520.0,144.4573,144.4872,144.1591,144.1591,125520.0
2021-11-02 14:00:00,145.07,145.09,144.69,144.85,145480.0,144.1989,144.2188,143.8212,143.9802,145480.0
2021-11-02 14:10:00,144.82,144.97,144.8,144.85,143060.0,143.9504,144.0995,143.9305,143.9802,143060.0
2021-11-02 14:20:00,144.89,144.92,144.77,144.86,132140.0,144.02,144.0498,143.9007,143.9902,132140.0
2021-11-02 14:30:00,144.8,144.8,144.38,144.58,210620.0,143.9305,143.9305,143.513,143.7118,210620.0
2021-11-02 14:40:00,144.6,144.83,144.6,144.72,151620.0,143.7317,143.9603,143.7317,143.851,151620.0
2021-11-02 14:50:00,144.69,144.82,144.61,144.81,114700.0,143.8212,143.9504,143.7417,143.9405,114700.0
2021-11-02 15:00:00,144.84,144.96,144.81,144.83,77240.0,143.9703,144.0896,143.9405,143.9603,77240.0
2021-11-02 15:10:00,144.82,144.83,144.52,144.6,192460.0,143.9504,143.9603,143.6522,143.7317,192460.0
2021-11-02 15:20:00,144.61,144.9,144.57,144.9,137420.0,143.7417,144.0299,143.7019,144.0299,137420.0
2021-11-02 15:30:00,144.88,145.33,144.82,145.33,635620.0,144.01,144.4573,143.9504,144.4573,635620.0
2021-11-02 15:40:00,145.31,145.62,145.23,145.6,637760.0,144.4375,144.7456,144.3579,144.7257,637760.0
2021-11-02 15:50:00,145.6,145.65,145.18,145.41,1410260.0,144.7257,144.7754,144.3082,144.5369,1410260.0
2021-11-03 09:30:00,145.9,146.0,145.19,145.71,608400.0,145.0239,145.1233,144.3182,144.8351,608400.0
2021-11-03 09:40:00,145.52,145.6,145.05,145.5,413640.0,144.6462,144.7257,144.179,144.6263,413640.0
2021-11-03 09:50:00,145.59,145.74,145.43,145.57,188860.0,144.7158,144.8649,144.5567,144.6959,188860.0
2021-11-03 10:00:00,145.62,145.7,145.15,145.15,372080.0,144.7456,144.8251,144.2784,144.2784,372080.0
2021-11-03 10:10:00,145.1,145.39,144.85,145.07,265380.0,144.2287,144.517,143.9802,144.1989,265380.0
2021-11-03 10:20:00,145.18,145.31,144.79,145.11,219400.0,144.3082,144.4375,143.9206,144.2387,219400.0
2021-11-03 10:30:00,145.0,145.23,144.72,144.88,141020.0,144.1293,144.3579,143.851,144.01,141020.0
2021-11-03 10:40:00,144.94,145.14,144.82,144.95,163020.0,144.0697,144.2685,143.9504,144.0796,163020.0
2021-11-03 10:50:00,144.98,145.13,144.92,144.99,129240.0,144.1094,144.2585,144.0498,144.1194,129240.0
2021-11-03 11:00:00,145.15,145.26,145.05,145.14,145440.0,144.2784,144.3878,144.179,144.2685,145440.0
2021-11-03 11:10:00,145.05,145.07,144.9,145.03,129560.0,144.179,144.1989,144.0299,144.1591,129560.0
2021-11-03 11:20:00,145.02,145.29,144.99,145.24,200620.0,144.1492,144.4176,144.1194,144.3679,200620.0
2021-11-03 11:30:00,145.21,145.29,145.08,145.29,68160.0,144.3381,144.4176,144.2088,144.4176,68160.0
2021-11-03 11:40:00,145.3,145.48,145.3,145.39,122160.0,144.4275,144.6064,144.4275,144.517,122160.0
2021-11-03 11:50:00,145.42,145.65,145.36,145.63,103600.0,144.5468,144.7754,144.4872,144.7555,103600.0
2021-11-03 12:00:00,145.61,145.73,145.58,145.7,122400.0,144.7357,144.8549,144.7058,144.8251,122400.0
2021-11-03 12:10:00,145.7,145.93,145.7,145.71,94100.0,144.8251,145.0537,144.8251,144.8351,94100.0
2021-11-03 12:20:00,145.69,145.72,145.46,145.46,133900.0,144.8152,144.845,144.5866,144.5866,133900.0
2021-11-03 12:30:00,145.5,145.5,145.25,145.31,102940.0,144.6263,144.6263,144.3778,144.4375,102940.0
2021-11-03 12:40:00,145.48,145.48,145.38,145.45,32900.0,144.6064,144.6064,144.507,144.5766,32900.0
2021-11-03 12:50:00,145.37,145.39,145.29,145.35,36800.0,144.4971,144.517,144.4176,144.4772,36800.0
2021-11-03 13:00:00,145.32,145.32,144.8,144.98,494280.0,144.4474,144.4474,143.9305,144.1094,494280.0
2021-11-03 13:10:00,145.0,145.05,144.59,144.68,318980.0,144.1293,144.179,143.7218,143.8112,318980.0
2021-11-03 13:20:00,144.74,144.87,144.7,144.77,127960.0,143.8709,144.0001,143.8311,143.9007,127960.0
2021-11-03 13:30:00,144.74,145.11,144.74,145.06,94000.0,143.8709,144.2387,143.8709,144.189,94000.0
2021-11-03 13:40:00,145.09,145.12,144.84,144.91,114380.0,144.2188,144.2486,143.9703,144.0399,114380.0
2021-11-03 13:50:00,144.9,144.94,144.74,144.75,65280.0,144.0299,144.0697,143.8709,143.8808,65280.0
2021-11-03 14:00:00,144.75,145.61,144.68,145.19,442740.0,143.8808,144.7357,143.8112,144.3182,442740.0
2021-11-03 14:10:00,145.15,145.15,144.76,145.15,127240.0,144.2784,144.2784,143.8908,144.2784,127240.0
2021-11-03 14:20:00,145.1,145.4,145.06,145.36,168480.0,144.2287,144.5269,144.189,144.4872,168480.0
2021-11-03 14:30:00,145.3,145.36,144.94,145.2,110800.0,144.4275,144.4872,144.0697,144.3281,110800.0
2021-11-03 14:40:00,145.22,145.76,145.2,145.73,256120.0,144.348,144.8848,144.3281,144.8549,256120.0
2021-11-03 14:50:00,145.79,145.99,145.7,145.88,404660.0,144.9146,145.1134,144.8251,145.004,404660.0
2021-11-03 15:00:00,145.92,146.07,145.83,145.9,309820.0,145.0438,145.1929,144.9543,145.0239,309820.0
2021-11-03 15:10:00,145.91,145.99,145.81,145.95,165780.0,145.0338,145.1134,144.9345,145.0736,165780.0
2021-11-03 15:20:00,145.96,146.05,145.89,146.05,162440.0,145.0835,145.173,145.014,145.173,162440.0
2021-11-03 15:30:00,146.11,146.42,146.06,146.42,328280.0,145.2326,145.5408,145.1829,145.5408,328280.0
2021-11-03 15:40:00,146.44,146.55,146.36,146.46,399440.0,145.5607,145.67,145.4811,145.5805,399440.0
2021-11-03 15:50:00,146.4,146.67,146.19,146.6,853520.0,145.5209,145.7893,145.3122,145.7197,853520.0
2021-11-04 09:30:00,147.12,147.45,146.31,147.08,1035020.0,146.2366,146.5646,145.4314,146.1968,1035020.0
2021-11-04 09:40:00,146.99,147.97,146.91,147.97,714340.0,146.1074,147.0815,146.0278,147.0815,714340.0
2021-11-04 09:50:00,147.93,147.99,147.21,147.65,508040.0,147.0417,147.1014,146.326,146.7634,508040.0
2021-11-04 10:00:00,147.64,147.65,147.25,147.48,300840.0,146.7535,146.7634,146.3658,146.5944,300840.0
2021-11-04 10:10:00,147.36,148.2,147.31,147.81,516840.0,146.4751,147.3101,146.4254,146.9224,516840.0
2021-11-04 10:20:00,147.76,148.36,147.65,148.29,451640.0,146.8727,147.4691,146.7634,147.3996,451640.0
2021-11-04 10:30:00,148.18,149.14,148.18,149.03,718300.0,147.2902,148.2445,147.2902,148.1351,718300.0
2021-11-04 10:40:00,149.02,149.49,148.82,149.49,717940.0,148.1252,148.5924,147.9264,148.5924,717940.0
2021-11-04 10:50:00,149.51,149.73,149.06,149.52,641740.0,148.6122,148.8309,148.1649,148.6222,641740.0
2021-11-04 11:00:00,149.56,149.56,149.0,149.0,330000.0,148.6619,148.6619,148.1053,148.1053,330000.0
2021-11-04 11:10:00,149.04,149.28,148.96,149.03,377480.0,148.1451,148.3836,148.0655,148.1351,377480.0
2021-11-04 11:20:00,149.04,149.15,148.37,148.39,318600.0,148.1451,148.2544,147.4791,147.499,318600.0
2021-11-04 11:30:00,148.42,148.65,148.12,148.33,424380.0,147.5288,147.7574,147.2306,147.4393,424380.0
2021-11-04 11:40:00,148.3,148.35,147.83,148.22,350840.0,147.4095,147.4592,146.9423,147.33,350840.0
2021-11-04 11:50:00,148.2,148.76,148.18,148.61,248340.0,147.3101,147.8667,147.2902,147.7176,248340.0
2021-11-04 12:00:00,148.57,148.76,148.42,148.62,156380.0,147.6779,147.8667,147.5288,147.7276,156380.0
2021-11-04 12:10:00,148.67,148.75,148.52,148.65,244220.0,147.7773,147.8568,147.6282,147.7574,244220.0
2021-11-04 12:20:00,148.64,148.7,148.21,148.4,136600.0,147.7475,147.8071,147.32,147.5089,136600.0
2021-11-04 12:30:00,148.46,148.51,148.27,148.51,81420.0,147.5685,147.6182,147.3797,147.6182,81420.0
2021-11-04 12:40:00,148.52,148.52,148.05,148.21,116220.0,147.6282,147.6282,147.161,147.32,116220.0
2021-11-04 12:50:00,148.31,148.42,148.21,148.39,102180.0,147.4194,147.5288,147.32,147.499,102180.0
2021-11-04 13:00:00,148.29,148.38,147.99,148.29,171520.0,147.3996,147.489,147.1014,147.3996,171520.0
2021-11-04 13:10:00,148.32,148.32,148.12,148.21,127060.0,147.4294,147.4294,147.2306,147.32,127060.0
2021-11-04 13:20:00,148.26,148.64,148.2,148.63,231320.0,147.3697,147.7475,147.3101,147.7375,231320.0
2021-11-04 13:30:00,148.61,148.77,148.5,148.56,372820.0,147.7176,147.8767,147.6083,147.6679,372820.0
2021-11-04 13:40:00,148.67,148.89,148.62,148.87,150400.0,147.7773,147.996,147.7276,147.9761,150400.0
2021-11-04 13:50:00,148.9,149.0,148.66,148.98,325920.0,148.0059,148.1053,147.7673,148.0854,325920.0
2021-11-04 14:00:00,148.97,149.09,148.85,149.09,213220.0,148.0755,148.1948,147.9562,148.1948,213220.0
2021-11-04 14:10:00,149.09,149.09,148.81,148.9,92320.0,148.1948,148.1948,147.9164,148.0059,92320.0
2021-11-04 14:20:00,148.93,148.98,148.8,148.81,132680.0,148.0357,148.0854,147.9065,147.9164,132680.0
2021-11-04 14:30:00,148.86,148.91,148.67,148.69,121620.0,147.9661,148.0158,147.7773,147.7972,121620.0
2021-11-04 14:40:00,148.79,148.79,148.63,148.65,90820.0,147.8966,147.8966,147.7375,147.7574,90820.0
2021-11-04 14:50:00,148.64,148.64,148.27,148.27,109060.0,147.7475,147.7475,147.3797,147.3797,109060.0
2021-11-04 15:00:00,148.25,148.48,148.18,148.33,193940.0,147.3598,147.5884,147.2902,147.4393,193940.0
2021-11-04 15:10:00,148.42,148.43,148.22,148.27,128020.0,147.5288,147.5387,147.33,147.3797,128020.0
2021-11-04 15:20:00,148.26,148.47,148.26,148.4,140960.0,147.3697,147.5785,147.3697,147.5089,140960.0
2021-11-04 15:30:00,148.41,148.54,148.36,148.39,246320.0,147.5188,147.6481,147.4691,147.499,246320.0
2021-11-04 15:40:00,148.33,148.33,147.95,148.26,315740.0,147.4393,147.4393,147.0616,147.3697,315740.0
2021-11-04 15:50:00,148.25,148.35,147.97,148.32,958260.0,147.3598,147.4592,147.0815,147.4294,958260.0
2021-11-05 09:30:00,149.17,149.95,148.83,149.51,1254780.0,148.2743,149.0496,147.9363,148.6122,1254780.0
2021-11-05 09:40:00,149.54,149.91,149.36,149.65,835280.0,148.6421,149.0098,148.4631,148.7514,835280.0
2021-11-05 09:50:00,149.66,149.78,149.03,149.78,632760.0,148.7613,148.8806,148.1351,148.8806,632760.0
2021-11-05 10:00:00,149.78,150.33,149.76,149.98,883740.0,148.8806,149.4273,148.8607,149.0794,883740.0
2021-11-05 10:10:00,150.0,150.17,149.88,150.02,349000.0,149.0993,149.2683,148.98,149.1192,349000.0
2021-11-05 10:20:00,150.0,150.21,149.96,150.1,315700.0,149.0993,149.308,149.0595,149.1987,315700.0
2021-11-05 10:30:00,150.11,150.3,150.01,150.1,329660.0,149.2086,149.3975,149.1092,149.1987,329660.0
2021-11-05 10:40:00,150.1,150.12,149.72,149.89,466500.0,149.1987,149.2186,148.821,148.99,466500.0
2021-11-05 10:50:00,149.9,150.08,149.7,149.98,282420.0,148.9999,149.1788,148.8011,149.0794,282420.0
2021-11-05 11:00:00,150.0,150.02,149.76,149.86,220660.0,149.0993,149.1192,148.8607,148.9601,220660.0
2021-11-05 11:10:00,149.87,149.92,149.67,149.82,164060.0,148.9701,149.0198,148.7713,148.9204,164060.0
2021-11-05 11:20:00,149.83,149.84,149.4,149.53,232600.0,148.9303,148.9403,148.5029,148.6321,232600.0
2021-11-05 11:30:00,149.56,149.88,149.55,149.78,201600.0,148.6619,148.98,148.652,148.8806,201600.0
2021-11-05 11:40:00,149.81,149.85,149.56,149.74,309580.0,148.9104,148.9502,148.6619,148.8409,309580.0
2021-11-05 11:50:00,149.76,149.79,149.58,149.75,163140.0,148.8607,148.8906,148.6818,148.8508,163140.0
2021-11-05 12:00:00,149.65,149.78,149.65,149.74,142660.0,148.7514,148.8806,148.7514,148.8409,142660.0
2021-11-05 12:10:00,149.73,149.89,149.62,149.73,177020.0,148.8309,148.99,148.7216,148.8309,177020.0
2021-11-05 12:20:00,149.75,149.97,149.75,149.84,217320.0,148.8508,149.0695,148.8508,148.9403,217320.0
2021-11-05 12:30:00,149.81,149.89,149.48,149.69,215580.0,148.9104,148.99,148.5824,148.7912,215580.0
2021-11-05 12:40:00,149.68,149.71,149.44,149.46,129800.0,148.7812,148.811,148.5427,148.5625,129800.0
2021-11-05 12:50:00,149.44,149.62,149.3,149.39,139000.0,148.5427,148.7216,148.4035,148.493,139000.0
2021-11-05 13:00:00,149.36,149.49,149.21,149.25,163220.0,148.4631,148.5924,148.314,148.3538,163220.0
2021-11-05 13:10:00,149.23,149.25,148.89,148.95,352500.0,148.3339,148.3538,147.996,148.0556,352500.0
2021-11-05 13:20:00,148.99,149.06,148.42,148.42,268560.0,148.0954,148.1649,147.5288,147.5288,268560.0
2021-11-05 13:30:00,148.33,148.73,148.2,148.45,604940.0,147.4393,147.8369,147.3101,147.5586,604940.0
2021-11-05 13:40:00,148.42,148.67,148.42,148.65,201900.0,147.5288,147.7773,147.5288,147.7574,201900.0
2021-11-05 13:50:00,148.66,149.0,148.64,149.0,127540.0,147.7673,148.1053,147.7475,148.1053,127540.0
2021-11-05 14:00:00,148.99,149.08,148.87,148.87,215800.0,148.0954,148.1848,147.9761,147.9761,215800.0
2021-11-05 14:10:00,148.83,149.17,148.81,149.17,248780.0,147.9363,148.2743,147.9164,148.2743,248780.0
2021-11-05 14:20:00,149.16,149.3,149.0,149.3,243380.0,148.2643,148.4035,148.1053,148.4035,243380.0
2021-11-05 14:30:00,149.33,149.34,149.09,149.18,201020.0,148.4333,148.4433,148.1948,148.2842,201020.0
2021-11-05 14:40:00,149.19,149.2,149.0,149.02,139260.0,148.2942,148.3041,148.1053,148.1252,139260.0
2021-11-05 14:50:00,149.02,149.13,148.94,149.09,106660.0,148.1252,148.2345,148.0457,148.1948,106660.0
2021-11-05 15:00:00,149.1,149.13,148.53,148.75,292840.0,148.2047,148.2345,147.6381,147.8568,292840.0
2021-11-05 15:10:00,148.78,148.84,148.72,148.78,124000.0,147.8866,147.9463,147.827,147.8866,124000.0
2021-11-05 15:20:00,148.78,148.91,148.6,148.84,290460.0,147.8866,148.0158,147.7077,147.9463,290460.0
2021-11-05 15:30:00,148.87,149.31,148.87,149.1,430480.0,147.9761,148.4134,147.9761,148.2047,430480.0
2021-11-05 15:40:00,149.12,149.12,148.8,148.85,404860.0,148.2246,148.2246,147.9065,147.9562,404860.0
2021-11-05 15:50:00,148.84,149.0,148.66,148.83,1252480.0,147.9463,148.1053,147.7673,147.9363,1252480.0
2021-11-08 09:30:00,149.83,150.3,148.89,149.75,887100.0,148.9303,149.3975,147.996,148.8508,887100.0
2021-11-08 09:40:00,149.93,150.54,149.84,150.25,561820.0,149.0297,149.636,148.9403,149.3478,561820.0
2021-11-08 09:50:00,150.32,150.62,149.59,149.94,429940.0,149.4174,149.7156,148.6918,149.0397,429940.0
2021-11-08 10:00:00,149.9,150.21,149.5,149.54,239060.0,148.9999,149.308,148.6023,148.6421,239060.0
2021-11-08 10:10:00,149.57,149.64,149.31,149.55,162080.0,148.6719,148.7415,148.4134,148.652,162080.0
2021-11-08 10:20:00,149.6,149.62,149.1,149.37,147260.0,148.7017,148.7216,148.2047,148.4731,147260.0
2021-11-08 10:30:00,149.37,149.5,148.87,148.87,138480.0,148.4731,148.6023,147.9761,147.9761,138480.0
2021-11-08 10:40:00,148.93,149.16,148.59,149.09,187920.0,148.0357,148.2643,147.6978,148.1948,187920.0
2021-11-08 10:50:00,149.07,149.34,148.95,149.14,102920.0,148.1749,148.4433,148.0556,148.2445,102920.0
2021-11-08 11:00:00,149.03,149.16,148.82,149.08,125000.0,148.1351,148.2643,147.9264,148.1848,125000.0
2021-11-08 11:10:00,149.09,149.21,148.85,149.2,87220.0,148.1948,148.314,147.9562,148.3041,87220.0
2021-11-08 11:20:00,149.3,149.62,149.3,149.45,115580.0,148.4035,148.7216,148.4035,148.5526,115580.0
2021-11-08 11:30:00,149.49,149.7,149.42,149.65,117300.0,148.5924,148.8011,148.5228,148.7514,117300.0
2021-11-08 11:40:00,149.71,149.71,149.43,149.51,144960.0,148.811,148.811,148.5327,148.6122,144960.0
2021-11-08 11:50:00,149.43,149.49,149.15,149.27,129200.0,148.5327,148.5924,148.2544,148.3737,129200.0
2021-11-08 12:00:00,149.25,149.33,149.05,149.1,66780.0,148.3538,148.4333,148.155,148.2047,66780.0
2021-11-08 12:10:00,149.12,149.3,149.05,149.3,50780.0,148.2246,148.4035,148.155,148.4035,50780.0
2021-11-08 12:20:00,149.28,149.28,149.02,149.12,54200.0,148.3836,148.3836,148.1252,148.2246,54200.0
2021-11-08 12:30:00,149.12,149.43,149.07,149.08,99060.0,148.2246,148.5327,148.1749,148.1848,99060.0
2021-11-08 12:40:00,149.14,149.27,149.1,149.24,64000.0,148.2445,148.3737,148.2047,148.3439,64000.0
2021-11-08 12:50:00,149.21,149.27,149.1,149.27,39880.0,148.314,148.3737,148.2047,148.3737,39880.0
2021-11-08 13:00:00,149.22,149.39,149.22,149.22,103220.0,148.324,148.493,148.324,148.324,103220.0
2021-11-08 13:10:00,149.31,149.36,149.23,149.35,39840.0,148.4134,148.4631,148.3339,148.4532,39840.0
2021-11-08 13:20:00,149.45,149.47,149.33,149.41,33840.0,148.5526,148.5725,148.4333,148.5128,33840.0
2021-11-08 13:30:00,149.38,149.4,149.15,149.23,64980.0,148.483,148.5029,148.2544,148.3339,64980.0
2021-11-08 13:40:00,149.27,149.33,149.25,149.25,16000.0,148.3737,148.4333,148.3538,148.3538,16000.0
2021-11-08 13:50:00,149.26,149.32,149.1,149.1,39240.0,148.3637,148.4234,148.2047,148.2047,39240.0
2021-11-08 14:00:00,149.1,149.23,149.09,149.2,31480.0,148.2047,148.3339,148.1948,148.3041,31480.0
2021-11-08 14:10:00,149.26,149.43,149.13,149.43,64780.0,148.3637,148.5327,148.2345,148.5327,64780.0
2021-11-08 14:20:00,149.44,149.44,149.1,149.16,55400.0,148.5427,148.5427,148.2047,148.2643,55400.0
2021-11-08 14:30:00,149.16,149.22,149.12,149.14,43200.0,148.2643,148.324,148.2246,148.2445,43200.0
2021-11-08 14:40:00,149.25,149.32,149.25,149.25,16000.0,148.3538,148.4234,148.3538,148.3538,16000.0
2021-11-08 14:50:00,149.3,149.3,149.26,149.27,22400.0,148.4035,148.4035,148.3637,148.3737,22400.0
2021-11-08 15:00:00,149.24,149.31,149.24,149.31,23000.0,148.3439,148.4134,148.3439,148.4134,23000.0
2021-11-08 15:10:00,149.3,149.37,149.3,149.37,21840.0,148.4035,148.4731,148.4035,148.4731,21840.0
2021-11-08 15:20:00,149.37,149.37,149.28,149.33,53280.0,148.4731,148.4731,148.3836,148.4333,53280.0
2021-11-08 15:30:00,149.34,149.34,149.19,149.25,216260.0,148.4433,148.4433,148.2942,148.3538,216260.0
2021-11-08 15:40:00,149.24,149.24,148.43,148.59,220000.0,148.3439,148.3439,147.5387,147.6978,220000.0
2021-11-08 15:50:00,148.6,149.18,148.56,149.01,707020.0,147.7077,148.2842,147.6679,148.1152,707020.0
2021-11-09 09:30:00,149.23,149.83,148.75,149.11,837600.0,148.3339,148.9303,147.8568,148.2146,837600.0
2021-11-09 09:40:00,149.2,149.5,148.37,148.44,223360.0,148.3041,148.6023,147.4791,147.5487,223360.0
2021-11-09 09:50:00,148.53,148.7,148.13,148.36,292000.0,147.6381,147.8071,147.2405,147.4691,292000.0
2021-11-09 10:00:00,148.35,148.48,147.38,147.62,286500.0,147.4592,147.5884,146.495,146.7336,286500.0
2021-11-09 10:10:00,147.35,147.97,147.24,147.85,304460.0,146.4652,147.0815,146.3559,146.9622,304460.0
2021-11-09 10:20:00,147.86,148.4,147.76,148.17,110120.0,146.9721,147.5089,146.8727,147.2803,110120.0
2021-11-09 10:30:00,148.12,148.53,148.06,148.38,148360.0,147.2306,147.6381,147.1709,147.489,148360.0
2021-11-09 10:40:00,148.42,148.46,148.23,148.3,97800.0,147.5288,147.5685,147.3399,147.4095,97800.0
2021-11-09 10:50:00,148.33,148.41,148.07,148.23,90920.0,147.4393,147.5188,147.1809,147.3399,90920.0
2021-11-09 11:00:00,148.3,148.45,147.97,148.02,101700.0,147.4095,147.5586,147.0815,147.1312,101700.0
2021-11-09 11:10:00,148.09,148.21,147.77,148.14,104340.0,147.2008,147.32,146.8827,147.2505,104340.0
2021-11-09 11:20:00,148.18,148.26,147.85,148.15,210880.0,147.2902,147.3697,146.9622,147.2604,210880.0
2021-11-09 11:30:00,148.18,148.28,148.08,148.2,40820.0,147.2902,147.3896,147.1908,147.3101,40820.0
2021-11-09 11:40:00,148.11,148.5,148.11,148.19,67600.0,147.2206,147.6083,147.2206,147.3002,67600.0
2021-11-09 11:50:00,148.3,148.39,148.13,148.32,130220.0,147.4095,147.499,147.2405,147.4294,130220.0
2021-11-09 12:00:00,148.21,148.36,148.05,148.21,71500.0,147.32,147.4691,147.161,147.32,71500.0
2021-11-09 12:10:00,148.26,148.5,148.26,148.39,41060.0,147.3697,147.6083,147.3697,147.499,41060.0
2021-11-09 12:20:00,148.38,148.55,148.38,148.52,34240.0,147.489,147.658,147.489,147.6282,34240.0
2021-11-09 12:30:00,148.58,148.58,148.48,148.54,31100.0,147.6878,147.6878,147.5884,147.6481,31100.0
2021-11-09 12:40:00,148.45,148.75,148.45,148.56,73880.0,147.5586,147.8568,147.5586,147.6679,73880.0
2021-11-09 12:50:00,148.69,148.8,148.37,148.57,60820.0,147.7972,147.9065,147.4791,147.6779,60820.0
2021-11-09 13:00:00,148.65,148.72,148.48,148.55,44860.0,147.7574,147.827,147.5884,147.658,44860.0
2021-11-09 13:10:00,148.39,148.55,148.38,148.54,62900.0,147.499,147.658,147.489,147.6481,62900.0
2021-11-09 13:20:00,148.46,148.46,148.23,148.23,33440.0,147.5685,147.5685,147.3399,147.3399,33440.0
2021-11-09 13:30:00,148.38,148.41,148.29,148.3,34360.0,147.489,147.5188,147.3996,147.4095,34360.0
2021-11-09 13:40:00,148.25,148.25,148.09,148.09,28000.0,147.3598,147.3598,147.2008,147.2008,28000.0
2021-11-09 13:50:00,148.09,148.14,147.99,148.11,55460.0,147.2008,147.2505,147.1014,147.2206,55460.0
2021-11-09 14:00:00,148.09,148.37,148.09,148.2,55160.0,147.2008,147.4791,147.2008,147.3101,55160.0
2021-11-09 14:10:00,148.2,148.29,148.08,148.25,50180.0,147.3101,147.3996,147.1908,147.3598,50180.0
2021-11-09 14:20:00,148.19,148.33,148.0,148.06,126540.0,147.3002,147.4393,147.1113,147.1709,126540.0
2021-11-09 14:30:00,148.06,148.31,148.03,148.24,43640.0,147.1709,147.4194,147.1411,147.3499,43640.0
2021-11-09 14:40:00,148.23,148.45,148.13,148.35,42000.0,147.3399,147.5586,147.2405,147.4592,42000.0
2021-11-09 14:50:00,148.32,148.4,148.19,148.28,86620.0,147.4294,147.5089,147.3002,147.3896,86620.0
2021-11-09 15:00:00,148.32,148.32,148.17,148.26,58180.0,147.4294,147.4294,147.2803,147.3697,58180.0
2021-11-09 15:10:00,148.3,148.43,148.25,148.33,55480.0,147.4095,147.5387,147.3598,147.4393,55480.0
2021-11-09 15:20:00,148.35,148.5,148.34,148.4,53040.0,147.4592,147.6083,147.4493,147.5089,53040.0
2021-11-09 15:30:00,148.41,148.58,148.31,148.58,147540.0,147.5188,147.6878,147.4194,147.6878,147540.0
2021-11-09 15:40:00,148.62,148.79,148.48,148.58,167580.0,147.7276,147.8966,147.5884,147.6878,167580.0
2021-11-09 15:50:00,148.53,149.12,148.53,148.89,836720.0,147.6381,148.2246,147.6381,147.996,836720.0
2021-11-10 09:30:00,147.5,148.07,146.84,146.89,878120.0,146.6143,147.1809,145.9583,146.008,878120.0
2021-11-10 09:40:00,146.81,146.98,146.13,146.27,473460.0,145.9284,146.0974,145.2525,145.3917,473460.0
2021-11-10 09:50:00,146.12,147.04,145.93,146.93,592320.0,145.2426,146.1571,145.0537,146.0477,592320.0
2021-11-10 10:00:00,146.9,147.31,146.8,147.2,318700.0,146.0179,146.4254,145.9185,146.3161,318700.0
2021-11-10 10:10:00,147.2,147.86,147.06,147.69,238000.0,146.3161,146.9721,146.1769,146.8032,238000.0
2021-11-10 10:20:00,147.7,147.72,147.37,147.37,172680.0,146.8131,146.833,146.4851,146.4851,172680.0
2021-11-10 10:30:00,147.46,147.62,146.85,146.91,436680.0,146.5745,146.7336,145.9682,146.0278,436680.0
2021-11-10 10:40:00,146.94,147.01,146.57,146.76,149560.0,146.0577,146.1272,145.6899,145.8787,149560.0
2021-11-10 10:50:00,146.73,146.9,146.66,146.88,71580.0,145.8489,146.0179,145.7793,145.998,71580.0
2021-11-10 11:00:00,146.9,147.11,146.72,146.72,89160.0,146.0179,146.2266,145.839,145.839,89160.0
2021-11-10 11:10:00,146.97,147.29,146.97,147.24,119480.0,146.0875,146.4056,146.0875,146.3559,119480.0
2021-11-10 11:20:00,147.21,147.47,147.15,147.35,201100.0,146.326,146.5845,146.2664,146.4652,201100.0
2021-11-10 11:30:00,147.28,147.38,147.11,147.11,104680.0,146.3956,146.495,146.2266,146.2266,104680.0
2021-11-10 11:40:00,147.12,147.31,146.86,147.31,162100.0,146.2366,146.4254,145.9781,146.4254,162100.0
2021-11-10 11:50:00,147.3,147.3,147.16,147.18,116000.0,146.4155,146.4155,146.2763,146.2962,116000.0
2021-11-10 12:00:00,147.27,147.3,147.11,147.2,116520.0,146.3857,146.4155,146.2266,146.3161,116520.0
2021-11-10 12:10:00,147.37,147.37,147.08,147.12,61740.0,146.4851,146.4851,146.1968,146.2366,61740.0
2021-11-10 12:20:00,147.14,147.14,146.96,146.99,20000.0,146.2565,146.2565,146.0775,146.1074,20000.0
2021-11-10 12:30:00,147.0,147.1,146.97,147.0,64000.0,146.1173,146.2167,146.0875,146.1173,64000.0
2021-11-10 12:40:00,146.98,147.06,146.78,146.86,82840.0,146.0974,146.1769,145.8986,145.9781,82840.0
2021-11-10 12:50:00,146.94,147.07,146.85,147.0,39540.0,146.0577,146.1869,145.9682,146.1173,39540.0
2021-11-10 13:00:00,147.09,147.15,146.35,146.71,263240.0,146.2068,146.2664,145.4712,145.829,263240.0
2021-11-10 13:10:00,146.64,146.73,146.19,146.45,267160.0,145.7595,145.8489,145.3122,145.5706,267160.0
2021-11-10 13:20:00,146.41,146.67,146.23,146.6,109140.0,145.5308,145.7893,145.3519,145.7197,109140.0
2021-11-10 13:30:00,146.56,146.66,146.4,146.41,151820.0,145.6799,145.7793,145.5209,145.5308,151820.0
2021-11-10 13:40:00,146.44,146.5,146.31,146.37,46320.0,145.5607,145.6203,145.4314,145.4911,46320.0
2021-11-10 13:50:00,146.32,146.32,145.97,146.16,149740.0,145.4414,145.4414,145.0935,145.2823,149740.0
2021-11-10 14:00:00,146.12,146.18,145.72,146.16,217800.0,145.2426,145.3022,144.845,145.2823,217800.0
2021-11-10 14:10:00,146.17,146.18,145.55,145.64,244720.0,145.2923,145.3022,144.676,144.7655,244720.0
2021-11-10 14:20:00,145.65,145.68,145.17,145.25,255740.0,144.7754,144.8052,144.2983,144.3778,255740.0
2021-11-10 14:30:00,145.26,145.48,144.84,144.86,305080.0,144.3878,144.6064,143.9703,143.9902,305080.0
2021-11-10 14:40:00,144.94,145.17,144.54,145.08,335680.0,144.0697,144.2983,143.6721,144.2088,335680.0
2021-11-10 14:50:00,145.1,145.44,145.04,145.23,184680.0,144.2287,144.5667,144.1691,144.3579,184680.0
2021-11-10 15:00:00,145.29,145.51,145.21,145.49,140140.0,144.4176,144.6363,144.3381,144.6164,140140.0
2021-11-10 15:10:00,145.6,145.75,145.55,145.68,121100.0,144.7257,144.8748,144.676,144.8052,121100.0
2021-11-10 15:20:00,145.68,145.75,145.43,145.6,192100.0,144.8052,144.8748,144.5567,144.7257,192100.0
2021-11-10 15:30:00,145.63,145.69,145.33,145.41,153320.0,144.7555,144.8152,144.4573,144.5369,153320.0
2021-11-10 15:40:00,145.6,145.61,145.36,145.58,182520.0,144.7257,144.7357,144.4872,144.7058,182520.0
2021-11-10 15:50:00,145.61,146.27,145.61,145.94,1154260.0,144.7357,145.3917,144.7357,145.0637,1154260.0
2021-11-11 09:30:00,146.49,147.09,146.39,146.75,543720.0,145.6104,146.2068,145.511,145.8688,543720.0
2021-11-11 09:40:00,146.76,147.15,146.65,147.05,249820.0,145.8787,146.2664,145.7694,146.167,249820.0
2021-11-11 09:50:00,147.05,147.54,146.94,147.18,217440.0,146.167,146.6541,146.0577,146.2962,217440.0
2021-11-11 10:00:00,147.26,147.34,146.95,146.99,120260.0,146.3757,146.4553,146.0676,146.1074,120260.0
2021-11-11 10:10:00,146.99,146.99,146.61,146.82,179620.0,146.1074,146.1074,145.7296,145.9384,179620.0
2021-11-11 10:20:00,146.73,146.79,146.36,146.41,174180.0,145.8489,145.9086,145.4811,145.5308,174180.0
2021-11-11 10:30:00,146.42,146.69,146.35,146.67,49120.0,145.5408,145.8092,145.4712,145.7893,49120.0
2021-11-11 10:40:00,146.61,146.78,146.47,146.7,57300.0,145.7296,145.8986,145.5905,145.8191,57300.0
2021-11-11 10:50:00,146.75,147.04,146.73,146.99,142300.0,145.8688,146.1571,145.8489,146.1074,142300.0
2021-11-11 11:00:00,147.0,147.05,146.8,146.84,63980.0,146.1173,146.167,145.9185,145.9583,63980.0
2021-11-11 11:10:00,146.86,146.86,146.63,146.79,46680.0,145.9781,145.9781,145.7495,145.9086,46680.0
2021-11-11 11:20:00,146.79,146.95,146.76,146.84,48020.0,145.9086,146.0676,145.8787,145.9583,48020.0
2021-11-11 11:30:00,146.83,147.14,146.8,147.14,61400.0,145.9483,146.2565,145.9185,146.2565,61400.0
2021-11-11 11:40:00,147.14,147.14,146.96,146.98,42040.0,146.2565,146.2565,146.0775,146.0974,42040.0
2021-11-11 11:50:00,147.0,147.01,146.82,146.82,57120.0,146.1173,146.1272,145.9384,145.9384,57120.0
2021-11-11 12:00:00,146.83,146.89,146.67,146.78,79120.0,145.9483,146.008,145.7893,145.8986,79120.0
2021-11-11 12:10:00,146.73,146.81,146.37,146.46,79540.0,145.8489,145.9284,145.4911,145.5805,79540.0
2021-11-11 12:20:00,146.5,146.6,146.47,146.47,32860.0,145.6203,145.7197,145.5905,145.5905,32860.0
2021-11-11 12:30:00,146.55,146.74,146.54,146.71,46920.0,145.67,145.8589,145.6601,145.829,46920.0
2021-11-11 12:40:00,146.71,146.78,146.56,146.56,32140.0,145.829,145.8986,145.6799,145.6799,32140.0
2021-11-11 12:50:00,146.56,146.56,146.38,146.4,43440.0,145.6799,145.6799,145.501,145.5209,43440.0
2021-11-11 13:00:00,146.35,146.38,146.15,146.15,76020.0,145.4712,145.501,145.2724,145.2724,76020.0
2021-11-11 13:10:00,146.15,146.23,146.06,146.16,157700.0,145.2724,145.3519,145.1829,145.2823,157700.0
2021-11-11 13:20:00,146.15,146.29,146.1,146.24,90500.0,145.2724,145.4116,145.2227,145.3619,90500.0
2021-11-11 13:30:00,146.24,146.3,146.23,146.25,43900.0,145.3619,145.4215,145.3519,145.3718,43900.0
2021-11-11 13:40:00,146.23,146.23,146.19,146.23,21640.0,145.3519,145.3519,145.3122,145.3519,21640.0
2021-11-11 13:50:00,146.22,146.29,146.18,146.29,37500.0,145.342,145.4116,145.3022,145.4116,37500.0
2021-11-11 14:00:00,146.31,146.33,146.23,146.33,41560.0,145.4314,145.4513,145.3519,145.4513,41560.0
2021-11-11 14:10:00,146.36,146.36,146.19,146.22,68860.0,145.4811,145.4811,145.3122,145.342,68860.0
2021-11-11 14:20:00,146.16,146.21,146.05,146.06,76400.0,145.2823,145.332,145.173,145.1829,76400.0
2021-11-11 14:30:00,146.1,146.27,146.1,146.25,21600.0,145.2227,145.3917,145.2227,145.3718,21600.0
2021-11-11 14:40:00,146.29,146.29,146.1,146.19,18000.0,145.4116,145.4116,145.2227,145.3122,18000.0
2021-11-11 14:50:00,146.11,146.12,145.99,146.02,29200.0,145.2326,145.2426,145.1134,145.1432,29200.0
2021-11-11 15:00:00,146.02,146.09,145.92,146.09,42500.0,145.1432,145.2128,145.0438,145.2128,42500.0
2021-11-11 15:10:00,145.98,146.01,145.91,145.96,33160.0,145.1034,145.1332,145.0338,145.0835,33160.0
2021-11-11 15:20:00,145.92,146.06,145.82,146.03,53880.0,145.0438,145.1829,144.9444,145.1531,53880.0
2021-11-11 15:30:00,146.09,146.11,145.9,145.9,62900.0,145.2128,145.2326,145.0239,145.0239,62900.0
2021-11-11 15:40:00,145.95,145.96,145.79,145.83,131860.0,145.0736,145.0835,144.9146,144.9543,131860.0
2021-11-11 15:50:00,145.75,145.87,145.6,145.77,663180.0,144.8748,144.9941,144.7257,144.8947,663180.0
2021-11-12 09:30:00,146.75,146.9,145.41,145.55,790120.0,145.8688,146.0179,144.5369,144.676,790120.0
2021-11-12 09:40:00,145.82,145.89,145.55,145.69,332760.0,144.9444,145.014,144.676,144.8152,332760.0
2021-11-12 09:50:00,145.7,146.34,145.7,146.13,416860.0,144.8251,145.4613,144.8251,145.2525,416860.0
2021-11-12 10:00:00,146.12,147.06,146.12,147.01,228440.0,145.2426,146.1769,145.2426,146.1272,228440.0
2021-11-12 10:10:00,147.02,147.18,146.65,146.92,201320.0,146.1372,146.2962,145.7694,146.0378,201320.0
2021-11-12 10:20:00,147.05,147.09,146.88,147.0,92560.0,146.167,146.2068,145.998,146.1173,92560.0
2021-11-12 10:30:00,146.95,146.95,146.35,146.4,86540.0,146.0676,146.0676,145.4712,145.5209,86540.0
2021-11-12 10:40:00,146.45,147.0,146.45,146.93,75300.0,145.5706,146.1173,145.5706,146.0477,75300.0
2021-11-12 10:50:00,146.88,147.1,146.75,146.89,74980.0,145.998,146.2167,145.8688,146.008,74980.0
2021-11-12 11:00:00,146.96,147.24,146.9,147.19,132840.0,146.0775,146.3559,146.0179,146.3062,132840.0
2021-11-12 11:10:00,147.19,147.57,147.07,147.55,232180.0,146.3062,146.6839,146.1869,146.664,232180.0
2021-11-12 11:20:00,147.54,147.71,147.48,147.71,109040.0,146.6541,146.823,146.5944,146.823,109040.0
2021-11-12 11:30:00,147.7,147.81,147.58,147.63,66080.0,146.8131,146.9224,146.6938,146.7435,66080.0
2021-11-12 11:40:00,147.7,147.73,147.28,147.43,79360.0,146.8131,146.8429,146.3956,146.5447,79360.0
2021-11-12 11:50:00,147.48,147.95,147.42,147.83,235320.0,146.5944,147.0616,146.5348,146.9423,235320.0
2021-11-12 12:00:00,147.88,147.99,147.83,147.95,103660.0,146.992,147.1014,146.9423,147.0616,103660.0
2021-11-12 12:10:00,147.89,148.43,147.83,148.4,270760.0,147.002,147.5387,146.9423,147.5089,270760.0
2021-11-12 12:20:00,148.42,148.45,148.31,148.44,92800.0,147.5288,147.5586,147.4194,147.5487,92800.0
2021-11-12 12:30:00,148.47,148.58,148.43,148.55,74960.0,147.5785,147.6878,147.5387,147.658,74960.0
2021-11-12 12:40:00,148.52,148.8,148.18,148.27,284120.0,147.6282,147.9065,147.2902,147.3797,284120.0
2021-11-12 12:50:00,148.2,148.31,148.08,148.16,52080.0,147.3101,147.4194,147.1908,147.2703,52080.0
2021-11-12 13:00:00,148.17,148.35,148.1,148.35,179080.0,147.2803,147.4592,147.2107,147.4592,179080.0
2021-11-12 13:10:00,148.3,148.39,148.12,148.2,54340.0,147.4095,147.499,147.2306,147.3101,54340.0
2021-11-12 13:20:00,148.15,148.22,148.08,148.12,45640.0,147.2604,147.33,147.1908,147.2306,45640.0
2021-11-12 13:30:00,148.15,148.35,148.15,148.35,69920.0,147.2604,147.4592,147.2604,147.4592,69920.0
2021-11-12 13:40:00,148.4,148.51,148.4,148.41,129880.0,147.5089,147.6182,147.5089,147.5188,129880.0
2021-11-12 13:50:00,148.38,148.57,148.31,148.57,138420.0,147.489,147.6779,147.4194,147.6779,138420.0
2021-11-12 14:00:00,148.56,148.58,148.31,148.31,45560.0,147.6679,147.6878,147.4194,147.4194,45560.0
2021-11-12 14:10:00,148.31,148.5,148.31,148.47,43220.0,147.4194,147.6083,147.4194,147.5785,43220.0
2021-11-12 14:20:00,148.42,148.42,148.22,148.23,34080.0,147.5288,147.5288,147.33,147.3399,34080.0
2021-11-12 14:30:00,148.26,148.31,148.16,148.26,193320.0,147.3697,147.4194,147.2703,147.3697,193320.0
2021-11-12 14:40:00,148.24,148.4,148.22,148.33,100700.0,147.3499,147.5089,147.33,147.4393,100700.0
2021-11-12 14:50:00,148.38,148.47,148.37,148.42,108180.0,147.489,147.5785,147.4791,147.5288,108180.0
2021-11-12 15:00:00,148.41,148.51,148.38,148.47,127400.0,147.5188,147.6182,147.489,147.5785,127400.0
2021-11-12 15:10:00,148.44,148.6,148.43,148.58,89680.0,147.5487,147.7077,147.5387,147.6878,89680.0
2021-11-12 15:20:00,148.63,148.73,148.62,148.65,70000.0,147.7375,147.8369,147.7276,147.7574,70000.0
2021-11-12 15:30:00,148.7,148.82,148.61,148.8,260900.0,147.8071,147.9264,147.7176,147.9065,260900.0
2021-11-12 15:40:00,148.78,148.8,148.55,148.57,256320.0,147.8866,147.9065,147.658,147.6779,256320.0
2021-11-12 15:50:00,148.6,148.85,148.54,148.71,786740.0,147.7077,147.9562,147.6481,147.817,786740.0
2021-11-15 09:30:00,148.96,149.35,148.56,149.27,1156460.0,148.0655,148.4532,147.6679,148.3737,1156460.0
2021-11-15 09:40:00,149.43,149.55,148.58,149.08,424780.0,148.5327,148.652,147.6878,148.1848,424780.0
2021-11-15 09:50:00,148.95,149.27,148.85,149.16,370620.0,148.0556,148.3737,147.9562,148.2643,370620.0
2021-11-15 10:00:00,149.11,149.11,148.7,148.75,339080.0,148.2146,148.2146,147.8071,147.8568,339080.0
2021-11-15 10:10:00,148.7,148.74,148.24,148.28,267240.0,147.8071,147.8469,147.3499,147.3896,267240.0
2021-11-15 10:20:00,148.33,148.66,148.32,148.35,273720.0,147.4393,147.7673,147.4294,147.4592,273720.0
2021-11-15 10:30:00,148.37,148.61,148.33,148.33,235960.0,147.4791,147.7176,147.4393,147.4393,235960.0
2021-11-15 10:40:00,148.28,148.34,147.93,148.13,464980.0,147.3896,147.4493,147.0417,147.2405,464980.0
2021-11-15 10:50:00,148.21,148.33,148.17,148.17,98760.0,147.32,147.4393,147.2803,147.2803,98760.0
2021-11-15 11:00:00,148.23,148.3,148.0,148.12,127260.0,147.3399,147.4095,147.1113,147.2306,127260.0
2021-11-15 11:10:00,148.22,148.23,147.93,148.01,103400.0,147.33,147.3399,147.0417,147.1212,103400.0
2021-11-15 11:20:00,148.05,148.18,148.02,148.13,31020.0,147.161,147.2902,147.1312,147.2405,31020.0
2021-11-15 11:30:00,148.04,148.4,148.04,148.1,183840.0,147.1511,147.5089,147.1511,147.2107,183840.0
2021-11-15 11:40:00,148.1,148.1,147.6,147.76,148780.0,147.2107,147.2107,146.7137,146.8727,148780.0
2021-11-15 11:50:00,147.76,148.2,147.58,148.2,256320.0,146.8727,147.3101,146.6938,147.3101,256320.0
2021-11-15 12:00:00,148.2,148.45,148.18,148.18,128960.0,147.3101,147.5586,147.2902,147.2902,128960.0
2021-11-15 12:10:00,148.17,148.31,148.14,148.24,92400.0,147.2803,147.4194,147.2505,147.3499,92400.0
2021-11-15 12:20:00,148.24,148.24,147.79,148.18,205200.0,147.3499,147.3499,146.9026,147.2902,205200.0
2021-11-15 12:30:00,148.21,148.4,148.2,148.4,74580.0,147.32,147.5089,147.3101,147.5089,74580.0
2021-11-15 12:40:00,148.41,148.45,148.15,148.15,64020.0,147.5188,147.5586,147.2604,147.2604,64020.0
2021-11-15 12:50:00,148.26,148.49,148.26,148.41,67720.0,147.3697,147.5984,147.3697,147.5188,67720.0
2021-11-15 13:00:00,148.4,148.53,148.34,148.34,41280.0,147.5089,147.6381,147.4493,147.4493,41280.0
2021-11-15 13:10:00,148.31,148.32,148.11,148.3,199580.0,147.4194,147.4294,147.2206,147.4095,199580.0
2021-11-15 13:20:00,148.17,148.35,148.08,148.23,176340.0,147.2803,147.4592,147.1908,147.3399,176340.0
2021-11-15 13:30:00,148.33,148.4,148.23,148.23,24060.0,147.4393,147.5089,147.3399,147.3399,24060.0
2021-11-15 13:40:00,148.23,148.4,148.15,148.38,25940.0,147.3399,147.5089,147.2604,147.489,25940.0
2021-11-15 13:50:00,148.33,148.33,148.2,148.24,28880.0,147.4393,147.4393,147.3101,147.3499,28880.0
2021-11-15 14:00:00,148.16,148.16,147.99,148.02,31060.0,147.2703,147.2703,147.1014,147.1312,31060.0
2021-11-15 14:10:00,148.01,148.15,148.01,148.02,84880.0,147.1212,147.2604,147.1212,147.1312,84880.0
2021-11-15 14:20:00,148.03,148.1,147.96,148.08,47800.0,147.1411,147.2107,147.0715,147.1908,47800.0
2021-11-15 14:30:00,148.09,148.15,147.98,148.14,41000.0,147.2008,147.2604,147.0914,147.2505,41000.0
2021-11-15 14:40:00,148.15,148.58,148.15,148.4,95220.0,147.2604,147.6878,147.2604,147.5089,95220.0
2021-11-15 14:50:00,148.37,148.39,148.25,148.33,28300.0,147.4791,147.499,147.3598,147.4393,28300.0
2021-11-15 15:00:00,148.31,148.35,148.23,148.35,50620.0,147.4194,147.4592,147.3399,147.4592,50620.0
2021-11-15 15:10:00,148.35,148.52,148.28,148.36,73740.0,147.4592,147.6282,147.3896,147.4691,73740.0
2021-11-15 15:20:00,148.48,148.6,148.47,148.6,104280.0,147.5884,147.7077,147.5785,147.7077,104280.0
2021-11-15 15:30:00,148.58,148.58,148.41,148.44,118220.0,147.6878,147.6878,147.5188,147.5487,118220.0
2021-11-15 15:40:00,148.42,148.42,148.21,148.33,130940.0,147.5288,147.5288,147.32,147.4393,130940.0
2021-11-15 15:50:00,148.23,148.48,148.13,148.48,409960.0,147.3399,147.5884,147.2405,147.5884,409960.0
2021-11-16 09:30:00,148.15,148.29,147.33,147.71,666040.0,147.2604,147.3996,146.4453,146.823,666040.0
2021-11-16 09:40:00,147.82,148.24,147.31,148.22,382900.0,146.9324,147.3499,146.4254,147.33,382900.0
2021-11-16 09:50:00,148.27,148.4,147.67,147.83,347340.0,147.3797,147.5089,146.7833,146.9423,347340.0
2021-11-16 10:00:00,148.1,148.11,147.9,148.01,92720.0,147.2107,147.2206,147.0119,147.1212,92720.0
2021-11-16 10:10:00,148.11,148.32,148.03,148.26,114220.0,147.2206,147.4294,147.1411,147.3697,114220.0
2021-11-16 10:20:00,148.25,148.35,148.02,148.08,47460.0,147.3598,147.4592,147.1312,147.1908,47460.0
2021-11-16 10:30:00,148.02,148.24,147.98,148.15,77520.0,147.1312,147.3499,147.0914,147.2604,77520.0
2021-11-16 10:40:00,148.22,148.22,147.89,148.17,51900.0,147.33,147.33,147.002,147.2803,51900.0
2021-11-16 10:50:00,148.19,148.23,148.02,148.1,52800.0,147.3002,147.3399,147.1312,147.2107,52800.0
2021-11-16 11:00:00,148.3,148.3,147.91,148.11,136800.0,147.4095,147.4095,147.0218,147.2206,136800.0
2021-11-16 11:10:00,148.18,148.71,148.17,148.64,112140.0,147.2902,147.817,147.2803,147.7475,112140.0
2021-11-16 11:20:00,148.75,148.76,148.55,148.61,190040.0,147.8568,147.8667,147.658,147.7176,190040.0
2021-11-16 11:30:00,148.59,148.63,148.36,148.36,56700.0,147.6978,147.7375,147.4691,147.4691,56700.0
2021-11-16 11:40:00,148.35,148.65,148.12,148.12,122260.0,147.4592,147.7574,147.2306,147.2306,122260.0
2021-11-16 11:50:00,148.18,148.41,148.15,148.24,121140.0,147.2902,147.5188,147.2604,147.3499,121140.0
2021-11-16 12:00:00,148.28,148.36,148.09,148.18,92620.0,147.3896,147.4691,147.2008,147.2902,92620.0
2021-11-16 12:10:00,148.2,148.47,148.2,148.3,85720.0,147.3101,147.5785,147.3101,147.4095,85720.0
2021-11-16 12:20:00,148.28,148.33,148.12,148.16,50080.0,147.3896,147.4393,147.2306,147.2703,50080.0
2021-11-16 12:30:00,148.11,148.11,147.99,147.99,25400.0,147.2206,147.2206,147.1014,147.1014,25400.0
2021-11-16 12:40:00,147.93,148.13,147.93,148.05,47840.0,147.0417,147.2405,147.0417,147.161,47840.0
2021-11-16 12:50:00,148.08,148.22,148.08,148.13,33800.0,147.1908,147.33,147.1908,147.2405,33800.0
2021-11-16 13:00:00,148.12,148.32,148.12,148.28,77020.0,147.2306,147.4294,147.2306,147.3896,77020.0
2021-11-16 13:10:00,148.34,148.34,148.01,148.01,56040.0,147.4493,147.4493,147.1212,147.1212,56040.0
2021-11-16 13:20:00,148.08,148.15,148.07,148.14,24000.0,147.1908,147.2604,147.1809,147.2505,24000.0
2021-11-16 13:30:00,148.07,148.08,148.0,148.07,22980.0,147.1809,147.1908,147.1113,147.1809,22980.0
2021-11-16 13:40:00,148.07,148.1,147.91,148.01,77400.0,147.1809,147.2107,147.0218,147.1212,77400.0
2021-11-16 13:50:00,148.03,148.14,148.0,148.09,34000.0,147.1411,147.2505,147.1113,147.2008,34000.0
2021-11-16 14:00:00,148.12,148.41,148.11,148.41,86940.0,147.2306,147.5188,147.2206,147.5188,86940.0
2021-11-16 14:10:00,148.38,148.41,148.17,148.17,66320.0,147.489,147.5188,147.2803,147.2803,66320.0
2021-11-16 14:20:00,148.13,148.29,148.0,148.27,85560.0,147.2405,147.3996,147.1113,147.3797,85560.0
2021-11-16 14:30:00,148.3,148.3,148.1,148.1,30320.0,147.4095,147.4095,147.2107,147.2107,30320.0
2021-11-16 14:40:00,148.08,148.25,148.08,148.23,39720.0,147.1908,147.3598,147.1908,147.3399,39720.0
2021-11-16 14:50:00,148.28,148.33,148.19,148.25,60700.0,147.3896,147.4393,147.3002,147.3598,60700.0
2021-11-16 15:00:00,148.24,148.25,148.08,148.08,48000.0,147.3499,147.3598,147.1908,147.1908,48000.0
2021-11-16 15:10:00,148.07,148.12,148.06,148.11,83040.0,147.1809,147.2306,147.1709,147.2206,83040.0
2021-11-16 15:20:00,148.13,148.13,148.03,148.12,105120.0,147.2405,147.2405,147.1411,147.2306,105120.0
2021-11-16 15:30:00,148.09,148.34,148.09,148.23,146400.0,147.2008,147.4493,147.2008,147.3399,146400.0
2021-11-16 15:40:00,148.21,148.26,147.99,148.02,215020.0,147.32,147.3697,147.1014,147.1312,215020.0
2021-11-16 15:50:00,148.02,148.04,147.78,147.88,547360.0,147.1312,147.1511,146.8926,146.992,547360.0
2021-11-17 09:30:00,148.09,148.43,147.74,148.03,682160.0,147.2008,147.5387,146.8529,147.1411,682160.0
2021-11-17 09:40:00,148.06,148.31,147.75,147.98,174360.0,147.1709,147.4194,146.8628,147.0914,174360.0
2021-11-17 09:50:00,147.9,148.07,147.42,147.5,199260.0,147.0119,147.1809,146.5348,146.6143,199260.0
2021-11-17 10:00:00,147.46,147.76,147.41,147.64,74560.0,146.5745,146.8727,146.5248,146.7535,74560.0
2021-11-17 10:10:00,147.7,147.8,147.52,147.76,98120.0,146.8131,146.9125,146.6342,146.8727,98120.0
2021-11-17 10:20:00,147.64,147.64,147.4,147.56,161760.0,146.7535,146.7535,146.5149,146.6739,161760.0
2021-11-17 10:30:00,147.44,147.66,147.28,147.61,111840.0,146.5547,146.7733,146.3956,146.7236,111840.0
2021-11-17 10:40:00,147.62,147.74,147.49,147.5,93680.0,146.7336,146.8529,146.6044,146.6143,93680.0
2021-11-17 10:50:00,147.55,147.75,147.4,147.74,102020.0,146.664,146.8628,146.5149,146.8529,102020.0
2021-11-17 11:00:00,147.71,147.79,147.45,147.46,172100.0,146.823,146.9026,146.5646,146.5745,172100.0
2021-11-17 11:10:00,147.46,147.63,147.24,147.6,313940.0,146.5745,146.7435,146.3559,146.7137,313940.0
2021-11-17 11:20:00,147.57,147.58,147.41,147.52,37460.0,146.6839,146.6938,146.5248,146.6342,37460.0
2021-11-17 11:30:00,147.66,147.7,147.32,147.5,168540.0,146.7733,146.8131,146.4354,146.6143,168540.0
2021-11-17 11:40:00,147.47,147.72,147.41,147.72,201340.0,146.5845,146.833,146.5248,146.833,201340.0
2021-11-17 11:50:00,147.71,147.87,147.66,147.86,84220.0,146.823,146.9821,146.7733,146.9721,84220.0
2021-11-17 12:00:00,147.86,147.91,147.65,147.66,124440.0,146.9721,147.0218,146.7634,146.7733,124440.0
2021-11-17 12:10:00,147.77,147.81,147.6,147.62,113140.0,146.8827,146.9224,146.7137,146.7336,113140.0
2021-11-17 12:20:00,147.6,147.66,147.37,147.45,166520.0,146.7137,146.7733,146.4851,146.5646,166520.0
2021-11-17 12:30:00,147.48,147.74,147.33,147.68,93000.0,146.5944,146.8529,146.4453,146.7932,93000.0
2021-11-17 12:40:00,147.67,147.78,147.55,147.75,68680.0,146.7833,146.8926,146.664,146.8628,68680.0
2021-11-17 12:50:00,147.76,147.9,147.41,147.81,161480.0,146.8727,147.0119,146.5248,146.9224,161480.0
2021-11-17 13:00:00,147.8,147.87,147.51,147.74,82820.0,146.9125,146.9821,146.6242,146.8529,82820.0
2021-11-17 13:10:00,147.7,147.9,147.6,147.72,91860.0,146.8131,147.0119,146.7137,146.833,91860.0
2021-11-17 13:20:00,147.75,147.86,147.6,147.83,46000.0,146.8628,146.9721,146.7137,146.9423,46000.0
2021-11-17 13:30:00,147.78,147.91,147.59,147.89,205620.0,146.8926,147.0218,146.7038,147.002,205620.0
2021-11-17 13:40:00,147.83,147.98,147.74,147.95,94500.0,146.9423,147.0914,146.8529,147.0616,94500.0
2021-11-17 13:50:00,147.9,148.05,147.9,148.01,114640.0,147.0119,147.161,147.0119,147.1212,114640.0
2021-11-17 14:00:00,147.96,148.29,147.76,148.19,222580.0,147.0715,147.3996,146.8727,147.3002,222580.0
2021-11-17 14:10:00,148.18,148.56,148.02,148.19,494140.0,147.2902,147.6679,147.1312,147.3002,494140.0
2021-11-17 14:20:00,148.18,148.44,148.11,148.32,164080.0,147.2902,147.5487,147.2206,147.4294,164080.0
2021-11-17 14:30:00,148.23,148.28,148.0,148.07,114800.0,147.3399,147.3896,147.1113,147.1809,114800.0
2021-11-17 14:40:00,148.08,148.29,148.08,148.21,133000.0,147.1908,147.3996,147.1908,147.32,133000.0
2021-11-17 14:50:00,148.23,148.25,148.02,148.05,122060.0,147.3399,147.3598,147.1312,147.161,122060.0
2021-11-17 15:00:00,148.05,148.05,147.87,147.9,194400.0,147.161,147.161,146.9821,147.0119,194400.0
2021-11-17 15:10:00,147.93,148.12,147.92,148.02,66920.0,147.0417,147.2306,147.0318,147.1312,66920.0
2021-11-17 15:20:00,147.92,148.12,147.92,148.01,56840.0,147.0318,147.2306,147.0318,147.1212,56840.0
2021-11-17 15:30:00,148.02,148.24,147.98,148.22,136840.0,147.1312,147.3499,147.0914,147.33,136840.0
2021-11-17 15:40:00,148.18,148.39,148.11,148.23,99540.0,147.2902,147.499,147.2206,147.3399,99540.0
2021-11-17 15:50:00,148.23,148.28,147.98,148.05,473980.0,147.3399,147.3896,147.0914,147.161,473980.0
2021-11-18 09:30:00,148.24,148.84,147.88,148.6,784420.0,147.3499,147.9463,146.992,147.7077,784420.0
2021-11-18 09:40:00,148.45,148.75,148.3,148.59,524460.0,147.5586,147.8568,147.4095,147.6978,524460.0
2021-11-18 09:50:00,148.6,148.82,148.55,148.82,393380.0,147.7077,147.9264,147.658,147.9264,393380.0
2021-11-18 10:00:00,148.81,149.8,148.81,149.37,809700.0,147.9164,148.9005,147.9164,148.4731,809700.0
2021-11-18 10:10:00,149.18,149.29,148.75,148.75,548020.0,148.2842,148.3936,147.8568,147.8568,548020.0
2021-11-18 10:20:00,148.7,148.78,148.31,148.44,341560.0,147.8071,147.8866,147.4194,147.5487,341560.0
2021-11-18 10:30:00,148.47,149.02,148.42,148.97,201000.0,147.5785,148.1252,147.5288,148.0755,201000.0
2021-11-18 10:40:00,148.99,149.0,148.36,148.54,233240.0,148.0954,148.1053,147.4691,147.6481,233240.0
2021-11-18 10:50:00,148.57,148.73,148.51,148.67,138000.0,147.6779,147.8369,147.6182,147.7773,138000.0
2021-11-18 11:00:00,148.76,148.88,148.64,148.87,220640.0,147.8667,147.986,147.7475,147.9761,220640.0
2021-11-18 11:10:00,148.86,149.28,148.81,149.17,179880.0,147.9661,148.3836,147.9164,148.2743,179880.0
2021-11-18 11:20:00,149.24,149.58,149.18,149.3,149240.0,148.3439,148.6818,148.2842,148.4035,149240.0
2021-11-18 11:30:00,149.33,149.8,149.23,149.66,444260.0,148.4333,148.9005,148.3339,148.7613,444260.0
2021-11-18 11:40:00,149.72,150.58,149.72,150.48,880220.0,148.821,149.6758,148.821,149.5764,880220.0
2021-11-18 11:50:00,150.54,150.55,149.92,150.26,354520.0,149.636,149.646,149.0198,149.3577,354520.0
2021-11-18 12:00:00,150.22,150.27,149.92,150.12,335280.0,149.318,149.3677,149.0198,149.2186,335280.0
2021-11-18 12:10:00,150.17,150.25,149.92,150.16,209700.0,149.2683,149.3478,149.0198,149.2583,209700.0
2021-11-18 12:20:00,150.18,150.44,150.13,150.15,246420.0,149.2782,149.5366,149.2285,149.2484,246420.0
2021-11-18 12:30:00,150.09,150.1,149.88,150.1,246940.0,149.1888,149.1987,148.98,149.1987,246940.0
2021-11-18 12:40:00,150.1,150.13,149.64,149.64,171540.0,149.1987,149.2285,148.7415,148.7415,171540.0
2021-11-18 12:50:00,149.61,149.89,149.58,149.88,136260.0,148.7116,148.99,148.6818,148.98,136260.0
2021-11-18 13:00:00,149.79,149.82,149.68,149.74,63000.0,148.8906,148.9204,148.7812,148.8409,63000.0
2021-11-18 13:10:00,149.75,150.04,149.75,149.95,94020.0,148.8508,149.1391,148.8508,149.0496,94020.0
2021-11-18 13:20:00,149.94,150.13,149.9,150.11,174460.0,149.0397,149.2285,148.9999,149.2086,174460.0
2021-11-18 13:30:00,150.09,150.13,149.98,149.98,83480.0,149.1888,149.2285,149.0794,149.0794,83480.0
2021-11-18 13:40:00,149.98,150.03,149.93,149.93,83420.0,149.0794,149.1291,149.0297,149.0297,83420.0
2021-11-18 13:50:00,149.84,149.93,149.73,149.89,104060.0,148.9403,149.0297,148.8309,148.99,104060.0
2021-11-18 14:00:00,149.86,150.06,149.7,149.96,265140.0,148.9601,149.1589,148.8011,149.0595,265140.0
2021-11-18 14:10:00,149.91,149.97,149.52,149.52,129400.0,149.0098,149.0695,148.6222,148.6222,129400.0
2021-11-18 14:20:00,149.51,149.51,149.27,149.31,107600.0,148.6122,148.6122,148.3737,148.4134,107600.0
2021-11-18 14:30:00,149.4,149.77,149.27,149.69,180140.0,148.5029,148.8707,148.3737,148.7912,180140.0
2021-11-18 14:40:00,149.61,149.61,149.4,149.42,82640.0,148.7116,148.7116,148.5029,148.5228,82640.0
2021-11-18 14:50:00,149.45,149.64,149.38,149.61,144420.0,148.5526,148.7415,148.483,148.7116,144420.0
2021-11-18 15:00:00,149.56,149.63,149.43,149.61,121600.0,148.6619,148.7315,148.5327,148.7116,121600.0
2021-11-18 15:10:00,149.63,149.8,149.59,149.77,66700.0,148.7315,148.9005,148.6918,148.8707,66700.0
2021-11-18 15:20:00,149.83,149.92,149.77,149.92,73500.0,148.9303,149.0198,148.8707,149.0198,73500.0
2021-11-18 15:30:00,149.93,150.0,149.73,149.9,215800.0,149.0297,149.0993,148.8309,148.9999,215800.0
2021-11-18 15:40:00,149.88,150.16,149.88,150.07,176460.0,148.98,149.2583,148.98,149.1689,176460.0
2021-11-18 15:50:00,150.07,150.08,149.59,149.87,669380.0,149.1689,149.1788,148.6918,148.9701,669380.0
2021-11-19 09:30:00,149.97,150.9,149.59,150.4,2442960.0,149.0695,149.9939,148.6918,149.4969,2442960.0
2021-11-19 09:40:00,150.41,150.58,150.1,150.22,528740.0,149.5068,149.6758,149.1987,149.318,528740.0
2021-11-19 09:50:00,150.32,150.97,150.29,150.72,390020.0,149.4174,150.0635,149.3875,149.815,390020.0
2021-11-19 10:00:00,150.7,150.74,149.91,149.91,271320.0,149.7951,149.8348,149.0098,149.0098,271320.0
2021-11-19 10:10:00,149.91,150.18,149.61,150.18,266560.0,149.0098,149.2782,148.7116,149.2782,266560.0
2021-11-19 10:20:00,150.11,150.38,149.9,149.98,225220.0,149.2086,149.477,148.9999,149.0794,225220.0
2021-11-19 10:30:00,149.96,150.28,149.8,150.2,394660.0,149.0595,149.3776,148.9005,149.2981,394660.0
2021-11-19 10:40:00,150.18,150.25,149.86,150.11,171820.0,149.2782,149.3478,148.9601,149.2086,171820.0
2021-11-19 10:50:00,150.08,150.11,149.79,149.95,234240.0,149.1788,149.2086,148.8906,149.0496,234240.0
2021-11-19 11:00:00,149.91,150.1,149.84,149.87,96220.0,149.0098,149.1987,148.9403,148.9701,96220.0
2021-11-19 11:10:00,149.92,150.01,149.68,149.68,171020.0,149.0198,149.1092,148.7812,148.7812,171020.0
2021-11-19 11:20:00,149.73,149.93,149.62,149.9,122360.0,148.8309,149.0297,148.7216,148.9999,122360.0
2021-11-19 11:30:00,149.95,150.1,149.85,150.09,114340.0,149.0496,149.1987,148.9502,149.1888,114340.0
2021-11-19 11:40:00,150.02,150.09,149.88,149.91,124640.0,149.1192,149.1888,148.98,149.0098,124640.0
2021-11-19 11:50:00,149.91,149.94,149.81,149.83,135720.0,149.0098,149.0397,148.9104,148.9303,135720.0
2021-11-19 12:00:00,149.86,150.03,149.85,149.99,119900.0,148.9601,149.1291,148.9502,149.0894,119900.0
2021-11-19 12:10:00,150.0,150.07,149.82,149.86,230080.0,149.0993,149.1689,148.9204,148.9601,230080.0
2021-11-19 12:20:00,149.85,149.94,149.85,149.89,44160.0,148.9502,149.0397,148.9502,148.99,44160.0
2021-11-19 12:30:00,149.87,150.06,149.85,149.97,111160.0,148.9701,149.1589,148.9502,149.0695,111160.0
2021-11-19 12:40:00,149.85,149.85,149.4,149.63,161920.0,148.9502,148.9502,148.5029,148.7315,161920.0
2021-11-19 12:50:00,149.63,149.7,149.33,149.38,131080.0,148.7315,148.8011,148.4333,148.483,131080.0
2021-11-19 13:00:00,149.35,149.65,149.22,149.6,375640.0,148.4532,148.7514,148.324,148.7017,375640.0
2021-11-19 13:10:00,149.6,149.7,149.33,149.34,214400.0,148.7017,148.8011,148.4333,148.4433,214400.0
2021-11-19 13:20:00,149.29,149.4,149.11,149.3,227260.0,148.3936,148.5029,148.2146,148.4035,227260.0
2021-11-19 13:30:00,149.27,149.38,149.1,149.11,148560.0,148.3737,148.483,148.2047,148.2146,148560.0
2021-11-19 13:40:00,149.09,149.29,148.99,149.21,158340.0,148.1948,148.3936,148.0954,148.314,158340.0
2021-11-19 13:50:00,149.21,149.4,149.21,149.39,80760.0,148.314,148.5029,148.314,148.493,80760.0
2021-11-19 14:00:00,149.35,149.38,149.18,149.36,51800.0,148.4532,148.483,148.2842,148.4631,51800.0
2021-11-19 14:10:00,149.31,149.38,149.25,149.35,68280.0,148.4134,148.483,148.3538,148.4532,68280.0
2021-11-19 14:20:00,149.35,149.49,149.35,149.45,70000.0,148.4532,148.5924,148.4532,148.5526,70000.0
2021-11-19 14:30:00,149.4,149.54,149.36,149.42,43600.0,148.5029,148.6421,148.4631,148.5228,43600.0
2021-11-19 14:40:00,149.47,149.54,149.41,149.45,115140.0,148.5725,148.6421,148.5128,148.5526,115140.0
2021-11-19 14:50:00,149.43,149.52,149.34,149.36,41660.0,148.5327,148.6222,148.4433,148.4631,41660.0
2021-11-19 15:00:00,149.34,149.35,149.15,149.23,125220.0,148.4433,148.4532,148.2544,148.3339,125220.0
2021-11-19 15:10:00,149.2,149.2,148.96,149.14,273320.0,148.3041,148.3041,148.0655,148.2445,273320.0
2021-11-19 15:20:00,149.15,149.18,149.05,149.18,51200.0,148.2544,148.2842,148.155,148.2842,51200.0
2021-11-19 15:30:00,149.13,149.13,148.94,148.98,168800.0,148.2345,148.2345,148.0457,148.0854,168800.0
2021-11-19 15:40:00,148.99,149.12,148.94,149.06,259960.0,148.0954,148.2246,148.0457,148.1649,259960.0
2021-11-19 15:50:00,149.1,149.21,148.9,148.9,1744260.0,148.2047,148.314,148.0059,148.0059,1744260.0
2021-11-22 09:30:00,149.33,149.83,148.63,148.79,1205920.0,148.4333,148.9303,147.7375,147.8966,1205920.0
2021-11-22 09:40:00,148.88,149.36,148.15,148.55,489300.0,147.986,148.4631,147.2604,147.658,489300.0
2021-11-22 09:50:00,148.75,148.75,147.36,147.36,732100.0,147.8568,147.8568,146.4751,146.4751,732100.0
2021-11-22 10:00:00,147.6,148.08,147.57,148.02,497260.0,146.7137,147.1908,146.6839,147.1312,497260.0
2021-11-22 10:10:00,148.02,148.65,147.98,148.59,294660.0,147.1312,147.7574,147.0914,147.6978,294660.0
2021-11-22 10:20:00,148.53,148.68,148.29,148.39,220220.0,147.6381,147.7872,147.3996,147.499,220220.0
2021-11-22 10:30:00,148.43,148.48,148.09,148.12,204500.0,147.5387,147.5884,147.2008,147.2306,204500.0
2021-11-22 10:40:00,148.21,148.35,147.75,147.93,206840.0,147.32,147.4592,146.8628,147.0417,206840.0
2021-11-22 10:50:00,147.93,147.99,147.6,147.8,273180.0,147.0417,147.1014,146.7137,146.9125,273180.0
2021-11-22 11:00:00,147.76,147.82,147.2,147.33,406020.0,146.8727,146.9324,146.3161,146.4453,406020.0
2021-11-22 11:10:00,147.36,147.36,146.45,146.78,636900.0,146.4751,146.4751,145.5706,145.8986,636900.0
2021-11-22 11:20:00,146.77,146.8,146.15,146.45,309420.0,145.8887,145.9185,145.2724,145.5706,309420.0
2021-11-22 11:30:00,146.36,147.09,146.36,146.69,262460.0,145.4811,146.2068,145.4811,145.8092,262460.0
2021-11-22 11:40:00,146.56,147.0,146.56,146.66,174420.0,145.6799,146.1173,145.6799,145.7793,174420.0
2021-11-22 11:50:00,146.85,146.93,146.28,146.75,209520.0,145.9682,146.0477,145.4016,145.8688,209520.0
2021-11-22 12:00:00,146.8,146.93,146.49,146.75,168120.0,145.9185,146.0477,145.6104,145.8688,168120.0
2021-11-22 12:10:00,146.84,147.02,146.63,146.79,96160.0,145.9583,146.1372,145.7495,145.9086,96160.0
2021-11-22 12:20:00,146.86,146.95,146.7,146.83,119500.0,145.9781,146.0676,145.8191,145.9483,119500.0
2021-11-22 12:30:00,146.85,147.15,146.7,147.06,222480.0,145.9682,146.2664,145.8191,146.1769,222480.0
2021-11-22 12:40:00,147.04,147.42,147.04,147.42,208860.0,146.1571,146.5348,146.1571,146.5348,208860.0
2021-11-22 12:50:00,147.43,147.5,147.18,147.33,130280.0,146.5447,146.6143,146.2962,146.4453,130280.0
2021-11-22 13:00:00,147.42,147.42,147.02,147.24,54860.0,146.5348,146.5348,146.1372,146.3559,54860.0
2021-11-22 13:10:00,147.25,147.25,147.0,147.25,34560.0,146.3658,146.3658,146.1173,146.3658,34560.0
2021-11-22 13:20:00,147.27,147.31,147.11,147.17,89580.0,146.3857,146.4254,146.2266,146.2863,89580.0
2021-11-22 13:30:00,147.2,147.2,146.97,146.97,58700.0,146.3161,146.3161,146.0875,146.0875,58700.0
2021-11-22 13:40:00,146.86,147.08,146.6,146.77,186020.0,145.9781,146.1968,145.7197,145.8887,186020.0
2021-11-22 13:50:00,146.72,146.92,146.72,146.76,30320.0,145.839,146.0378,145.839,145.8787,30320.0
2021-11-22 14:00:00,146.8,147.1,146.73,146.98,106040.0,145.9185,146.2167,145.8489,146.0974,106040.0
2021-11-22 14:10:00,146.94,147.15,146.88,147.02,123840.0,146.0577,146.2664,145.998,146.1372,123840.0
2021-11-22 14:20:00,147.0,147.27,146.98,147.27,133600.0,146.1173,146.3857,146.0974,146.3857,133600.0
2021-11-22 14:30:00,147.3,147.61,147.3,147.48,96040.0,146.4155,146.7236,146.4155,146.5944,96040.0
2021-11-22 14:40:00,147.36,147.55,147.22,147.54,74860.0,146.4751,146.664,146.336,146.6541,74860.0
2021-11-22 14:50:00,147.52,147.68,147.38,147.68,165880.0,146.6342,146.7932,146.495,146.7932,165880.0
2021-11-22 15:00:00,147.68,147.76,147.55,147.76,81600.0,146.7932,146.8727,146.664,146.8727,81600.0
2021-11-22 15:10:00,147.7,147.8,147.56,147.57,81540.0,146.8131,146.9125,146.6739,146.6839,81540.0
2021-11-22 15:20:00,147.59,147.7,147.5,147.58,79360.0,146.7038,146.8131,146.6143,146.6938,79360.0
2021-11-22 15:30:00,147.56,147.56,147.26,147.4,80660.0,146.6739,146.6739,146.3757,146.5149,80660.0
2021-11-22 15:40:00,147.37,147.44,147.15,147.19,241280.0,146.4851,146.5547,146.2664,146.3062,241280.0
2021-11-22 15:50:00,147.12,147.12,146.3,146.31,1034160.0,146.2366,146.2366,145.4215,145.4314,1034160.0
2021-11-23 09:30:00,146.21,146.6,145.81,146.29,992140.0,145.332,145.7197,144.9345,145.4116,992140.0
2021-11-23 09:40:00,146.29,146.66,146.2,146.55,239280.0,145.4116,145.7793,145.3221,145.67,239280.0
2021-11-23 09:50:00,146.48,146.65,146.15,146.19,326200.0,145.6004,145.7694,145.2724,145.3122,326200.0
2021-11-23 10:00:00,146.17,146.17,144.98,145.01,374440.0,145.2923,145.2923,144.1094,144.1393,374440.0
2021-11-23 10:10:00,145.04,145.29,144.82,145.21,234880.0,144.1691,144.4176,143.9504,144.3381,234880.0
2021-11-23 10:20:00,145.18,145.3,144.33,144.61,298260.0,144.3082,144.4275,143.4633,143.7417,298260.0
2021-11-23 10:30:00,144.65,144.86,144.37,144.51,123960.0,143.7814,143.9902,143.5031,143.6423,123960.0
2021-11-23 10:40:00,144.57,144.62,144.12,144.34,231660.0,143.7019,143.7516,143.2546,143.4733,231660.0
2021-11-23 10:50:00,144.5,144.78,144.15,144.25,199980.0,143.6323,143.9106,143.2844,143.3838,199980.0
2021-11-23 11:00:00,144.27,144.74,144.15,144.63,305860.0,143.4037,143.8709,143.2844,143.7615,305860.0
2021-11-23 11:10:00,144.75,144.97,144.7,144.73,288540.0,143.8808,144.0995,143.8311,143.8609,288540.0
2021-11-23 11:20:00,144.81,145.11,144.6,144.87,67060.0,143.9405,144.2387,143.7317,144.0001,67060.0
2021-11-23 11:30:00,144.85,144.98,144.5,144.78,175020.0,143.9802,144.1094,143.6323,143.9106,175020.0
2021-11-23 11:40:00,144.7,144.99,144.55,144.85,77500.0,143.8311,144.1194,143.682,143.9802,77500.0
2021-11-23 11:50:00,144.82,144.83,144.64,144.67,124260.0,143.9504,143.9603,143.7715,143.8013,124260.0
2021-11-23 12:00:00,144.69,144.87,144.54,144.84,94100.0,143.8212,144.0001,143.6721,143.9703,94100.0
2021-11-23 12:10:00,144.88,144.94,144.62,144.66,98140.0,144.01,144.0697,143.7516,143.7914,98140.0
2021-11-23 12:20:00,144.73,144.9,144.66,144.9,109080.0,143.8609,144.0299,143.7914,144.0299,109080.0
2021-11-23 12:30:00,144.97,145.19,144.88,145.06,68440.0,144.0995,144.3182,144.01,144.189,68440.0
2021-11-23 12:40:00,145.02,145.05,144.65,144.67,72720.0,144.1492,144.179,143.7814,143.8013,72720.0
2021-11-23 12:50:00,144.83,144.86,144.52,144.61,148480.0,143.9603,143.9902,143.6522,143.7417,148480.0
2021-11-23 13:00:00,144.59,144.9,144.59,144.85,103520.0,143.7218,144.0299,143.7218,143.9802,103520.0
2021-11-23 13:10:00,144.82,144.96,144.71,144.72,78500.0,143.9504,144.0896,143.8411,143.851,78500.0
2021-11-23 13:20:00,144.78,145.13,144.78,144.99,75440.0,143.9106,144.2585,143.9106,144.1194,75440.0
2021-11-23 13:30:00,144.89,145.06,144.73,144.97,155840.0,144.02,144.189,143.8609,144.0995,155840.0
2021-11-23 13:40:00,144.96,145.34,144.96,145.17,99220.0,144.0896,144.4673,144.0896,144.2983,99220.0
2021-11-23 13:50:00,145.24,145.52,145.23,145.26,134020.0,144.3679,144.6462,144.3579,144.3878,134020.0
2021-11-23 14:00:00,145.32,145.42,145.18,145.29,99660.0,144.4474,144.5468,144.3082,144.4176,99660.0
2021-11-23 14:10:00,145.17,145.29,145.14,145.17,186940.0,144.2983,144.4176,144.2685,144.2983,186940.0
2021-11-23 14:20:00,145.09,145.27,145.0,145.21,105660.0,144.2188,144.3977,144.1293,144.3381,105660.0
2021-11-23 14:30:00,145.18,145.38,145.05,145.28,98000.0,144.3082,144.507,144.179,144.4076,98000.0
2021-11-23 14:40:00,145.33,145.5,145.17,145.5,72480.0,144.4573,144.6263,144.2983,144.6263,72480.0
2021-11-23 14:50:00,145.7,145.77,145.5,145.57,97660.0,144.8251,144.8947,144.6263,144.6959,97660.0
2021-11-23 15:00:00,145.61,145.83,145.4,145.8,86400.0,144.7357,144.9543,144.5269,144.9245,86400.0
2021-11-23 15:10:00,145.75,145.85,145.55,145.65,201360.0,144.8748,144.9742,144.676,144.7754,201360.0
2021-11-23 15:20:00,145.71,145.76,145.52,145.59,77740.0,144.8351,144.8848,144.6462,144.7158,77740.0
2021-11-23 15:30:00,145.6,145.8,145.52,145.7,131660.0,144.7257,144.9245,144.6462,144.8251,131660.0
2021-11-23 15:40:00,145.8,145.8,145.54,145.54,203060.0,144.9245,144.9245,144.6661,144.6661,203060.0
2021-11-23 15:50:00,145.57,146.05,145.57,145.81,857160.0,144.6959,145.173,144.6959,144.9345,857160.0
2021-11-24 09:30:00,145.41,145.66,144.81,144.84,931760.0,144.5369,144.7854,143.9405,143.9703,931760.0
2021-11-24 09:40:00,144.86,145.1,144.4,144.49,343540.0,143.9902,144.2287,143.5329,143.6224,343540.0
2021-11-24 09:50:00,144.54,144.81,144.37,144.6,214640.0,143.6721,143.9405,143.5031,143.7317,214640.0
2021-11-24 10:00:00,144.57,145.21,144.39,144.66,178940.0,143.7019,144.3381,143.523,143.7914,178940.0
2021-11-24 10:10:00,144.71,144.97,144.38,144.9,238360.0,143.8411,144.0995,143.513,144.0299,238360.0
2021-11-24 10:20:00,144.75,145.55,144.64,145.36,314120.0,143.8808,144.676,143.7715,144.4872,314120.0
2021-11-24 10:30:00,145.46,145.55,145.09,145.21,120620.0,144.5866,144.676,144.2188,144.3381,120620.0
2021-11-24 10:40:00,145.15,145.27,144.97,145.27,120360.0,144.2784,144.3977,144.0995,144.3977,120360.0
2021-11-24 10:50:00,145.32,145.43,145.12,145.13,79520.0,144.4474,144.5567,144.2486,144.2585,79520.0
2021-11-24 11:00:00,145.05,145.22,144.9,145.1,115700.0,144.179,144.348,144.0299,144.2287,115700.0
2021-11-24 11:10:00,145.14,145.42,145.13,145.42,75320.0,144.2685,144.5468,144.2585,144.5468,75320.0
2021-11-24 11:20:00,145.4,145.54,145.4,145.47,152940.0,144.5269,144.6661,144.5269,144.5965,152940.0
2021-11-24 11:30:00,145.55,145.7,145.47,145.6,245660.0,144.676,144.8251,144.5965,144.7257,245660.0
2021-11-24 11:40:00,145.54,145.69,145.46,145.67,78360.0,144.6661,144.8152,144.5866,144.7953,78360.0
2021-11-24 11:50:00,145.73,145.78,145.48,145.52,89820.0,144.8549,144.9046,144.6064,144.6462,89820.0
2021-11-24 12:00:00,145.51,145.55,145.4,145.48,79920.0,144.6363,144.676,144.5269,144.6064,79920.0
2021-11-24 12:10:00,145.5,145.76,145.5,145.6,97300.0,144.6263,144.8848,144.6263,144.7257,97300.0
2021-11-24 12:20:00,145.61,145.62,145.15,145.34,212960.0,144.7357,144.7456,144.2784,144.4673,212960.0
2021-11-24 12:30:00,145.42,145.73,145.37,145.7,71140.0,144.5468,144.8549,144.4971,144.8251,71140.0
2021-11-24 12:40:00,145.7,145.86,145.7,145.72,100640.0,144.8251,144.9842,144.8251,144.845,100640.0
2021-11-24 12:50:00,145.71,145.81,145.71,145.81,12400.0,144.8351,144.9345,144.8351,144.9345,12400.0
2021-11-24 13:00:00,145.78,145.9,145.73,145.9,34000.0,144.9046,145.0239,144.8549,145.0239,34000.0
2021-11-24 13:10:00,145.85,145.85,145.81,145.81,13300.0,144.9742,144.9742,144.9345,144.9345,13300.0
2021-11-24 13:20:00,145.8,145.89,145.8,145.84,29280.0,144.9245,145.014,144.9245,144.9643,29280.0
2021-11-24 13:30:00,145.85,145.97,145.8,145.82,32980.0,144.9742,145.0935,144.9245,144.9444,32980.0
2021-11-24 13:40:00,145.87,145.92,145.78,145.8,33420.0,144.9941,145.0438,144.9046,144.9245,33420.0
2021-11-24 13:50:00,145.79,145.82,145.62,145.62,33800.0,144.9146,144.9444,144.7456,144.7456,33800.0
2021-11-24 14:00:00,145.74,146.25,145.73,145.88,151500.0,144.8649,145.3718,144.8549,145.004,151500.0
2021-11-24 14:10:00,145.88,146.12,145.59,146.08,109980.0,145.004,145.2426,144.7158,145.2028,109980.0
2021-11-24 14:20:00,146.05,146.05,145.83,145.83,68380.0,145.173,145.173,144.9543,144.9543,68380.0
2021-11-24 14:30:00,145.93,146.01,145.73,145.73,51080.0,145.0537,145.1332,144.8549,144.8549,51080.0
2021-11-24 14:40:00,145.77,146.0,145.68,145.89,54000.0,144.8947,145.1233,144.8052,145.014,54000.0
2021-11-24 14:50:00,145.88,146.08,145.88,146.0,39180.0,145.004,145.2028,145.004,145.1233,39180.0
2021-11-24 15:00:00,146.0,146.0,145.92,145.99,36760.0,145.1233,145.1233,145.0438,145.1134,36760.0
2021-11-24 15:10:00,146.03,146.23,146.02,146.2,62120.0,145.1531,145.3519,145.1432,145.3221,62120.0
2021-11-24 15:20:00,146.17,146.18,146.09,146.14,95740.0,145.2923,145.3022,145.2128,145.2625,95740.0
2021-11-24 15:30:00,146.11,146.16,145.98,146.09,97800.0,145.2326,145.2823,145.1034,145.2128,97800.0
2021-11-24 15:40:00,146.06,146.06,145.9,145.93,84080.0,145.1829,145.1829,145.0239,145.0537,84080.0
2021-11-24 15:50:00,145.88,146.14,145.83,146.12,352260.0,145.004,145.2625,144.9543,145.2426,352260.0
2021-11-26 09:30:00,144.5,144.56,143.57,144.01,1406160.0,143.6323,143.692,142.7079,143.1453,1406160.0
2021-11-26 09:40:00,144.05,144.26,143.13,143.15,840960.0,143.185,143.3938,142.2705,142.2904,840960.0
2021-11-26 09:50:00,143.15,143.54,142.91,143.42,722720.0,142.2904,142.6781,142.0519,142.5588,722720.0
2021-11-26 10:00:00,143.43,143.51,142.85,143.0,573360.0,142.5687,142.6483,141.9922,142.1413,573360.0
2021-11-26 10:10:00,143.01,143.01,142.33,142.74,653380.0,142.1513,142.1513,141.4753,141.8829,653380.0
2021-11-26 10:20:00,142.79,142.94,142.54,142.79,359000.0,141.9326,142.0817,141.6841,141.9326,359000.0
2021-11-26 10:30:00,142.79,142.85,142.47,142.67,365520.0,141.9326,141.9922,141.6145,141.8133,365520.0
2021-11-26 10:40:00,142.63,143.13,142.5,143.09,498740.0,141.7735,142.2705,141.6443,142.2308,498740.0
2021-11-26 10:50:00,143.12,143.12,142.46,142.57,358280.0,142.2606,142.2606,141.6046,141.7139,358280.0
2021-11-26 11:00:00,142.5,142.64,142.15,142.63,299420.0,141.6443,141.7835,141.2964,141.7735,299420.0
2021-11-26 11:10:00,142.61,142.61,142.22,142.28,169280.0,141.7537,141.7537,141.366,141.4256,169280.0
2021-11-26 11:20:00,142.29,142.6,142.01,142.55,338440.0,141.4356,141.7437,141.1573,141.694,338440.0
2021-11-26 11:30:00,142.55,142.86,142.4,142.73,237680.0,141.694,142.0022,141.5449,141.8729,237680.0
2021-11-26 11:40:00,142.85,143.2,142.8,143.02,257160.0,141.9922,142.3401,141.9425,142.1612,257160.0
2021-11-26 11:50:00,143.01,143.06,142.57,142.68,211560.0,142.1513,142.201,141.7139,141.8232,211560.0
2021-11-26 12:00:00,142.68,142.89,142.43,142.89,248900.0,141.8232,142.032,141.5747,142.032,248900.0
2021-11-26 12:10:00,142.77,142.9,142.45,142.69,209160.0,141.9127,142.0419,141.5946,141.8332,209160.0
2021-11-26 12:20:00,142.72,143.0,142.63,142.88,327260.0,141.863,142.1413,141.7735,142.022,327260.0
2021-11-26 12:30:00,142.94,143.35,142.88,143.23,473960.0,142.0817,142.4892,142.022,142.3699,473960.0
2021-11-26 12:40:00,143.22,143.3,142.48,142.51,522320.0,142.36,142.4395,141.6244,141.6543,522320.0
2021-11-26 12:50:00,142.44,142.83,141.84,142.23,1567700.0,141.5847,141.9723,140.9883,141.3759,1567700.0
2021-11-29 09:30:00,144.0,145.27,143.89,145.04,1572320.0,143.1353,144.3977,143.026,144.1691,1572320.0
2021-11-29 09:40:00,144.96,145.23,144.35,144.47,685620.0,144.0896,144.3579,143.4832,143.6025,685620.0
2021-11-29 09:50:00,144.41,145.02,144.41,144.61,381680.0,143.5429,144.1492,143.5429,143.7417,381680.0
2021-11-29 10:00:00,144.6,144.87,144.3,144.8,381600.0,143.7317,144.0001,143.4335,143.9305,381600.0
2021-11-29 10:10:00,144.76,145.4,144.76,145.35,308420.0,143.8908,144.5269,143.8908,144.4772,308420.0
2021-11-29 10:20:00,145.3,145.56,145.07,145.17,205900.0,144.4275,144.686,144.1989,144.2983,205900.0
2021-11-29 10:30:00,145.13,145.16,144.61,144.88,189520.0,144.2585,144.2884,143.7417,144.01,189520.0
2021-11-29 10:40:00,144.84,145.0,144.65,144.83,216380.0,143.9703,144.1293,143.7814,143.9603,216380.0
2021-11-29 10:50:00,144.77,144.77,144.3,144.44,205780.0,143.9007,143.9007,143.4335,143.5727,205780.0
2021-11-29 11:00:00,144.37,144.5,144.16,144.47,169040.0,143.5031,143.6323,143.2944,143.6025,169040.0
2021-11-29 11:10:00,144.44,144.6,144.35,144.5,243800.0,143.5727,143.7317,143.4832,143.6323,243800.0
2021-11-29 11:20:00,144.54,144.73,144.48,144.54,143060.0,143.6721,143.8609,143.6124,143.6721,143060.0
2021-11-29 11:30:00,144.63,145.27,144.63,145.27,409540.0,143.7615,144.3977,143.7615,144.3977,409540.0
2021-11-29 11:40:00,145.21,145.27,144.95,144.99,115180.0,144.3381,144.3977,144.0796,144.1194,115180.0
2021-11-29 11:50:00,145.0,145.16,144.95,145.08,112600.0,144.1293,144.2884,144.0796,144.2088,112600.0
2021-11-29 12:00:00,145.08,145.31,145.01,145.23,135160.0,144.2088,144.4375,144.1393,144.3579,135160.0
2021-11-29 12:10:00,145.24,145.26,145.01,145.09,154920.0,144.3679,144.3878,144.1393,144.2188,154920.0
2021-11-29 12:20:00,145.1,145.29,145.04,145.26,103440.0,144.2287,144.4176,144.1691,144.3878,103440.0
2021-11-29 12:30:00,145.26,145.63,145.24,145.53,218160.0,144.3878,144.7555,144.3679,144.6561,218160.0
2021-11-29 12:40:00,145.47,145.63,145.45,145.52,153120.0,144.5965,144.7555,144.5766,144.6462,153120.0
2021-11-29 12:50:00,145.53,145.58,145.33,145.58,75280.0,144.6561,144.7058,144.4573,144.7058,75280.0
2021-11-29 13:00:00,145.58,145.73,145.52,145.66,138180.0,144.7058,144.8549,144.6462,144.7854,138180.0
2021-11-29 13:10:00,145.69,145.72,145.53,145.64,79860.0,144.8152,144.845,144.6561,144.7655,79860.0
2021-11-29 13:20:00,145.66,145.74,145.5,145.63,107800.0,144.7854,144.8649,144.6263,144.7555,107800.0
2021-11-29 13:30:00,145.67,145.74,145.54,145.62,94560.0,144.7953,144.8649,144.6661,144.7456,94560.0
2021-11-29 13:40:00,145.61,145.95,145.59,145.86,171720.0,144.7357,145.0736,144.7158,144.9842,171720.0
2021-11-29 13:50:00,145.81,145.82,145.56,145.6,149580.0,144.9345,144.9444,144.686,144.7257,149580.0
2021-11-29 14:00:00,145.59,145.67,145.52,145.55,158160.0,144.7158,144.7953,144.6462,144.676,158160.0
2021-11-29 14:10:00,145.52,145.65,145.46,145.65,97960.0,144.6462,144.7754,144.5866,144.7754,97960.0
2021-11-29 14:20:00,145.7,145.77,145.54,145.54,142400.0,144.8251,144.8947,144.6661,144.6661,142400.0
2021-11-29 14:30:00,145.6,145.7,145.37,145.39,130340.0,144.7257,144.8251,144.4971,144.517,130340.0
2021-11-29 14:40:00,145.44,145.71,145.44,145.62,117180.0,144.5667,144.8351,144.5667,144.7456,117180.0
2021-11-29 14:50:00,145.6,145.74,145.59,145.68,75040.0,144.7257,144.8649,144.7158,144.8052,75040.0
2021-11-29 15:00:00,145.75,145.9,145.67,145.9,132820.0,144.8748,145.0239,144.7953,145.0239,132820.0
2021-11-29 15:10:00,145.9,146.3,145.9,146.19,318060.0,145.0239,145.4215,145.0239,145.3122,318060.0
2021-11-29 15:20:00,146.22,146.29,146.07,146.29,110800.0,145.342,145.4116,145.1929,145.4116,110800.0
2021-11-29 15:30:00,146.24,146.29,146.04,146.07,238700.0,145.3619,145.4116,145.1631,145.1929,238700.0
2021-11-29 15:40:00,146.0,146.03,145.74,145.88,216940.0,145.1233,145.1531,144.8649,145.004,216940.0
2021-11-29 15:50:00,145.8,145.83,145.26,145.52,1094560.0,144.9245,144.9543,144.3878,144.6462,1094560.0
2021-11-30 09:30:00,145.01,145.57,144.58,144.88,973840.0,144.1393,144.6959,143.7118,144.01,973840.0
2021-11-30 09:40:00,144.99,145.31,144.4,145.14,394220.0,144.1194,144.4375,143.5329,144.2685,394220.0
2021-11-30 09:50:00,145.24,145.87,145.13,145.81,225340.0,144.3679,144.9941,144.2585,144.9345,225340.0
2021-11-30 10:00:00,145.73,146.0,145.61,145.69,465480.0,144.8549,145.1233,144.7357,144.8152,465480.0
2021-11-30 10:10:00,145.72,145.89,145.4,145.71,176360.0,144.845,145.014,144.5269,144.8351,176360.0
2021-11-30 10:20:00,145.61,145.61,145.16,145.28,466460.0,144.7357,144.7357,144.2884,144.4076,466460.0
2021-11-30 10:30:00,145.28,145.34,144.43,144.75,293380.0,144.4076,144.4673,143.5627,143.8808,293380.0
2021-11-30 10:40:00,144.7,144.93,144.14,144.22,231460.0,143.8311,144.0597,143.2745,143.354,231460.0
2021-11-30 10:50:00,144.21,144.39,143.19,143.19,445300.0,143.3441,143.523,142.3302,142.3302,445300.0
2021-11-30 11:00:00,143.16,143.76,142.93,143.63,256160.0,142.3004,142.8968,142.0717,142.7675,256160.0
2021-11-30 11:10:00,143.44,143.93,143.39,143.68,159580.0,142.5787,143.0657,142.529,142.8172,159580.0
2021-11-30 11:20:00,143.72,143.9,143.58,143.82,176780.0,142.857,143.0359,142.7178,142.9564,176780.0
2021-11-30 11:30:00,143.77,144.03,143.5,143.55,133220.0,142.9067,143.1651,142.6383,142.688,133220.0
2021-11-30 11:40:00,143.69,143.69,142.81,143.3,271420.0,142.8272,142.8272,141.9525,142.4395,271420.0
2021-11-30 11:50:00,143.16,143.21,142.92,142.92,261000.0,142.3004,142.3501,142.0618,142.0618,261000.0
2021-11-30 12:00:00,142.94,142.94,142.5,142.5,289620.0,142.0817,142.0817,141.6443,141.6443,289620.0
2021-11-30 12:10:00,142.53,142.91,142.37,142.74,265700.0,141.6741,142.0519,141.5151,141.8829,265700.0
2021-11-30 12:20:00,142.86,143.03,142.73,142.92,138600.0,142.0022,142.1711,141.8729,142.0618,138600.0
2021-11-30 12:30:00,142.85,143.05,142.7,142.81,307960.0,141.9922,142.191,141.8431,141.9525,307960.0
2021-11-30 12:40:00,142.8,142.89,142.65,142.73,158200.0,141.9425,142.032,141.7934,141.8729,158200.0
2021-11-30 12:50:00,142.75,142.86,142.55,142.58,121160.0,141.8928,142.0022,141.694,141.7238,121160.0
2021-11-30 13:00:00,142.62,142.75,142.47,142.53,177560.0,141.7636,141.8928,141.6145,141.6741,177560.0
2021-11-30 13:10:00,142.45,142.56,142.4,142.4,111500.0,141.5946,141.704,141.5449,141.5449,111500.0
2021-11-30 13:20:00,142.34,142.52,142.25,142.42,241360.0,141.4853,141.6642,141.3958,141.5648,241360.0
2021-11-30 13:30:00,142.49,142.67,142.31,142.62,218620.0,141.6344,141.8133,141.4555,141.7636,218620.0
2021-11-30 13:40:00,142.62,142.66,142.49,142.62,91740.0,141.7636,141.8034,141.6344,141.7636,91740.0
2021-11-30 13:50:00,142.56,142.8,142.54,142.8,128620.0,141.704,141.9425,141.6841,141.9425,128620.0
2021-11-30 14:00:00,142.81,142.89,142.6,142.84,244360.0,141.9525,142.032,141.7437,141.9823,244360.0
2021-11-30 14:10:00,142.9,143.08,142.85,143.05,170500.0,142.0419,142.2208,141.9922,142.191,170500.0
2021-11-30 14:20:00,143.09,143.23,142.99,143.05,169000.0,142.2308,142.3699,142.1314,142.191,169000.0
2021-11-30 14:30:00,143.07,143.16,142.83,142.83,172300.0,142.2109,142.3004,141.9723,141.9723,172300.0
2021-11-30 14:40:00,142.86,142.96,142.6,142.62,99660.0,142.0022,142.1016,141.7437,141.7636,99660.0
2021-11-30 14:50:00,142.63,142.67,142.39,142.5,115100.0,141.7735,141.8133,141.535,141.6443,115100.0
2021-11-30 15:00:00,142.47,142.52,142.25,142.3,127620.0,141.6145,141.6642,141.3958,141.4455,127620.0
2021-11-30 15:10:00,142.26,142.46,142.25,142.39,222180.0,141.4058,141.6046,141.3958,141.535,222180.0
2021-11-30 15:20:00,142.42,142.56,142.32,142.37,128880.0,141.5648,141.704,141.4654,141.5151,128880.0
2021-11-30 15:30:00,142.39,142.58,142.31,142.36,274740.0,141.535,141.7238,141.4555,141.5052,274740.0
2021-11-30 15:40:00,142.32,142.55,142.23,142.23,514140.0,141.4654,141.694,141.3759,141.3759,514140.0
2021-11-30 15:50:00,142.23,142.23,141.6,141.9,2002820.0,141.3759,141.3759,140.7497,141.0479,2002820.0
2021-12-01 09:30:00,144.0,144.23,143.1,143.85,1276000.0,143.1353,143.3639,142.2407,142.9862,1276000.0
2021-12-01 09:40:00,143.78,144.23,143.75,144.04,351920.0,142.9166,143.3639,142.8868,143.1751,351920.0
2021-12-01 09:50:00,143.98,144.6,143.98,144.44,428140.0,143.1154,143.7317,143.1154,143.5727,428140.0
2021-12-01 10:00:00,144.53,145.06,144.52,145.04,438680.0,143.6621,144.189,143.6522,144.1691,438680.0
2021-12-01 10:10:00,145.05,145.27,144.71,145.27,264020.0,144.179,144.3977,143.8411,144.3977,264020.0
2021-12-01 10:20:00,145.2,145.24,144.87,145.12,210420.0,144.3281,144.3679,144.0001,144.2486,210420.0
2021-12-01 10:30:00,145.15,145.53,145.0,145.21,225560.0,144.2784,144.6561,144.1293,144.3381,225560.0
2021-12-01 10:40:00,145.17,145.58,145.11,145.55,208480.0,144.2983,144.7058,144.2387,144.676,208480.0
2021-12-01 10:50:00,145.51,145.63,145.43,145.43,100520.0,144.6363,144.7555,144.5567,144.5567,100520.0
2021-12-01 11:00:00,145.45,145.62,145.34,145.57,112200.0,144.5766,144.7456,144.4673,144.6959,112200.0
2021-12-01 11:10:00,145.62,145.95,145.62,145.77,311820.0,144.7456,145.0736,144.7456,144.8947,311820.0
2021-12-01 11:20:00,145.76,145.86,145.48,145.62,134340.0,144.8848,144.9842,144.6064,144.7456,134340.0
2021-12-01 11:30:00,145.66,145.66,145.35,145.35,117800.0,144.7854,144.7854,144.4772,144.4772,117800.0
2021-12-01 11:40:00,145.4,145.6,145.24,145.56,289700.0,144.5269,144.7257,144.3679,144.686,289700.0
2021-12-01 11:50:00,145.56,145.64,144.67,144.78,152300.0,144.686,144.7655,143.8013,143.9106,152300.0
2021-12-01 12:00:00,144.67,145.1,144.61,144.99,221640.0,143.8013,144.2287,143.7417,144.1194,221640.0
2021-12-01 12:10:00,144.96,145.26,144.88,145.07,113180.0,144.0896,144.3878,144.01,144.1989,113180.0
2021-12-01 12:20:00,145.18,145.18,144.65,144.75,122500.0,144.3082,144.3082,143.7814,143.8808,122500.0
2021-12-01 12:30:00,144.72,144.87,144.41,144.52,73040.0,143.851,144.0001,143.5429,143.6522,73040.0
2021-12-01 12:40:00,144.51,144.84,144.49,144.78,139140.0,143.6423,143.9703,143.6224,143.9106,139140.0
2021-12-01 12:50:00,144.67,144.8,143.98,144.19,177720.0,143.8013,143.9305,143.1154,143.3242,177720.0
2021-12-01 13:00:00,144.05,144.38,143.64,143.64,237760.0,143.185,143.513,142.7775,142.7775,237760.0
2021-12-01 13:10:00,143.6,143.8,143.32,143.36,216180.0,142.7377,142.9365,142.4594,142.4992,216180.0
2021-12-01 13:20:00,143.37,143.94,143.37,143.94,133900.0,142.5091,143.0757,142.5091,143.0757,133900.0
2021-12-01 13:30:00,143.92,143.95,143.65,143.9,134960.0,143.0558,143.0856,142.7874,143.0359,134960.0
2021-12-01 13:40:00,143.93,144.06,143.41,143.41,148660.0,143.0657,143.195,142.5489,142.5489,148660.0
2021-12-01 13:50:00,143.66,144.0,143.66,143.9,179580.0,142.7974,143.1353,142.7974,143.0359,179580.0
2021-12-01 14:00:00,143.86,143.9,143.45,143.66,127340.0,142.9962,143.0359,142.5886,142.7974,127340.0
2021-12-01 14:10:00,143.64,143.64,143.04,143.19,162180.0,142.7775,142.7775,142.1811,142.3302,162180.0
2021-12-01 14:20:00,143.25,143.75,143.23,143.7,109140.0,142.3898,142.8868,142.3699,142.8371,109140.0
2021-12-01 14:30:00,143.75,143.81,143.51,143.51,65200.0,142.8868,142.9465,142.6483,142.6483,65200.0
2021-12-01 14:40:00,143.63,143.73,143.29,143.7,97460.0,142.7675,142.8669,142.4296,142.8371,97460.0
2021-12-01 14:50:00,143.74,143.74,143.29,143.35,76380.0,142.8769,142.8769,142.4296,142.4892,76380.0
2021-12-01 15:00:00,143.43,143.43,142.76,142.76,152140.0,142.5687,142.5687,141.9028,141.9028,152140.0
2021-12-01 15:10:00,142.75,142.92,142.28,142.48,215560.0,141.8928,142.0618,141.4256,141.6244,215560.0
2021-12-01 15:20:00,142.51,142.51,141.94,142.18,219380.0,141.6543,141.6543,141.0877,141.3262,219380.0
2021-12-01 15:30:00,142.23,142.42,141.98,142.29,200480.0,141.3759,141.5648,141.1274,141.4356,200480.0
2021-12-01 15:40:00,142.35,142.5,142.0,142.0,386340.0,141.4952,141.6443,141.1473,141.1473,386340.0
2021-12-01 15:50:00,141.99,142.02,140.91,140.93,1494140.0,141.1374,141.1672,140.0639,140.0838,1494140.0
2021-12-02 09:30:00,141.25,141.77,140.21,141.77,1313660.0,140.4018,140.9187,139.3681,140.9187,1313660.0
2021-12-02 09:40:00,141.72,142.28,141.4,141.95,499380.0,140.869,141.4256,140.5509,141.0976,499380.0
2021-12-02 09:50:00,141.98,142.77,141.95,142.77,386180.0,141.1274,141.9127,141.0976,141.9127,386180.0
2021-12-02 10:00:00,142.64,143.14,142.33,142.75,367000.0,141.7835,142.2805,141.4753,141.8928,367000.0
2021-12-02 10:10:00,142.77,142.77,141.8,141.9,227200.0,141.9127,141.9127,140.9485,141.0479,227200.0
2021-12-02 10:20:00,141.8,142.42,141.71,142.22,290420.0,140.9485,141.5648,140.8591,141.366,290420.0
2021-12-02 10:30:00,142.45,142.51,141.6,141.8,263140.0,141.5946,141.6543,140.7497,140.9485,263140.0
2021-12-02 10:40:00,141.75,142.02,141.15,141.94,235260.0,140.8988,141.1672,140.3024,141.0877,235260.0
2021-12-02 10:50:00,141.96,142.28,141.48,141.88,168100.0,141.1076,141.4256,140.6305,141.028,168100.0
2021-12-02 11:00:00,142.06,142.5,141.67,142.42,150480.0,141.207,141.6443,140.8193,141.5648,150480.0
2021-12-02 11:10:00,142.5,142.99,142.22,142.78,226760.0,141.6443,142.1314,141.366,141.9226,226760.0
2021-12-02 11:20:00,142.9,143.32,142.67,143.09,214480.0,142.0419,142.4594,141.8133,142.2308,214480.0
2021-12-02 11:30:00,143.11,143.15,142.22,142.51,236800.0,142.2507,142.2904,141.366,141.6543,236800.0
2021-12-02 11:40:00,142.58,142.82,142.0,142.63,84200.0,141.7238,141.9624,141.1473,141.7735,84200.0
2021-12-02 11:50:00,142.67,142.78,142.35,142.71,81080.0,141.8133,141.9226,141.4952,141.8531,81080.0
2021-12-02 12:00:00,142.65,143.17,142.58,143.17,90180.0,141.7934,142.3103,141.7238,142.3103,90180.0
2021-12-02 12:10:00,143.3,143.41,142.94,143.24,175660.0,142.4395,142.5489,142.0817,142.3799,175660.0
2021-12-02 12:20:00,143.28,143.28,143.02,143.23,121720.0,142.4196,142.4196,142.1612,142.3699,121720.0
2021-12-02 12:30:00,143.23,143.29,142.97,143.16,42040.0,142.3699,142.4296,142.1115,142.3004,42040.0
2021-12-02 12:40:00,143.2,143.43,143.07,143.29,44220.0,142.3401,142.5687,142.2109,142.4296,44220.0
2021-12-02 12:50:00,143.32,143.41,142.99,143.2,61000.0,142.4594,142.5489,142.1314,142.3401,61000.0
2021-12-02 13:00:00,143.16,143.38,142.84,143.22,86080.0,142.3004,142.519,141.9823,142.36,86080.0
2021-12-02 13:10:00,143.21,143.45,143.12,143.28,65120.0,142.3501,142.5886,142.2606,142.4196,65120.0
2021-12-02 13:20:00,143.25,143.26,142.72,142.73,169220.0,142.3898,142.3998,141.863,141.8729,169220.0
2021-12-02 13:30:00,142.77,143.19,142.62,143.19,87760.0,141.9127,142.3302,141.7636,142.3302,87760.0
2021-12-02 13:40:00,143.27,143.29,142.71,142.79,81100.0,142.4097,142.4296,141.8531,141.9326,81100.0
2021-12-02 13:50:00,142.67,143.34,142.67,143.29,89020.0,141.8133,142.4793,141.8133,142.4296,89020.0
2021-12-02 14:00:00,143.26,143.38,143.14,143.22,140580.0,142.3998,142.519,142.2805,142.36,140580.0
2021-12-02 14:10:00,142.98,143.3,142.98,143.27,75740.0,142.1214,142.4395,142.1214,142.4097,75740.0
2021-12-02 14:20:00,143.18,143.35,143.08,143.28,70980.0,142.3202,142.4892,142.2208,142.4196,70980.0
2021-12-02 14:30:00,143.22,143.48,143.15,143.3,103660.0,142.36,142.6184,142.2904,142.4395,103660.0
2021-12-02 14:40:00,143.4,143.5,143.29,143.32,84500.0,142.5389,142.6383,142.4296,142.4594,84500.0
2021-12-02 14:50:00,143.35,143.44,143.23,143.32,94880.0,142.4892,142.5787,142.3699,142.4594,94880.0
2021-12-02 15:00:00,143.38,143.6,143.3,143.39,123040.0,142.519,142.7377,142.4395,142.529,123040.0
2021-12-02 15:10:00,143.29,143.32,143.03,143.08,113060.0,142.4296,142.4594,142.1711,142.2208,113060.0
2021-12-02 15:20:00,143.04,143.11,142.99,143.03,36340.0,142.1811,142.2507,142.1314,142.1711,36340.0
2021-12-02 15:30:00,143.16,143.59,143.16,143.54,82000.0,142.3004,142.7278,142.3004,142.6781,82000.0
2021-12-02 15:40:00,143.56,143.86,143.42,143.53,242060.0,142.698,142.9962,142.5588,142.6681,242060.0
2021-12-02 15:50:00,143.42,143.52,142.54,142.92,1174500.0,142.5588,142.6582,141.6841,142.0618,1174500.0
2021-12-03 09:30:00,143.79,144.4,143.42,143.5,1259560.0,142.9266,143.5329,142.5588,142.6383,1259560.0
2021-12-03 09:40:00,143.51,144.1,143.31,143.54,394220.0,142.6483,143.2347,142.4495,142.6781,394220.0
2021-12-03 09:50:00,143.61,143.63,142.88,143.09,357800.0,142.7477,142.7675,142.022,142.2308,357800.0
2021-12-03 10:00:00,143.09,143.24,142.55,142.55,507740.0,142.2308,142.3799,141.694,141.694,507740.0
2021-12-03 10:10:00,142.55,143.37,142.5,142.95,377280.0,141.694,142.5091,141.6443,142.0916,377280.0
2021-12-03 10:20:00,142.94,143.36,142.66,142.73,186560.0,142.0817,142.4992,141.8034,141.8729,186560.0
2021-12-03 10:30:00,142.73,142.79,141.88,141.88,286620.0,141.8729,141.9326,141.028,141.028,286620.0
2021-12-03 10:40:00,141.9,141.93,140.85,140.94,367240.0,141.0479,141.0777,140.0042,140.0937,367240.0
2021-12-03 10:50:00,140.94,141.18,140.56,140.74,407880.0,140.0937,140.3323,139.716,139.8949,407880.0
2021-12-03 11:00:00,140.83,140.85,140.3,140.76,323120.0,139.9844,140.0042,139.4575,139.9148,323120.0
2021-12-03 11:10:00,140.75,141.17,140.59,140.77,226620.0,139.9048,140.3223,139.7458,139.9247,226620.0
2021-12-03 11:20:00,140.73,141.5,140.73,141.28,300600.0,139.885,140.6503,139.885,140.4317,300600.0
2021-12-03 11:30:00,141.38,141.57,141.19,141.24,176320.0,140.5311,140.7199,140.3422,140.3919,176320.0
2021-12-03 11:40:00,141.19,141.21,140.6,140.67,264600.0,140.3422,140.3621,139.7557,139.8253,264600.0
2021-12-03 11:50:00,140.63,140.86,140.46,140.46,238020.0,139.7856,140.0142,139.6166,139.6166,238020.0
2021-12-03 12:00:00,140.51,140.93,140.38,140.81,228200.0,139.6663,140.0838,139.5371,139.9645,228200.0
2021-12-03 12:10:00,140.82,141.17,140.71,140.99,240000.0,139.9744,140.3223,139.8651,140.1434,240000.0
2021-12-03 12:20:00,140.96,141.22,140.89,141.1,159720.0,140.1136,140.372,140.044,140.2527,159720.0
2021-12-03 12:30:00,141.09,141.35,140.73,141.26,154040.0,140.2428,140.5012,139.885,140.4118,154040.0
2021-12-03 12:40:00,141.33,141.38,140.63,140.8,135700.0,140.4814,140.5311,139.7856,139.9545,135700.0
2021-12-03 12:50:00,140.94,141.05,140.65,140.86,92460.0,140.0937,140.203,139.8054,140.0142,92460.0
2021-12-03 13:00:00,140.9,141.31,140.76,141.27,160020.0,140.0539,140.4615,139.9148,140.4217,160020.0
2021-12-03 13:10:00,141.28,141.43,141.18,141.31,75860.0,140.4317,140.5808,140.3323,140.4615,75860.0
2021-12-03 13:20:00,141.38,141.48,141.06,141.06,77720.0,140.5311,140.6305,140.213,140.213,77720.0
2021-12-03 13:30:00,141.05,141.11,140.64,140.74,190740.0,140.203,140.2627,139.7955,139.8949,190740.0
2021-12-03 13:40:00,140.82,140.88,140.57,140.81,174020.0,139.9744,140.0341,139.7259,139.9645,174020.0
2021-12-03 13:50:00,140.73,140.93,140.69,140.8,132940.0,139.885,140.0838,139.8452,139.9545,132940.0
2021-12-03 14:00:00,140.85,141.25,140.84,140.98,188500.0,140.0042,140.4018,139.9943,140.1335,188500.0
2021-12-03 14:10:00,141.06,141.19,140.7,140.73,81080.0,140.213,140.3422,139.8551,139.885,81080.0
2021-12-03 14:20:00,140.71,141.28,140.66,141.04,153240.0,139.8651,140.4317,139.8154,140.1931,153240.0
2021-12-03 14:30:00,141.01,141.02,140.69,140.69,101120.0,140.1633,140.1732,139.8452,139.8452,101120.0
2021-12-03 14:40:00,140.82,141.15,140.78,140.91,121700.0,139.9744,140.3024,139.9347,140.0639,121700.0
2021-12-03 14:50:00,140.93,141.04,140.65,140.88,254540.0,140.0838,140.1931,139.8054,140.0341,254540.0
2021-12-03 15:00:00,140.85,141.08,140.57,140.7,203540.0,140.0042,140.2329,139.7259,139.8551,203540.0
2021-12-03 15:10:00,140.73,140.91,140.68,140.88,157120.0,139.885,140.0639,139.8353,140.0341,157120.0
2021-12-03 15:20:00,140.88,141.31,140.81,141.08,452580.0,140.0341,140.4615,139.9645,140.2329,452580.0
2021-12-03 15:30:00,141.08,141.45,141.08,141.14,225720.0,140.2329,140.6006,140.2329,140.2925,225720.0
2021-12-03 15:40:00,141.2,141.2,140.6,140.74,486440.0,140.3521,140.3521,139.7557,139.8949,486440.0
2021-12-03 15:50:00,140.77,142.36,140.74,142.11,2217300.0,139.9247,141.5052,139.8949,141.2567,2217300.0
2021-12-06 09:30:00,143.04,143.23,140.78,140.92,1451500.0,142.1811,142.3699,139.9347,140.0738,1451500.0
2021-12-06 09:40:00,140.9,141.5,140.15,140.59,735940.0,140.0539,140.6503,139.3084,139.7458,735940.0
2021-12-06 09:50:00,140.52,141.27,140.41,140.85,491220.0,139.6762,140.4217,139.5669,140.0042,491220.0
2021-12-06 10:00:00,140.61,141.59,140.6,141.27,473340.0,139.7657,140.7398,139.7557,140.4217,473340.0
2021-12-06 10:10:00,141.19,142.35,141.19,141.92,348520.0,140.3422,141.4952,140.3422,141.0678,348520.0
2021-12-06 10:20:00,141.92,142.1,141.66,141.92,255760.0,141.0678,141.2467,140.8094,141.0678,255760.0
2021-12-06 10:30:00,142.07,142.1,140.95,141.14,143580.0,141.2169,141.2467,140.1036,140.2925,143580.0
2021-12-06 10:40:00,141.13,141.28,140.9,141.22,86900.0,140.2826,140.4317,140.0539,140.372,86900.0
2021-12-06 10:50:00,141.23,141.98,141.17,141.75,119160.0,140.382,141.1274,140.3223,140.8988,119160.0
2021-12-06 11:00:00,141.81,142.17,141.64,141.98,167900.0,140.9585,141.3163,140.7895,141.1274,167900.0
2021-12-06 11:10:00,141.97,142.1,141.47,141.66,77700.0,141.1175,141.2467,140.6205,140.8094,77700.0
2021-12-06 11:20:00,141.52,141.6,141.32,141.49,76240.0,140.6702,140.7497,140.4714,140.6404,76240.0
2021-12-06 11:30:00,141.62,142.1,141.62,142.0,125000.0,140.7696,141.2467,140.7696,141.1473,125000.0
2021-12-06 11:40:00,141.97,142.17,141.88,141.88,100240.0,141.1175,141.3163,141.028,141.028,100240.0
2021-12-06 11:50:00,141.96,141.98,141.68,141.68,50660.0,141.1076,141.1274,140.8292,140.8292,50660.0
2021-12-06 12:00:00,141.77,142.18,141.73,142.18,74580.0,140.9187,141.3262,140.8789,141.3262,74580.0
2021-12-06 12:10:00,142.09,142.55,142.04,142.55,112920.0,141.2368,141.694,141.1871,141.694,112920.0
2021-12-06 12:20:00,142.43,142.64,142.43,142.52,65280.0,141.5747,141.7835,141.5747,141.6642,65280.0
2021-12-06 12:30:00,142.52,142.7,142.52,142.55,71800.0,141.6642,141.8431,141.6642,141.694,71800.0
2021-12-06 12:40:00,142.49,142.8,142.4,142.78,161640.0,141.6344,141.9425,141.5449,141.9226,161640.0
2021-12-06 12:50:00,142.85,143.06,142.8,142.96,111660.0,141.9922,142.201,141.9425,142.1016,111660.0
2021-12-06 13:00:00,143.01,143.06,142.89,143.01,71940.0,142.1513,142.201,142.032,142.1513,71940.0
2021-12-06 13:10:00,143.04,143.1,142.79,142.85,66040.0,142.1811,142.2407,141.9326,141.9922,66040.0
2021-12-06 13:20:00,142.84,143.3,142.83,143.25,60620.0,141.9823,142.4395,141.9723,142.3898,60620.0
2021-12-06 13:30:00,143.29,143.59,143.22,143.42,114900.0,142.4296,142.7278,142.36,142.5588,114900.0
2021-12-06 13:40:00,143.48,143.68,143.3,143.68,117000.0,142.6184,142.8172,142.4395,142.8172,117000.0
2021-12-06 13:50:00,143.65,143.76,143.64,143.74,107700.0,142.7874,142.8968,142.7775,142.8769,107700.0
2021-12-06 14:00:00,143.79,143.85,143.66,143.75,182760.0,142.9266,142.9862,142.7974,142.8868,182760.0
2021-12-06 14:10:00,143.72,143.77,143.56,143.65,126460.0,142.857,142.9067,142.698,142.7874,126460.0
2021-12-06 14:20:00,143.52,143.58,143.33,143.47,173020.0,142.6582,142.7178,142.4693,142.6085,173020.0
2021-12-06 14:30:00,143.47,143.53,143.37,143.4,86040.0,142.6085,142.6681,142.5091,142.5389,86040.0
2021-12-06 14:40:00,143.41,143.44,143.24,143.3,89720.0,142.5489,142.5787,142.3799,142.4395,89720.0
2021-12-06 14:50:00,143.37,143.37,142.93,142.95,109080.0,142.5091,142.5091,142.0717,142.0916,109080.0
2021-12-06 15:00:00,142.98,143.17,142.89,143.17,164660.0,142.1214,142.3103,142.032,142.3103,164660.0
2021-12-06 15:10:00,143.14,143.45,143.01,143.45,114420.0,142.2805,142.5886,142.1513,142.5886,114420.0
2021-12-06 15:20:00,143.43,143.49,143.25,143.26,69900.0,142.5687,142.6284,142.3898,142.3998,69900.0
2021-12-06 15:30:00,143.22,143.3,143.12,143.26,148940.0,142.36,142.4395,142.2606,142.3998,148940.0
2021-12-06 15:40:00,143.21,143.35,143.01,143.08,225120.0,142.3501,142.4892,142.1513,142.2208,225120.0
2021-12-06 15:50:00,143.14,143.35,143.0,143.14,798680.0,142.2805,142.4892,142.1413,142.2805,798680.0
2021-12-07 09:30:00,145.43,146.29,145.28,145.6,1232460.0,144.5567,145.4116,144.4076,144.7257,1232460.0
2021-12-07 09:40:00,145.67,145.93,145.23,145.93,334420.0,144.7953,145.0537,144.3579,145.0537,334420.0
2021-12-07 09:50:00,145.97,146.2,145.87,146.14,282260.0,145.0935,145.3221,144.9941,145.2625,282260.0
2021-12-07 10:00:00,146.14,146.29,145.99,146.29,183160.0,145.2625,145.4116,145.1134,145.4116,183160.0
2021-12-07 10:10:00,146.3,146.85,146.27,146.55,435220.0,145.4215,145.9682,145.3917,145.67,435220.0
2021-12-07 10:20:00,146.53,146.65,145.99,146.17,294860.0,145.6501,145.7694,145.1134,145.2923,294860.0
2021-12-07 10:30:00,146.21,146.67,146.16,146.62,115360.0,145.332,145.7893,145.2823,145.7396,115360.0
2021-12-07 10:40:00,146.65,147.06,146.65,147.0,397720.0,145.7694,146.1769,145.7694,146.1173,397720.0
2021-12-07 10:50:00,147.03,147.2,146.81,147.2,246720.0,146.1471,146.3161,145.9284,146.3161,246720.0
2021-12-07 11:00:00,147.2,147.4,147.19,147.24,295420.0,146.3161,146.5149,146.3062,146.3559,295420.0
2021-12-07 11:10:00,147.32,147.45,146.92,147.02,376820.0,146.4354,146.5646,146.0378,146.1372,376820.0
2021-12-07 11:20:00,147.04,147.31,146.9,147.31,213880.0,146.1571,146.4254,146.0179,146.4254,213880.0
2021-12-07 11:30:00,147.35,147.48,147.26,147.4,212440.0,146.4652,146.5944,146.3757,146.5149,212440.0
2021-12-07 11:40:00,147.38,147.51,147.18,147.18,219760.0,146.495,146.6242,146.2962,146.2962,219760.0
2021-12-07 11:50:00,147.25,147.27,147.0,147.2,140240.0,146.3658,146.3857,146.1173,146.3161,140240.0
2021-12-07 12:00:00,147.22,147.41,147.09,147.24,175520.0,146.336,146.5248,146.2068,146.3559,175520.0
2021-12-07 12:10:00,147.22,147.32,146.96,146.96,196040.0,146.336,146.4354,146.0775,146.0775,196040.0
2021-12-07 12:20:00,146.95,147.05,146.58,146.78,381000.0,146.0676,146.167,145.6998,145.8986,381000.0
2021-12-07 12:30:00,146.81,147.04,146.7,147.04,121860.0,145.9284,146.1571,145.8191,146.1571,121860.0
2021-12-07 12:40:00,147.05,147.13,146.93,146.93,81740.0,146.167,146.2465,146.0477,146.0477,81740.0
2021-12-07 12:50:00,146.83,147.04,146.81,146.99,146780.0,145.9483,146.1571,145.9284,146.1074,146780.0
2021-12-07 13:00:00,146.97,146.97,146.72,146.83,91400.0,146.0875,146.0875,145.839,145.9483,91400.0
2021-12-07 13:10:00,146.7,146.92,146.67,146.84,53060.0,145.8191,146.0378,145.7893,145.9583,53060.0
2021-12-07 13:20:00,146.81,146.97,146.76,146.84,121360.0,145.9284,146.0875,145.8787,145.9583,121360.0
2021-12-07 13:30:00,146.93,146.97,146.84,146.9,118820.0,146.0477,146.0875,145.9583,146.0179,118820.0
2021-12-07 13:40:00,146.95,147.3,146.95,147.3,116480.0,146.0676,146.4155,146.0676,146.4155,116480.0
2021-12-07 13:50:00,147.38,147.53,147.31,147.36,102100.0,146.495,146.6441,146.4254,146.4751,102100.0
2021-12-07 14:00:00,147.3,147.3,147.17,147.22,92000.0,146.4155,146.4155,146.2863,146.336,92000.0
2021-12-07 14:10:00,147.22,147.51,147.22,147.47,101820.0,146.336,146.6242,146.336,146.5845,101820.0
2021-12-07 14:20:00,147.41,147.41,147.17,147.3,112140.0,146.5248,146.5248,146.2863,146.4155,112140.0
2021-12-07 14:30:00,147.25,147.28,146.93,147.01,71640.0,146.3658,146.3956,146.0477,146.1272,71640.0
2021-12-07 14:40:00,147.1,147.19,147.09,147.1,76680.0,146.2167,146.3062,146.2068,146.2167,76680.0
2021-12-07 14:50:00,147.08,147.13,146.98,146.98,102860.0,146.1968,146.2465,146.0974,146.0974,102860.0
2021-12-07 15:00:00,147.07,147.23,146.97,146.98,127220.0,146.1869,146.3459,146.0875,146.0974,127220.0
2021-12-07 15:10:00,146.97,147.08,146.85,147.01,165320.0,146.0875,146.1968,145.9682,146.1272,165320.0
2021-12-07 15:20:00,146.98,147.01,146.66,146.71,119900.0,146.0974,146.1272,145.7793,145.829,119900.0
2021-12-07 15:30:00,146.65,146.89,146.65,146.81,199120.0,145.7694,146.008,145.7694,145.9284,199120.0
2021-12-07 15:40:00,146.8,146.85,146.63,146.75,266300.0,145.9185,145.9682,145.7495,145.8688,266300.0
2021-12-07 15:50:00,146.67,147.4,146.55,147.29,957280.0,145.7893,146.5149,145.67,146.4056,957280.0
2021-12-08 09:30:00,147.6,148.24,146.9,147.23,938100.0,146.7137,147.3499,146.0179,146.3459,938100.0
2021-12-08 09:40:00,147.19,148.12,147.16,147.7,243740.0,146.3062,147.2306,146.2763,146.8131,243740.0
2021-12-08 09:50:00,147.68,147.82,147.21,147.35,83380.0,146.7932,146.9324,146.326,146.4652,83380.0
2021-12-08 10:00:00,147.47,147.53,146.95,147.03,213980.0,146.5845,146.6441,146.0676,146.1471,213980.0
2021-12-08 10:10:00,147.11,147.22,146.67,147.01,119340.0,146.2266,146.336,145.7893,146.1272,119340.0
2021-12-08 10:20:00,147.1,147.4,146.93,146.93,171580.0,146.2167,146.5149,146.0477,146.0477,171580.0
2021-12-08 10:30:00,146.92,147.05,146.77,147.01,106660.0,146.0378,146.167,145.8887,146.1272,106660.0
2021-12-08 10:40:00,146.97,147.11,146.58,146.65,131220.0,146.0875,146.2266,145.6998,145.7694,131220.0
2021-12-08 10:50:00,146.85,147.06,146.64,146.66,122600.0,145.9682,146.1769,145.7595,145.7793,122600.0
2021-12-08 11:00:00,146.62,146.66,146.41,146.66,139580.0,145.7396,145.7793,145.5308,145.7793,139580.0
2021-12-08 11:10:00,146.59,146.9,146.53,146.89,55200.0,145.7098,146.0179,145.6501,146.008,55200.0
2021-12-08 11:20:00,146.89,147.22,146.87,147.17,92000.0,146.008,146.336,145.9881,146.2863,92000.0
2021-12-08 11:30:00,147.24,147.24,146.95,147.03,107280.0,146.3559,146.3559,146.0676,146.1471,107280.0
2021-12-08 11:40:00,147.05,147.05,146.83,146.89,98320.0,146.167,146.167,145.9483,146.008,98320.0
2021-12-08 11:50:00,146.89,146.93,146.8,146.9,52000.0,146.008,146.0477,145.9185,146.0179,52000.0
2021-12-08 12:00:00,146.93,147.1,146.8,147.06,144360.0,146.0477,146.2167,145.9185,146.1769,144360.0
2021-12-08 12:10:00,147.07,147.32,147.07,147.15,74900.0,146.1869,146.4354,146.1869,146.2664,74900.0
2021-12-08 12:20:00,147.04,147.13,146.98,147.05,21000.0,146.1571,146.2465,146.0974,146.167,21000.0
2021-12-08 12:30:00,147.05,147.11,146.98,147.11,40220.0,146.167,146.2266,146.0974,146.2266,40220.0
2021-12-08 12:40:00,147.22,147.35,147.19,147.3,29800.0,146.336,146.4652,146.3062,146.4155,29800.0
2021-12-08 12:50:00,147.3,147.37,147.25,147.29,66960.0,146.4155,146.4851,146.3658,146.4056,66960.0
2021-12-08 13:00:00,147.18,147.19,147.04,147.06,45000.0,146.2962,146.3062,146.1571,146.1769,45000.0
2021-12-08 13:10:00,147.1,147.28,146.99,147.21,54640.0,146.2167,146.3956,146.1074,146.326,54640.0
2021-12-08 13:20:00,147.2,147.24,147.13,147.17,40580.0,146.3161,146.3559,146.2465,146.2863,40580.0
2021-12-08 13:30:00,147.17,147.19,147.05,147.17,48000.0,146.2863,146.3062,146.167,146.2863,48000.0
2021-12-08 13:40:00,147.26,147.54,147.26,147.44,70040.0,146.3757,146.6541,146.3757,146.5547,70040.0
2021-12-08 13:50:00,147.46,147.46,147.18,147.26,46300.0,146.5745,146.5745,146.2962,146.3757,46300.0
2021-12-08 14:00:00,147.25,147.42,147.16,147.21,84000.0,146.3658,146.5348,146.2763,146.326,84000.0
2021-12-08 14:10:00,147.21,147.21,146.95,147.04,42800.0,146.326,146.326,146.0676,146.1571,42800.0
2021-12-08 14:20:00,146.98,147.71,146.95,147.62,265080.0,146.0974,146.823,146.0676,146.7336,265080.0
2021-12-08 14:30:00,147.66,147.67,147.23,147.24,93880.0,146.7733,146.7833,146.3459,146.3559,93880.0
2021-12-08 14:40:00,147.29,147.43,147.29,147.42,28000.0,146.4056,146.5447,146.4056,146.5348,28000.0
2021-12-08 14:50:00,147.32,147.53,147.28,147.51,61320.0,146.4354,146.6441,146.3956,146.6242,61320.0
2021-12-08 15:00:00,147.54,147.54,147.37,147.37,37840.0,146.6541,146.6541,146.4851,146.4851,37840.0
2021-12-08 15:10:00,147.4,147.52,147.39,147.45,49940.0,146.5149,146.6342,146.505,146.5646,49940.0
2021-12-08 15:20:00,147.47,147.6,147.47,147.55,64000.0,146.5845,146.7137,146.5845,146.664,64000.0
2021-12-08 15:30:00,147.53,147.54,147.42,147.42,66000.0,146.6441,146.6541,146.5348,146.5348,66000.0
2021-12-08 15:40:00,147.43,147.5,147.32,147.47,176760.0,146.5447,146.6143,146.4354,146.5845,176760.0
2021-12-08 15:50:00,147.47,148.39,147.47,148.19,1879320.0,146.5845,147.499,146.5845,147.3002,1879320.0
2021-12-09 09:30:00,147.53,148.33,147.12,148.26,581220.0,146.6441,147.4393,146.2366,147.3697,581220.0
2021-12-09 09:40:00,148.35,148.75,148.01,148.16,355180.0,147.4592,147.8568,147.1212,147.2703,355180.0
2021-12-09 09:50:00,148.14,148.35,147.6,147.72,236320.0,147.2505,147.4592,146.7137,146.833,236320.0
2021-12-09 10:00:00,147.74,148.31,147.65,147.83,124340.0,146.8529,147.4194,146.7634,146.9423,124340.0
2021-12-09 10:10:00,147.79,147.88,147.65,147.78,49260.0,146.9026,146.992,146.7634,146.8926,49260.0
2021-12-09 10:20:00,147.86,148.04,147.27,147.27,98860.0,146.9721,147.1511,146.3857,146.3857,98860.0
2021-12-09 10:30:00,147.29,147.47,147.12,147.41,121180.0,146.4056,146.5845,146.2366,146.5248,121180.0
2021-12-09 10:40:00,147.41,147.71,147.33,147.66,52400.0,146.5248,146.823,146.4453,146.7733,52400.0
2021-12-09 10:50:00,147.63,147.95,147.55,147.8,95780.0,146.7435,147.0616,146.664,146.9125,95780.0
2021-12-09 11:00:00,147.76,147.94,147.65,147.92,75980.0,146.8727,147.0517,146.7634,147.0318,75980.0
2021-12-09 11:10:00,147.92,147.96,147.79,147.85,85720.0,147.0318,147.0715,146.9026,146.9622,85720.0
2021-12-09 11:20:00,147.93,148.3,147.9,148.28,150680.0,147.0417,147.4095,147.0119,147.3896,150680.0
2021-12-09 11:30:00,148.32,148.58,148.28,148.38,74100.0,147.4294,147.6878,147.3896,147.489,74100.0
2021-12-09 11:40:00,148.36,148.51,148.04,148.18,190960.0,147.4691,147.6182,147.1511,147.2902,190960.0
2021-12-09 11:50:00,148.19,148.66,148.19,148.59,176280.0,147.3002,147.7673,147.3002,147.6978,176280.0
2021-12-09 12:00:00,148.58,148.64,148.35,148.44,170600.0,147.6878,147.7475,147.4592,147.5487,170600.0
2021-12-09 12:10:00,148.41,148.72,148.41,148.63,90960.0,147.5188,147.827,147.5188,147.7375,90960.0
2021-12-09 12:20:00,148.56,148.85,148.56,148.72,81740.0,147.6679,147.9562,147.6679,147.827,81740.0
2021-12-09 12:30:00,148.7,149.01,148.65,149.01,210340.0,147.8071,148.1152,147.7574,148.1152,210340.0
2021-12-09 12:40:00,148.97,149.01,148.7,148.86,43340.0,148.0755,148.1152,147.8071,147.9661,43340.0
2021-12-09 12:50:00,149.09,149.1,148.83,148.87,64200.0,148.1948,148.2047,147.9363,147.9761,64200.0
2021-12-09 13:00:00,148.79,148.79,148.38,148.57,81340.0,147.8966,147.8966,147.489,147.6779,81340.0
2021-12-09 13:10:00,148.47,148.6,148.44,148.54,105800.0,147.5785,147.7077,147.5487,147.6481,105800.0
2021-12-09 13:20:00,148.41,148.45,148.35,148.35,37080.0,147.5188,147.5586,147.4592,147.4592,37080.0
2021-12-09 13:30:00,148.43,148.53,148.39,148.45,62900.0,147.5387,147.6381,147.499,147.5586,62900.0
2021-12-09 13:40:00,148.44,148.44,147.74,147.74,75800.0,147.5487,147.5487,146.8529,146.8529,75800.0
2021-12-09 13:50:00,147.71,148.34,147.61,148.24,100160.0,146.823,147.4493,146.7236,147.3499,100160.0
2021-12-09 14:00:00,148.24,148.32,148.16,148.16,40880.0,147.3499,147.4294,147.2703,147.2703,40880.0
2021-12-09 14:10:00,148.19,148.37,148.17,148.31,59760.0,147.3002,147.4791,147.2803,147.4194,59760.0
2021-12-09 14:20:00,148.35,148.53,148.22,148.24,80100.0,147.4592,147.6381,147.33,147.3499,80100.0
2021-12-09 14:30:00,148.25,148.37,148.18,148.22,48640.0,147.3598,147.4791,147.2902,147.33,48640.0
2021-12-09 14:40:00,148.16,148.28,147.98,148.13,181940.0,147.2703,147.3896,147.0914,147.2405,181940.0
2021-12-09 14:50:00,148.2,148.2,147.53,147.77,189600.0,147.3101,147.3101,146.6441,146.8827,189600.0
2021-12-09 15:00:00,147.72,147.92,147.58,147.6,60380.0,146.833,147.0318,146.6938,146.7137,60380.0
2021-12-09 15:10:00,147.5,147.62,147.39,147.41,73560.0,146.6143,146.7336,146.505,146.5248,73560.0
2021-12-09 15:20:00,147.41,147.5,147.21,147.42,128080.0,146.5248,146.6143,146.326,146.5348,128080.0
2021-12-09 15:30:00,147.6,147.91,147.56,147.9,100780.0,146.7137,147.0218,146.6739,147.0119,100780.0
2021-12-09 15:40:00,147.83,148.18,147.83,148.02,158780.0,146.9423,147.2902,146.9423,147.1312,158780.0
2021-12-09 15:50:00,148.0,148.01,147.58,147.64,760860.0,147.1113,147.1212,146.6938,146.7535,760860.0
2021-12-10 09:30:00,148.7,148.98,148.15,148.87,793040.0,147.8071,148.0854,147.2604,147.9761,793040.0
2021-12-10 09:40:00,148.93,148.94,147.85,147.91,328440.0,148.0357,148.0457,146.9622,147.0218,328440.0
2021-12-10 09:50:00,147.99,148.4,147.89,148.35,199960.0,147.1014,147.5089,147.002,147.4592,199960.0
2021-12-10 10:00:00,148.38,148.75,148.26,148.3,163920.0,147.489,147.8568,147.3697,147.4095,163920.0
2021-12-10 10:10:00,148.35,148.36,147.89,148.3,106000.0,147.4592,147.4691,147.002,147.4095,106000.0
2021-12-10 10:20:00,148.28,148.49,148.04,148.34,115560.0,147.3896,147.5984,147.1511,147.4493,115560.0
2021-12-10 10:30:00,148.41,148.42,147.48,147.48,296880.0,147.5188,147.5288,146.5944,146.5944,296880.0
2021-12-10 10:40:00,147.45,147.61,147.0,147.27,263260.0,146.5646,146.7236,146.1173,146.3857,263260.0
2021-12-10 10:50:00,147.27,147.5,147.1,147.41,182140.0,146.3857,146.6143,146.2167,146.5248,182140.0
2021-12-10 11:00:00,147.4,147.4,146.7,146.87,153580.0,146.5149,146.5149,145.8191,145.9881,153580.0
2021-12-10 11:10:00,146.87,147.27,146.8,147.22,149540.0,145.9881,146.3857,145.9185,146.336,149540.0
2021-12-10 11:20:00,147.19,147.43,147.0,147.43,145000.0,146.3062,146.5447,146.1173,146.5447,145000.0
2021-12-10 11:30:00,147.35,147.35,146.97,147.01,118100.0,146.4652,146.4652,146.0875,146.1272,118100.0
2021-12-10 11:40:00,147.04,147.74,147.02,147.7,329400.0,146.1571,146.8529,146.1372,146.8131,329400.0
2021-12-10 11:50:00,147.67,147.8,147.41,147.55,80220.0,146.7833,146.9125,146.5248,146.664,80220.0
2021-12-10 12:00:00,147.59,147.6,147.38,147.54,79740.0,146.7038,146.7137,146.495,146.6541,79740.0
2021-12-10 12:10:00,147.56,147.66,147.27,147.33,119480.0,146.6739,146.7733,146.3857,146.4453,119480.0
2021-12-10 12:20:00,147.35,147.93,147.25,147.86,144700.0,146.4652,147.0417,146.3658,146.9721,144700.0
2021-12-10 12:30:00,147.88,147.9,147.43,147.43,40000.0,146.992,147.0119,146.5447,146.5447,40000.0
2021-12-10 12:40:00,147.49,147.55,147.42,147.47,58000.0,146.6044,146.664,146.5348,146.5845,58000.0
2021-12-10 12:50:00,147.53,147.59,147.42,147.48,73180.0,146.6441,146.7038,146.5348,146.5944,73180.0
2021-12-10 13:00:00,147.46,147.69,147.45,147.63,81060.0,146.5745,146.8032,146.5646,146.7435,81060.0
2021-12-10 13:10:00,147.64,147.81,147.59,147.77,75240.0,146.7535,146.9224,146.7038,146.8827,75240.0
2021-12-10 13:20:00,147.8,148.13,147.8,148.06,110700.0,146.9125,147.2405,146.9125,147.1709,110700.0
2021-12-10 13:30:00,148.1,148.26,148.05,148.11,98240.0,147.2107,147.3697,147.161,147.2206,98240.0
2021-12-10 13:40:00,148.14,148.16,147.65,147.78,134480.0,147.2505,147.2703,146.7634,146.8926,134480.0
2021-12-10 13:50:00,147.66,147.9,147.66,147.88,85140.0,146.7733,147.0119,146.7733,146.992,85140.0
2021-12-10 14:00:00,147.85,147.95,147.51,147.61,135680.0,146.9622,147.0616,146.6242,146.7236,135680.0
2021-12-10 14:10:00,147.61,147.77,147.6,147.77,72360.0,146.7236,146.8827,146.7137,146.8827,72360.0
2021-12-10 14:20:00,147.76,147.77,147.58,147.58,80820.0,146.8727,146.8827,146.6938,146.6938,80820.0
2021-12-10 14:30:00,147.62,147.66,147.44,147.62,83120.0,146.7336,146.7733,146.5547,146.7336,83120.0
2021-12-10 14:40:00,147.62,147.63,147.55,147.61,36000.0,146.7336,146.7435,146.664,146.7236,36000.0
2021-12-10 14:50:00,147.6,147.64,147.45,147.46,100900.0,146.7137,146.7535,146.5646,146.5745,100900.0
2021-12-10 15:00:00,147.57,147.6,147.3,147.52,137940.0,146.6839,146.7137,146.4155,146.6342,137940.0
2021-12-10 15:10:00,147.52,147.65,147.36,147.56,248860.0,146.6342,146.7634,146.4751,146.6739,248860.0
2021-12-10 15:20:00,147.66,147.75,147.62,147.72,114860.0,146.7733,146.8628,146.7336,146.833,114860.0
2021-12-10 15:30:00,147.75,147.92,147.75,147.92,175480.0,146.8628,147.0318,146.8628,147.0318,175480.0
2021-12-10 15:40:00,147.91,148.04,147.85,147.85,180880.0,147.0218,147.1511,146.9622,146.9622,180880.0
2021-12-10 15:50:00,147.95,148.1,147.87,148.0,759340.0,147.0616,147.2107,146.9821,147.1113,759340.0
2021-12-13 09:30:00,147.99,147.99,146.75,147.4,708780.0,147.1014,147.1014,145.8688,146.5149,708780.0
2021-12-13 09:40:00,147.32,147.73,146.99,147.21,184660.0,146.4354,146.8429,146.1074,146.326,184660.0
2021-12-13 09:50:00,147.13,147.25,146.9,146.91,135120.0,146.2465,146.3658,146.0179,146.0278,135120.0
2021-12-13 10:00:00,146.83,146.91,146.24,146.29,226980.0,145.9483,146.0278,145.3619,145.4116,226980.0
2021-12-13 10:10:00,146.33,146.85,146.33,146.63,118860.0,145.4513,145.9682,145.4513,145.7495,118860.0
2021-12-13 10:20:00,146.62,146.95,146.62,146.63,122360.0,145.7396,146.0676,145.7396,145.7495,122360.0
2021-12-13 10:30:00,146.53,146.58,146.36,146.38,98080.0,145.6501,145.6998,145.4811,145.501,98080.0
2021-12-13 10:40:00,146.34,146.64,146.26,146.64,100200.0,145.4613,145.7595,145.3817,145.7595,100200.0
2021-12-13 10:50:00,146.64,146.75,146.52,146.59,83640.0,145.7595,145.8688,145.6402,145.7098,83640.0
2021-12-13 11:00:00,146.57,146.75,146.45,146.6,107720.0,145.6899,145.8688,145.5706,145.7197,107720.0
2021-12-13 11:10:00,146.59,146.63,146.24,146.25,101460.0,145.7098,145.7495,145.3619,145.3718,101460.0
2021-12-13 11:20:00,146.28,146.28,146.15,146.24,66320.0,145.4016,145.4016,145.2724,145.3619,66320.0
2021-12-13 11:30:00,146.27,146.54,146.23,146.34,85420.0,145.3917,145.6601,145.3519,145.4613,85420.0
2021-12-13 11:40:00,146.32,146.52,146.0,146.0,77240.0,145.4414,145.6402,145.1233,145.1233,77240.0
2021-12-13 11:50:00,145.95,146.07,145.8,146.07,89700.0,145.0736,145.1929,144.9245,145.1929,89700.0
2021-12-13 12:00:00,146.1,146.2,145.94,146.18,41900.0,145.2227,145.3221,145.0637,145.3022,41900.0
2021-12-13 12:10:00,146.19,146.19,146.06,146.06,69000.0,145.3122,145.3122,145.1829,145.1829,69000.0
2021-12-13 12:20:00,146.12,146.15,145.86,145.86,76360.0,145.2426,145.2724,144.9842,144.9842,76360.0
2021-12-13 12:30:00,145.84,146.07,145.78,146.07,113380.0,144.9643,145.1929,144.9046,145.1929,113380.0
2021-12-13 12:40:00,146.06,146.06,145.92,145.92,56000.0,145.1829,145.1829,145.0438,145.0438,56000.0
2021-12-13 12:50:00,145.98,146.07,145.91,146.04,66500.0,145.1034,145.1929,145.0338,145.1631,66500.0
2021-12-13 13:00:00,146.01,146.25,146.01,146.15,32320.0,145.1332,145.3718,145.1332,145.2724,32320.0
2021-12-13 13:10:00,146.15,146.15,145.91,145.95,22000.0,145.2724,145.2724,145.0338,145.0736,22000.0
2021-12-13 13:20:00,145.98,146.08,145.88,146.05,34000.0,145.1034,145.2028,145.004,145.173,34000.0
2021-12-13 13:30:00,145.99,145.99,145.64,145.64,62200.0,145.1134,145.1134,144.7655,144.7655,62200.0
2021-12-13 13:40:00,145.65,145.71,145.52,145.57,93420.0,144.7754,144.8351,144.6462,144.6959,93420.0
2021-12-13 13:50:00,145.59,145.93,145.59,145.86,56000.0,144.7158,145.0537,144.7158,144.9842,56000.0
2021-12-13 14:00:00,145.79,146.11,145.61,146.05,85980.0,144.9146,145.2326,144.7357,145.173,85980.0
2021-12-13 14:10:00,146.08,146.19,146.08,146.12,31200.0,145.2028,145.3122,145.2028,145.2426,31200.0
2021-12-13 14:20:00,146.14,146.41,146.14,146.26,62100.0,145.2625,145.5308,145.2625,145.3817,62100.0
2021-12-13 14:30:00,146.3,146.41,146.18,146.35,57600.0,145.4215,145.5308,145.3022,145.4712,57600.0
2021-12-13 14:40:00,146.4,146.47,146.35,146.45,91720.0,145.5209,145.5905,145.4712,145.5706,91720.0
2021-12-13 14:50:00,146.48,146.48,146.36,146.43,40340.0,145.6004,145.6004,145.4811,145.5507,40340.0
2021-12-13 15:00:00,146.5,146.61,146.37,146.47,111420.0,145.6203,145.7296,145.4911,145.5905,111420.0
2021-12-13 15:10:00,146.46,146.65,146.46,146.57,95560.0,145.5805,145.7694,145.5805,145.6899,95560.0
2021-12-13 15:20:00,146.53,146.53,146.3,146.3,100320.0,145.6501,145.6501,145.4215,145.4215,100320.0
2021-12-13 15:30:00,146.33,146.52,146.27,146.48,92820.0,145.4513,145.6402,145.3917,145.6004,92820.0
2021-12-13 15:40:00,146.51,146.51,146.27,146.28,146140.0,145.6302,145.6302,145.3917,145.4016,146140.0
2021-12-13 15:50:00,146.21,146.35,145.75,145.86,896100.0,145.332,145.4712,144.8748,144.9842,896100.0
2021-12-14 09:30:00,143.97,144.48,143.51,144.11,1158140.0,143.1055,143.6124,142.6483,143.2447,1158140.0
2021-12-14 09:40:00,144.14,144.4,143.08,143.29,469860.0,143.2745,143.5329,142.2208,142.4296,469860.0
2021-12-14 09:50:00,143.26,143.26,142.24,142.39,702540.0,142.3998,142.3998,141.3859,141.535,702540.0
2021-12-14 10:00:00,142.34,142.39,141.86,141.93,485960.0,141.4853,141.535,141.0082,141.0777,485960.0
2021-12-14 10:10:00,141.88,142.19,141.25,141.69,724940.0,141.028,141.3362,140.4018,140.8392,724940.0
2021-12-14 10:20:00,141.7,142.38,141.52,142.09,812820.0,140.8491,141.525,140.6702,141.2368,812820.0
2021-12-14 10:30:00,142.14,142.56,141.92,142.0,311560.0,141.2865,141.704,141.0678,141.1473,311560.0
2021-12-14 10:40:00,141.99,141.99,141.35,141.38,419860.0,141.1374,141.1374,140.5012,140.5311,419860.0
2021-12-14 10:50:00,141.43,141.72,141.3,141.66,330500.0,140.5808,140.869,140.4515,140.8094,330500.0
2021-12-14 11:00:00,141.6,141.93,141.5,141.72,344900.0,140.7497,141.0777,140.6503,140.869,344900.0
2021-12-14 11:10:00,141.86,141.86,141.34,141.36,272240.0,141.0082,141.0082,140.4913,140.5112,272240.0
2021-12-14 11:20:00,141.29,141.65,141.21,141.65,319240.0,140.4416,140.7994,140.3621,140.7994,319240.0
2021-12-14 11:30:00,141.55,141.68,141.4,141.51,140000.0,140.7,140.8292,140.5509,140.6603,140000.0
2021-12-14 11:40:00,141.5,141.7,141.45,141.61,91980.0,140.6503,140.8491,140.6006,140.7597,91980.0
2021-12-14 11:50:00,141.59,141.78,141.49,141.77,134400.0,140.7398,140.9286,140.6404,140.9187,134400.0
2021-12-14 12:00:00,141.81,142.24,141.8,142.2,258640.0,140.9585,141.3859,140.9485,141.3461,258640.0
2021-12-14 12:10:00,142.16,142.25,141.89,142.11,233420.0,141.3064,141.3958,141.038,141.2567,233420.0
2021-12-14 12:20:00,142.18,142.51,142.17,142.44,291100.0,141.3262,141.6543,141.3163,141.5847,291100.0
2021-12-14 12:30:00,142.41,142.61,142.25,142.39,111000.0,141.5549,141.7537,141.3958,141.535,111000.0
2021-12-14 12:40:00,142.42,142.53,142.35,142.43,218440.0,141.5648,141.6741,141.4952,141.5747,218440.0
2021-12-14 12:50:00,142.43,142.66,142.36,142.61,140760.0,141.5747,141.8034,141.5052,141.7537,140760.0
2021-12-14 13:00:00,142.59,142.83,142.57,142.6,138400.0,141.7338,141.9723,141.7139,141.7437,138400.0
2021-12-14 13:10:00,142.6,142.6,142.3,142.37,325660.0,141.7437,141.7437,141.4455,141.5151,325660.0
2021-12-14 13:20:00,142.45,142.47,142.33,142.42,83080.0,141.5946,141.6145,141.4753,141.5648,83080.0
2021-12-14 13:30:00,142.49,142.72,142.43,142.61,84000.0,141.6344,141.863,141.5747,141.7537,84000.0
2021-12-14 13:40:00,142.59,142.62,142.39,142.46,84000.0,141.7338,141.7636,141.535,141.6046,84000.0
2021-12-14 13:50:00,142.47,142.7,142.47,142.52,123340.0,141.6145,141.8431,141.6145,141.6642,123340.0
2021-12-14 14:00:00,142.64,142.95,142.53,142.95,164820.0,141.7835,142.0916,141.6741,142.0916,164820.0
2021-12-14 14:10:00,142.93,142.98,142.8,142.81,114800.0,142.0717,142.1214,141.9425,141.9525,114800.0
2021-12-14 14:20:00,142.76,143.1,142.73,143.04,211240.0,141.9028,142.2407,141.8729,142.1811,211240.0
2021-12-14 14:30:00,142.97,143.22,142.93,142.98,190400.0,142.1115,142.36,142.0717,142.1214,190400.0
2021-12-14 14:40:00,143.05,143.16,142.97,143.04,104920.0,142.191,142.3004,142.1115,142.1811,104920.0
2021-12-14 14:50:00,143.03,143.19,143.0,143.19,83800.0,142.1711,142.3302,142.1413,142.3302,83800.0
2021-12-14 15:00:00,143.17,143.74,143.17,143.71,201880.0,142.3103,142.8769,142.3103,142.8471,201880.0
2021-12-14 15:10:00,143.73,143.8,143.43,143.68,133480.0,142.8669,142.9365,142.5687,142.8172,133480.0
2021-12-14 15:20:00,143.71,144.06,143.65,144.01,168440.0,142.8471,143.195,142.7874,143.1453,168440.0
2021-12-14 15:30:00,144.0,144.37,143.89,144.02,286600.0,143.1353,143.5031,143.026,143.1552,286600.0
2021-12-14 15:40:00,144.0,144.0,143.71,143.8,255460.0,143.1353,143.1353,142.8471,142.9365,255460.0
2021-12-14 15:50:00,143.79,144.0,143.59,143.91,1073340.0,142.9266,143.1353,142.7278,143.0459,1073340.0
2021-12-15 09:30:00,143.41,143.63,142.12,142.38,859040.0,142.5489,142.7675,141.2666,141.525,859040.0
2021-12-15 09:40:00,142.36,142.63,142.0,142.03,335080.0,141.5052,141.7735,141.1473,141.1771,335080.0
2021-12-15 09:50:00,142.01,142.26,141.85,141.96,256500.0,141.1573,141.4058,140.9982,141.1076,256500.0
2021-12-15 10:00:00,142.05,142.35,141.68,142.24,377440.0,141.197,141.4952,140.8292,141.3859,377440.0
2021-12-15 10:10:00,142.2,142.42,142.08,142.36,138700.0,141.3461,141.5648,141.2268,141.5052,138700.0
2021-12-15 10:20:00,142.33,142.67,142.33,142.58,232180.0,141.4753,141.8133,141.4753,141.7238,232180.0
2021-12-15 10:30:00,142.59,143.2,142.58,143.12,283880.0,141.7338,142.3401,141.7238,142.2606,283880.0
2021-12-15 10:40:00,143.2,143.46,143.05,143.26,122680.0,142.3401,142.5986,142.191,142.3998,122680.0
2021-12-15 10:50:00,143.23,143.23,142.75,142.81,221280.0,142.3699,142.3699,141.8928,141.9525,221280.0
2021-12-15 11:00:00,142.96,142.96,142.3,142.38,157920.0,142.1016,142.1016,141.4455,141.525,157920.0
2021-12-15 11:10:00,142.51,142.77,142.41,142.49,114220.0,141.6543,141.9127,141.5549,141.6344,114220.0
2021-12-15 11:20:00,142.52,142.8,142.49,142.68,133940.0,141.6642,141.9425,141.6344,141.8232,133940.0
2021-12-15 11:30:00,142.74,142.74,142.14,142.17,184120.0,141.8829,141.8829,141.2865,141.3163,184120.0
2021-12-15 11:40:00,142.19,142.43,142.14,142.43,131300.0,141.3362,141.5747,141.2865,141.5747,131300.0
2021-12-15 11:50:00,142.46,142.53,142.34,142.4,95840.0,141.6046,141.6741,141.4853,141.5449,95840.0
2021-12-15 12:00:00,142.35,142.57,142.1,142.13,124240.0,141.4952,141.7139,141.2467,141.2765,124240.0
2021-12-15 12:10:00,142.07,142.19,141.9,142.01,261700.0,141.2169,141.3362,141.0479,141.1573,261700.0
2021-12-15 12:20:00,142.05,142.4,141.99,142.4,50360.0,141.197,141.5449,141.1374,141.5449,50360.0
2021-12-15 12:30:00,142.39,142.8,142.39,142.72,116060.0,141.535,141.9425,141.535,141.863,116060.0
2021-12-15 12:40:00,142.7,142.72,142.33,142.48,49020.0,141.8431,141.863,141.4753,141.6244,49020.0
2021-12-15 12:50:00,142.29,142.45,142.29,142.44,68040.0,141.4356,141.5946,141.4356,141.5847,68040.0
2021-12-15 13:00:00,142.41,142.56,142.33,142.56,118280.0,141.5549,141.704,141.4753,141.704,118280.0
2021-12-15 13:10:00,142.5,142.55,142.3,142.33,92440.0,141.6443,141.694,141.4455,141.4753,92440.0
2021-12-15 13:20:00,142.34,142.54,142.31,142.31,185520.0,141.4853,141.6841,141.4555,141.4555,185520.0
2021-12-15 13:30:00,142.34,142.67,142.33,142.67,159460.0,141.4853,141.8133,141.4753,141.8133,159460.0
2021-12-15 13:40:00,142.7,142.7,142.38,142.41,260940.0,141.8431,141.8431,141.525,141.5549,260940.0
2021-12-15 13:50:00,142.42,142.55,142.01,142.5,197580.0,141.5648,141.694,141.1573,141.6443,197580.0
2021-12-15 14:00:00,142.56,143.36,142.0,143.32,434580.0,141.704,142.4992,141.1473,142.4594,434580.0
2021-12-15 14:10:00,143.32,143.83,143.25,143.83,387780.0,142.4594,142.9663,142.3898,142.9663,387780.0
2021-12-15 14:20:00,143.84,143.84,143.08,143.3,338540.0,142.9763,142.9763,142.2208,142.4395,338540.0
2021-12-15 14:30:00,143.32,143.75,143.1,143.71,225860.0,142.4594,142.8868,142.2407,142.8471,225860.0
2021-12-15 14:40:00,143.69,143.95,143.45,143.67,147920.0,142.8272,143.0856,142.5886,142.8073,147920.0
2021-12-15 14:50:00,143.62,144.1,143.47,143.59,260040.0,142.7576,143.2347,142.6085,142.7278,260040.0
2021-12-15 15:00:00,143.72,144.39,143.72,144.35,186020.0,142.857,143.523,142.857,143.4832,186020.0
2021-12-15 15:10:00,144.37,145.45,144.25,145.41,375640.0,143.5031,144.5766,143.3838,144.5369,375640.0
2021-12-15 15:20:00,145.43,145.72,145.01,145.24,405800.0,144.5567,144.845,144.1393,144.3679,405800.0
2021-12-15 15:30:00,145.38,145.81,145.16,145.81,467560.0,144.507,144.9345,144.2884,144.9345,467560.0
2021-12-15 15:40:00,145.78,145.87,145.28,145.28,459680.0,144.9046,144.9941,144.4076,144.4076,459680.0
2021-12-15 15:50:00,145.39,146.72,145.39,146.48,1728920.0,144.517,145.839,144.517,145.6004,1728920.0
2021-12-16 09:30:00,147.17,147.68,146.95,147.09,1086900.0,146.2863,146.7932,146.0676,146.2068,1086900.0
2021-12-16 09:40:00,147.06,147.08,146.23,146.98,349760.0,146.1769,146.1968,145.3519,146.0974,349760.0
2021-12-16 09:50:00,146.98,147.02,146.04,146.04,215160.0,146.0974,146.1372,145.1631,145.1631,215160.0
2021-12-16 10:00:00,146.05,146.05,145.61,145.91,284740.0,145.173,145.173,144.7357,145.0338,284740.0
2021-12-16 10:10:00,145.9,146.47,145.9,146.4,166600.0,145.0239,145.5905,145.0239,145.5209,166600.0
2021-12-16 10:20:00,146.27,146.85,146.24,146.78,144620.0,145.3917,145.9682,145.3619,145.8986,144620.0
2021-12-16 10:30:00,146.76,146.92,146.56,146.63,177040.0,145.8787,146.0378,145.6799,145.7495,177040.0
2021-12-16 10:40:00,146.52,146.57,146.25,146.49,94060.0,145.6402,145.6899,145.3718,145.6104,94060.0
2021-12-16 10:50:00,146.57,146.66,146.45,146.66,106260.0,145.6899,145.7793,145.5706,145.7793,106260.0
2021-12-16 11:00:00,146.67,146.67,145.7,145.86,229760.0,145.7893,145.7893,144.8251,144.9842,229760.0
2021-12-16 11:10:00,145.91,145.91,145.43,145.75,217360.0,145.0338,145.0338,144.5567,144.8748,217360.0
2021-12-16 11:20:00,145.76,146.14,145.68,146.1,190120.0,144.8848,145.2625,144.8052,145.2227,190120.0
2021-12-16 11:30:00,146.05,146.05,145.72,146.0,82080.0,145.173,145.173,144.845,145.1233,82080.0
2021-12-16 11:40:00,145.93,146.05,145.72,145.81,108700.0,145.0537,145.173,144.845,144.9345,108700.0
2021-12-16 11:50:00,145.81,145.85,145.55,145.59,163180.0,144.9345,144.9742,144.676,144.7158,163180.0
2021-12-16 12:00:00,145.5,145.55,145.03,145.12,190180.0,144.6263,144.676,144.1591,144.2486,190180.0
2021-12-16 12:10:00,144.98,145.05,144.68,144.95,187220.0,144.1094,144.179,143.8112,144.0796,187220.0
2021-12-16 12:20:00,144.89,145.12,144.85,145.05,130760.0,144.02,144.2486,143.9802,144.179,130760.0
2021-12-16 12:30:00,144.99,145.2,144.94,145.07,117180.0,144.1194,144.3281,144.0697,144.1989,117180.0
2021-12-16 12:40:00,144.94,145.04,144.85,144.88,229000.0,144.0697,144.1691,143.9802,144.01,229000.0
2021-12-16 12:50:00,145.01,145.01,144.82,144.88,323540.0,144.1393,144.1393,143.9504,144.01,323540.0
2021-12-16 13:00:00,144.88,145.14,144.63,145.11,436920.0,144.01,144.2685,143.7615,144.2387,436920.0
2021-12-16 13:10:00,145.17,145.17,145.0,145.08,73580.0,144.2983,144.2983,144.1293,144.2088,73580.0
2021-12-16 13:20:00,144.96,145.1,144.94,144.96,90100.0,144.0896,144.2287,144.0697,144.0896,90100.0
2021-12-16 13:30:00,144.86,144.95,144.71,144.81,50920.0,143.9902,144.0796,143.8411,143.9405,50920.0
2021-12-16 13:40:00,144.85,145.0,144.77,144.97,69580.0,143.9802,144.1293,143.9007,144.0995,69580.0
2021-12-16 13:50:00,144.86,144.98,144.69,144.71,68180.0,143.9902,144.1094,143.8212,143.8411,68180.0
2021-12-16 14:00:00,144.77,144.83,144.63,144.71,134840.0,143.9007,143.9603,143.7615,143.8411,134840.0
2021-12-16 14:10:00,144.71,144.72,144.3,144.36,447200.0,143.8411,143.851,143.4335,143.4932,447200.0
2021-12-16 14:20:00,144.24,144.24,143.61,144.1,263700.0,143.3739,143.3739,142.7477,143.2347,263700.0
2021-12-16 14:30:00,144.03,144.44,143.82,144.44,182160.0,143.1651,143.5727,142.9564,143.5727,182160.0
2021-12-16 14:40:00,144.53,144.6,143.81,143.89,166780.0,143.6621,143.7317,142.9465,143.026,166780.0
2021-12-16 14:50:00,143.86,144.14,143.74,144.14,193740.0,142.9962,143.2745,142.8769,143.2745,193740.0
2021-12-16 15:00:00,144.12,144.43,143.96,144.05,178400.0,143.2546,143.5627,143.0956,143.185,178400.0
2021-12-16 15:10:00,143.99,144.42,143.93,144.38,180400.0,143.1254,143.5528,143.0657,143.513,180400.0
2021-12-16 15:20:00,144.5,144.75,144.45,144.73,142000.0,143.6323,143.8808,143.5826,143.8609,142000.0
2021-12-16 15:30:00,144.68,144.89,144.5,144.73,257240.0,143.8112,144.02,143.6323,143.8609,257240.0
2021-12-16 15:40:00,144.7,144.85,144.01,144.09,354600.0,143.8311,143.9802,143.1453,143.2248,354600.0
2021-12-16 15:50:00,144.18,144.77,144.17,144.54,1036240.0,143.3142,143.9007,143.3043,143.6721,1036240.0
2021-12-17 09:30:00,142.41,143.76,142.0,142.37,4066520.0,141.5549,142.8968,141.1473,141.5151,4066520.0
2021-12-17 09:40:00,142.4,142.57,141.4,142.47,817120.0,141.5449,141.7139,140.5509,141.6145,817120.0
2021-12-17 09:50:00,142.36,143.07,142.34,142.63,376800.0,141.5052,142.2109,141.4853,141.7735,376800.0
2021-12-17 10:00:00,142.45,142.75,142.04,142.11,239480.0,141.5946,141.8928,141.1871,141.2567,239480.0
2021-12-17 10:10:00,142.05,142.11,141.3,141.64,363800.0,141.197,141.2567,140.4515,140.7895,363800.0
2021-12-17 10:20:00,141.64,141.75,141.3,141.67,402680.0,140.7895,140.8988,140.4515,140.8193,402680.0
2021-12-17 10:30:00,141.64,142.52,141.36,142.12,435160.0,140.7895,141.6642,140.5112,141.2666,435160.0
2021-12-17 10:40:00,142.11,142.72,141.95,142.72,291020.0,141.2567,141.863,141.0976,141.863,291020.0
2021-12-17 10:50:00,142.73,143.11,142.61,143.02,263660.0,141.8729,142.2507,141.7537,142.1612,263660.0
2021-12-17 11:00:00,142.96,143.04,142.71,142.89,184760.0,142.1016,142.1811,141.8531,142.032,184760.0
2021-12-17 11:10:00,142.9,143.75,142.9,143.63,486340.0,142.0419,142.8868,142.0419,142.7675,486340.0
2021-12-17 11:20:00,143.61,143.83,143.28,143.54,195280.0,142.7477,142.9663,142.4196,142.6781,195280.0
2021-12-17 11:30:00,143.62,143.64,142.75,142.88,239140.0,142.7576,142.7775,141.8928,142.022,239140.0
2021-12-17 11:40:00,142.92,142.92,142.25,142.26,108000.0,142.0618,142.0618,141.3958,141.4058,108000.0
2021-12-17 11:50:00,142.25,142.74,142.25,142.73,105060.0,141.3958,141.8829,141.3958,141.8729,105060.0
2021-12-17 12:00:00,142.7,142.7,141.97,141.97,110120.0,141.8431,141.8431,141.1175,141.1175,110120.0
2021-12-17 12:10:00,142.05,142.8,142.05,142.52,123740.0,141.197,141.9425,141.197,141.6642,123740.0
2021-12-17 12:20:00,142.57,142.68,142.25,142.45,95460.0,141.7139,141.8232,141.3958,141.5946,95460.0
2021-12-17 12:30:00,142.45,143.07,142.41,142.87,60380.0,141.5946,142.2109,141.5549,142.0121,60380.0
2021-12-17 12:40:00,142.9,142.9,142.64,142.64,41820.0,142.0419,142.0419,141.7835,141.7835,41820.0
2021-12-17 12:50:00,142.65,142.82,142.4,142.82,51500.0,141.7934,141.9624,141.5449,141.9624,51500.0
2021-12-17 13:00:00,142.68,142.84,142.5,142.5,63220.0,141.8232,141.9823,141.6443,141.6443,63220.0
2021-12-17 13:10:00,142.53,143.07,142.53,143.07,113540.0,141.6741,142.2109,141.6741,142.2109,113540.0
2021-12-17 13:20:00,143.2,143.47,143.18,143.46,112880.0,142.3401,142.6085,142.3202,142.5986,112880.0
2021-12-17 13:30:00,143.43,143.49,143.26,143.26,83840.0,142.5687,142.6284,142.3998,142.3998,83840.0
2021-12-17 13:40:00,143.24,143.26,142.92,143.07,77280.0,142.3799,142.3998,142.0618,142.2109,77280.0
2021-12-17 13:50:00,142.99,143.36,142.95,143.36,73160.0,142.1314,142.4992,142.0916,142.4992,73160.0
2021-12-17 14:00:00,143.33,143.38,143.11,143.38,75600.0,142.4693,142.519,142.2507,142.519,75600.0
2021-12-17 14:10:00,143.31,143.54,143.31,143.37,80820.0,142.4495,142.6781,142.4495,142.5091,80820.0
2021-12-17 14:20:00,143.41,143.48,143.03,143.1,160380.0,142.5489,142.6184,142.1711,142.2407,160380.0
2021-12-17 14:30:00,143.13,143.39,143.13,143.27,80280.0,142.2705,142.529,142.2705,142.4097,80280.0
2021-12-17 14:40:00,143.25,143.66,143.25,143.53,67840.0,142.3898,142.7974,142.3898,142.6681,67840.0
2021-12-17 14:50:00,143.45,143.46,142.91,143.03,100600.0,142.5886,142.5986,142.0519,142.1711,100600.0
2021-12-17 15:00:00,143.04,143.4,143.0,143.19,132080.0,142.1811,142.5389,142.1413,142.3302,132080.0
2021-12-17 15:10:00,143.12,143.13,142.61,142.78,191940.0,142.2606,142.2705,141.7537,141.9226,191940.0
2021-12-17 15:20:00,142.75,142.96,142.74,142.87,130620.0,141.8928,142.1016,141.8829,142.0121,130620.0
2021-12-17 15:30:00,142.9,142.93,142.26,142.55,308400.0,142.0419,142.0717,141.4058,141.694,308400.0
2021-12-17 15:40:00,142.55,142.74,142.03,142.03,314720.0,141.694,141.8829,141.1771,141.1771,314720.0
2021-12-17 15:50:00,142.14,142.16,141.32,141.68,2481360.0,141.2865,141.3064,140.4714,140.8292,2481360.0
2021-12-20 09:30:00,140.0,140.87,139.4,140.82,1039200.0,139.1593,140.0241,138.5629,139.9744,1039200.0
2021-12-20 09:40:00,140.75,140.8,140.0,140.2,367720.0,139.9048,139.9545,139.1593,139.3581,367720.0
2021-12-20 09:50:00,140.19,140.55,139.98,140.1,218300.0,139.3482,139.706,139.1395,139.2587,218300.0
2021-12-20 10:00:00,139.97,140.23,139.62,139.62,319900.0,139.1295,139.388,138.7816,138.7816,319900.0
2021-12-20 10:10:00,139.69,140.11,139.32,140.11,284300.0,138.8512,139.2687,138.4834,139.2687,284300.0
2021-12-20 10:20:00,140.05,140.05,139.57,139.64,148140.0,139.209,139.209,138.7319,138.8015,148140.0
2021-12-20 10:30:00,139.64,140.5,139.51,140.44,252780.0,138.8015,139.6563,138.6723,139.5967,252780.0
2021-12-20 10:40:00,140.36,140.56,140.26,140.36,134840.0,139.5172,139.716,139.4178,139.5172,134840.0
2021-12-20 10:50:00,140.36,140.49,139.79,139.85,327680.0,139.5172,139.6464,138.9506,139.0102,327680.0
2021-12-20 11:00:00,139.84,140.27,139.62,139.87,326340.0,139.0003,139.4277,138.7816,139.0301,326340.0
2021-12-20 11:10:00,139.78,139.83,139.44,139.77,187200.0,138.9407,138.9904,138.6027,138.9307,187200.0
2021-12-20 11:20:00,139.83,139.97,139.61,139.75,94880.0,138.9904,139.1295,138.7717,138.9108,94880.0
2021-12-20 11:30:00,139.68,139.79,139.43,139.55,194760.0,138.8413,138.9506,138.5928,138.712,194760.0
2021-12-20 11:40:00,139.62,139.85,139.53,139.63,147280.0,138.7816,139.0102,138.6922,138.7916,147280.0
2021-12-20 11:50:00,139.66,139.97,139.61,139.92,104280.0,138.8214,139.1295,138.7717,139.0798,104280.0
2021-12-20 12:00:00,139.95,140.12,139.76,140.04,241760.0,139.1096,139.2786,138.9208,139.1991,241760.0
2021-12-20 12:10:00,140.04,140.6,139.97,140.56,224700.0,139.1991,139.7557,139.1295,139.716,224700.0
2021-12-20 12:20:00,140.59,140.64,140.33,140.33,101680.0,139.7458,139.7955,139.4874,139.4874,101680.0
2021-12-20 12:30:00,140.35,140.35,140.17,140.29,72000.0,139.5072,139.5072,139.3283,139.4476,72000.0
2021-12-20 12:40:00,140.23,140.31,140.18,140.21,62260.0,139.388,139.4675,139.3383,139.3681,62260.0
2021-12-20 12:50:00,140.06,140.34,140.04,140.26,154320.0,139.219,139.4973,139.1991,139.4178,154320.0
2021-12-20 13:00:00,140.34,140.5,140.22,140.48,87000.0,139.4973,139.6563,139.378,139.6365,87000.0
2021-12-20 13:10:00,140.51,140.63,140.43,140.5,165180.0,139.6663,139.7856,139.5868,139.6563,165180.0
2021-12-20 13:20:00,140.49,140.54,140.37,140.45,126000.0,139.6464,139.6961,139.5271,139.6066,126000.0
2021-12-20 13:30:00,140.51,140.67,140.33,140.67,98600.0,139.6663,139.8253,139.4874,139.8253,98600.0
2021-12-20 13:40:00,140.66,140.83,140.54,140.54,113000.0,139.8154,139.9844,139.6961,139.6961,113000.0
2021-12-20 13:50:00,140.5,140.76,140.48,140.56,92680.0,139.6563,139.9148,139.6365,139.716,92680.0
2021-12-20 14:00:00,140.57,140.88,140.57,140.81,80320.0,139.7259,140.0341,139.7259,139.9645,80320.0
2021-12-20 14:10:00,140.79,141.12,140.7,141.1,126420.0,139.9446,140.2726,139.8551,140.2527,126420.0
2021-12-20 14:20:00,141.07,141.07,140.63,140.68,116000.0,140.2229,140.2229,139.7856,139.8353,116000.0
2021-12-20 14:30:00,140.69,140.74,140.6,140.63,52040.0,139.8452,139.8949,139.7557,139.7856,52040.0
2021-12-20 14:40:00,140.73,140.76,140.62,140.72,46900.0,139.885,139.9148,139.7756,139.875,46900.0
2021-12-20 14:50:00,140.9,141.12,140.84,140.84,108060.0,140.0539,140.2726,139.9943,139.9943,108060.0
2021-12-20 15:00:00,140.88,141.06,140.88,141.05,72040.0,140.0341,140.213,140.0341,140.203,72040.0
2021-12-20 15:10:00,141.04,141.26,140.96,141.24,127320.0,140.1931,140.4118,140.1136,140.3919,127320.0
2021-12-20 15:20:00,141.26,141.42,140.97,141.03,81300.0,140.4118,140.5708,140.1235,140.1832,81300.0
2021-12-20 15:30:00,140.95,141.14,140.75,141.14,111640.0,140.1036,140.2925,139.9048,140.2925,111640.0
2021-12-20 15:40:00,141.14,141.29,141.06,141.22,120000.0,140.2925,140.4416,140.213,140.372,120000.0
2021-12-20 15:50:00,141.23,141.77,141.23,141.62,815600.0,140.382,140.9187,140.382,140.7696,815600.0
2021-12-21 09:30:00,142.05,142.49,141.63,141.78,871980.0,141.197,141.6344,140.7796,140.9286,871980.0
2021-12-21 09:40:00,141.69,141.72,141.09,141.12,281020.0,140.8392,140.869,140.2428,140.2726,281020.0
2021-12-21 09:50:00,141.0,141.21,140.83,140.91,301960.0,140.1533,140.3621,139.9844,140.0639,301960.0
2021-12-21 10:00:00,140.89,141.28,140.86,141.12,253260.0,140.044,140.4317,140.0142,140.2726,253260.0
2021-12-21 10:10:00,141.11,141.58,141.06,141.5,170620.0,140.2627,140.7299,140.213,140.6503,170620.0
2021-12-21 10:20:00,141.58,141.58,140.85,141.0,118320.0,140.7299,140.7299,140.0042,140.1533,118320.0
2021-12-21 10:30:00,140.96,140.97,140.63,140.76,90560.0,140.1136,140.1235,139.7856,139.9148,90560.0
2021-12-21 10:40:00,140.8,140.95,140.5,140.94,150900.0,139.9545,140.1036,139.6563,140.0937,150900.0
2021-12-21 10:50:00,140.94,141.3,140.9,141.3,134360.0,140.0937,140.4515,140.0539,140.4515,134360.0
2021-12-21 11:00:00,141.27,141.94,141.16,141.91,99560.0,140.4217,141.0877,140.3124,141.0579,99560.0
2021-12-21 11:10:00,141.91,142.07,141.74,141.84,131260.0,141.0579,141.2169,140.8889,140.9883,131260.0
2021-12-21 11:20:00,141.84,142.05,141.74,142.05,176460.0,140.9883,141.197,140.8889,141.197,176460.0
2021-12-21 11:30:00,142.06,142.25,141.83,142.24,173840.0,141.207,141.3958,140.9783,141.3859,173840.0
2021-12-21 11:40:00,142.24,142.47,142.16,142.16,176100.0,141.3859,141.6145,141.3064,141.3064,176100.0
2021-12-21 11:50:00,142.1,142.45,142.1,142.23,70740.0,141.2467,141.5946,141.2467,141.3759,70740.0
2021-12-21 12:00:00,142.31,142.51,142.26,142.3,295400.0,141.4555,141.6543,141.4058,141.4455,295400.0
2021-12-21 12:10:00,142.3,142.8,142.29,142.51,191740.0,141.4455,141.9425,141.4356,141.6543,191740.0
2021-12-21 12:20:00,142.5,142.74,142.44,142.74,143280.0,141.6443,141.8829,141.5847,141.8829,143280.0
2021-12-21 12:30:00,142.8,142.92,142.56,142.81,211600.0,141.9425,142.0618,141.704,141.9525,211600.0
2021-12-21 12:40:00,142.77,143.25,142.6,143.19,427140.0,141.9127,142.3898,141.7437,142.3302,427140.0
2021-12-21 12:50:00,143.17,143.4,143.1,143.29,111980.0,142.3103,142.5389,142.2407,142.4296,111980.0
2021-12-21 13:00:00,143.34,143.34,143.05,143.13,40160.0,142.4793,142.4793,142.191,142.2705,40160.0
2021-12-21 13:10:00,143.0,143.12,142.91,143.06,95380.0,142.1413,142.2606,142.0519,142.201,95380.0
2021-12-21 13:20:00,143.1,143.4,143.1,143.27,116220.0,142.2407,142.5389,142.2407,142.4097,116220.0
2021-12-21 13:30:00,143.3,143.33,143.09,143.17,205920.0,142.4395,142.4693,142.2308,142.3103,205920.0
2021-12-21 13:40:00,143.19,143.45,143.16,143.3,191920.0,142.3302,142.5886,142.3004,142.4395,191920.0
2021-12-21 13:50:00,143.29,143.32,143.2,143.26,148560.0,142.4296,142.4594,142.3401,142.3998,148560.0
2021-12-21 14:00:00,143.3,143.65,143.28,143.53,229740.0,142.4395,142.7874,142.4196,142.6681,229740.0
2021-12-21 14:10:00,143.52,143.61,143.45,143.61,83780.0,142.6582,142.7477,142.5886,142.7477,83780.0
2021-12-21 14:20:00,143.57,143.62,143.46,143.53,56000.0,142.7079,142.7576,142.5986,142.6681,56000.0
2021-12-21 14:30:00,143.57,143.7,143.4,143.44,109080.0,142.7079,142.8371,142.5389,142.5787,109080.0
2021-12-21 14:40:00,143.5,143.53,143.15,143.39,128980.0,142.6383,142.6681,142.2904,142.529,128980.0
2021-12-21 14:50:00,143.41,143.75,143.41,143.74,146320.0,142.5489,142.8868,142.5489,142.8769,146320.0
2021-12-21 15:00:00,143.75,143.87,143.54,143.58,161980.0,142.8868,143.0061,142.6781,142.7178,161980.0
2021-12-21 15:10:00,143.61,143.65,143.47,143.53,112440.0,142.7477,142.7874,142.6085,142.6681,112440.0
2021-12-21 15:20:00,143.54,143.55,143.35,143.46,79960.0,142.6781,142.688,142.4892,142.5986,79960.0
2021-12-21 15:30:00,143.43,143.48,143.18,143.25,184720.0,142.5687,142.6184,142.3202,142.3898,184720.0
2021-12-21 15:40:00,143.26,143.26,142.96,143.08,347380.0,142.3998,142.3998,142.1016,142.2208,347380.0
2021-12-21 15:50:00,143.08,143.6,143.08,143.45,731420.0,142.2208,142.7377,142.2208,142.5886,731420.0
2021-12-22 09:30:00,143.07,144.0,143.07,143.79,637480.0,142.2109,143.1353,142.2109,142.9266,637480.0
2021-12-22 09:40:00,143.91,144.75,143.82,144.45,334260.0,143.0459,143.8808,142.9564,143.5826,334260.0
2021-12-22 09:50:00,144.47,144.91,144.15,144.58,333620.0,143.6025,144.0399,143.2844,143.7118,333620.0
2021-12-22 10:00:00,144.66,144.79,144.1,144.26,199100.0,143.7914,143.9206,143.2347,143.3938,199100.0
2021-12-22 10:10:00,144.21,144.75,144.21,144.72,220620.0,143.3441,143.8808,143.3441,143.851,220620.0
2021-12-22 10:20:00,144.7,144.89,144.55,144.79,161500.0,143.8311,144.02,143.682,143.9206,161500.0
2021-12-22 10:30:00,144.76,145.25,144.76,145.12,99700.0,143.8908,144.3778,143.8908,144.2486,99700.0
2021-12-22 10:40:00,145.1,145.48,145.04,145.44,100600.0,144.2287,144.6064,144.1691,144.5667,100600.0
2021-12-22 10:50:00,145.45,145.6,145.41,145.44,115700.0,144.5766,144.7257,144.5369,144.5667,115700.0
2021-12-22 11:00:00,145.47,145.73,145.32,145.48,122300.0,144.5965,144.8549,144.4474,144.6064,122300.0
2021-12-22 11:10:00,145.48,145.78,145.41,145.41,98900.0,144.6064,144.9046,144.5369,144.5369,98900.0
2021-12-22 11:20:00,145.35,145.66,145.35,145.61,80060.0,144.4772,144.7854,144.4772,144.7357,80060.0
2021-12-22 11:30:00,145.6,145.91,145.59,145.79,113280.0,144.7257,145.0338,144.7158,144.9146,113280.0
2021-12-22 11:40:00,145.83,146.11,145.79,145.87,199720.0,144.9543,145.2326,144.9146,144.9941,199720.0
2021-12-22 11:50:00,145.9,146.38,145.87,146.38,135660.0,145.0239,145.501,144.9941,145.501,135660.0
2021-12-22 12:00:00,146.37,146.45,146.01,146.4,270600.0,145.4911,145.5706,145.1332,145.5209,270600.0
2021-12-22 12:10:00,146.35,146.5,145.93,145.96,159780.0,145.4712,145.6203,145.0537,145.0835,159780.0
2021-12-22 12:20:00,145.98,145.98,145.52,145.75,214960.0,145.1034,145.1034,144.6462,144.8748,214960.0
2021-12-22 12:30:00,145.75,145.8,145.44,145.44,90200.0,144.8748,144.9245,144.5667,144.5667,90200.0
2021-12-22 12:40:00,145.46,145.71,145.45,145.56,68800.0,144.5866,144.8351,144.5766,144.686,68800.0
2021-12-22 12:50:00,145.59,145.9,145.56,145.9,134800.0,144.7158,145.0239,144.686,145.0239,134800.0
2021-12-22 13:00:00,145.87,145.97,145.76,145.91,109360.0,144.9941,145.0935,144.8848,145.0338,109360.0
2021-12-22 13:10:00,145.89,145.89,145.66,145.79,95540.0,145.014,145.014,144.7854,144.9146,95540.0
2021-12-22 13:20:00,145.76,145.83,145.55,145.58,85700.0,144.8848,144.9543,144.676,144.7058,85700.0
2021-12-22 13:30:00,145.67,145.83,145.55,145.59,69020.0,144.7953,144.9543,144.676,144.7158,69020.0
2021-12-22 13:40:00,145.53,145.8,145.46,145.71,130120.0,144.6561,144.9245,144.5866,144.8351,130120.0
2021-12-22 13:50:00,145.75,145.85,145.69,145.73,72560.0,144.8748,144.9742,144.8152,144.8549,72560.0
2021-12-22 14:00:00,145.7,145.7,145.56,145.63,62400.0,144.8251,144.8251,144.686,144.7555,62400.0
2021-12-22 14:10:00,145.66,145.83,145.66,145.83,56140.0,144.7854,144.9543,144.7854,144.9543,56140.0
2021-12-22 14:20:00,145.77,145.84,145.56,145.61,82000.0,144.8947,144.9643,144.686,144.7357,82000.0
2021-12-22 14:30:00,145.71,145.97,145.71,145.96,136420.0,144.8351,145.0935,144.8351,145.0835,136420.0
2021-12-22 14:40:00,145.95,145.98,145.88,145.88,59900.0,145.0736,145.1034,145.004,145.004,59900.0
2021-12-22 14:50:00,145.91,145.95,145.79,145.88,194300.0,145.0338,145.0736,144.9146,145.004,194300.0
2021-12-22 15:00:00,145.9,146.0,145.88,146.0,74960.0,145.0239,145.1233,145.004,145.1233,74960.0
2021-12-22 15:10:00,145.99,146.03,145.88,145.9,86800.0,145.1134,145.1531,145.004,145.0239,86800.0
2021-12-22 15:20:00,145.95,146.03,145.87,145.99,97740.0,145.0736,145.1531,144.9941,145.1134,97740.0
2021-12-22 15:30:00,146.0,146.06,145.77,146.05,210080.0,145.1233,145.1829,144.8947,145.173,210080.0
2021-12-22 15:40:00,146.01,146.13,145.97,146.11,215440.0,145.1332,145.2525,145.0935,145.2326,215440.0
2021-12-22 15:50:00,146.21,146.5,146.09,146.42,957320.0,145.332,145.6203,145.2128,145.5408,957320.0
2021-12-23 09:30:00,146.5,147.3,146.45,147.26,868200.0,145.6203,146.4155,145.5706,146.3757,868200.0
2021-12-23 09:40:00,147.29,147.32,146.58,146.58,324720.0,146.4056,146.4354,145.6998,145.6998,324720.0
2021-12-23 09:50:00,146.6,147.16,146.51,147.16,171900.0,145.7197,146.2763,145.6302,146.2763,171900.0
2021-12-23 10:00:00,147.13,147.26,147.05,147.11,144620.0,146.2465,146.3757,146.167,146.2266,144620.0
2021-12-23 10:10:00,147.13,147.4,147.13,147.31,293480.0,146.2465,146.5149,146.2465,146.4254,293480.0
2021-12-23 10:20:00,147.32,147.56,147.26,147.36,225540.0,146.4354,146.6739,146.3757,146.4751,225540.0
2021-12-23 10:30:00,147.4,147.4,146.88,146.88,230900.0,146.5149,146.5149,145.998,145.998,230900.0
2021-12-23 10:40:00,146.84,147.28,146.6,147.26,306420.0,145.9583,146.3956,145.7197,146.3757,306420.0
2021-12-23 10:50:00,147.26,147.4,147.17,147.4,137880.0,146.3757,146.5149,146.2863,146.5149,137880.0
2021-12-23 11:00:00,147.41,147.62,147.37,147.6,112580.0,146.5248,146.7336,146.4851,146.7137,112580.0
2021-12-23 11:10:00,147.65,147.88,147.62,147.7,240980.0,146.7634,146.992,146.7336,146.8131,240980.0
2021-12-23 11:20:00,147.65,147.68,147.48,147.62,129580.0,146.7634,146.7932,146.5944,146.7336,129580.0
2021-12-23 11:30:00,147.63,148.18,147.6,148.18,271040.0,146.7435,147.2902,146.7137,147.2902,271040.0
2021-12-23 11:40:00,148.18,148.24,148.01,148.07,149300.0,147.2902,147.3499,147.1212,147.1809,149300.0
2021-12-23 11:50:00,148.1,148.1,147.68,147.9,242100.0,147.2107,147.2107,146.7932,147.0119,242100.0
2021-12-23 12:00:00,147.88,147.98,147.84,147.89,99680.0,146.992,147.0914,146.9523,147.002,99680.0
2021-12-23 12:10:00,147.93,148.06,147.89,147.95,121280.0,147.0417,147.1709,147.002,147.0616,121280.0
2021-12-23 12:20:00,147.94,148.05,147.89,148.05,117040.0,147.0517,147.161,147.002,147.161,117040.0
2021-12-23 12:30:00,148.06,148.13,147.97,147.99,131460.0,147.1709,147.2405,147.0815,147.1014,131460.0
2021-12-23 12:40:00,148.01,148.02,147.87,147.97,135380.0,147.1212,147.1312,146.9821,147.0815,135380.0
2021-12-23 12:50:00,147.97,148.01,147.8,147.84,150380.0,147.0815,147.1212,146.9125,146.9523,150380.0
2021-12-23 13:00:00,147.83,147.87,147.6,147.7,101200.0,146.9423,146.9821,146.7137,146.8131,101200.0
2021-12-23 13:10:00,147.72,147.78,147.61,147.63,73780.0,146.833,146.8926,146.7236,146.7435,73780.0
2021-12-23 13:20:00,147.63,147.74,147.63,147.74,60500.0,146.7435,146.8529,146.7435,146.8529,60500.0
2021-12-23 13:30:00,147.78,147.8,147.53,147.54,50000.0,146.8926,146.9125,146.6441,146.6541,50000.0
2021-12-23 13:40:00,147.54,147.63,147.5,147.62,90900.0,146.6541,146.7435,146.6143,146.7336,90900.0
2021-12-23 13:50:00,147.57,147.57,147.47,147.49,80340.0,146.6839,146.6839,146.5845,146.6044,80340.0
2021-12-23 14:00:00,147.54,147.55,147.33,147.33,175340.0,146.6541,146.664,146.4453,146.4453,175340.0
2021-12-23 14:10:00,147.36,147.39,147.16,147.21,82460.0,146.4751,146.505,146.2763,146.326,82460.0
2021-12-23 14:20:00,147.2,147.24,147.08,147.1,112140.0,146.3161,146.3559,146.1968,146.2167,112140.0
2021-12-23 14:30:00,147.16,147.18,146.83,146.9,85420.0,146.2763,146.2962,145.9483,146.0179,85420.0
2021-12-23 14:40:00,146.94,147.18,146.87,147.17,117180.0,146.0577,146.2962,145.9881,146.2863,117180.0
2021-12-23 14:50:00,147.18,147.47,147.12,147.47,128780.0,146.2962,146.5845,146.2366,146.5845,128780.0
2021-12-23 15:00:00,147.49,147.56,147.26,147.26,79360.0,146.6044,146.6739,146.3757,146.3757,79360.0
2021-12-23 15:10:00,147.27,147.35,147.16,147.26,77780.0,146.3857,146.4652,146.2763,146.3757,77780.0
2021-12-23 15:20:00,147.22,147.32,147.13,147.13,102400.0,146.336,146.4354,146.2465,146.2465,102400.0
2021-12-23 15:30:00,147.12,147.15,147.01,147.13,114600.0,146.2366,146.2664,146.1272,146.2465,114600.0
2021-12-23 15:40:00,147.14,147.45,147.06,147.35,180700.0,146.2565,146.5646,146.1769,146.4652,180700.0
2021-12-23 15:50:00,147.4,147.43,146.84,146.91,634320.0,146.5149,146.5447,145.9583,146.0278,634320.0
2021-12-27 09:30:00,147.21,148.08,147.17,148.08,582280.0,146.326,147.1908,146.2863,147.1908,582280.0
2021-12-27 09:40:00,148.05,148.19,147.76,147.81,163200.0,147.161,147.3002,146.8727,146.9224,163200.0
2021-12-27 09:50:00,147.83,147.96,147.45,147.65,141920.0,146.9423,147.0715,146.5646,146.7634,141920.0
2021-12-27 10:00:00,147.66,147.88,147.58,147.87,146240.0,146.7733,146.992,146.6938,146.9821,146240.0
2021-12-27 10:10:00,147.81,147.82,147.69,147.75,56140.0,146.9224,146.9324,146.8032,146.8628,56140.0
2021-12-27 10:20:00,147.73,148.2,147.73,148.2,164900.0,146.8429,147.3101,146.8429,147.3101,164900.0
2021-12-27 10:30:00,148.21,148.34,148.1,148.24,212720.0,147.32,147.4493,147.2107,147.3499,212720.0
2021-12-27 10:40:00,148.2,148.26,148.03,148.14,74920.0,147.3101,147.3697,147.1411,147.2505,74920.0
2021-12-27 10:50:00,148.12,148.24,148.04,148.16,80000.0,147.2306,147.3499,147.1511,147.2703,80000.0
2021-12-27 11:00:00,148.19,148.24,148.11,148.11,90020.0,147.3002,147.3499,147.2206,147.2206,90020.0
2021-12-27 11:10:00,148.05,148.22,147.98,147.99,113140.0,147.161,147.33,147.0914,147.1014,113140.0
2021-12-27 11:20:00,147.99,148.09,147.91,148.09,116840.0,147.1014,147.2008,147.0218,147.2008,116840.0
2021-12-27 11:30:00,147.98,148.07,147.85,147.88,108220.0,147.0914,147.1809,146.9622,146.992,108220.0
2021-12-27 11:40:00,147.89,147.9,147.76,147.76,93980.0,147.002,147.0119,146.8727,146.8727,93980.0
2021-12-27 11:50:00,147.76,147.76,147.57,147.57,67340.0,146.8727,146.8727,146.6839,146.6839,67340.0
2021-12-27 12:00:00,147.59,147.62,147.41,147.47,88860.0,146.7038,146.7336,146.5248,146.5845,88860.0
2021-12-27 12:10:00,147.48,147.68,147.46,147.64,94520.0,146.5944,146.7932,146.5745,146.7535,94520.0
2021-12-27 12:20:00,147.59,147.6,147.51,147.56,83580.0,146.7038,146.7137,146.6242,146.6739,83580.0
2021-12-27 12:30:00,147.58,147.81,147.56,147.81,75440.0,146.6938,146.9224,146.6739,146.9224,75440.0
2021-12-27 12:40:00,147.81,147.81,147.62,147.7,66140.0,146.9224,146.9224,146.7336,146.8131,66140.0
2021-12-27 12:50:00,147.74,147.86,147.71,147.77,34500.0,146.8529,146.9721,146.823,146.8827,34500.0
2021-12-27 13:00:00,147.75,147.98,147.75,147.98,65840.0,146.8628,147.0914,146.8628,147.0914,65840.0
2021-12-27 13:10:00,147.96,148.03,147.92,148.0,65640.0,147.0715,147.1411,147.0318,147.1113,65640.0
2021-12-27 13:20:00,148.0,148.03,147.97,147.97,29760.0,147.1113,147.1411,147.0815,147.0815,29760.0
2021-12-27 13:30:00,147.96,147.96,147.8,147.9,97920.0,147.0715,147.0715,146.9125,147.0119,97920.0
2021-12-27 13:40:00,147.93,147.97,147.89,147.96,41860.0,147.0417,147.0815,147.002,147.0715,41860.0
2021-12-27 13:50:00,147.95,147.95,147.9,147.95,22000.0,147.0616,147.0616,147.0119,147.0616,22000.0
2021-12-27 14:00:00,147.94,147.94,147.86,147.86,42000.0,147.0517,147.0517,146.9721,146.9721,42000.0
2021-12-27 14:10:00,147.84,147.84,147.75,147.79,44280.0,146.9523,146.9523,146.8628,146.9026,44280.0
2021-12-27 14:20:00,147.77,147.8,147.71,147.73,56460.0,146.8827,146.9125,146.823,146.8429,56460.0
2021-12-27 14:30:00,147.7,147.73,147.63,147.68,59860.0,146.8131,146.8429,146.7435,146.7932,59860.0
2021-12-27 14:40:00,147.69,147.81,147.61,147.81,63920.0,146.8032,146.9224,146.7236,146.9224,63920.0
2021-12-27 14:50:00,147.69,147.78,147.64,147.75,58700.0,146.8032,146.8926,146.7535,146.8628,58700.0
2021-12-27 15:00:00,147.74,147.76,147.64,147.74,47100.0,146.8529,146.8727,146.7535,146.8529,47100.0
2021-12-27 15:10:00,147.69,147.71,147.58,147.61,46040.0,146.8032,146.823,146.6938,146.7236,46040.0
2021-12-27 15:20:00,147.63,147.78,147.62,147.76,84940.0,146.7435,146.8926,146.7336,146.8727,84940.0
2021-12-27 15:30:00,147.8,147.84,147.77,147.78,52120.0,146.9125,146.9523,146.8827,146.8926,52120.0
2021-12-27 15:40:00,147.83,147.9,147.79,147.81,102660.0,146.9423,147.0119,146.9026,146.9224,102660.0
2021-12-27 15:50:00,147.79,147.98,147.76,147.85,440160.0,146.9026,147.0914,146.8727,146.9622,440160.0
2021-12-28 09:30:00,148.24,148.3,147.2,147.26,482260.0,147.3499,147.4095,146.3161,146.3757,482260.0
2021-12-28 09:40:00,147.28,147.65,147.1,147.23,166860.0,146.3956,146.7634,146.2167,146.3459,166860.0
2021-12-28 09:50:00,147.2,147.47,147.0,147.41,127560.0,146.3161,146.5845,146.1173,146.5248,127560.0
2021-12-28 10:00:00,147.38,147.44,147.23,147.29,73720.0,146.495,146.5547,146.3459,146.4056,73720.0
2021-12-28 10:10:00,147.2,147.32,147.1,147.11,126780.0,146.3161,146.4354,146.2167,146.2266,126780.0
2021-12-28 10:20:00,147.1,147.35,147.05,147.11,133460.0,146.2167,146.4652,146.167,146.2266,133460.0
2021-12-28 10:30:00,147.1,147.46,146.99,147.25,204780.0,146.2167,146.5745,146.1074,146.3658,204780.0
2021-12-28 10:40:00,147.23,147.29,146.98,147.18,94800.0,146.3459,146.4056,146.0974,146.2962,94800.0
2021-12-28 10:50:00,147.19,147.4,147.1,147.11,60080.0,146.3062,146.5149,146.2167,146.2266,60080.0
2021-12-28 11:00:00,147.11,147.23,147.04,147.08,70320.0,146.2266,146.3459,146.1571,146.1968,70320.0
2021-12-28 11:10:00,147.07,147.18,146.86,147.05,145280.0,146.1869,146.2962,145.9781,146.167,145280.0
2021-12-28 11:20:00,147.03,147.14,146.9,147.13,85920.0,146.1471,146.2565,146.0179,146.2465,85920.0
2021-12-28 11:30:00,147.03,147.04,146.61,146.82,80560.0,146.1471,146.1571,145.7296,145.9384,80560.0
2021-12-28 11:40:00,146.91,147.02,146.84,146.95,58220.0,146.0278,146.1372,145.9583,146.0676,58220.0
2021-12-28 11:50:00,146.93,147.1,146.9,147.08,63460.0,146.0477,146.2167,146.0179,146.1968,63460.0
2021-12-28 12:00:00,147.05,147.07,146.87,146.99,52380.0,146.167,146.1869,145.9881,146.1074,52380.0
2021-12-28 12:10:00,146.93,146.94,146.76,146.82,60080.0,146.0477,146.0577,145.8787,145.9384,60080.0
2021-12-28 12:20:00,146.86,146.88,146.58,146.58,129760.0,145.9781,145.998,145.6998,145.6998,129760.0
2021-12-28 12:30:00,146.57,146.59,146.34,146.42,179240.0,145.6899,145.7098,145.4613,145.5408,179240.0
2021-12-28 12:40:00,146.41,146.59,146.39,146.58,74200.0,145.5308,145.7098,145.511,145.6998,74200.0
2021-12-28 12:50:00,146.57,146.75,146.57,146.75,99140.0,145.6899,145.8688,145.6899,145.8688,99140.0
2021-12-28 13:00:00,146.67,146.71,146.53,146.53,92680.0,145.7893,145.829,145.6501,145.6501,92680.0
2021-12-28 13:10:00,146.51,146.52,146.35,146.39,83460.0,145.6302,145.6402,145.4712,145.511,83460.0
2021-12-28 13:20:00,146.41,146.44,146.27,146.44,148780.0,145.5308,145.5607,145.3917,145.5607,148780.0
2021-12-28 13:30:00,146.45,146.46,146.26,146.28,77960.0,145.5706,145.5805,145.3817,145.4016,77960.0
2021-12-28 13:40:00,146.29,146.35,146.05,146.35,176120.0,145.4116,145.4712,145.173,145.4712,176120.0
2021-12-28 13:50:00,146.35,146.55,146.35,146.47,162040.0,145.4712,145.67,145.4712,145.5905,162040.0
2021-12-28 14:00:00,146.5,146.5,146.25,146.33,46500.0,145.6203,145.6203,145.3718,145.4513,46500.0
2021-12-28 14:10:00,146.26,146.65,146.26,146.54,113780.0,145.3817,145.7694,145.3817,145.6601,113780.0
2021-12-28 14:20:00,146.54,146.56,146.47,146.51,55760.0,145.6601,145.6799,145.5905,145.6302,55760.0
2021-12-28 14:30:00,146.55,146.65,146.48,146.54,81460.0,145.67,145.7694,145.6004,145.6601,81460.0
2021-12-28 14:40:00,146.49,146.55,146.37,146.47,60000.0,145.6104,145.67,145.4911,145.5905,60000.0
2021-12-28 14:50:00,146.42,146.62,146.38,146.51,58200.0,145.5408,145.7396,145.501,145.6302,58200.0
2021-12-28 15:00:00,146.49,146.59,146.33,146.59,96260.0,145.6104,145.7098,145.4513,145.7098,96260.0
2021-12-28 15:10:00,146.58,146.61,146.42,146.46,50000.0,145.6998,145.7296,145.5408,145.5805,50000.0
2021-12-28 15:20:00,146.47,146.6,146.43,146.43,56920.0,145.5905,145.7197,145.5507,145.5507,56920.0
2021-12-28 15:30:00,146.45,146.74,146.44,146.73,120780.0,145.5706,145.8589,145.5607,145.8489,120780.0
2021-12-28 15:40:00,146.71,146.88,146.7,146.81,106120.0,145.829,145.998,145.8191,145.9284,106120.0
2021-12-28 15:50:00,146.79,146.79,146.52,146.76,666980.0,145.9086,145.9086,145.6402,145.8787,666980.0
2021-12-29 09:30:00,146.64,146.95,146.58,146.92,394680.0,145.7595,146.0676,145.6998,146.0378,394680.0
2021-12-29 09:40:00,146.92,147.12,146.86,147.07,131520.0,146.0378,146.2366,145.9781,146.1869,131520.0
2021-12-29 09:50:00,147.1,147.42,146.91,146.91,224620.0,146.2167,146.5348,146.0278,146.0278,224620.0
2021-12-29 10:00:00,147.01,147.09,146.85,146.92,121060.0,146.1272,146.2068,145.9682,146.0378,121060.0
2021-12-29 10:10:00,147.0,147.12,146.44,146.46,225540.0,146.1173,146.2366,145.5607,145.5805,225540.0
2021-12-29 10:20:00,146.53,146.84,146.48,146.75,177660.0,145.6501,145.9583,145.6004,145.8688,177660.0
2021-12-29 10:30:00,146.59,146.79,146.46,146.52,148620.0,145.7098,145.9086,145.5805,145.6402,148620.0
2021-12-29 10:40:00,146.54,146.74,146.48,146.65,68400.0,145.6601,145.8589,145.6004,145.7694,68400.0
2021-12-29 10:50:00,146.65,146.71,146.51,146.51,95260.0,145.7694,145.829,145.6302,145.6302,95260.0
2021-12-29 11:00:00,146.51,146.79,146.4,146.63,132300.0,145.6302,145.9086,145.5209,145.7495,132300.0
2021-12-29 11:10:00,146.56,146.62,146.44,146.53,132440.0,145.6799,145.7396,145.5607,145.6501,132440.0
2021-12-29 11:20:00,146.52,146.53,146.3,146.3,69900.0,145.6402,145.6501,145.4215,145.4215,69900.0
2021-12-29 11:30:00,146.24,146.33,146.13,146.13,113360.0,145.3619,145.4513,145.2525,145.2525,113360.0
2021-12-29 11:40:00,146.08,146.2,146.08,146.2,138780.0,145.2028,145.3221,145.2028,145.3221,138780.0
2021-12-29 11:50:00,146.16,146.2,146.06,146.06,104560.0,145.2823,145.3221,145.1829,145.1829,104560.0
2021-12-29 12:00:00,146.03,146.16,145.88,146.05,239640.0,145.1531,145.2823,145.004,145.173,239640.0
2021-12-29 12:10:00,146.07,146.16,145.97,145.98,53480.0,145.1929,145.2823,145.0935,145.1034,53480.0
2021-12-29 12:20:00,146.01,146.03,145.8,145.8,92020.0,145.1332,145.1531,144.9245,144.9245,92020.0
2021-12-29 12:30:00,145.79,145.95,145.75,145.94,45480.0,144.9146,145.0736,144.8748,145.0637,45480.0
2021-12-29 12:40:00,145.9,145.9,145.65,145.65,54860.0,145.0239,145.0239,144.7754,144.7754,54860.0
2021-12-29 12:50:00,145.71,145.96,145.7,145.8,77160.0,144.8351,145.0835,144.8251,144.9245,77160.0
2021-12-29 13:00:00,145.84,145.98,145.79,145.96,42000.0,144.9643,145.1034,144.9146,145.0835,42000.0
2021-12-29 13:10:00,145.94,145.94,145.85,145.91,77800.0,145.0637,145.0637,144.9742,145.0338,77800.0
2021-12-29 13:20:00,145.9,145.92,145.79,145.79,34520.0,145.0239,145.0438,144.9146,144.9146,34520.0
2021-12-29 13:30:00,145.94,145.94,145.86,145.86,44420.0,145.0637,145.0637,144.9842,144.9842,44420.0
2021-12-29 13:40:00,145.86,145.86,145.8,145.81,37460.0,144.9842,144.9842,144.9245,144.9345,37460.0
2021-12-29 13:50:00,145.77,146.06,145.76,145.94,76940.0,144.8947,145.1829,144.8848,145.0637,76940.0
2021-12-29 14:00:00,145.91,146.03,145.9,145.91,50440.0,145.0338,145.1531,145.0239,145.0338,50440.0
2021-12-29 14:10:00,145.91,146.12,145.91,146.07,33160.0,145.0338,145.2426,145.0338,145.1929,33160.0
2021-12-29 14:20:00,146.08,146.17,146.08,146.12,46000.0,145.2028,145.2923,145.2028,145.2426,46000.0
2021-12-29 14:30:00,146.13,146.25,146.12,146.25,63620.0,145.2525,145.3718,145.2426,145.3718,63620.0
2021-12-29 14:40:00,146.2,146.35,146.17,146.3,63420.0,145.3221,145.4712,145.2923,145.4215,63420.0
2021-12-29 14:50:00,146.32,146.54,146.31,146.5,181240.0,145.4414,145.6601,145.4314,145.6203,181240.0
2021-12-29 15:00:00,146.52,146.69,146.51,146.63,244080.0,145.6402,145.8092,145.6302,145.7495,244080.0
2021-12-29 15:10:00,146.61,146.73,146.58,146.7,142100.0,145.7296,145.8489,145.6998,145.8191,142100.0
2021-12-29 15:20:00,146.71,146.72,146.54,146.7,188740.0,145.829,145.839,145.6601,145.8191,188740.0
2021-12-29 15:30:00,146.7,146.94,146.7,146.92,131240.0,145.8191,146.0577,145.8191,146.0378,131240.0
2021-12-29 15:40:00,146.93,146.98,146.81,146.91,180140.0,146.0477,146.0974,145.9284,146.0278,180140.0
2021-12-29 15:50:00,146.94,147.03,146.6,146.66,622920.0,146.0577,146.1471,145.7197,145.7793,622920.0
2021-12-30 09:30:00,146.58,147.0,146.23,146.87,300060.0,145.6998,146.1173,145.3519,145.9881,300060.0
2021-12-30 09:40:00,146.95,146.95,146.07,146.51,181620.0,146.0676,146.0676,145.1929,145.6302,181620.0
2021-12-30 09:50:00,146.56,146.85,146.56,146.59,120980.0,145.6799,145.9682,145.6799,145.7098,120980.0
2021-12-30 10:00:00,146.66,147.18,146.46,147.18,104340.0,145.7793,146.2962,145.5805,146.2962,104340.0
2021-12-30 10:10:00,147.08,147.3,147.08,147.18,132660.0,146.1968,146.4155,146.1968,146.2962,132660.0
2021-12-30 10:20:00,147.25,147.3,147.1,147.2,207640.0,146.3658,146.4155,146.2167,146.3161,207640.0
2021-12-30 10:30:00,147.3,147.3,147.0,147.05,83060.0,146.4155,146.4155,146.1173,146.167,83060.0
2021-12-30 10:40:00,147.08,147.23,146.92,147.0,74180.0,146.1968,146.3459,146.0378,146.1173,74180.0
2021-12-30 10:50:00,147.01,147.01,146.6,146.67,97800.0,146.1272,146.1272,145.7197,145.7893,97800.0
2021-12-30 11:00:00,146.68,147.01,146.48,146.9,134880.0,145.7992,146.1272,145.6004,146.0179,134880.0
2021-12-30 11:10:00,146.82,146.9,146.7,146.75,47340.0,145.9384,146.0179,145.8191,145.8688,47340.0
2021-12-30 11:20:00,146.77,147.0,146.77,146.93,34740.0,145.8887,146.1173,145.8887,146.0477,34740.0
2021-12-30 11:30:00,146.93,146.94,146.78,146.86,117620.0,146.0477,146.0577,145.8986,145.9781,117620.0
2021-12-30 11:40:00,146.86,146.86,146.64,146.72,93520.0,145.9781,145.9781,145.7595,145.839,93520.0
2021-12-30 11:50:00,146.7,146.96,146.69,146.96,39420.0,145.8191,146.0775,145.8092,146.0775,39420.0
2021-12-30 12:00:00,146.95,147.11,146.94,146.98,70540.0,146.0676,146.2266,146.0577,146.0974,70540.0
2021-12-30 12:10:00,146.95,146.99,146.81,146.89,104360.0,146.0676,146.1074,145.9284,146.008,104360.0
2021-12-30 12:20:00,146.9,146.9,146.67,146.75,35000.0,146.0179,146.0179,145.7893,145.8688,35000.0
2021-12-30 12:30:00,146.77,146.77,146.7,146.73,66260.0,145.8887,145.8887,145.8191,145.8489,66260.0
2021-12-30 12:40:00,146.74,146.75,146.6,146.67,24000.0,145.8589,145.8688,145.7197,145.7893,24000.0
2021-12-30 12:50:00,146.66,146.67,146.48,146.49,75900.0,145.7793,145.7893,145.6004,145.6104,75900.0
2021-12-30 13:00:00,146.52,146.58,146.46,146.53,29700.0,145.6402,145.6998,145.5805,145.6501,29700.0
2021-12-30 13:10:00,146.48,146.78,146.45,146.75,124560.0,145.6004,145.8986,145.5706,145.8688,124560.0
2021-12-30 13:20:00,146.73,146.84,146.68,146.83,94900.0,145.8489,145.9583,145.7992,145.9483,94900.0
2021-12-30 13:30:00,146.75,146.88,146.75,146.86,32280.0,145.8688,145.998,145.8688,145.9781,32280.0
2021-12-30 13:40:00,146.85,146.85,146.67,146.68,17000.0,145.9682,145.9682,145.7893,145.7992,17000.0
2021-12-30 13:50:00,146.67,146.74,146.65,146.71,29900.0,145.7893,145.8589,145.7694,145.829,29900.0
2021-12-30 14:00:00,146.71,146.74,146.64,146.72,50760.0,145.829,145.8589,145.7595,145.839,50760.0
2021-12-30 14:10:00,146.75,146.77,146.7,146.72,54840.0,145.8688,145.8887,145.8191,145.839,54840.0
2021-12-30 14:20:00,146.74,146.74,146.59,146.7,70360.0,145.8589,145.8589,145.7098,145.8191,70360.0
2021-12-30 14:30:00,146.63,146.67,146.55,146.61,58260.0,145.7495,145.7893,145.67,145.7296,58260.0
2021-12-30 14:40:00,146.63,146.67,146.41,146.44,188040.0,145.7495,145.7893,145.5308,145.5607,188040.0
2021-12-30 14:50:00,146.49,146.66,146.49,146.66,52260.0,145.6104,145.7793,145.6104,145.7793,52260.0
2021-12-30 15:00:00,146.66,146.7,146.62,146.63,76200.0,145.7793,145.8191,145.7396,145.7495,76200.0
2021-12-30 15:10:00,146.56,146.68,146.56,146.68,34720.0,145.6799,145.7992,145.6799,145.7992,34720.0
2021-12-30 15:20:00,146.67,146.72,146.65,146.67,41640.0,145.7893,145.839,145.7694,145.7893,41640.0
2021-12-30 15:30:00,146.65,146.66,146.54,146.56,35280.0,145.7694,145.7793,145.6601,145.6799,35280.0
2021-12-30 15:40:00,146.53,146.53,146.22,146.33,130720.0,145.6501,145.6501,145.342,145.4513,130720.0
2021-12-30 15:50:00,146.32,146.43,145.99,146.2,562920.0,145.4414,145.5507,145.1134,145.3221,562920.0
2021-12-31 09:30:00,146.05,146.7,145.83,146.34,294740.0,145.173,145.8191,144.9543,145.4613,294740.0
2021-12-31 09:40:00,146.39,146.39,145.54,145.64,211020.0,145.511,145.511,144.6661,144.7655,211020.0
2021-12-31 09:50:00,145.69,145.95,145.43,145.76,200780.0,144.8152,145.0736,144.5567,144.8848,200780.0
2021-12-31 10:00:00,145.67,145.86,145.25,145.75,112540.0,144.7953,144.9842,144.3778,144.8748,112540.0
2021-12-31 10:10:00,145.7,146.07,145.62,145.95,64060.0,144.8251,145.1929,144.7456,145.0736,64060.0
2021-12-31 10:20:00,145.88,146.08,145.73,146.01,43300.0,145.004,145.2028,144.8549,145.1332,43300.0
2021-12-31 10:30:00,146.02,146.02,145.55,145.65,70320.0,145.1432,145.1432,144.676,144.7754,70320.0
2021-12-31 10:40:00,145.58,145.74,145.49,145.71,72860.0,144.7058,144.8649,144.6164,144.8351,72860.0
2021-12-31 10:50:00,145.69,145.92,145.5,145.62,78040.0,144.8152,145.0438,144.6263,144.7456,78040.0
2021-12-31 11:00:00,145.65,145.72,145.29,145.45,123060.0,144.7754,144.845,144.4176,144.5766,123060.0
2021-12-31 11:10:00,145.49,145.67,145.49,145.6,118140.0,144.6164,144.7953,144.6164,144.7257,118140.0
2021-12-31 11:20:00,145.58,145.77,145.58,145.77,26220.0,144.7058,144.8947,144.7058,144.8947,26220.0
2021-12-31 11:30:00,145.77,145.82,145.51,145.58,54580.0,144.8947,144.9444,144.6363,144.7058,54580.0
2021-12-31 11:40:00,145.56,145.65,145.54,145.65,37680.0,144.686,144.7754,144.6661,144.7754,37680.0
2021-12-31 11:50:00,145.66,145.66,145.45,145.46,37860.0,144.7854,144.7854,144.5766,144.5866,37860.0
2021-12-31 12:00:00,145.42,145.65,145.38,145.53,25280.0,144.5468,144.7754,144.507,144.6561,25280.0
2021-12-31 12:10:00,145.51,145.51,145.16,145.16,48420.0,144.6363,144.6363,144.2884,144.2884,48420.0
2021-12-31 12:20:00,145.27,145.62,145.11,145.46,69460.0,144.3977,144.7456,144.2387,144.5866,69460.0
2021-12-31 12:30:00,145.45,145.64,145.36,145.64,30420.0,144.5766,144.7655,144.4872,144.7655,30420.0
2021-12-31 12:40:00,145.63,145.64,145.43,145.44,32820.0,144.7555,144.7655,144.5567,144.5667,32820.0
2021-12-31 12:50:00,145.47,145.75,145.47,145.72,33560.0,144.5965,144.8748,144.5965,144.845,33560.0
2021-12-31 13:00:00,145.67,145.75,145.61,145.71,30120.0,144.7953,144.8748,144.7357,144.8351,30120.0
2021-12-31 13:10:00,145.66,145.83,145.66,145.83,19940.0,144.7854,144.9543,144.7854,144.9543,19940.0
2021-12-31 13:20:00,145.81,145.89,145.81,145.81,17000.0,144.9345,145.014,144.9345,144.9345,17000.0
2021-12-31 13:30:00,145.7,145.84,145.66,145.66,32860.0,144.8251,144.9643,144.7854,144.7854,32860.0
2021-12-31 13:40:00,145.61,145.61,145.49,145.5,33820.0,144.7357,144.7357,144.6164,144.6263,33820.0
2021-12-31 13:50:00,145.44,145.54,145.43,145.54,77200.0,144.5667,144.6661,144.5567,144.6661,77200.0
2021-12-31 14:00:00,145.5,145.63,145.5,145.53,9980.0,144.6263,144.7555,144.6263,144.6561,9980.0
2021-12-31 14:10:00,145.51,145.53,145.31,145.31,32000.0,144.6363,144.6561,144.4375,144.4375,32000.0
2021-12-31 14:20:00,145.33,145.35,145.27,145.28,38440.0,144.4573,144.4772,144.3977,144.4076,38440.0
2021-12-31 14:30:00,145.3,145.39,145.3,145.38,70320.0,144.4275,144.517,144.4275,144.507,70320.0
2021-12-31 14:40:00,145.41,145.44,145.37,145.4,58420.0,144.5369,144.5667,144.4971,144.5269,58420.0
2021-12-31 14:50:00,145.35,145.38,145.14,145.19,81620.0,144.4772,144.507,144.2685,144.3182,81620.0
2021-12-31 15:00:00,145.23,145.43,145.23,145.32,36000.0,144.3579,144.5567,144.3579,144.4474,36000.0
2021-12-31 15:10:00,145.32,145.32,145.15,145.23,22080.0,144.4474,144.4474,144.2784,144.3579,22080.0
2021-12-31 15:20:00,145.24,145.38,145.15,145.35,29300.0,144.3679,144.507,144.2784,144.4772,29300.0
2021-12-31 15:30:00,145.33,145.33,145.12,145.15,76260.0,144.4573,144.4573,144.2486,144.2784,76260.0
2021-12-31 15:40:00,145.2,145.36,145.17,145.18,119120.0,144.3281,144.4872,144.2983,144.3082,119120.0
2021-12-31 15:50:00,145.11,145.15,144.85,144.85,1833820.0,144.2387,144.2784,143.9802,143.9802,1833820.0
2022-01-03 09:30:00,145.06,145.85,144.93,145.39,1190980.0,144.189,144.9742,144.0597,144.517,1190980.0
2022-01-03 09:40:00,145.38,145.55,144.98,145.07,372400.0,144.507,144.676,144.1094,144.1989,372400.0
2022-01-03 09:50:00,145.11,145.11,144.25,144.26,298760.0,144.2387,144.2387,143.3838,143.3938,298760.0
2022-01-03 10:00:00,144.26,144.47,143.71,143.86,273880.0,143.3938,143.6025,142.8471,142.9962,273880.0
2022-01-03 10:10:00,144.1,144.45,143.86,144.35,247480.0,143.2347,143.5826,142.9962,143.4832,247480.0
2022-01-03 10:20:00,144.25,144.88,144.05,144.7,312800.0,143.3838,144.01,143.185,143.8311,312800.0
2022-01-03 10:30:00,144.58,144.88,144.5,144.75,175220.0,143.7118,144.01,143.6323,143.8808,175220.0
2022-01-03 10:40:00,144.74,145.5,144.74,145.17,414380.0,143.8709,144.6263,143.8709,144.2983,414380.0
2022-01-03 10:50:00,145.21,145.21,145.04,145.14,98680.0,144.3381,144.3381,144.1691,144.2685,98680.0
2022-01-03 11:00:00,145.2,145.2,144.7,144.95,316580.0,144.3281,144.3281,143.8311,144.0796,316580.0
2022-01-03 11:10:00,144.92,144.98,144.64,144.68,95160.0,144.0498,144.1094,143.7715,143.8112,95160.0
2022-01-03 11:20:00,144.65,144.78,144.56,144.63,153600.0,143.7814,143.9106,143.692,143.7615,153600.0
2022-01-03 11:30:00,144.72,144.87,144.54,144.62,100300.0,143.851,144.0001,143.6721,143.7516,100300.0
2022-01-03 11:40:00,144.58,144.92,144.58,144.92,119660.0,143.7118,144.0498,143.7118,144.0498,119660.0
2022-01-03 11:50:00,144.92,144.97,144.64,144.64,135560.0,144.0498,144.0995,143.7715,143.7715,135560.0
2022-01-03 12:00:00,144.61,144.8,144.45,144.79,68460.0,143.7417,143.9305,143.5826,143.9206,68460.0
2022-01-03 12:10:00,144.75,144.87,144.69,144.87,69200.0,143.8808,144.0001,143.8212,144.0001,69200.0
2022-01-03 12:20:00,144.82,145.03,144.79,144.79,93920.0,143.9504,144.1591,143.9206,143.9206,93920.0
2022-01-03 12:30:00,144.86,144.93,144.8,144.93,41620.0,143.9902,144.0597,143.9305,144.0597,41620.0
2022-01-03 12:40:00,144.9,145.35,144.85,145.35,228960.0,144.0299,144.4772,143.9802,144.4772,228960.0
2022-01-03 12:50:00,145.34,145.39,145.28,145.37,103300.0,144.4673,144.517,144.4076,144.4971,103300.0
2022-01-03 13:00:00,145.48,145.48,145.31,145.32,89880.0,144.6064,144.6064,144.4375,144.4474,89880.0
2022-01-03 13:10:00,145.28,145.62,145.19,145.52,169440.0,144.4076,144.7456,144.3182,144.6462,169440.0
2022-01-03 13:20:00,145.5,145.54,145.47,145.52,96020.0,144.6263,144.6661,144.5965,144.6462,96020.0
2022-01-03 13:30:00,145.52,145.52,145.33,145.35,129860.0,144.6462,144.6462,144.4573,144.4772,129860.0
2022-01-03 13:40:00,145.38,145.48,145.36,145.42,201380.0,144.507,144.6064,144.4872,144.5468,201380.0
2022-01-03 13:50:00,145.45,145.46,145.37,145.4,105400.0,144.5766,144.5866,144.4971,144.5269,105400.0
2022-01-03 14:00:00,145.42,145.48,145.42,145.48,297800.0,144.5468,144.6064,144.5468,144.6064,297800.0
2022-01-03 14:10:00,145.44,145.45,145.14,145.14,135600.0,144.5667,144.5766,144.2685,144.2685,135600.0
2022-01-03 14:20:00,145.11,145.14,144.92,144.96,146080.0,144.2387,144.2685,144.0498,144.0896,146080.0
2022-01-03 14:30:00,144.98,145.06,144.81,145.05,208800.0,144.1094,144.189,143.9405,144.179,208800.0
2022-01-03 14:40:00,145.05,145.39,145.05,145.34,182540.0,144.179,144.517,144.179,144.4673,182540.0
2022-01-03 14:50:00,145.33,145.38,145.03,145.03,270200.0,144.4573,144.507,144.1591,144.1591,270200.0
2022-01-03 15:00:00,145.05,145.3,145.05,145.21,182520.0,144.179,144.4275,144.179,144.3381,182520.0
2022-01-03 15:10:00,145.18,145.28,145.13,145.14,197220.0,144.3082,144.4076,144.2585,144.2685,197220.0
2022-01-03 15:20:00,145.14,145.23,145.08,145.08,325440.0,144.2685,144.3579,144.2088,144.2088,325440.0
2022-01-03 15:30:00,145.11,145.29,145.1,145.18,194800.0,144.2387,144.4176,144.2287,144.3082,194800.0
2022-01-03 15:40:00,145.18,145.18,144.71,144.86,391560.0,144.3082,144.3082,143.8411,143.9902,391560.0
2022-01-03 15:50:00,144.82,144.98,144.5,144.98,1316540.0,143.9504,144.1094,143.6323,144.1094,1316540.0
2022-01-04 09:30:00,145.4,145.68,144.9,145.46,655620.0,144.5269,144.8052,144.0299,144.5866,655620.0
2022-01-04 09:40:00,145.53,145.84,145.31,145.63,148600.0,144.6561,144.9643,144.4375,144.7555,148600.0
2022-01-04 09:50:00,145.54,146.48,145.53,146.19,506720.0,144.6661,145.6004,144.6561,145.3122,506720.0
2022-01-04 10:00:00,146.3,146.35,145.43,145.64,448000.0,145.4215,145.4712,144.5567,144.7655,448000.0
2022-01-04 10:10:00,145.76,145.79,145.03,145.06,164360.0,144.8848,144.9146,144.1591,144.189,164360.0
2022-01-04 10:20:00,145.15,145.61,145.05,145.59,199900.0,144.2784,144.7357,144.179,144.7158,199900.0
2022-01-04 10:30:00,145.52,145.84,145.0,145.22,150880.0,144.6462,144.9643,144.1293,144.348,150880.0
2022-01-04 10:40:00,145.27,145.43,144.77,144.82,231840.0,144.3977,144.5567,143.9007,143.9504,231840.0
2022-01-04 10:50:00,144.79,144.81,144.09,144.27,206920.0,143.9206,143.9405,143.2248,143.4037,206920.0
2022-01-04 11:00:00,144.16,144.59,144.1,144.2,209340.0,143.2944,143.7218,143.2347,143.3341,209340.0
2022-01-04 11:10:00,144.29,144.46,144.06,144.33,209640.0,143.4236,143.5926,143.195,143.4633,209640.0
2022-01-04 11:20:00,144.27,144.37,144.05,144.3,137780.0,143.4037,143.5031,143.185,143.4335,137780.0
2022-01-04 11:30:00,144.33,144.73,144.32,144.6,216380.0,143.4633,143.8609,143.4534,143.7317,216380.0
2022-01-04 11:40:00,144.59,144.8,144.39,144.8,185800.0,143.7218,143.9305,143.523,143.9305,185800.0
2022-01-04 11:50:00,144.77,144.88,144.7,144.73,382520.0,143.9007,144.01,143.8311,143.8609,382520.0
2022-01-04 12:00:00,144.69,144.87,144.62,144.86,113600.0,143.8212,144.0001,143.7516,143.9902,113600.0
2022-01-04 12:10:00,144.77,144.99,144.76,144.83,313380.0,143.9007,144.1194,143.8908,143.9603,313380.0
2022-01-04 12:20:00,144.8,144.91,144.66,144.66,85560.0,143.9305,144.0399,143.7914,143.7914,85560.0
2022-01-04 12:30:00,144.59,144.65,144.42,144.47,221640.0,143.7218,143.7814,143.5528,143.6025,221640.0
2022-01-04 12:40:00,144.5,144.61,144.44,144.48,155880.0,143.6323,143.7417,143.5727,143.6124,155880.0
2022-01-04 12:50:00,144.51,144.52,144.18,144.3,92760.0,143.6423,143.6522,143.3142,143.4335,92760.0
2022-01-04 13:00:00,144.33,144.45,144.25,144.36,170640.0,143.4633,143.5826,143.3838,143.4932,170640.0
2022-01-04 13:10:00,144.29,144.29,144.06,144.16,182700.0,143.4236,143.4236,143.195,143.2944,182700.0
2022-01-04 13:20:00,144.12,144.19,143.95,144.02,161580.0,143.2546,143.3242,143.0856,143.1552,161580.0
2022-01-04 13:30:00,144.04,144.2,143.72,144.13,112960.0,143.1751,143.3341,142.857,143.2645,112960.0
2022-01-04 13:40:00,144.03,144.04,143.93,143.93,45100.0,143.1651,143.1751,143.0657,143.0657,45100.0
2022-01-04 13:50:00,143.94,143.98,143.83,143.83,109300.0,143.0757,143.1154,142.9663,142.9663,109300.0
2022-01-04 14:00:00,143.79,144.07,143.79,143.93,135300.0,142.9266,143.2049,142.9266,143.0657,135300.0
2022-01-04 14:10:00,143.94,144.14,143.87,144.04,130320.0,143.0757,143.2745,143.0061,143.1751,130320.0
2022-01-04 14:20:00,144.02,144.02,143.83,143.85,75760.0,143.1552,143.1552,142.9663,142.9862,75760.0
2022-01-04 14:30:00,143.9,144.18,143.9,144.02,67480.0,143.0359,143.3142,143.0359,143.1552,67480.0
2022-01-04 14:40:00,144.04,144.31,144.04,144.28,135320.0,143.1751,143.4435,143.1751,143.4136,135320.0
2022-01-04 14:50:00,144.43,144.43,144.28,144.4,54900.0,143.5627,143.5627,143.4136,143.5329,54900.0
2022-01-04 15:00:00,144.43,144.54,144.36,144.45,85340.0,143.5627,143.6721,143.4932,143.5826,85340.0
2022-01-04 15:10:00,144.51,144.71,144.51,144.58,111860.0,143.6423,143.8411,143.6423,143.7118,111860.0
2022-01-04 15:20:00,144.61,144.84,144.6,144.8,169380.0,143.7417,143.9703,143.7317,143.9305,169380.0
2022-01-04 15:30:00,144.79,144.85,144.64,144.81,152100.0,143.9206,143.9802,143.7715,143.9405,152100.0
2022-01-04 15:40:00,144.78,144.97,144.77,144.97,253460.0,143.9106,144.0995,143.9007,144.0995,253460.0
2022-01-04 15:50:00,144.99,145.14,144.34,144.38,877340.0,144.1194,144.2685,143.4733,143.513,877340.0
2022-01-05 09:30:00,144.42,144.5,142.89,143.64,841460.0,143.5528,143.6323,142.032,142.7775,841460.0
2022-01-05 09:40:00,143.75,144.17,143.33,143.47,217180.0,142.8868,143.3043,142.4693,142.6085,217180.0
2022-01-05 09:50:00,143.29,143.42,142.88,142.9,415960.0,142.4296,142.5588,142.022,142.0419,415960.0
2022-01-05 10:00:00,142.88,143.11,142.73,142.73,306400.0,142.022,142.2507,141.8729,141.8729,306400.0
2022-01-05 10:10:00,142.67,142.67,142.38,142.49,309280.0,141.8133,141.8133,141.525,141.6344,309280.0
2022-01-05 10:20:00,142.58,142.73,142.4,142.59,186660.0,141.7238,141.8729,141.5449,141.7338,186660.0
2022-01-05 10:30:00,142.59,142.59,142.21,142.22,245180.0,141.7338,141.7338,141.3561,141.366,245180.0
2022-01-05 10:40:00,142.22,142.32,141.5,141.71,808700.0,141.366,141.4654,140.6503,140.8591,808700.0
2022-01-05 10:50:00,141.73,141.96,141.5,141.95,440040.0,140.8789,141.1076,140.6503,141.0976,440040.0
2022-01-05 11:00:00,141.9,141.9,141.46,141.46,483340.0,141.0479,141.0479,140.6106,140.6106,483340.0
2022-01-05 11:10:00,141.45,141.82,141.4,141.64,222380.0,140.6006,140.9684,140.5509,140.7895,222380.0
2022-01-05 11:20:00,141.63,141.71,141.41,141.68,204480.0,140.7796,140.8591,140.5609,140.8292,204480.0
2022-01-05 11:30:00,141.67,141.71,141.24,141.35,329860.0,140.8193,140.8591,140.3919,140.5012,329860.0
2022-01-05 11:40:00,141.32,141.37,140.82,140.98,233940.0,140.4714,140.5211,139.9744,140.1335,233940.0
2022-01-05 11:50:00,140.99,141.13,140.79,140.88,587300.0,140.1434,140.2826,139.9446,140.0341,587300.0
2022-01-05 12:00:00,140.8,140.92,140.67,140.76,343520.0,139.9545,140.0738,139.8253,139.9148,343520.0
2022-01-05 12:10:00,140.76,140.95,140.62,140.67,584140.0,139.9148,140.1036,139.7756,139.8253,584140.0
2022-01-05 12:20:00,140.69,140.86,140.62,140.76,228320.0,139.8452,140.0142,139.7756,139.9148,228320.0
2022-01-05 12:30:00,140.73,140.73,140.37,140.44,268560.0,139.885,139.885,139.5271,139.5967,268560.0
2022-01-05 12:40:00,140.47,140.66,140.33,140.39,138260.0,139.6265,139.8154,139.4874,139.547,138260.0
2022-01-05 12:50:00,140.4,140.4,140.03,140.11,296460.0,139.5569,139.5569,139.1892,139.2687,296460.0
2022-01-05 13:00:00,140.14,140.27,140.05,140.14,249340.0,139.2985,139.4277,139.209,139.2985,249340.0
2022-01-05 13:10:00,140.2,140.65,140.03,140.52,225440.0,139.3581,139.8054,139.1892,139.6762,225440.0
2022-01-05 13:20:00,140.53,140.89,140.53,140.85,174080.0,139.6862,140.044,139.6862,140.0042,174080.0
2022-01-05 13:30:00,140.79,140.9,140.46,140.59,160860.0,139.9446,140.0539,139.6166,139.7458,160860.0
2022-01-05 13:40:00,140.61,140.63,140.36,140.45,382060.0,139.7657,139.7856,139.5172,139.6066,382060.0
2022-01-05 13:50:00,140.51,140.54,140.24,140.32,240540.0,139.6663,139.6961,139.3979,139.4774,240540.0
2022-01-05 14:00:00,140.32,140.97,140.05,140.27,380000.0,139.4774,140.1235,139.209,139.4277,380000.0
2022-01-05 14:10:00,140.19,140.32,139.75,140.04,304040.0,139.3482,139.4774,138.9108,139.1991,304040.0
2022-01-05 14:20:00,140.07,140.2,139.9,139.97,226120.0,139.2289,139.3581,139.0599,139.1295,226120.0
2022-01-05 14:30:00,140.02,140.05,139.5,139.64,230240.0,139.1792,139.209,138.6623,138.8015,230240.0
2022-01-05 14:40:00,139.64,139.66,139.06,139.42,441780.0,138.8015,138.8214,138.225,138.5828,441780.0
2022-01-05 14:50:00,139.47,139.71,138.98,139.02,677800.0,138.6325,138.8711,138.1455,138.1852,677800.0
2022-01-05 15:00:00,138.99,139.07,138.42,138.66,489340.0,138.1554,138.2349,137.5888,137.8274,489340.0
2022-01-05 15:10:00,138.67,139.0,138.5,138.78,643300.0,137.8373,138.1653,137.6683,137.9467,643300.0
2022-01-05 15:20:00,138.75,139.02,138.58,138.79,373100.0,137.9168,138.1852,137.7479,137.9566,373100.0
2022-01-05 15:30:00,138.77,138.97,138.74,138.77,592440.0,137.9367,138.1355,137.9069,137.9367,592440.0
2022-01-05 15:40:00,138.73,138.88,138.3,138.3,597860.0,137.897,138.0461,137.4695,137.4695,597860.0
2022-01-05 15:50:00,138.3,138.4,137.69,137.73,2388780.0,137.4695,137.5689,136.8632,136.903,2388780.0
2022-01-06 09:30:00,137.0,139.27,136.56,139.22,2326940.0,136.1774,138.4337,135.74,138.384,2326940.0
2022-01-06 09:40:00,139.34,139.4,138.7,138.85,544000.0,138.5033,138.5629,137.8671,138.0162,544000.0
2022-01-06 09:50:00,138.83,139.05,138.55,138.62,475760.0,137.9964,138.215,137.718,137.7876,475760.0
2022-01-06 10:00:00,138.57,138.85,137.74,138.12,571120.0,137.7379,138.0162,136.9129,137.2906,571120.0
2022-01-06 10:10:00,138.1,138.93,137.93,138.74,385580.0,137.2707,138.0958,137.1018,137.9069,385580.0
2022-01-06 10:20:00,138.67,139.55,138.49,138.95,401580.0,137.8373,138.712,137.6584,138.1156,401580.0
2022-01-06 10:30:00,138.87,139.62,138.87,139.05,791900.0,138.0361,138.7816,138.0361,138.215,791900.0
2022-01-06 10:40:00,139.11,139.7,138.87,139.65,508800.0,138.2747,138.8611,138.0361,138.8114,508800.0
2022-01-06 10:50:00,139.67,139.94,139.22,139.5,254300.0,138.8313,139.0997,138.384,138.6623,254300.0
2022-01-06 11:00:00,139.53,139.79,139.4,139.5,220500.0,138.6922,138.9506,138.5629,138.6623,220500.0
2022-01-06 11:10:00,139.48,139.85,139.43,139.59,231740.0,138.6425,139.0102,138.5928,138.7518,231740.0
2022-01-06 11:20:00,139.42,139.42,138.84,139.17,384000.0,138.5828,138.5828,138.0063,138.3343,384000.0
2022-01-06 11:30:00,139.23,139.39,138.87,139.05,128940.0,138.394,138.553,138.0361,138.215,128940.0
2022-01-06 11:40:00,139.04,139.16,138.83,138.93,107820.0,138.2051,138.3244,137.9964,138.0958,107820.0
2022-01-06 11:50:00,138.98,139.22,138.75,139.06,124260.0,138.1455,138.384,137.9168,138.225,124260.0
2022-01-06 12:00:00,139.01,139.2,138.9,139.2,119560.0,138.1753,138.3641,138.0659,138.3641,119560.0
2022-01-06 12:10:00,139.13,139.13,138.61,138.8,128240.0,138.2946,138.2946,137.7777,137.9665,128240.0
2022-01-06 12:20:00,138.71,139.0,138.48,138.87,114900.0,137.8771,138.1653,137.6485,138.0361,114900.0
2022-01-06 12:30:00,138.95,138.95,138.59,138.78,92200.0,138.1156,138.1156,137.7578,137.9467,92200.0
2022-01-06 12:40:00,138.76,139.26,138.7,139.16,104180.0,137.9268,138.4238,137.8671,138.3244,104180.0
2022-01-06 12:50:00,139.1,139.12,138.57,138.62,330460.0,138.2647,138.2846,137.7379,137.7876,330460.0
2022-01-06 13:00:00,138.6,138.71,138.56,138.71,48560.0,137.7677,137.8771,137.728,137.8771,48560.0
2022-01-06 13:10:00,138.77,138.77,138.3,138.48,120320.0,137.9367,137.9367,137.4695,137.6485,120320.0
2022-01-06 13:20:00,138.4,138.45,138.05,138.1,133000.0,137.5689,137.6186,137.221,137.2707,133000.0
2022-01-06 13:30:00,138.14,138.23,137.96,138.05,226700.0,137.3105,137.4,137.1316,137.221,226700.0
2022-01-06 13:40:00,138.05,138.22,137.94,138.14,124580.0,137.221,137.39,137.1117,137.3105,124580.0
2022-01-06 13:50:00,138.08,138.16,137.98,137.98,114340.0,137.2509,137.3304,137.1515,137.1515,114340.0
2022-01-06 14:00:00,137.98,138.02,137.52,137.86,159120.0,137.1515,137.1912,136.6942,137.0322,159120.0
2022-01-06 14:10:00,138.04,138.1,137.58,137.61,129720.0,137.2111,137.2707,136.7539,136.7837,129720.0
2022-01-06 14:20:00,137.6,137.68,137.5,137.59,80960.0,136.7737,136.8533,136.6743,136.7638,80960.0
2022-01-06 14:30:00,137.58,137.75,137.58,137.69,51680.0,136.7539,136.9228,136.7539,136.8632,51680.0
2022-01-06 14:40:00,137.7,137.9,137.64,137.87,132400.0,136.8731,137.0719,136.8135,137.0421,132400.0
2022-01-06 14:50:00,137.85,137.92,137.74,137.74,128660.0,137.0222,137.0918,136.9129,136.9129,128660.0
2022-01-06 15:00:00,137.78,138.33,137.78,138.17,132220.0,136.9527,137.4994,136.9527,137.3403,132220.0
2022-01-06 15:10:00,138.23,138.43,138.1,138.13,101700.0,137.4,137.5988,137.2707,137.3006,101700.0
2022-01-06 15:20:00,138.16,138.19,138.04,138.11,102240.0,137.3304,137.3602,137.2111,137.2807,102240.0
2022-01-06 15:30:00,138.12,138.14,137.68,137.83,287080.0,137.2906,137.3105,136.8533,137.0024,287080.0
2022-01-06 15:40:00,137.83,137.88,137.59,137.83,230580.0,137.0024,137.0521,136.7638,137.0024,230580.0
2022-01-06 15:50:00,137.78,137.85,137.43,137.79,1011120.0,136.9527,137.0222,136.6048,136.9626,1011120.0
2022-01-07 09:30:00,138.15,138.45,137.05,137.23,1053480.0,137.3204,137.6186,136.2271,136.406,1053480.0
2022-01-07 09:40:00,137.21,138.2,137.18,137.99,381280.0,136.3861,137.3701,136.3563,137.1614,381280.0
2022-01-07 09:50:00,137.93,138.12,137.69,137.93,259280.0,137.1018,137.2906,136.8632,137.1018,259280.0
2022-01-07 10:00:00,138.04,138.09,137.58,137.61,274680.0,137.2111,137.2608,136.7539,136.7837,274680.0
2022-01-07 10:10:00,137.55,137.78,137.44,137.49,204380.0,136.724,136.9527,136.6147,136.6644,204380.0
2022-01-07 10:20:00,137.46,137.51,137.14,137.16,170560.0,136.6346,136.6843,136.3165,136.3364,170560.0
2022-01-07 10:30:00,137.15,137.39,136.98,136.98,131000.0,136.3265,136.565,136.1575,136.1575,131000.0
2022-01-07 10:40:00,137.08,137.14,136.32,136.4,304320.0,136.2569,136.3165,135.5014,135.581,304320.0
2022-01-07 10:50:00,136.38,136.42,135.77,136.06,513440.0,135.5611,135.6008,134.9547,135.243,513440.0
2022-01-07 11:00:00,136.1,136.32,136.01,136.2,343040.0,135.2828,135.5014,135.1933,135.3822,343040.0
2022-01-07 11:10:00,136.17,136.52,136.11,136.3,127200.0,135.3523,135.7002,135.2927,135.4816,127200.0
2022-01-07 11:20:00,136.37,137.02,136.37,136.93,350900.0,135.5511,136.1972,135.5511,136.1078,350900.0
2022-01-07 11:30:00,136.92,137.0,136.72,136.84,192280.0,136.0978,136.1774,135.899,136.0183,192280.0
2022-01-07 11:40:00,136.81,137.07,136.68,137.03,84440.0,135.9885,136.2469,135.8593,136.2072,84440.0
2022-01-07 11:50:00,137.0,137.24,136.9,136.96,167200.0,136.1774,136.4159,136.078,136.1376,167200.0
2022-01-07 12:00:00,136.97,137.08,136.8,137.06,76700.0,136.1475,136.2569,135.9786,136.237,76700.0
2022-01-07 12:10:00,137.09,137.13,136.81,136.81,50580.0,136.2668,136.3066,135.9885,135.9885,50580.0
2022-01-07 12:20:00,136.81,137.0,136.72,136.93,52900.0,135.9885,136.1774,135.899,136.1078,52900.0
2022-01-07 12:30:00,136.79,136.87,136.73,136.86,28200.0,135.9686,136.0481,135.909,136.0382,28200.0
2022-01-07 12:40:00,136.88,137.0,136.79,136.9,58340.0,136.0581,136.1774,135.9686,136.078,58340.0
2022-01-07 12:50:00,136.95,137.28,136.93,137.28,36040.0,136.1277,136.4557,136.1078,136.4557,36040.0
2022-01-07 13:00:00,137.2,137.34,137.06,137.29,74380.0,136.3762,136.5153,136.237,136.4656,74380.0
2022-01-07 13:10:00,137.32,137.44,137.2,137.42,71180.0,136.4954,136.6147,136.3762,136.5948,71180.0
2022-01-07 13:20:00,137.45,137.45,137.21,137.25,65240.0,136.6246,136.6246,136.3861,136.4259,65240.0
2022-01-07 13:30:00,137.28,137.51,137.26,137.29,77760.0,136.4557,136.6843,136.4358,136.4656,77760.0
2022-01-07 13:40:00,137.32,137.32,136.97,137.0,262140.0,136.4954,136.4954,136.1475,136.1774,262140.0
2022-01-07 13:50:00,136.94,137.04,136.71,136.71,204500.0,136.1177,136.2171,135.8891,135.8891,204500.0
2022-01-07 14:00:00,136.66,136.78,136.6,136.7,86740.0,135.8394,135.9587,135.7798,135.8792,86740.0
2022-01-07 14:10:00,136.7,136.7,136.5,136.56,126900.0,135.8792,135.8792,135.6804,135.74,126900.0
2022-01-07 14:20:00,136.53,136.65,136.46,136.64,39920.0,135.7102,135.8295,135.6406,135.8195,39920.0
2022-01-07 14:30:00,136.63,136.97,136.6,136.97,122520.0,135.8096,136.1475,135.7798,136.1475,122520.0
2022-01-07 14:40:00,136.85,137.01,136.82,136.93,72620.0,136.0283,136.1873,135.9984,136.1078,72620.0
2022-01-07 14:50:00,136.85,137.11,136.84,137.09,107520.0,136.0283,136.2867,136.0183,136.2668,107520.0
2022-01-07 15:00:00,137.11,137.25,136.99,137.03,174760.0,136.2867,136.4259,136.1674,136.2072,174760.0
2022-01-07 15:10:00,136.95,136.98,136.84,136.89,62880.0,136.1277,136.1575,136.0183,136.068,62880.0
2022-01-07 15:20:00,136.93,136.98,136.73,136.83,88940.0,136.1078,136.1575,135.909,136.0084,88940.0
2022-01-07 15:30:00,136.82,137.11,136.81,137.02,136820.0,135.9984,136.2867,135.9885,136.1972,136820.0
2022-01-07 15:40:00,137.0,137.17,136.85,137.17,328420.0,136.1774,136.3463,136.0283,136.3463,328420.0
2022-01-07 15:50:00,137.18,137.49,136.97,137.01,1454240.0,136.3563,136.6644,136.1475,136.1873,1454240.0
2022-01-10 09:30:00,135.22,135.65,133.99,134.02,1686220.0,134.408,134.8355,133.1854,133.2152,1686220.0
2022-01-10 09:40:00,134.09,134.25,133.71,133.92,777880.0,133.2848,133.4439,132.9071,133.1158,777880.0
2022-01-10 09:50:00,134.0,134.17,133.69,134.0,449020.0,133.1954,133.3643,132.8872,133.1954,449020.0
2022-01-10 10:00:00,133.88,134.16,133.69,133.9,363400.0,133.0761,133.3544,132.8872,133.096,363400.0
2022-01-10 10:10:00,133.81,133.88,133.21,133.21,636220.0,133.0065,133.0761,132.4101,132.4101,636220.0
2022-01-10 10:20:00,133.21,133.63,133.2,133.55,608940.0,132.4101,132.8276,132.4002,132.7481,608940.0
2022-01-10 10:30:00,133.52,133.72,133.19,133.3,503480.0,132.7182,132.917,132.3902,132.4996,503480.0
2022-01-10 10:40:00,133.36,133.69,133.16,133.3,246800.0,132.5592,132.8872,132.3604,132.4996,246800.0
2022-01-10 10:50:00,133.44,134.13,133.41,133.94,181740.0,132.6387,133.3246,132.6089,133.1357,181740.0
2022-01-10 11:00:00,133.81,134.5,133.73,134.5,223120.0,133.0065,133.6924,132.927,133.6924,223120.0
2022-01-10 11:10:00,134.53,135.34,134.52,135.31,475480.0,133.7222,134.5273,133.7122,134.4975,475480.0
2022-01-10 11:20:00,135.28,135.46,135.19,135.4,214980.0,134.4677,134.6466,134.3782,134.587,214980.0
2022-01-10 11:30:00,135.29,135.37,135.04,135.24,225980.0,134.4776,134.5571,134.2291,134.4279,225980.0
2022-01-10 11:40:00,135.24,135.75,135.23,135.51,259600.0,134.4279,134.9349,134.418,134.6963,259600.0
2022-01-10 11:50:00,135.46,135.96,135.35,135.91,140220.0,134.6466,135.1436,134.5373,135.0939,140220.0
2022-01-10 12:00:00,135.95,136.0,135.07,135.13,88520.0,135.1337,135.1834,134.2589,134.3186,88520.0
2022-01-10 12:10:00,135.1,135.37,135.06,135.22,106380.0,134.2888,134.5571,134.249,134.408,106380.0
2022-01-10 12:20:00,135.23,135.3,135.1,135.1,79100.0,134.418,134.4876,134.2888,134.2888,79100.0
2022-01-10 12:30:00,135.0,135.08,134.71,134.83,183080.0,134.1894,134.2689,133.9011,134.0204,183080.0
2022-01-10 12:40:00,134.85,135.35,134.85,135.15,139280.0,134.0403,134.5373,134.0403,134.3385,139280.0
2022-01-10 12:50:00,135.16,135.78,135.16,135.5,178980.0,134.3484,134.9647,134.3484,134.6864,178980.0
2022-01-10 13:00:00,135.46,135.66,135.39,135.6,106080.0,134.6466,134.8454,134.577,134.7858,106080.0
2022-01-10 13:10:00,135.63,136.05,135.6,136.02,155600.0,134.8156,135.2331,134.7858,135.2032,155600.0
2022-01-10 13:20:00,136.05,136.67,136.05,136.5,281680.0,135.2331,135.8493,135.2331,135.6804,281680.0
2022-01-10 13:30:00,136.5,136.84,136.43,136.5,231940.0,135.6804,136.0183,135.6108,135.6804,231940.0
2022-01-10 13:40:00,136.49,137.16,136.46,137.05,209220.0,135.6704,136.3364,135.6406,136.2271,209220.0
2022-01-10 13:50:00,137.08,137.28,136.86,137.24,273640.0,136.2569,136.4557,136.0382,136.4159,273640.0
2022-01-10 14:00:00,137.26,137.75,137.17,137.75,298120.0,136.4358,136.9228,136.3463,136.9228,298120.0
2022-01-10 14:10:00,137.7,138.12,137.54,138.02,435320.0,136.8731,137.2906,136.7141,137.1912,435320.0
2022-01-10 14:20:00,138.02,138.38,137.89,138.38,292240.0,137.1912,137.5491,137.062,137.5491,292240.0
2022-01-10 14:30:00,138.4,138.6,138.23,138.44,212600.0,137.5689,137.7677,137.4,137.6087,212600.0
2022-01-10 14:40:00,138.5,138.82,138.26,138.43,432140.0,137.6683,137.9864,137.4298,137.5988,432140.0
2022-01-10 14:50:00,138.43,138.45,137.72,138.2,263700.0,137.5988,137.6186,136.893,137.3701,263700.0
2022-01-10 15:00:00,138.17,138.24,137.68,137.89,129640.0,137.3403,137.4099,136.8533,137.062,129640.0
2022-01-10 15:10:00,137.97,138.1,137.76,137.87,150760.0,137.1415,137.2707,136.9328,137.0421,150760.0
2022-01-10 15:20:00,137.81,138.21,137.64,138.17,191640.0,136.9825,137.3801,136.8135,137.3403,191640.0
2022-01-10 15:30:00,138.07,138.25,137.8,138.05,239440.0,137.2409,137.4198,136.9725,137.221,239440.0
2022-01-10 15:40:00,138.06,138.29,137.91,138.16,356640.0,137.231,137.4596,137.0819,137.3304,356640.0
2022-01-10 15:50:00,138.17,138.77,137.93,138.71,1399440.0,137.3403,137.9367,137.1018,137.8771,1399440.0
2022-01-11 09:30:00,138.01,138.3,137.1,137.63,1003440.0,137.1813,137.4695,136.2768,136.8036,1003440.0
2022-01-11 09:40:00,137.61,137.61,136.69,137.02,427400.0,136.7837,136.7837,135.8692,136.1972,427400.0
2022-01-11 09:50:00,136.94,137.39,136.79,137.25,197080.0,136.1177,136.565,135.9686,136.4259,197080.0
2022-01-11 10:00:00,137.31,138.5,137.19,138.29,470100.0,136.4855,137.6683,136.3662,137.4596,470100.0
2022-01-11 10:10:00,138.24,138.6,137.79,138.12,281020.0,137.4099,137.7677,136.9626,137.2906,281020.0
2022-01-11 10:20:00,138.12,138.18,137.7,137.76,125460.0,137.2906,137.3503,136.8731,136.9328,125460.0
2022-01-11 10:30:00,137.84,138.12,137.28,137.46,141040.0,137.0123,137.2906,136.4557,136.6346,141040.0
2022-01-11 10:40:00,137.5,137.72,137.15,137.45,189040.0,136.6743,136.893,136.3265,136.6246,189040.0
2022-01-11 10:50:00,137.43,137.75,137.42,137.75,145200.0,136.6048,136.9228,136.5948,136.9228,145200.0
2022-01-11 11:00:00,137.81,138.55,137.73,138.32,151340.0,136.9825,137.718,136.903,137.4894,151340.0
2022-01-11 11:10:00,138.39,139.62,138.39,139.5,310800.0,137.559,138.7816,137.559,138.6623,310800.0
2022-01-11 11:20:00,139.52,139.64,139.16,139.46,141800.0,138.6822,138.8015,138.3244,138.6226,141800.0
2022-01-11 11:30:00,139.45,139.66,139.1,139.66,127420.0,138.6126,138.8214,138.2647,138.8214,127420.0
2022-01-11 11:40:00,139.66,139.9,139.55,139.73,210680.0,138.8214,139.0599,138.712,138.891,210680.0
2022-01-11 11:50:00,139.75,139.97,139.74,139.9,129820.0,138.9108,139.1295,138.9009,139.0599,129820.0
2022-01-11 12:00:00,139.94,140.06,139.77,140.03,145180.0,139.0997,139.219,138.9307,139.1892,145180.0
2022-01-11 12:10:00,140.06,140.21,139.87,140.05,305720.0,139.219,139.3681,139.0301,139.209,305720.0
2022-01-11 12:20:00,140.06,140.22,139.57,139.57,124820.0,139.219,139.378,138.7319,138.7319,124820.0
2022-01-11 12:30:00,139.52,139.88,139.48,139.65,72640.0,138.6822,139.0401,138.6425,138.8114,72640.0
2022-01-11 12:40:00,139.59,139.78,139.46,139.46,154040.0,138.7518,138.9407,138.6226,138.6226,154040.0
2022-01-11 12:50:00,139.44,139.82,139.43,139.6,91500.0,138.6027,138.9804,138.5928,138.7617,91500.0
2022-01-11 13:00:00,139.48,139.59,139.26,139.38,125000.0,138.6425,138.7518,138.4238,138.5431,125000.0
2022-01-11 13:10:00,139.37,139.72,139.37,139.69,92500.0,138.5331,138.881,138.5331,138.8512,92500.0
2022-01-11 13:20:00,139.76,139.76,139.6,139.64,61260.0,138.9208,138.9208,138.7617,138.8015,61260.0
2022-01-11 13:30:00,139.64,139.74,139.23,139.32,232820.0,138.8015,138.9009,138.394,138.4834,232820.0
2022-01-11 13:40:00,139.31,139.58,139.27,139.45,58000.0,138.4735,138.7419,138.4337,138.6126,58000.0
2022-01-11 13:50:00,139.54,139.73,139.54,139.67,51260.0,138.7021,138.891,138.7021,138.8313,51260.0
2022-01-11 14:00:00,139.61,139.67,139.47,139.49,53020.0,138.7717,138.8313,138.6325,138.6524,53020.0
2022-01-11 14:10:00,139.52,139.74,139.52,139.73,109140.0,138.6822,138.9009,138.6822,138.891,109140.0
2022-01-11 14:20:00,139.69,139.73,139.61,139.67,80820.0,138.8512,138.891,138.7717,138.8313,80820.0
2022-01-11 14:30:00,139.58,139.58,139.32,139.41,64240.0,138.7419,138.7419,138.4834,138.5729,64240.0
2022-01-11 14:40:00,139.5,139.68,139.41,139.68,81480.0,138.6623,138.8413,138.5729,138.8413,81480.0
2022-01-11 14:50:00,139.63,139.77,139.52,139.6,187400.0,138.7916,138.9307,138.6822,138.7617,187400.0
2022-01-11 15:00:00,139.59,139.79,139.25,139.71,167180.0,138.7518,138.9506,138.4138,138.8711,167180.0
2022-01-11 15:10:00,139.67,139.78,139.42,139.42,104780.0,138.8313,138.9407,138.5828,138.5828,104780.0
2022-01-11 15:20:00,139.5,139.62,139.38,139.53,134500.0,138.6623,138.7816,138.5431,138.6922,134500.0
2022-01-11 15:30:00,139.58,139.7,139.48,139.48,105660.0,138.7419,138.8611,138.6425,138.6425,105660.0
2022-01-11 15:40:00,139.44,139.7,139.36,139.62,350660.0,138.6027,138.8611,138.5232,138.7816,350660.0
2022-01-11 15:50:00,139.63,139.85,139.39,139.8,477660.0,138.7916,139.0102,138.553,138.9605,477660.0
2022-01-12 09:30:00,141.15,141.76,140.81,141.65,955740.0,140.3024,140.9088,139.9645,140.7994,955740.0
2022-01-12 09:40:00,141.69,141.73,140.69,141.45,458620.0,140.8392,140.8789,139.8452,140.6006,458620.0
2022-01-12 09:50:00,141.57,142.33,141.48,142.25,424480.0,140.7199,141.4753,140.6305,141.3958,424480.0
2022-01-12 10:00:00,142.27,142.5,141.72,142.45,512900.0,141.4157,141.6443,140.869,141.5946,512900.0
2022-01-12 10:10:00,142.49,142.61,142.14,142.35,266280.0,141.6344,141.7537,141.2865,141.4952,266280.0
2022-01-12 10:20:00,142.42,142.43,142.23,142.28,118120.0,141.5648,141.5747,141.3759,141.4256,118120.0
2022-01-12 10:30:00,142.21,142.24,141.54,141.6,320780.0,141.3561,141.3859,140.6901,140.7497,320780.0
2022-01-12 10:40:00,141.64,141.71,141.26,141.64,222780.0,140.7895,140.8591,140.4118,140.7895,222780.0
2022-01-12 10:50:00,141.65,141.76,141.21,141.46,266640.0,140.7994,140.9088,140.3621,140.6106,266640.0
2022-01-12 11:00:00,141.52,141.8,141.1,141.36,263780.0,140.6702,140.9485,140.2527,140.5112,263780.0
2022-01-12 11:10:00,141.37,141.74,141.33,141.69,202980.0,140.5211,140.8889,140.4814,140.8392,202980.0
2022-01-12 11:20:00,141.78,141.89,141.55,141.76,63120.0,140.9286,141.038,140.7,140.9088,63120.0
2022-01-12 11:30:00,141.82,142.09,141.82,141.98,69800.0,140.9684,141.2368,140.9684,141.1274,69800.0
2022-01-12 11:40:00,141.98,142.27,141.85,141.9,156780.0,141.1274,141.4157,140.9982,141.0479,156780.0
2022-01-12 11:50:00,141.93,142.21,141.86,141.92,32700.0,141.0777,141.3561,141.0082,141.0678,32700.0
2022-01-12 12:00:00,141.93,141.93,141.43,141.54,61100.0,141.0777,141.0777,140.5808,140.6901,61100.0
2022-01-12 12:10:00,141.49,141.72,141.35,141.71,101020.0,140.6404,140.869,140.5012,140.8591,101020.0
2022-01-12 12:20:00,141.64,141.84,141.64,141.65,60240.0,140.7895,140.9883,140.7895,140.7994,60240.0
2022-01-12 12:30:00,141.62,142.08,141.62,141.81,104220.0,140.7696,141.2268,140.7696,140.9585,104220.0
2022-01-12 12:40:00,141.91,141.93,141.72,141.79,41980.0,141.0579,141.0777,140.869,140.9386,41980.0
2022-01-12 12:50:00,142.01,142.11,141.94,142.03,64440.0,141.1573,141.2567,141.0877,141.1771,64440.0
2022-01-12 13:00:00,142.0,142.0,141.77,141.89,50220.0,141.1473,141.1473,140.9187,141.038,50220.0
2022-01-12 13:10:00,141.77,141.82,141.39,141.59,137840.0,140.9187,140.9684,140.541,140.7398,137840.0
2022-01-12 13:20:00,141.53,141.6,141.48,141.48,43640.0,140.6802,140.7497,140.6305,140.6305,43640.0
2022-01-12 13:30:00,141.49,141.77,141.49,141.61,31000.0,140.6404,140.9187,140.6404,140.7597,31000.0
2022-01-12 13:40:00,141.62,141.68,141.6,141.63,57040.0,140.7696,140.8292,140.7497,140.7796,57040.0
2022-01-12 13:50:00,141.6,141.6,141.37,141.57,26160.0,140.7497,140.7497,140.5211,140.7199,26160.0
2022-01-12 14:00:00,141.5,141.58,141.34,141.48,60000.0,140.6503,140.7299,140.4913,140.6305,60000.0
2022-01-12 14:10:00,141.43,141.65,141.43,141.63,42160.0,140.5808,140.7994,140.5808,140.7796,42160.0
2022-01-12 14:20:00,141.64,141.83,141.64,141.73,95320.0,140.7895,140.9783,140.7895,140.8789,95320.0
2022-01-12 14:30:00,141.75,141.77,141.53,141.74,48100.0,140.8988,140.9187,140.6802,140.8889,48100.0
2022-01-12 14:40:00,141.71,141.72,141.19,141.51,257840.0,140.8591,140.869,140.3422,140.6603,257840.0
2022-01-12 14:50:00,141.52,141.57,141.4,141.53,40140.0,140.6702,140.7199,140.5509,140.6802,40140.0
2022-01-12 15:00:00,141.57,141.6,141.19,141.34,105000.0,140.7199,140.7497,140.3422,140.4913,105000.0
2022-01-12 15:10:00,141.25,141.45,141.25,141.3,104640.0,140.4018,140.6006,140.4018,140.4515,104640.0
2022-01-12 15:20:00,141.27,141.42,141.2,141.26,54100.0,140.4217,140.5708,140.3521,140.4118,54100.0
2022-01-12 15:30:00,141.25,141.34,141.18,141.21,189860.0,140.4018,140.4913,140.3323,140.3621,189860.0
2022-01-12 15:40:00,141.25,141.67,141.19,141.57,179620.0,140.4018,140.8193,140.3422,140.7199,179620.0
2022-01-12 15:50:00,141.49,141.67,141.23,141.43,665620.0,140.6404,140.8193,140.382,140.5808,665620.0
2022-01-13 09:30:00,141.54,142.58,141.54,142.47,524400.0,140.6901,141.7238,140.6901,141.6145,524400.0
2022-01-13 09:40:00,142.46,142.6,142.18,142.44,135580.0,141.6046,141.7437,141.3262,141.5847,135580.0
2022-01-13 09:50:00,142.49,142.85,142.45,142.67,343920.0,141.6344,141.9922,141.5946,141.8133,343920.0
2022-01-13 10:00:00,142.64,142.71,141.95,142.0,214160.0,141.7835,141.8531,141.0976,141.1473,214160.0
2022-01-13 10:10:00,141.98,142.0,141.42,141.43,317580.0,141.1274,141.1473,140.5708,140.5808,317580.0
2022-01-13 10:20:00,141.53,142.1,141.48,142.1,165380.0,140.6802,141.2467,140.6305,141.2467,165380.0
2022-01-13 10:30:00,142.08,142.24,141.71,141.74,250040.0,141.2268,141.3859,140.8591,140.8889,250040.0
2022-01-13 10:40:00,141.75,141.92,141.45,141.46,162960.0,140.8988,141.0678,140.6006,140.6106,162960.0
2022-01-13 10:50:00,141.37,141.44,140.6,141.44,318520.0,140.5211,140.5907,139.7557,140.5907,318520.0
2022-01-13 11:00:00,141.37,141.75,141.29,141.56,268720.0,140.5211,140.8988,140.4416,140.71,268720.0
2022-01-13 11:10:00,141.56,141.67,141.45,141.49,230800.0,140.71,140.8193,140.6006,140.6404,230800.0
2022-01-13 11:20:00,141.58,142.02,141.58,142.02,202560.0,140.7299,141.1672,140.7299,141.1672,202560.0
2022-01-13 11:30:00,141.95,142.08,141.76,142.0,118020.0,141.0976,141.2268,140.9088,141.1473,118020.0
2022-01-13 11:40:00,142.0,142.0,141.6,141.65,83500.0,141.1473,141.1473,140.7497,140.7994,83500.0
2022-01-13 11:50:00,141.6,141.71,141.42,141.48,64100.0,140.7497,140.8591,140.5708,140.6305,64100.0
2022-01-13 12:00:00,141.4,141.46,141.06,141.09,171500.0,140.5509,140.6106,140.213,140.2428,171500.0
2022-01-13 12:10:00,141.12,141.12,140.37,140.37,190440.0,140.2726,140.2726,139.5271,139.5271,190440.0
2022-01-13 12:20:00,140.38,140.44,140.13,140.23,225040.0,139.5371,139.5967,139.2886,139.388,225040.0
2022-01-13 12:30:00,140.18,140.38,139.87,140.01,422180.0,139.3383,139.5371,139.0301,139.1693,422180.0
2022-01-13 12:40:00,139.98,140.05,139.62,139.69,254900.0,139.1395,139.209,138.7816,138.8512,254900.0
2022-01-13 12:50:00,139.67,140.13,139.65,140.12,107760.0,138.8313,139.2886,138.8114,139.2786,107760.0
2022-01-13 13:00:00,139.96,140.56,139.7,140.31,162360.0,139.1196,139.716,138.8611,139.4675,162360.0
2022-01-13 13:10:00,140.35,140.43,140.1,140.21,141760.0,139.5072,139.5868,139.2587,139.3681,141760.0
2022-01-13 13:20:00,140.19,140.54,140.04,140.17,84000.0,139.3482,139.6961,139.1991,139.3283,84000.0
2022-01-13 13:30:00,140.35,140.35,140.04,140.18,123500.0,139.5072,139.5072,139.1991,139.3383,123500.0
2022-01-13 13:40:00,140.2,140.35,140.04,140.23,90040.0,139.3581,139.5072,139.1991,139.388,90040.0
2022-01-13 13:50:00,140.2,140.33,140.04,140.33,114940.0,139.3581,139.4874,139.1991,139.4874,114940.0
2022-01-13 14:00:00,140.26,140.51,140.26,140.37,173920.0,139.4178,139.6663,139.4178,139.5271,173920.0
2022-01-13 14:10:00,140.37,140.46,139.76,139.81,200180.0,139.5271,139.6166,138.9208,138.9705,200180.0
2022-01-13 14:20:00,139.82,139.93,139.22,139.29,236320.0,138.9804,139.0898,138.384,138.4536,236320.0
2022-01-13 14:30:00,139.27,139.48,139.25,139.25,85100.0,138.4337,138.6425,138.4138,138.4138,85100.0
2022-01-13 14:40:00,139.38,139.63,139.21,139.21,337800.0,138.5431,138.7916,138.3741,138.3741,337800.0
2022-01-13 14:50:00,139.19,139.45,139.11,139.4,436980.0,138.3542,138.6126,138.2747,138.5629,436980.0
2022-01-13 15:00:00,139.37,139.37,138.88,139.02,159040.0,138.5331,138.5331,138.0461,138.1852,159040.0
2022-01-13 15:10:00,139.03,139.33,138.84,139.28,174200.0,138.1952,138.4934,138.0063,138.4437,174200.0
2022-01-13 15:20:00,139.27,139.32,139.02,139.32,207880.0,138.4337,138.4834,138.1852,138.4834,207880.0
2022-01-13 15:30:00,139.36,139.47,138.98,138.99,231740.0,138.5232,138.6325,138.1455,138.1554,231740.0
2022-01-13 15:40:00,138.98,139.21,138.63,138.7,505760.0,138.1455,138.3741,137.7976,137.8671,505760.0
2022-01-13 15:50:00,138.62,138.88,138.41,138.65,1168660.0,137.7876,138.0461,137.5789,137.8174,1168660.0
2022-01-14 09:30:00,137.08,139.19,137.0,139.07,1167800.0,136.2569,138.3542,136.1774,138.2349,1167800.0
2022-01-14 09:40:00,139.04,140.19,139.04,139.93,455220.0,138.2051,139.3482,138.2051,139.0898,455220.0
2022-01-14 09:50:00,139.98,140.74,139.62,140.54,441640.0,139.1395,139.8949,138.7816,139.6961,441640.0
2022-01-14 10:00:00,140.57,140.6,139.62,139.99,418860.0,139.7259,139.7557,138.7816,139.1494,418860.0
2022-01-14 10:10:00,139.9,140.51,139.72,140.47,369680.0,139.0599,139.6663,138.881,139.6265,369680.0
2022-01-14 10:20:00,140.42,140.42,139.76,139.97,296860.0,139.5768,139.5768,138.9208,139.1295,296860.0
2022-01-14 10:30:00,139.93,140.06,139.55,139.75,259200.0,139.0898,139.219,138.712,138.9108,259200.0
2022-01-14 10:40:00,139.75,140.14,139.56,139.89,238640.0,138.9108,139.2985,138.722,139.05,238640.0
2022-01-14 10:50:00,139.98,139.98,139.23,139.55,351840.0,139.1395,139.1395,138.394,138.712,351840.0
2022-01-14 11:00:00,139.87,139.97,138.78,138.87,220860.0,139.0301,139.1295,137.9467,138.0361,220860.0
2022-01-14 11:10:00,139.04,139.2,138.75,138.82,94720.0,138.2051,138.3641,137.9168,137.9864,94720.0
2022-01-14 11:20:00,138.86,139.44,138.76,139.16,105080.0,138.0262,138.6027,137.9268,138.3244,105080.0
2022-01-14 11:30:00,139.36,140.0,139.33,139.89,184180.0,138.5232,139.1593,138.4934,139.05,184180.0
2022-01-14 11:40:00,140.04,140.09,139.78,139.98,229100.0,139.1991,139.2488,138.9407,139.1395,229100.0
2022-01-14 11:50:00,139.93,139.98,139.81,139.83,94940.0,139.0898,139.1395,138.9705,138.9904,94940.0
2022-01-14 12:00:00,139.72,140.02,139.67,139.89,107100.0,138.881,139.1792,138.8313,139.05,107100.0
2022-01-14 12:10:00,139.9,140.04,139.48,139.69,86780.0,139.0599,139.1991,138.6425,138.8512,86780.0
2022-01-14 12:20:00,139.67,139.8,139.48,139.72,199660.0,138.8313,138.9605,138.6425,138.881,199660.0
2022-01-14 12:30:00,139.81,140.01,139.75,139.84,39340.0,138.9705,139.1693,138.9108,139.0003,39340.0
2022-01-14 12:40:00,139.75,139.75,139.34,139.34,77880.0,138.9108,138.9108,138.5033,138.5033,77880.0
2022-01-14 12:50:00,139.49,139.65,139.23,139.25,103900.0,138.6524,138.8114,138.394,138.4138,103900.0
2022-01-14 13:00:00,139.26,139.58,139.23,139.38,77920.0,138.4238,138.7419,138.394,138.5431,77920.0
2022-01-14 13:10:00,139.25,139.4,139.13,139.15,127800.0,138.4138,138.5629,138.2946,138.3144,127800.0
2022-01-14 13:20:00,139.06,139.15,138.53,138.75,180000.0,138.225,138.3144,137.6982,137.9168,180000.0
2022-01-14 13:30:00,138.77,138.98,138.57,138.78,266480.0,137.9367,138.1455,137.7379,137.9467,266480.0
2022-01-14 13:40:00,138.76,139.37,138.72,139.37,246020.0,137.9268,138.5331,137.887,138.5331,246020.0
2022-01-14 13:50:00,139.36,140.04,139.36,139.96,403980.0,138.5232,139.1991,138.5232,139.1196,403980.0
2022-01-14 14:00:00,139.95,139.95,139.73,139.76,72240.0,139.1096,139.1096,138.891,138.9208,72240.0
2022-01-14 14:10:00,139.77,139.77,139.55,139.64,47180.0,138.9307,138.9307,138.712,138.8015,47180.0
2022-01-14 14:20:00,139.56,139.65,139.26,139.32,71760.0,138.722,138.8114,138.4238,138.4834,71760.0
2022-01-14 14:30:00,139.28,139.8,139.28,139.7,71900.0,138.4437,138.9605,138.4437,138.8611,71900.0
2022-01-14 14:40:00,139.53,139.57,139.35,139.55,68900.0,138.6922,138.7319,138.5132,138.712,68900.0
2022-01-14 14:50:00,139.48,139.53,139.18,139.18,105000.0,138.6425,138.6922,138.3443,138.3443,105000.0
2022-01-14 15:00:00,139.23,139.51,139.17,139.2,84000.0,138.394,138.6723,138.3343,138.3641,84000.0
2022-01-14 15:10:00,139.16,139.6,139.15,139.6,142100.0,138.3244,138.7617,138.3144,138.7617,142100.0
2022-01-14 15:20:00,139.65,139.71,139.43,139.43,91880.0,138.8114,138.8711,138.5928,138.5928,91880.0
2022-01-14 15:30:00,139.43,139.72,139.36,139.6,222660.0,138.5928,138.881,138.5232,138.7617,222660.0
2022-01-14 15:40:00,139.52,139.75,139.19,139.27,281840.0,138.6822,138.9108,138.3542,138.4337,281840.0
2022-01-14 15:50:00,139.41,139.57,139.19,139.37,815760.0,138.5729,138.7319,138.3542,138.5331,815760.0
2022-01-18 09:30:00,136.18,136.67,135.55,135.72,1461920.0,135.3623,135.8493,134.7361,134.905,1461920.0
2022-01-18 09:40:00,135.66,136.35,135.65,135.85,625940.0,134.8454,135.5313,134.8355,135.0343,625940.0
2022-01-18 09:50:00,135.85,136.13,135.56,136.07,527560.0,135.0343,135.3126,134.746,135.2529,527560.0
2022-01-18 10:00:00,136.04,136.95,135.75,136.88,316480.0,135.2231,136.1277,134.9349,136.0581,316480.0
2022-01-18 10:10:00,136.86,137.13,136.38,136.52,215060.0,136.0382,136.3066,135.5611,135.7002,215060.0
2022-01-18 10:20:00,136.53,136.92,136.35,136.89,198140.0,135.7102,136.0978,135.5313,136.068,198140.0
2022-01-18 10:30:00,136.68,136.68,136.04,136.16,172800.0,135.8593,135.8593,135.2231,135.3424,172800.0
2022-01-18 10:40:00,136.19,136.32,136.0,136.18,255680.0,135.3722,135.5014,135.1834,135.3623,255680.0
2022-01-18 10:50:00,136.12,136.12,135.58,135.75,207780.0,135.3026,135.3026,134.7659,134.9349,207780.0
2022-01-18 11:00:00,135.71,136.04,135.44,135.58,309960.0,134.8951,135.2231,134.6267,134.7659,309960.0
2022-01-18 11:10:00,135.75,136.0,135.66,135.78,243460.0,134.9349,135.1834,134.8454,134.9647,243460.0
2022-01-18 11:20:00,135.83,135.85,135.52,135.65,161520.0,135.0144,135.0343,134.7062,134.8355,161520.0
2022-01-18 11:30:00,135.66,136.19,135.44,136.15,227120.0,134.8454,135.3722,134.6267,135.3325,227120.0
2022-01-18 11:40:00,136.15,136.22,136.0,136.11,165180.0,135.3325,135.402,135.1834,135.2927,165180.0
2022-01-18 11:50:00,136.2,136.68,136.2,136.59,126380.0,135.3822,135.8593,135.3822,135.7698,126380.0
2022-01-18 12:00:00,136.64,136.64,136.18,136.35,159220.0,135.8195,135.8195,135.3623,135.5313,159220.0
2022-01-18 12:10:00,136.34,136.67,136.31,136.49,117260.0,135.5213,135.8493,135.4915,135.6704,117260.0
2022-01-18 12:20:00,136.53,136.59,136.15,136.31,100640.0,135.7102,135.7698,135.3325,135.4915,100640.0
2022-01-18 12:30:00,136.33,136.33,136.04,136.15,117380.0,135.5114,135.5114,135.2231,135.3325,117380.0
2022-01-18 12:40:00,136.24,136.38,136.09,136.23,68640.0,135.4219,135.5611,135.2728,135.412,68640.0
2022-01-18 12:50:00,136.22,136.49,136.05,136.4,256180.0,135.402,135.6704,135.2331,135.581,256180.0
2022-01-18 13:00:00,136.27,136.52,136.15,136.45,177620.0,135.4517,135.7002,135.3325,135.6307,177620.0
2022-01-18 13:10:00,136.56,136.87,136.47,136.81,213360.0,135.74,136.0481,135.6505,135.9885,213360.0
2022-01-18 13:20:00,136.66,136.66,136.4,136.56,109920.0,135.8394,135.8394,135.581,135.74,109920.0
2022-01-18 13:30:00,136.59,136.6,136.4,136.53,104500.0,135.7698,135.7798,135.581,135.7102,104500.0
2022-01-18 13:40:00,136.57,136.72,136.47,136.56,134000.0,135.7499,135.899,135.6505,135.74,134000.0
2022-01-18 13:50:00,136.53,136.73,136.4,136.58,80980.0,135.7102,135.909,135.581,135.7599,80980.0
2022-01-18 14:00:00,136.54,136.63,136.31,136.52,120760.0,135.7201,135.8096,135.4915,135.7002,120760.0
2022-01-18 14:10:00,136.48,136.63,136.34,136.62,402060.0,135.6605,135.8096,135.5213,135.7996,402060.0
2022-01-18 14:20:00,136.62,136.62,136.21,136.48,233620.0,135.7996,135.7996,135.3921,135.6605,233620.0
2022-01-18 14:30:00,136.57,136.78,136.56,136.71,111720.0,135.7499,135.9587,135.74,135.8891,111720.0
2022-01-18 14:40:00,136.7,136.84,136.5,136.84,114820.0,135.8792,136.0183,135.6804,136.0183,114820.0
2022-01-18 14:50:00,136.8,136.97,136.71,136.8,81280.0,135.9786,136.1475,135.8891,135.9786,81280.0
2022-01-18 15:00:00,136.83,137.01,136.53,136.61,90260.0,136.0084,136.1873,135.7102,135.7897,90260.0
2022-01-18 15:10:00,136.53,136.71,135.98,136.05,498080.0,135.7102,135.8891,135.1635,135.2331,498080.0
2022-01-18 15:20:00,136.0,136.33,135.99,136.12,203380.0,135.1834,135.5114,135.1734,135.3026,203380.0
2022-01-18 15:30:00,136.07,136.27,135.94,136.19,186820.0,135.2529,135.4517,135.1237,135.3722,186820.0
2022-01-18 15:40:00,136.16,136.28,135.93,136.18,362640.0,135.3424,135.4617,135.1138,135.3623,362640.0
2022-01-18 15:50:00,136.42,136.51,135.65,136.03,1013700.0,135.6008,135.6903,134.8355,135.2132,1013700.0
2022-01-19 09:30:00,136.6,137.35,136.35,137.17,807760.0,135.7798,136.5253,135.5313,136.3463,807760.0
2022-01-19 09:40:00,137.14,137.48,136.65,137.0,371520.0,136.3165,136.6545,135.8295,136.1774,371520.0
2022-01-19 09:50:00,136.89,137.5,136.88,137.29,202460.0,136.068,136.6743,136.0581,136.4656,202460.0
2022-01-19 10:00:00,137.27,137.37,136.8,137.22,244100.0,136.4457,136.5451,135.9786,136.396,244100.0
2022-01-19 10:10:00,137.22,137.45,136.93,137.36,383920.0,136.396,136.6246,136.1078,136.5352,383920.0
2022-01-19 10:20:00,137.41,137.49,137.05,137.12,249480.0,136.5849,136.6644,136.2271,136.2966,249480.0
2022-01-19 10:30:00,137.17,137.21,136.42,136.55,176540.0,136.3463,136.3861,135.6008,135.7301,176540.0
2022-01-19 10:40:00,136.52,136.69,136.07,136.13,265720.0,135.7002,135.8692,135.2529,135.3126,265720.0
2022-01-19 10:50:00,136.21,136.54,136.06,136.35,221740.0,135.3921,135.7201,135.243,135.5313,221740.0
2022-01-19 11:00:00,136.32,136.54,136.1,136.29,149240.0,135.5014,135.7201,135.2828,135.4716,149240.0
2022-01-19 11:10:00,136.31,136.31,135.95,136.04,131740.0,135.4915,135.4915,135.1337,135.2231,131740.0
2022-01-19 11:20:00,136.1,136.3,135.78,136.2,206560.0,135.2828,135.4816,134.9647,135.3822,206560.0
2022-01-19 11:30:00,136.4,136.46,135.99,136.39,79380.0,135.581,135.6406,135.1734,135.571,79380.0
2022-01-19 11:40:00,136.31,136.59,136.15,136.51,148020.0,135.4915,135.7698,135.3325,135.6903,148020.0
2022-01-19 11:50:00,136.46,136.74,136.29,136.74,150300.0,135.6406,135.9189,135.4716,135.9189,150300.0
2022-01-19 12:00:00,136.77,137.2,136.77,137.14,218800.0,135.9487,136.3762,135.9487,136.3165,218800.0
2022-01-19 12:10:00,137.13,137.44,137.04,137.24,119840.0,136.3066,136.6147,136.2171,136.4159,119840.0
2022-01-19 12:20:00,137.25,137.41,137.12,137.2,112500.0,136.4259,136.5849,136.2966,136.3762,112500.0
2022-01-19 12:30:00,137.38,137.47,137.23,137.43,111360.0,136.5551,136.6445,136.406,136.6048,111360.0
2022-01-19 12:40:00,137.45,137.85,137.33,137.61,150380.0,136.6246,137.0222,136.5054,136.7837,150380.0
2022-01-19 12:50:00,137.6,137.95,137.59,137.89,216860.0,136.7737,137.1216,136.7638,137.062,216860.0
2022-01-19 13:00:00,137.86,137.88,137.6,137.79,75840.0,137.0322,137.0521,136.7737,136.9626,75840.0
2022-01-19 13:10:00,137.85,137.96,137.81,137.89,81780.0,137.0222,137.1316,136.9825,137.062,81780.0
2022-01-19 13:20:00,137.89,137.89,137.4,137.4,131380.0,137.062,137.062,136.575,136.575,131380.0
2022-01-19 13:30:00,137.51,137.74,137.4,137.4,157460.0,136.6843,136.9129,136.575,136.575,157460.0
2022-01-19 13:40:00,137.43,137.72,137.39,137.59,113540.0,136.6048,136.893,136.565,136.7638,113540.0
2022-01-19 13:50:00,137.5,137.75,137.37,137.65,135280.0,136.6743,136.9228,136.5451,136.8234,135280.0
2022-01-19 14:00:00,137.59,137.74,136.92,137.05,200620.0,136.7638,136.9129,136.0978,136.2271,200620.0
2022-01-19 14:10:00,137.0,137.23,136.88,137.07,151960.0,136.1774,136.406,136.0581,136.2469,151960.0
2022-01-19 14:20:00,137.02,137.02,136.73,136.76,159040.0,136.1972,136.1972,135.909,135.9388,159040.0
2022-01-19 14:30:00,136.75,137.03,136.7,136.83,87640.0,135.9289,136.2072,135.8792,136.0084,87640.0
2022-01-19 14:40:00,136.79,137.13,136.69,136.79,83420.0,135.9686,136.3066,135.8692,135.9686,83420.0
2022-01-19 14:50:00,136.88,137.11,136.76,136.98,57760.0,136.0581,136.2867,135.9388,136.1575,57760.0
2022-01-19 15:00:00,137.04,137.04,136.59,136.7,133480.0,136.2171,136.2171,135.7698,135.8792,133480.0
2022-01-19 15:10:00,136.65,137.07,136.64,136.73,124280.0,135.8295,136.2469,135.8195,135.909,124280.0
2022-01-19 15:20:00,136.78,136.9,136.28,136.32,120720.0,135.9587,136.078,135.4617,135.5014,120720.0
2022-01-19 15:30:00,136.31,136.55,136.12,136.16,156520.0,135.4915,135.7301,135.3026,135.3424,156520.0
2022-01-19 15:40:00,136.13,136.39,136.11,136.12,159740.0,135.3126,135.571,135.2927,135.3026,159740.0
2022-01-19 15:50:00,136.0,136.0,135.02,135.12,1299100.0,135.1834,135.1834,134.2092,134.3086,1299100.0
2022-01-20 09:30:00,136.15,136.8,136.04,136.7,969860.0,135.3325,135.9786,135.2231,135.8792,969860.0
2022-01-20 09:40:00,136.69,137.46,136.47,136.97,633420.0,135.8692,136.6346,135.6505,136.1475,633420.0
2022-01-20 09:50:00,137.05,137.5,136.85,137.05,391960.0,136.2271,136.6743,136.0283,136.2271,391960.0
2022-01-20 10:00:00,137.14,137.5,137.0,137.43,493160.0,136.3165,136.6743,136.1774,136.6048,493160.0
2022-01-20 10:10:00,137.42,137.63,137.01,137.05,322940.0,136.5948,136.8036,136.1873,136.2271,322940.0
2022-01-20 10:20:00,137.06,137.52,137.06,137.29,162440.0,136.237,136.6942,136.237,136.4656,162440.0
2022-01-20 10:30:00,137.34,137.58,137.3,137.32,148360.0,136.5153,136.7539,136.4756,136.4954,148360.0
2022-01-20 10:40:00,137.4,137.56,137.2,137.49,226420.0,136.575,136.734,136.3762,136.6644,226420.0
2022-01-20 10:50:00,137.5,137.58,137.19,137.19,175160.0,136.6743,136.7539,136.3662,136.3662,175160.0
2022-01-20 11:00:00,137.23,137.48,137.23,137.35,119240.0,136.406,136.6545,136.406,136.5253,119240.0
2022-01-20 11:10:00,137.16,137.24,137.08,137.18,164140.0,136.3364,136.4159,136.2569,136.3563,164140.0
2022-01-20 11:20:00,137.12,137.34,137.07,137.21,109100.0,136.2966,136.5153,136.2469,136.3861,109100.0
2022-01-20 11:30:00,137.24,137.36,137.22,137.27,78620.0,136.4159,136.5352,136.396,136.4457,78620.0
2022-01-20 11:40:00,137.22,137.22,136.58,136.78,182240.0,136.396,136.396,135.7599,135.9587,182240.0
2022-01-20 11:50:00,136.78,137.0,136.72,136.9,112420.0,135.9587,136.1774,135.899,136.078,112420.0
2022-01-20 12:00:00,136.91,137.08,136.75,136.89,104200.0,136.0879,136.2569,135.9289,136.068,104200.0
2022-01-20 12:10:00,136.91,137.0,136.67,136.67,159120.0,136.0879,136.1774,135.8493,135.8493,159120.0
2022-01-20 12:20:00,136.67,136.85,136.67,136.85,195340.0,135.8493,136.0283,135.8493,136.0283,195340.0
2022-01-20 12:30:00,136.92,137.17,136.91,136.95,60240.0,136.0978,136.3463,136.0879,136.1277,60240.0
2022-01-20 12:40:00,136.97,137.15,136.95,137.02,109980.0,136.1475,136.3265,136.1277,136.1972,109980.0
2022-01-20 12:50:00,137.06,137.06,136.7,136.7,80360.0,136.237,136.237,135.8792,135.8792,80360.0
2022-01-20 13:00:00,136.74,136.78,136.35,136.38,105060.0,135.9189,135.9587,135.5313,135.5611,105060.0
2022-01-20 13:10:00,136.41,136.76,136.34,136.55,90740.0,135.5909,135.9388,135.5213,135.7301,90740.0
2022-01-20 13:20:00,136.51,136.71,136.48,136.53,65020.0,135.6903,135.8891,135.6605,135.7102,65020.0
2022-01-20 13:30:00,136.47,136.74,136.36,136.72,166920.0,135.6505,135.9189,135.5412,135.899,166920.0
2022-01-20 13:40:00,136.69,136.8,136.6,136.61,105480.0,135.8692,135.9786,135.7798,135.7897,105480.0
2022-01-20 13:50:00,136.64,136.78,136.42,136.47,208380.0,135.8195,135.9587,135.6008,135.6505,208380.0
2022-01-20 14:00:00,136.52,136.92,136.52,136.78,91240.0,135.7002,136.0978,135.7002,135.9587,91240.0
2022-01-20 14:10:00,136.73,136.73,136.15,136.37,196920.0,135.909,135.909,135.3325,135.5511,196920.0
2022-01-20 14:20:00,136.39,136.39,136.1,136.14,59220.0,135.571,135.571,135.2828,135.3225,59220.0
2022-01-20 14:30:00,136.06,136.06,135.68,135.81,142980.0,135.243,135.243,134.8653,134.9945,142980.0
2022-01-20 14:40:00,135.7,135.7,135.38,135.56,127380.0,134.8852,134.8852,134.5671,134.746,127380.0
2022-01-20 14:50:00,135.64,135.73,135.25,135.33,318000.0,134.8255,134.915,134.4379,134.5174,318000.0
2022-01-20 15:00:00,135.25,135.32,134.77,134.8,352180.0,134.4379,134.5074,133.9607,133.9906,352180.0
2022-01-20 15:10:00,134.83,135.03,134.6,134.96,173100.0,134.0204,134.2192,133.7918,134.1496,173100.0
2022-01-20 15:20:00,134.88,134.88,134.32,134.62,251660.0,134.0701,134.0701,133.5134,133.8116,251660.0
2022-01-20 15:30:00,134.52,134.62,134.16,134.52,481540.0,133.7122,133.8116,133.3544,133.7122,481540.0
2022-01-20 15:40:00,134.47,134.7,133.77,133.77,686640.0,133.6625,133.8912,132.9667,132.9667,686640.0
2022-01-20 15:50:00,133.63,133.94,132.96,133.31,1532360.0,132.8276,133.1357,132.1616,132.5095,1532360.0
2022-01-21 09:30:00,132.53,134.52,132.45,133.81,2823180.0,131.7342,133.7122,131.6547,133.0065,2823180.0
2022-01-21 09:40:00,133.86,134.44,133.43,133.9,621860.0,133.0562,133.6327,132.6288,133.096,621860.0
2022-01-21 09:50:00,133.83,134.05,133.22,133.32,517580.0,133.0264,133.2451,132.42,132.5194,517580.0
2022-01-21 10:00:00,133.29,133.49,132.78,133.33,426900.0,132.4896,132.6884,131.9827,132.5294,426900.0
2022-01-21 10:10:00,133.4,133.68,133.15,133.51,696520.0,132.599,132.8773,132.3505,132.7083,696520.0
2022-01-21 10:20:00,133.5,133.54,132.13,132.74,921800.0,132.6984,132.7381,131.3366,131.9429,921800.0
2022-01-21 10:30:00,132.67,134.09,132.64,133.43,360800.0,131.8734,133.2848,131.8435,132.6288,360800.0
2022-01-21 10:40:00,133.16,134.16,133.14,134.16,286760.0,132.3604,133.3544,132.3405,133.3544,286760.0
2022-01-21 10:50:00,134.19,134.87,133.75,133.9,465120.0,133.3842,134.0601,132.9469,133.096,465120.0
2022-01-21 11:00:00,134.03,134.4,133.69,134.12,305520.0,133.2252,133.593,132.8872,133.3146,305520.0
2022-01-21 11:10:00,134.26,134.26,133.51,133.99,188800.0,133.4538,133.4538,132.7083,133.1854,188800.0
2022-01-21 11:20:00,134.02,134.84,133.9,134.73,508840.0,133.2152,134.0303,133.096,133.921,508840.0
2022-01-21 11:30:00,134.73,134.81,133.63,133.69,534680.0,133.921,134.0005,132.8276,132.8872,534680.0
2022-01-21 11:40:00,133.69,133.81,133.05,133.16,111280.0,132.8872,133.0065,132.2511,132.3604,111280.0
2022-01-21 11:50:00,133.19,133.5,132.95,133.5,149740.0,132.3902,132.6984,132.1517,132.6984,149740.0
2022-01-21 12:00:00,133.43,134.04,133.37,133.67,196580.0,132.6288,133.2351,132.5691,132.8673,196580.0
2022-01-21 12:10:00,133.66,133.75,132.88,132.88,164160.0,132.8574,132.9469,132.0821,132.0821,164160.0
2022-01-21 12:20:00,132.86,133.15,132.55,132.63,313260.0,132.0622,132.3505,131.7541,131.8336,313260.0
2022-01-21 12:30:00,132.6,133.14,132.53,132.58,290600.0,131.8038,132.3405,131.7342,131.7839,290600.0
2022-01-21 12:40:00,132.59,132.83,132.4,132.44,347860.0,131.7938,132.0324,131.605,131.6447,347860.0
2022-01-21 12:50:00,132.36,132.77,132.35,132.73,72880.0,131.5652,131.9728,131.5553,131.933,72880.0
2022-01-21 13:00:00,132.74,132.84,132.51,132.76,97200.0,131.9429,132.0423,131.7143,131.9628,97200.0
2022-01-21 13:10:00,133.11,133.44,132.76,132.77,240220.0,132.3107,132.6387,131.9628,131.9728,240220.0
2022-01-21 13:20:00,132.68,132.68,132.35,132.54,274800.0,131.8833,131.8833,131.5553,131.7441,274800.0
2022-01-21 13:30:00,132.38,133.15,132.34,132.88,290180.0,131.5851,132.3505,131.5453,132.0821,290180.0
2022-01-21 13:40:00,132.91,133.23,132.55,132.7,117020.0,132.1119,132.43,131.7541,131.9032,117020.0
2022-01-21 13:50:00,132.88,133.08,132.5,132.5,151720.0,132.0821,132.2809,131.7044,131.7044,151720.0
2022-01-21 14:00:00,132.63,133.06,132.6,132.72,144440.0,131.8336,132.261,131.8038,131.9231,144440.0
2022-01-21 14:10:00,132.64,132.93,132.56,132.84,186800.0,131.8435,132.1318,131.764,132.0423,186800.0
2022-01-21 14:20:00,132.7,132.98,132.19,132.32,293640.0,131.9032,132.1815,131.3962,131.5255,293640.0
2022-01-21 14:30:00,132.25,132.61,132.15,132.57,157620.0,131.4559,131.8137,131.3565,131.774,157620.0
2022-01-21 14:40:00,132.67,132.69,132.3,132.53,141060.0,131.8734,131.8932,131.5056,131.7342,141060.0
2022-01-21 14:50:00,132.55,132.56,131.78,131.78,354120.0,131.7541,131.764,130.9887,130.9887,354120.0
2022-01-21 15:00:00,131.85,131.98,131.19,131.44,337640.0,131.0583,131.1875,130.4022,130.6507,337640.0
2022-01-21 15:10:00,131.43,131.85,131.17,131.53,478460.0,130.6408,131.0583,130.3824,130.7402,478460.0
2022-01-21 15:20:00,131.45,131.62,131.16,131.36,414380.0,130.6607,130.8297,130.3724,130.5712,414380.0
2022-01-21 15:30:00,131.5,131.9,131.29,131.64,720900.0,130.7104,131.108,130.5016,130.8495,720900.0
2022-01-21 15:40:00,131.64,132.11,131.23,131.27,953020.0,130.8495,131.3167,130.442,130.4818,953020.0
2022-01-21 15:50:00,131.26,131.26,130.09,130.21,2580880.0,130.4718,130.4718,129.3088,129.4281,2580880.0
2022-01-24 09:30:00,126.13,128.04,125.25,127.54,3420180.0,125.3726,127.2712,124.4979,126.7742,3420180.0
2022-01-24 09:40:00,127.5,128.27,126.61,127.49,1779480.0,126.7344,127.4998,125.8497,126.7245,1779480.0
2022-01-24 09:50:00,127.58,127.67,126.59,127.06,884840.0,126.8139,126.9034,125.8299,126.297,884840.0
2022-01-24 10:00:00,127.17,127.61,125.55,125.85,813180.0,126.4064,126.8437,124.7961,125.0943,813180.0
2022-01-24 10:10:00,125.62,126.55,125.5,125.68,641140.0,124.8657,125.7901,124.7464,124.9253,641140.0
2022-01-24 10:20:00,125.69,127.25,125.56,126.68,740440.0,124.9353,126.4859,124.806,125.9193,740440.0
2022-01-24 10:30:00,126.73,127.25,126.71,126.82,590900.0,125.969,126.4859,125.9491,126.0585,590900.0
2022-01-24 10:40:00,126.88,127.25,126.17,126.42,441000.0,126.1181,126.4859,125.4124,125.6609,441000.0
2022-01-24 10:50:00,126.35,127.02,126.06,126.56,503460.0,125.5913,126.2573,125.303,125.8,503460.0
2022-01-24 11:00:00,126.73,126.73,126.0,126.51,706560.0,125.969,125.969,125.2434,125.7503,706560.0
2022-01-24 11:10:00,126.57,127.05,126.14,127.0,503700.0,125.81,126.2871,125.3826,126.2374,503700.0
2022-01-24 11:20:00,127.05,127.62,126.91,127.2,706520.0,126.2871,126.8537,126.1479,126.4362,706520.0
2022-01-24 11:30:00,127.2,127.37,126.74,127.05,466180.0,126.4362,126.6052,125.979,126.2871,466180.0
2022-01-24 11:40:00,127.08,127.08,125.89,125.91,505880.0,126.3169,126.3169,125.1341,125.1539,505880.0
2022-01-24 11:50:00,126.0,126.5,125.84,126.33,413000.0,125.2434,125.7404,125.0844,125.5714,413000.0
2022-01-24 12:00:00,126.26,126.38,125.5,125.5,832880.0,125.5018,125.6211,124.7464,124.7464,832880.0
2022-01-24 12:10:00,125.59,125.82,124.5,124.84,623860.0,124.8359,125.0645,123.7524,124.0904,623860.0
2022-01-24 12:20:00,124.67,125.43,124.59,125.08,772140.0,123.9214,124.6768,123.8419,124.3289,772140.0
2022-01-24 12:30:00,125.07,125.29,124.71,125.05,219300.0,124.319,124.5377,123.9612,124.2991,219300.0
2022-01-24 12:40:00,124.95,125.76,124.82,125.63,511360.0,124.1997,125.0048,124.0705,124.8756,511360.0
2022-01-24 12:50:00,125.56,126.15,125.23,125.71,526420.0,124.806,125.3925,124.478,124.9551,526420.0
2022-01-24 13:00:00,125.77,126.55,125.69,126.35,412780.0,125.0148,125.7901,124.9353,125.5913,412780.0
2022-01-24 13:10:00,126.32,127.1,126.17,127.1,435380.0,125.5615,126.3368,125.4124,126.3368,435380.0
2022-01-24 13:20:00,126.94,127.02,125.57,125.95,355580.0,126.1778,126.2573,124.816,125.1937,355580.0
2022-01-24 13:30:00,125.88,126.58,125.83,126.58,213080.0,125.1241,125.8199,125.0744,125.8199,213080.0
2022-01-24 13:40:00,126.57,127.09,126.37,127.08,360360.0,125.81,126.3269,125.6112,126.3169,360360.0
2022-01-24 13:50:00,127.09,127.63,126.89,127.63,281160.0,126.3269,126.8636,126.1281,126.8636,281160.0
2022-01-24 14:00:00,127.5,127.84,127.27,127.65,466520.0,126.7344,127.0724,126.5058,126.8835,466520.0
2022-01-24 14:10:00,127.47,128.2,127.47,127.5,1109060.0,126.7046,127.4302,126.7046,126.7344,1109060.0
2022-01-24 14:20:00,127.57,127.76,126.91,127.02,329520.0,126.804,126.9928,126.1479,126.2573,329520.0
2022-01-24 14:30:00,127.4,127.58,126.36,126.48,285820.0,126.635,126.8139,125.6012,125.7205,285820.0
2022-01-24 14:40:00,126.43,126.79,125.81,126.73,350340.0,125.6708,126.0287,125.0545,125.969,350340.0
2022-01-24 14:50:00,126.73,127.16,126.28,127.16,272720.0,125.969,126.3964,125.5217,126.3964,272720.0
2022-01-24 15:00:00,127.0,127.58,126.85,127.17,536160.0,126.2374,126.8139,126.0883,126.4064,536160.0
2022-01-24 15:10:00,127.31,128.25,127.25,127.38,545860.0,126.5455,127.4799,126.4859,126.6151,545860.0
2022-01-24 15:20:00,127.48,128.38,127.3,128.14,410180.0,126.7145,127.6091,126.5356,127.3706,410180.0
2022-01-24 15:30:00,127.78,129.95,127.53,129.93,1278920.0,127.0127,129.1697,126.7642,129.1498,1278920.0
2022-01-24 15:40:00,129.75,130.44,129.55,130.3,1430800.0,128.9709,129.6567,128.7721,129.5176,1430800.0
2022-01-24 15:50:00,130.3,131.2,130.19,130.97,1953260.0,129.5176,130.4122,129.4082,130.1836,1953260.0
2022-01-25 09:30:00,128.78,128.94,127.72,128.34,1277600.0,128.0067,128.1658,126.9531,127.5694,1277600.0
2022-01-25 09:40:00,128.3,128.82,127.25,127.68,1295740.0,127.5296,128.0465,126.4859,126.9133,1295740.0
2022-01-25 09:50:00,127.52,127.81,127.06,127.41,637100.0,126.7543,127.0425,126.297,126.6449,637100.0
2022-01-25 10:00:00,127.48,128.03,127.09,127.87,476020.0,126.7145,127.2612,126.3269,127.1022,476020.0
2022-01-25 10:10:00,127.72,128.43,127.59,127.94,275160.0,126.9531,127.6588,126.8239,127.1718,275160.0
2022-01-25 10:20:00,127.88,128.8,127.51,128.77,467100.0,127.1121,128.0266,126.7443,127.9968,467100.0
2022-01-25 10:30:00,128.66,128.73,127.42,127.79,447380.0,127.8874,127.957,126.6549,127.0227,447380.0
2022-01-25 10:40:00,127.89,129.06,127.55,128.85,355600.0,127.1221,128.285,126.7841,128.0763,355600.0
2022-01-25 10:50:00,128.86,128.86,127.92,128.0,300340.0,128.0862,128.0862,127.1519,127.2314,300340.0
2022-01-25 11:00:00,128.04,128.58,127.68,127.89,167080.0,127.2712,127.8079,126.9133,127.1221,167080.0
2022-01-25 11:10:00,128.02,128.4,127.5,128.35,185800.0,127.2513,127.629,126.7344,127.5793,185800.0
2022-01-25 11:20:00,128.23,128.4,127.8,128.07,129580.0,127.46,127.629,127.0326,127.301,129580.0
2022-01-25 11:30:00,128.07,128.15,126.81,127.2,278480.0,127.301,127.3805,126.0485,126.4362,278480.0
2022-01-25 11:40:00,127.12,127.49,126.8,127.15,288620.0,126.3567,126.7245,126.0386,126.3865,288620.0
2022-01-25 11:50:00,127.18,127.5,126.75,126.92,309360.0,126.4163,126.7344,125.9889,126.1579,309360.0
2022-01-25 12:00:00,127.05,127.81,126.93,127.45,219660.0,126.2871,127.0425,126.1678,126.6847,219660.0
2022-01-25 12:10:00,127.27,127.55,126.94,127.18,252580.0,126.5058,126.7841,126.1778,126.4163,252580.0
2022-01-25 12:20:00,127.2,127.61,127.14,127.3,117660.0,126.4362,126.8437,126.3766,126.5356,117660.0
2022-01-25 12:30:00,127.3,127.3,126.75,127.14,260120.0,126.5356,126.5356,125.9889,126.3766,260120.0
2022-01-25 12:40:00,127.18,127.49,126.8,126.84,369500.0,126.4163,126.7245,126.0386,126.0784,369500.0
2022-01-25 12:50:00,126.89,127.01,126.5,127.01,298640.0,126.1281,126.2473,125.7404,126.2473,298640.0
2022-01-25 13:00:00,127.15,127.17,126.76,126.96,138020.0,126.3865,126.4064,125.9988,126.1976,138020.0
2022-01-25 13:10:00,127.03,127.42,126.92,127.42,144880.0,126.2672,126.6549,126.1579,126.6549,144880.0
2022-01-25 13:20:00,127.36,127.8,127.15,127.77,406600.0,126.5952,127.0326,126.3865,127.0028,406600.0
2022-01-25 13:30:00,127.7,128.11,127.65,127.92,128880.0,126.9332,127.3407,126.8835,127.1519,128880.0
2022-01-25 13:40:00,128.05,128.17,127.69,128.14,154000.0,127.2811,127.4004,126.9233,127.3706,154000.0
2022-01-25 13:50:00,128.24,128.86,128.12,128.8,202600.0,127.47,128.0862,127.3507,128.0266,202600.0
2022-01-25 14:00:00,128.72,128.8,128.15,128.5,212760.0,127.9471,128.0266,127.3805,127.7284,212760.0
2022-01-25 14:10:00,128.4,128.89,128.27,128.87,330760.0,127.629,128.1161,127.4998,128.0962,330760.0
2022-01-25 14:20:00,128.79,129.09,128.5,128.68,168180.0,128.0167,128.3148,127.7284,127.9073,168180.0
2022-01-25 14:30:00,128.74,128.74,128.14,128.48,134960.0,127.967,127.967,127.3706,127.7085,134960.0
2022-01-25 14:40:00,128.48,129.15,128.48,128.98,208740.0,127.7085,128.3745,127.7085,128.2055,208740.0
2022-01-25 14:50:00,128.9,129.32,128.78,129.31,312920.0,128.126,128.5435,128.0067,128.5335,312920.0
2022-01-25 15:00:00,129.35,129.4,128.5,128.57,282640.0,128.5733,128.623,127.7284,127.798,282640.0
2022-01-25 15:10:00,128.52,129.0,128.28,128.92,267780.0,127.7483,128.2254,127.5097,128.1459,267780.0
2022-01-25 15:20:00,128.85,128.86,127.91,127.93,163720.0,128.0763,128.0862,127.1419,127.1618,163720.0
2022-01-25 15:30:00,128.01,128.21,127.48,128.02,229280.0,127.2413,127.4401,126.7145,127.2513,229280.0
2022-01-25 15:40:00,128.16,128.4,127.55,127.58,349100.0,127.3904,127.629,126.7841,126.8139,349100.0
2022-01-25 15:50:00,127.5,127.5,126.64,126.92,2052840.0,126.7344,126.7344,125.8796,126.1579,2052840.0
2022-01-26 09:30:00,131.12,131.23,128.84,129.19,1660380.0,130.3327,130.442,128.0664,128.4142,1660380.0
2022-01-26 09:40:00,129.08,129.68,128.51,129.39,421100.0,128.3049,128.9013,127.7383,128.613,421100.0
2022-01-26 09:50:00,129.3,130.39,129.13,130.2,601220.0,128.5236,129.607,128.3546,129.4182,601220.0
2022-01-26 10:00:00,130.21,131.15,130.13,130.95,814020.0,129.4281,130.3625,129.3486,130.1637,814020.0
2022-01-26 10:10:00,130.95,131.09,130.11,130.31,755280.0,130.1637,130.3028,129.3287,129.5275,755280.0
2022-01-26 10:20:00,130.29,130.3,129.35,129.61,716580.0,129.5076,129.5176,128.5733,128.8317,716580.0
2022-01-26 10:30:00,129.67,130.31,129.46,130.05,471980.0,128.8914,129.5275,128.6826,129.2691,471980.0
2022-01-26 10:40:00,130.1,130.29,129.56,130.05,286140.0,129.3188,129.5076,128.782,129.2691,286140.0
2022-01-26 10:50:00,130.1,130.45,129.8,130.39,252260.0,129.3188,129.6667,129.0206,129.607,252260.0
2022-01-26 11:00:00,130.33,130.91,130.22,130.9,216300.0,129.5474,130.1239,129.4381,130.114,216300.0
2022-01-26 11:10:00,130.98,131.44,130.77,130.92,419160.0,130.1935,130.6507,129.9848,130.1339,419160.0
2022-01-26 11:20:00,130.94,131.32,130.78,131.26,323440.0,130.1537,130.5315,129.9947,130.4718,323440.0
2022-01-26 11:30:00,131.33,131.65,131.09,131.3,497620.0,130.5414,130.8595,130.3028,130.5116,497620.0
2022-01-26 11:40:00,131.31,131.83,131.31,131.62,217000.0,130.5215,131.0384,130.5215,130.8297,217000.0
2022-01-26 11:50:00,131.52,131.95,131.42,131.53,196020.0,130.7303,131.1577,130.6309,130.7402,196020.0
2022-01-26 12:00:00,131.6,131.7,131.38,131.6,148000.0,130.8098,130.9092,130.5911,130.8098,148000.0
2022-01-26 12:10:00,131.6,131.98,131.45,131.71,138240.0,130.8098,131.1875,130.6607,130.9191,138240.0
2022-01-26 12:20:00,131.73,131.87,131.66,131.86,58700.0,130.939,131.0782,130.8694,131.0682,58700.0
2022-01-26 12:30:00,131.85,132.56,131.82,132.41,501480.0,131.0583,131.764,131.0285,131.6149,501480.0
2022-01-26 12:40:00,132.38,132.6,132.28,132.44,203920.0,131.5851,131.8038,131.4857,131.6447,203920.0
2022-01-26 12:50:00,132.43,132.43,132.07,132.07,83380.0,131.6348,131.6348,131.277,131.277,83380.0
2022-01-26 13:00:00,132.03,132.11,131.5,131.79,236460.0,131.2372,131.3167,130.7104,130.9986,236460.0
2022-01-26 13:10:00,131.79,131.99,131.75,131.81,73740.0,130.9986,131.1974,130.9589,131.0185,73740.0
2022-01-26 13:20:00,131.6,131.98,131.53,131.85,116940.0,130.8098,131.1875,130.7402,131.0583,116940.0
2022-01-26 13:30:00,131.72,131.93,131.59,131.62,121100.0,130.9291,131.1378,130.7998,130.8297,121100.0
2022-01-26 13:40:00,131.74,131.94,131.69,131.88,49820.0,130.9489,131.1477,130.8992,131.0881,49820.0
2022-01-26 13:50:00,131.85,132.22,131.59,131.73,132160.0,131.0583,131.4261,130.7998,130.939,132160.0
2022-01-26 14:00:00,132.1,133.0,131.7,132.25,324700.0,131.3068,132.2014,130.9092,131.4559,324700.0
2022-01-26 14:10:00,132.39,132.75,130.67,131.27,492020.0,131.595,131.9529,129.8854,130.4818,492020.0
2022-01-26 14:20:00,131.43,132.15,130.88,132.0,207500.0,130.6408,131.3565,130.0941,131.2074,207500.0
2022-01-26 14:30:00,131.82,132.16,130.72,131.78,245080.0,131.0285,131.3664,129.9351,130.9887,245080.0
2022-01-26 14:40:00,131.72,131.83,128.96,129.23,565280.0,130.9291,131.0384,128.1856,128.454,565280.0
2022-01-26 14:50:00,129.24,130.05,129.18,129.41,659160.0,128.4639,129.2691,128.4043,128.6329,659160.0
2022-01-26 15:00:00,129.24,129.33,127.36,127.36,644120.0,128.4639,128.5534,126.5952,126.5952,644120.0
2022-01-26 15:10:00,127.51,128.36,127.49,127.53,544620.0,126.7443,127.5892,126.7245,126.7642,544620.0
2022-01-26 15:20:00,127.6,129.23,127.14,128.85,400960.0,126.8338,128.454,126.3766,128.0763,400960.0
2022-01-26 15:30:00,129.0,129.4,127.92,128.85,551820.0,128.2254,128.623,127.1519,128.0763,551820.0
2022-01-26 15:40:00,128.73,129.53,128.49,128.91,607420.0,127.957,128.7522,127.7185,128.1359,607420.0
2022-01-26 15:50:00,129.21,129.63,128.47,129.31,1031460.0,128.4341,128.8516,127.6986,128.5335,1031460.0
2022-01-27 09:30:00,131.51,131.9,130.92,131.17,750300.0,130.7203,131.108,130.1339,130.3824,750300.0
2022-01-27 09:40:00,131.18,132.58,131.14,132.28,397360.0,130.3923,131.7839,130.3525,131.4857,397360.0
2022-01-27 09:50:00,132.28,132.58,131.47,131.98,474560.0,131.4857,131.7839,130.6806,131.1875,474560.0
2022-01-27 10:00:00,132.02,132.4,131.19,132.19,250260.0,131.2273,131.605,130.4022,131.3962,250260.0
2022-01-27 10:10:00,132.21,132.63,131.85,132.2,325020.0,131.4161,131.8336,131.0583,131.4062,325020.0
2022-01-27 10:20:00,132.25,132.65,131.65,131.81,553160.0,131.4559,131.8535,130.8595,131.0185,553160.0
2022-01-27 10:30:00,131.73,132.04,130.99,130.99,294740.0,130.939,131.2471,130.2034,130.2034,294740.0
2022-01-27 10:40:00,131.05,132.14,130.96,131.68,225620.0,130.2631,131.3465,130.1736,130.8893,225620.0
2022-01-27 10:50:00,131.8,132.3,131.62,132.15,118980.0,131.0086,131.5056,130.8297,131.3565,118980.0
2022-01-27 11:00:00,132.26,132.53,131.84,131.96,387820.0,131.4658,131.7342,131.0483,131.1676,387820.0
2022-01-27 11:10:00,132.01,132.31,131.47,131.57,145640.0,131.2173,131.5155,130.6806,130.78,145640.0
2022-01-27 11:20:00,131.6,131.87,131.27,131.27,229040.0,130.8098,131.0782,130.4818,130.4818,229040.0
2022-01-27 11:30:00,131.6,132.14,131.47,131.82,128880.0,130.8098,131.3465,130.6806,131.0285,128880.0
2022-01-27 11:40:00,131.85,132.25,131.8,131.84,103120.0,131.0583,131.4559,131.0086,131.0483,103120.0
2022-01-27 11:50:00,131.72,132.05,131.71,131.99,61280.0,130.9291,131.2571,130.9191,131.1974,61280.0
2022-01-27 12:00:00,131.75,131.89,131.4,131.4,73780.0,130.9589,131.098,130.611,130.611,73780.0
2022-01-27 12:10:00,131.46,131.46,130.65,130.65,139380.0,130.6706,130.6706,129.8655,129.8655,139380.0
2022-01-27 12:20:00,130.68,130.91,130.55,130.85,71040.0,129.8953,130.1239,129.7661,130.0643,71040.0
2022-01-27 12:30:00,130.85,130.93,130.14,130.33,119520.0,130.0643,130.1438,129.3585,129.5474,119520.0
2022-01-27 12:40:00,130.37,130.55,129.94,129.97,98380.0,129.5872,129.7661,129.1597,129.1896,98380.0
2022-01-27 12:50:00,130.14,130.67,130.06,130.33,126140.0,129.3585,129.8854,129.279,129.5474,126140.0
2022-01-27 13:00:00,130.6,130.61,129.63,130.0,153840.0,129.8158,129.8257,128.8516,129.2194,153840.0
2022-01-27 13:10:00,129.74,129.79,129.3,129.3,141440.0,128.9609,129.0106,128.5236,128.5236,141440.0
2022-01-27 13:20:00,129.35,129.35,128.99,129.09,274960.0,128.5733,128.5733,128.2154,128.3148,274960.0
2022-01-27 13:30:00,129.01,129.87,129.01,129.42,314720.0,128.2353,129.0902,128.2353,128.6429,314720.0
2022-01-27 13:40:00,129.5,129.79,129.21,129.75,187860.0,128.7224,129.0106,128.4341,128.9709,187860.0
2022-01-27 13:50:00,129.67,130.09,129.48,130.02,161440.0,128.8914,129.3088,128.7025,129.2393,161440.0
2022-01-27 14:00:00,129.99,130.57,129.99,130.3,121500.0,129.2094,129.786,129.2094,129.5176,121500.0
2022-01-27 14:10:00,130.44,130.44,129.75,129.91,113880.0,129.6567,129.6567,128.9709,129.1299,113880.0
2022-01-27 14:20:00,129.83,129.83,129.28,129.28,152840.0,129.0504,129.0504,128.5037,128.5037,152840.0
2022-01-27 14:30:00,129.26,129.51,129.0,129.26,91400.0,128.4838,128.7323,128.2254,128.4838,91400.0
2022-01-27 14:40:00,129.57,129.78,129.41,129.41,56860.0,128.792,129.0007,128.6329,128.6329,56860.0
2022-01-27 14:50:00,129.35,129.43,128.93,129.27,79100.0,128.5733,128.6528,128.1558,128.4938,79100.0
2022-01-27 15:00:00,129.54,129.75,129.11,129.42,128980.0,128.7621,128.9709,128.3347,128.6429,128980.0
2022-01-27 15:10:00,129.37,129.37,129.0,129.23,99600.0,128.5932,128.5932,128.2254,128.454,99600.0
2022-01-27 15:20:00,129.27,129.46,128.93,129.37,131060.0,128.4938,128.6826,128.1558,128.5932,131060.0
2022-01-27 15:30:00,129.34,129.67,129.13,129.48,147780.0,128.5633,128.8914,128.3546,128.7025,147780.0
2022-01-27 15:40:00,129.43,130.48,129.33,129.81,264080.0,128.6528,129.6965,128.5534,129.0305,264080.0
2022-01-27 15:50:00,129.66,129.66,128.95,128.97,751100.0,128.8814,128.8814,128.1757,128.1956,751100.0
2022-01-28 09:30:00,129.66,130.31,128.91,129.24,740760.0,128.8814,129.5275,128.1359,128.4639,740760.0
2022-01-28 09:40:00,129.24,129.27,128.48,129.03,372780.0,128.4639,128.4938,127.7085,128.2552,372780.0
2022-01-28 09:50:00,128.93,129.44,128.8,129.0,480180.0,128.1558,128.6627,128.0266,128.2254,480180.0
2022-01-28 10:00:00,129.17,129.25,128.7,129.12,355020.0,128.3944,128.4739,127.9272,128.3447,355020.0
2022-01-28 10:10:00,129.17,129.81,128.9,129.78,129740.0,128.3944,129.0305,128.126,129.0007,129740.0
2022-01-28 10:20:00,129.8,129.8,128.99,129.3,228040.0,129.0206,129.0206,128.2154,128.5236,228040.0
2022-01-28 10:30:00,129.31,129.33,128.56,129.09,128880.0,128.5335,128.5534,127.788,128.3148,128880.0
2022-01-28 10:40:00,129.03,130.16,128.79,130.02,203980.0,128.2552,129.3784,128.0167,129.2393,203980.0
2022-01-28 10:50:00,130.09,130.75,129.85,130.71,280140.0,129.3088,129.9649,129.0703,129.9251,280140.0
2022-01-28 11:00:00,130.78,130.9,130.17,130.67,225440.0,129.9947,130.114,129.3884,129.8854,225440.0
2022-01-28 11:10:00,130.68,131.39,130.57,131.16,207620.0,129.8953,130.601,129.786,130.3724,207620.0
2022-01-28 11:20:00,131.24,131.82,130.9,131.57,316760.0,130.4519,131.0285,130.114,130.78,316760.0
2022-01-28 11:30:00,131.56,132.05,131.19,131.6,258520.0,130.77,131.2571,130.4022,130.8098,258520.0
2022-01-28 11:40:00,131.62,132.01,131.57,131.9,238920.0,130.8297,131.2173,130.78,131.108,238920.0
2022-01-28 11:50:00,131.94,132.45,131.91,132.35,161980.0,131.1477,131.6547,131.1179,131.5553,161980.0
2022-01-28 12:00:00,132.35,132.55,132.18,132.55,321600.0,131.5553,131.7541,131.3863,131.7541,321600.0
2022-01-28 12:10:00,132.5,132.58,132.11,132.5,197100.0,131.7044,131.7839,131.3167,131.7044,197100.0
2022-01-28 12:20:00,132.44,132.44,131.39,131.42,159920.0,131.6447,131.6447,130.601,130.6309,159920.0
2022-01-28 12:30:00,131.45,131.8,131.42,131.63,111660.0,130.6607,131.0086,130.6309,130.8396,111660.0
2022-01-28 12:40:00,131.5,131.94,131.41,131.48,146100.0,130.7104,131.1477,130.6209,130.6905,146100.0
2022-01-28 12:50:00,131.39,131.41,131.11,131.15,164180.0,130.601,130.6209,130.3227,130.3625,164180.0
2022-01-28 13:00:00,131.18,131.67,131.13,131.66,293740.0,130.3923,130.8794,130.3426,130.8694,293740.0
2022-01-28 13:10:00,131.72,131.8,131.47,131.68,123060.0,130.9291,131.0086,130.6806,130.8893,123060.0
2022-01-28 13:20:00,131.62,131.62,131.23,131.55,75700.0,130.8297,130.8297,130.442,130.7601,75700.0
2022-01-28 13:30:00,131.64,132.05,131.64,132.01,188360.0,130.8495,131.2571,130.8495,131.2173,188360.0
2022-01-28 13:40:00,131.97,132.28,131.82,131.99,242260.0,131.1776,131.4857,131.0285,131.1974,242260.0
2022-01-28 13:50:00,131.9,132.37,131.9,132.14,148960.0,131.108,131.5752,131.108,131.3465,148960.0
2022-01-28 14:00:00,132.28,132.34,131.27,131.41,156380.0,131.4857,131.5453,130.4818,130.6209,156380.0
2022-01-28 14:10:00,131.53,131.56,130.98,131.14,149760.0,130.7402,130.77,130.1935,130.3525,149760.0
2022-01-28 14:20:00,131.03,131.07,130.66,130.89,123280.0,130.2432,130.283,129.8754,130.104,123280.0
2022-01-28 14:30:00,130.78,131.11,130.65,130.95,179600.0,129.9947,130.3227,129.8655,130.1637,179600.0
2022-01-28 14:40:00,131.0,131.69,131.0,131.65,127780.0,130.2134,130.8992,130.2134,130.8595,127780.0
2022-01-28 14:50:00,131.64,131.98,131.47,131.92,272820.0,130.8495,131.1875,130.6806,131.1279,272820.0
2022-01-28 15:00:00,131.98,132.1,131.8,132.02,71800.0,131.1875,131.3068,131.0086,131.2273,71800.0
2022-01-28 15:10:00,131.95,132.05,131.59,131.86,154060.0,131.1577,131.2571,130.7998,131.0682,154060.0
2022-01-28 15:20:00,131.8,132.26,131.77,131.77,137820.0,131.0086,131.4658,130.9788,130.9788,137820.0
2022-01-28 15:30:00,131.81,131.97,131.39,131.84,391900.0,131.0185,131.1776,130.601,131.0483,391900.0
2022-01-28 15:40:00,131.83,132.44,131.75,132.4,351600.0,131.0384,131.6447,130.9589,131.605,351600.0
2022-01-28 15:50:00,132.43,133.36,132.43,133.34,1387560.0,131.6348,132.5592,131.6348,132.5393,1387560.0
2022-01-31 09:30:00,134.16,134.44,132.38,133.29,1584300.0,133.3544,133.6327,131.5851,132.4896,1584300.0
2022-01-31 09:40:00,133.19,133.39,132.56,132.64,523140.0,132.3902,132.589,131.764,131.8435,523140.0
2022-01-31 09:50:00,132.63,133.5,132.21,133.33,377140.0,131.8336,132.6984,131.4161,132.5294,377140.0
2022-01-31 10:00:00,133.28,134.08,133.21,134.06,502540.0,132.4797,133.2749,132.4101,133.255,502540.0
2022-01-31 10:10:00,134.07,134.08,133.22,133.28,324140.0,133.2649,133.2749,132.42,132.4797,324140.0
2022-01-31 10:20:00,133.31,133.94,133.18,133.45,279180.0,132.5095,133.1357,132.3803,132.6487,279180.0
2022-01-31 10:30:00,133.55,133.64,133.25,133.53,143660.0,132.7481,132.8375,132.4499,132.7282,143660.0
2022-01-31 10:40:00,133.31,133.58,133.15,133.49,155360.0,132.5095,132.7779,132.3505,132.6884,155360.0
2022-01-31 10:50:00,133.46,133.8,133.45,133.8,442160.0,132.6586,132.9966,132.6487,132.9966,442160.0
2022-01-31 11:00:00,133.82,134.08,133.47,133.47,270700.0,133.0164,133.2749,132.6685,132.6685,270700.0
2022-01-31 11:10:00,133.41,133.64,133.17,133.17,206020.0,132.6089,132.8375,132.3704,132.3704,206020.0
2022-01-31 11:20:00,133.39,133.5,133.0,133.04,190960.0,132.589,132.6984,132.2014,132.2411,190960.0
2022-01-31 11:30:00,133.15,133.55,133.0,133.55,178320.0,132.3505,132.7481,132.2014,132.7481,178320.0
2022-01-31 11:40:00,133.56,133.57,133.31,133.54,228300.0,132.758,132.7679,132.5095,132.7381,228300.0
2022-01-31 11:50:00,133.58,133.94,133.5,133.83,235660.0,132.7779,133.1357,132.6984,133.0264,235660.0
2022-01-31 12:00:00,133.79,133.88,133.53,133.57,144280.0,132.9866,133.0761,132.7282,132.7679,144280.0
2022-01-31 12:10:00,133.57,133.93,133.39,133.93,154940.0,132.7679,133.1258,132.589,133.1258,154940.0
2022-01-31 12:20:00,133.88,133.97,133.5,133.72,97440.0,133.0761,133.1655,132.6984,132.917,97440.0
2022-01-31 12:30:00,133.73,134.02,133.68,133.99,152260.0,132.927,133.2152,132.8773,133.1854,152260.0
2022-01-31 12:40:00,133.99,134.1,133.85,134.04,66420.0,133.1854,133.2948,133.0463,133.2351,66420.0
2022-01-31 12:50:00,134.02,134.34,134.02,134.21,126080.0,133.2152,133.5333,133.2152,133.4041,126080.0
2022-01-31 13:00:00,134.1,134.2,133.95,134.17,132020.0,133.2948,133.3942,133.1457,133.3643,132020.0
2022-01-31 13:10:00,134.1,134.25,133.94,134.19,209880.0,133.2948,133.4439,133.1357,133.3842,209880.0
2022-01-31 13:20:00,134.17,134.23,134.07,134.18,45640.0,133.3643,133.424,133.2649,133.3743,45640.0
2022-01-31 13:30:00,134.18,134.45,134.08,134.32,70520.0,133.3743,133.6427,133.2749,133.5134,70520.0
2022-01-31 13:40:00,134.29,134.51,134.21,134.35,149480.0,133.4836,133.7023,133.4041,133.5433,149480.0
2022-01-31 13:50:00,134.45,134.45,134.22,134.34,102700.0,133.6427,133.6427,133.414,133.5333,102700.0
2022-01-31 14:00:00,134.39,135.05,134.39,134.85,183560.0,133.583,134.2391,133.583,134.0403,183560.0
2022-01-31 14:10:00,134.88,134.92,134.76,134.92,110860.0,134.0701,134.1098,133.9508,134.1098,110860.0
2022-01-31 14:20:00,134.82,135.05,134.72,135.05,177180.0,134.0104,134.2391,133.911,134.2391,177180.0
2022-01-31 14:30:00,135.0,135.0,134.75,134.76,215320.0,134.1894,134.1894,133.9409,133.9508,215320.0
2022-01-31 14:40:00,134.78,134.89,134.57,134.65,116980.0,133.9707,134.08,133.7619,133.8415,116980.0
2022-01-31 14:50:00,134.68,134.86,134.53,134.7,111420.0,133.8713,134.0502,133.7222,133.8912,111420.0
2022-01-31 15:00:00,134.66,134.75,134.39,134.39,172740.0,133.8514,133.9409,133.583,133.583,172740.0
2022-01-31 15:10:00,134.39,134.46,133.85,134.04,308940.0,133.583,133.6526,133.0463,133.2351,308940.0
2022-01-31 15:20:00,133.96,134.43,133.96,134.13,259000.0,133.1556,133.6228,133.1556,133.3246,259000.0
2022-01-31 15:30:00,134.09,134.72,134.0,134.38,310100.0,133.2848,133.911,133.1954,133.5731,310100.0
2022-01-31 15:40:00,134.4,135.03,134.36,135.0,323680.0,133.593,134.2192,133.5532,134.1894,323680.0
2022-01-31 15:50:00,135.01,135.47,134.87,135.39,1540060.0,134.1993,134.6565,134.0601,134.577,1540060.0
2022-02-01 09:30:00,137.59,137.79,135.82,136.69,1934960.0,136.7638,136.9626,135.0044,135.8692,1934960.0
2022-02-01 09:40:00,136.68,136.95,135.84,136.21,708980.0,135.8593,136.1277,135.0243,135.3921,708980.0
2022-02-01 09:50:00,136.32,136.48,136.03,136.33,538720.0,135.5014,135.6605,135.2132,135.5114,538720.0
2022-02-01 10:00:00,136.29,136.39,135.32,135.44,602480.0,135.4716,135.571,134.5074,134.6267,602480.0
2022-02-01 10:10:00,135.53,135.63,135.08,135.17,345060.0,134.7162,134.8156,134.2689,134.3583,345060.0
2022-02-01 10:20:00,135.2,135.56,135.03,135.08,381480.0,134.3882,134.746,134.2192,134.2689,381480.0
2022-02-01 10:30:00,135.08,135.29,134.37,134.62,588120.0,134.2689,134.4776,133.5631,133.8116,588120.0
2022-02-01 10:40:00,134.85,134.85,134.41,134.64,186580.0,134.0403,134.0403,133.6029,133.8315,186580.0
2022-02-01 10:50:00,134.65,134.95,134.65,134.85,180340.0,133.8415,134.1397,133.8415,134.0403,180340.0
2022-02-01 11:00:00,135.04,135.79,135.0,135.46,297760.0,134.2291,134.9746,134.1894,134.6466,297760.0
2022-02-01 11:10:00,135.64,136.04,135.56,135.71,202160.0,134.8255,135.2231,134.746,134.8951,202160.0
2022-02-01 11:20:00,135.77,135.81,135.26,135.67,98220.0,134.9547,134.9945,134.4478,134.8553,98220.0
2022-02-01 11:30:00,135.69,135.92,135.39,135.76,186980.0,134.8752,135.1038,134.577,134.9448,186980.0
2022-02-01 11:40:00,135.87,136.32,135.75,136.15,179080.0,135.0541,135.5014,134.9349,135.3325,179080.0
2022-02-01 11:50:00,136.09,136.6,135.87,136.57,168920.0,135.2728,135.7798,135.0541,135.7499,168920.0
2022-02-01 12:00:00,136.56,136.65,136.25,136.36,149040.0,135.74,135.8295,135.4319,135.5412,149040.0
2022-02-01 12:10:00,136.2,136.7,136.02,136.7,133840.0,135.3822,135.8792,135.2032,135.8792,133840.0
2022-02-01 12:20:00,136.71,136.82,136.5,136.65,257620.0,135.8891,135.9984,135.6804,135.8295,257620.0
2022-02-01 12:30:00,136.63,136.7,136.25,136.63,429620.0,135.8096,135.8792,135.4319,135.8096,429620.0
2022-02-01 12:40:00,136.62,136.75,136.46,136.6,166080.0,135.7996,135.9289,135.6406,135.7798,166080.0
2022-02-01 12:50:00,136.73,137.03,136.59,137.03,149540.0,135.909,136.2072,135.7698,136.2072,149540.0
2022-02-01 13:00:00,137.05,137.07,136.71,136.72,156880.0,136.2271,136.2469,135.8891,135.899,156880.0
2022-02-01 13:10:00,136.69,136.92,136.63,136.69,145060.0,135.8692,136.0978,135.8096,135.8692,145060.0
2022-02-01 13:20:00,136.67,136.86,136.63,136.8,71540.0,135.8493,136.0382,135.8096,135.9786,71540.0
2022-02-01 13:30:00,136.89,137.15,136.77,137.15,245280.0,136.068,136.3265,135.9487,136.3265,245280.0
2022-02-01 13:40:00,137.14,137.2,136.85,136.9,304720.0,136.3165,136.3762,136.0283,136.078,304720.0
2022-02-01 13:50:00,136.93,136.96,136.65,136.85,99780.0,136.1078,136.1376,135.8295,136.0283,99780.0
2022-02-01 14:00:00,136.87,137.07,136.66,136.75,228380.0,136.0481,136.2469,135.8394,135.9289,228380.0
2022-02-01 14:10:00,136.75,136.89,136.48,136.59,185280.0,135.9289,136.068,135.6605,135.7698,185280.0
2022-02-01 14:20:00,136.45,136.45,136.25,136.35,146820.0,135.6307,135.6307,135.4319,135.5313,146820.0
2022-02-01 14:30:00,136.4,136.61,136.3,136.56,266380.0,135.581,135.7897,135.4816,135.74,266380.0
2022-02-01 14:40:00,136.63,136.71,136.39,136.42,264680.0,135.8096,135.8891,135.571,135.6008,264680.0
2022-02-01 14:50:00,136.49,136.51,136.18,136.38,299700.0,135.6704,135.6903,135.3623,135.5611,299700.0
2022-02-01 15:00:00,136.35,136.92,136.3,136.83,431840.0,135.5313,136.0978,135.4816,136.0084,431840.0
2022-02-01 15:10:00,136.85,136.89,136.71,136.8,325620.0,136.0283,136.068,135.8891,135.9786,325620.0
2022-02-01 15:20:00,136.82,137.23,136.81,137.19,428660.0,135.9984,136.406,135.9885,136.3662,428660.0
2022-02-01 15:30:00,137.17,137.48,137.0,137.0,566600.0,136.3463,136.6545,136.1774,136.1774,566600.0
2022-02-01 15:40:00,137.05,137.54,137.04,137.54,702460.0,136.2271,136.7141,136.2171,136.7141,702460.0
2022-02-01 15:50:00,137.54,137.75,137.35,137.64,1476560.0,136.7141,136.9228,136.5253,136.8135,1476560.0
2022-02-02 09:30:00,151.22,151.55,148.1,150.42,8406760.0,150.312,150.64,147.2107,149.5168,8406760.0
2022-02-02 09:40:00,150.5,150.53,147.95,147.95,2540400.0,149.5963,149.6261,147.0616,147.0616,2540400.0
2022-02-02 09:50:00,147.93,149.12,147.93,148.63,1608500.0,147.0417,148.2246,147.0417,147.7375,1608500.0
2022-02-02 10:00:00,148.65,149.15,148.45,148.85,1296380.0,147.7574,148.2544,147.5586,147.9562,1296380.0
2022-02-02 10:10:00,148.81,148.97,147.03,147.33,1532980.0,147.9164,148.0755,146.1471,146.4453,1532980.0
2022-02-02 10:20:00,147.3,147.48,146.25,146.37,1692000.0,146.4155,146.5944,145.3718,145.4911,1692000.0
2022-02-02 10:30:00,146.41,147.1,145.52,146.87,1834500.0,145.5308,146.2167,144.6462,145.9881,1834500.0
2022-02-02 10:40:00,146.94,147.13,146.31,146.93,1202920.0,146.0577,146.2465,145.4314,146.0477,1202920.0
2022-02-02 10:50:00,146.99,147.03,146.07,146.78,776760.0,146.1074,146.1471,145.1929,145.8986,776760.0
2022-02-02 11:00:00,146.8,146.98,145.9,145.98,836380.0,145.9185,146.0974,145.0239,145.1034,836380.0
2022-02-02 11:10:00,146.05,146.56,145.6,146.5,765020.0,145.173,145.6799,144.7257,145.6203,765020.0
2022-02-02 11:20:00,146.51,147.89,146.51,147.57,1119420.0,145.6302,147.002,145.6302,146.6839,1119420.0
2022-02-02 11:30:00,147.55,147.67,146.85,147.08,765280.0,146.664,146.7833,145.9682,146.1968,765280.0
2022-02-02 11:40:00,147.07,147.85,147.05,147.66,576420.0,146.1869,146.9622,146.167,146.7733,576420.0
2022-02-02 11:50:00,147.7,148.43,147.56,148.39,707420.0,146.8131,147.5387,146.6739,147.499,707420.0
2022-02-02 12:00:00,148.25,149.05,148.11,148.98,625900.0,147.3598,148.155,147.2206,148.0854,625900.0
2022-02-02 12:10:00,149.0,149.22,148.57,148.75,803600.0,148.1053,148.324,147.6779,147.8568,803600.0
2022-02-02 12:20:00,148.72,149.18,148.69,148.96,418900.0,147.827,148.2842,147.7972,148.0655,418900.0
2022-02-02 12:30:00,148.85,149.18,148.69,149.17,386220.0,147.9562,148.2842,147.7972,148.2743,386220.0
2022-02-02 12:40:00,149.24,149.82,149.1,149.64,589660.0,148.3439,148.9204,148.2047,148.7415,589660.0
2022-02-02 12:50:00,149.63,150.15,149.53,150.1,646360.0,148.7315,149.2484,148.6321,149.1987,646360.0
2022-02-02 13:00:00,150.14,150.2,149.35,149.42,521880.0,149.2384,149.2981,148.4532,148.5228,521880.0
2022-02-02 13:10:00,149.25,149.25,148.7,148.79,312460.0,148.3538,148.3538,147.8071,147.8966,312460.0
2022-02-02 13:20:00,148.77,148.89,148.44,148.67,393440.0,147.8767,147.996,147.5487,147.7773,393440.0
2022-02-02 13:30:00,148.69,149.46,148.69,149.46,450440.0,147.7972,148.5625,147.7972,148.5625,450440.0
2022-02-02 13:40:00,149.37,149.52,149.0,149.07,234600.0,148.4731,148.6222,148.1053,148.1749,234600.0
2022-02-02 13:50:00,149.05,149.09,148.8,148.96,168540.0,148.155,148.1948,147.9065,148.0655,168540.0
2022-02-02 14:00:00,149.01,149.18,148.75,148.76,366880.0,148.1152,148.2842,147.8568,147.8667,366880.0
2022-02-02 14:10:00,148.93,149.0,148.48,148.8,384560.0,148.0357,148.1053,147.5884,147.9065,384560.0
2022-02-02 14:20:00,148.75,148.83,148.2,148.67,261760.0,147.8568,147.9363,147.3101,147.7773,261760.0
2022-02-02 14:30:00,148.82,149.23,148.66,148.88,250980.0,147.9264,148.3339,147.7673,147.986,250980.0
2022-02-02 14:40:00,148.94,149.23,148.83,149.23,238740.0,148.0457,148.3339,147.9363,148.3339,238740.0
2022-02-02 14:50:00,149.22,149.34,148.94,149.01,295020.0,148.324,148.4433,148.0457,148.1152,295020.0
2022-02-02 15:00:00,148.96,149.13,148.71,148.94,316540.0,148.0655,148.2345,147.817,148.0457,316540.0
2022-02-02 15:10:00,148.83,149.2,148.75,149.17,318000.0,147.9363,148.3041,147.8568,148.2743,318000.0
2022-02-02 15:20:00,149.23,149.38,148.5,148.51,351240.0,148.3339,148.483,147.6083,147.6182,351240.0
2022-02-02 15:30:00,148.57,148.88,148.5,148.72,521460.0,147.6779,147.986,147.6083,147.827,521460.0
2022-02-02 15:40:00,148.79,148.91,148.31,148.35,761740.0,147.8966,148.0158,147.4194,147.4592,761740.0
2022-02-02 15:50:00,148.36,148.37,147.78,147.99,1653840.0,147.4691,147.4791,146.8926,147.1014,1653840.0
2022-02-03 09:30:00,145.71,148.75,145.34,148.58,4557780.0,144.8351,147.8568,144.4673,147.6878,4557780.0
2022-02-03 09:40:00,148.7,148.74,147.1,147.51,1258340.0,147.8071,147.8469,146.2167,146.6242,1258340.0
2022-02-03 09:50:00,147.36,148.11,147.25,147.63,879060.0,146.4751,147.2206,146.3658,146.7435,879060.0
2022-02-03 10:00:00,147.63,148.22,147.46,147.83,756800.0,146.7435,147.33,146.5745,146.9423,756800.0
2022-02-03 10:10:00,147.87,148.45,147.4,148.31,693940.0,146.9821,147.5586,146.5149,147.4194,693940.0
2022-02-03 10:20:00,148.34,149.68,148.23,149.16,1221700.0,147.4493,148.7812,147.3399,148.2643,1221700.0
2022-02-03 10:30:00,149.28,149.4,148.37,148.45,733480.0,148.3836,148.5029,147.4791,147.5586,733480.0
2022-02-03 10:40:00,148.38,148.57,147.79,147.94,961640.0,147.489,147.6779,146.9026,147.0517,961640.0
2022-02-03 10:50:00,148.05,148.13,147.56,147.61,417380.0,147.161,147.2405,146.6739,146.7236,417380.0
2022-02-03 11:00:00,147.64,147.8,147.1,147.6,633520.0,146.7535,146.9125,146.2167,146.7137,633520.0
2022-02-03 11:10:00,147.59,147.8,147.15,147.21,349480.0,146.7038,146.9125,146.2664,146.326,349480.0
2022-02-03 11:20:00,147.26,147.26,146.29,146.46,656740.0,146.3757,146.3757,145.4116,145.5805,656740.0
2022-02-03 11:30:00,146.43,146.96,146.25,146.83,343320.0,145.5507,146.0775,145.3718,145.9483,343320.0
2022-02-03 11:40:00,146.93,147.21,146.66,146.66,194560.0,146.0477,146.326,145.7793,145.7793,194560.0
2022-02-03 11:50:00,146.73,147.11,146.5,146.65,526720.0,145.8489,146.2266,145.6203,145.7694,526720.0
2022-02-03 12:00:00,146.57,146.75,146.1,146.3,516740.0,145.6899,145.8688,145.2227,145.4215,516740.0
2022-02-03 12:10:00,146.26,146.67,145.94,145.94,484780.0,145.3817,145.7893,145.0637,145.0637,484780.0
2022-02-03 12:20:00,146.0,146.32,145.68,146.22,378480.0,145.1233,145.4414,144.8052,145.342,378480.0
2022-02-03 12:30:00,146.2,146.3,145.71,145.94,196960.0,145.3221,145.4215,144.8351,145.0637,196960.0
2022-02-03 12:40:00,145.91,145.98,145.5,145.5,244800.0,145.0338,145.1034,144.6263,144.6263,244800.0
2022-02-03 12:50:00,145.54,145.84,145.47,145.83,135080.0,144.6661,144.9643,144.5965,144.9543,135080.0
2022-02-03 13:00:00,145.83,145.83,145.47,145.58,344640.0,144.9543,144.9543,144.5965,144.7058,344640.0
2022-02-03 13:10:00,145.51,145.9,145.46,145.74,160400.0,144.6363,145.0239,144.5866,144.8649,160400.0
2022-02-03 13:20:00,145.69,146.12,145.68,146.01,170820.0,144.8152,145.2426,144.8052,145.1332,170820.0
2022-02-03 13:30:00,145.99,146.28,145.57,145.79,228720.0,145.1134,145.4016,144.6959,144.9146,228720.0
2022-02-03 13:40:00,145.9,146.05,145.81,145.91,156000.0,145.0239,145.173,144.9345,145.0338,156000.0
2022-02-03 13:50:00,145.88,145.93,145.6,145.65,304360.0,145.004,145.0537,144.7257,144.7754,304360.0
2022-02-03 14:00:00,145.71,145.9,145.45,145.53,271880.0,144.8351,145.0239,144.5766,144.6561,271880.0
2022-02-03 14:10:00,145.49,145.78,145.36,145.7,201060.0,144.6164,144.9046,144.4872,144.8251,201060.0
2022-02-03 14:20:00,145.64,145.8,145.43,145.61,211280.0,144.7655,144.9245,144.5567,144.7357,211280.0
2022-02-03 14:30:00,145.4,145.45,144.75,144.79,384680.0,144.5269,144.5766,143.8808,143.9206,384680.0
2022-02-03 14:40:00,144.79,144.95,144.57,144.64,413860.0,143.9206,144.0796,143.7019,143.7715,413860.0
2022-02-03 14:50:00,144.66,144.72,144.36,144.45,639520.0,143.7914,143.851,143.4932,143.5826,639520.0
2022-02-03 15:00:00,144.36,144.5,144.11,144.36,608820.0,143.4932,143.6323,143.2447,143.4932,608820.0
2022-02-03 15:10:00,144.43,144.75,144.24,144.7,313420.0,143.5627,143.8808,143.3739,143.8311,313420.0
2022-02-03 15:20:00,144.73,144.87,144.43,144.44,344100.0,143.8609,144.0001,143.5627,143.5727,344100.0
2022-02-03 15:30:00,144.45,144.45,143.5,143.63,723140.0,143.5826,143.5826,142.6383,142.7675,723140.0
2022-02-03 15:40:00,143.55,143.93,143.15,143.29,1054960.0,142.688,143.0657,142.2904,142.4296,1054960.0
2022-02-03 15:50:00,143.21,143.55,142.67,143.09,2199500.0,142.3501,142.688,141.8133,142.2308,2199500.0
2022-02-04 09:30:00,143.44,143.63,140.52,141.74,2180480.0,142.5787,142.7675,139.6762,140.8889,2180480.0
2022-02-04 09:40:00,141.61,143.57,141.55,142.97,1395660.0,140.7597,142.7079,140.7,142.1115,1395660.0
2022-02-04 09:50:00,142.82,142.91,142.01,142.63,506760.0,141.9624,142.0519,141.1573,141.7735,506760.0
2022-02-04 10:00:00,142.66,143.41,142.42,143.05,664660.0,141.8034,142.5489,141.5648,142.191,664660.0
2022-02-04 10:10:00,143.17,143.5,142.6,143.19,340240.0,142.3103,142.6383,141.7437,142.3302,340240.0
2022-02-04 10:20:00,143.06,143.22,142.4,142.4,605780.0,142.201,142.36,141.5449,141.5449,605780.0
2022-02-04 10:30:00,142.55,142.94,142.37,142.58,286320.0,141.694,142.0817,141.5151,141.7238,286320.0
2022-02-04 10:40:00,142.59,142.93,141.82,142.14,381300.0,141.7338,142.0717,140.9684,141.2865,381300.0
2022-02-04 10:50:00,142.03,142.04,141.55,141.59,306180.0,141.1771,141.1871,140.7,140.7398,306180.0
2022-02-04 11:00:00,141.55,141.96,141.41,141.57,334520.0,140.7,141.1076,140.5609,140.7199,334520.0
2022-02-04 11:10:00,141.62,141.75,141.15,141.74,278340.0,140.7696,140.8988,140.3024,140.8889,278340.0
2022-02-04 11:20:00,141.67,142.27,141.44,141.82,290160.0,140.8193,141.4157,140.5907,140.9684,290160.0
2022-02-04 11:30:00,141.86,142.31,141.73,142.16,216120.0,141.0082,141.4555,140.8789,141.3064,216120.0
2022-02-04 11:40:00,142.16,142.64,142.0,142.35,273720.0,141.3064,141.7835,141.1473,141.4952,273720.0
2022-02-04 11:50:00,142.28,142.37,142.0,142.04,162120.0,141.4256,141.5151,141.1473,141.1871,162120.0
2022-02-04 12:00:00,141.97,142.15,141.65,142.06,233420.0,141.1175,141.2964,140.7994,141.207,233420.0
2022-02-04 12:10:00,142.02,142.28,141.76,142.13,104000.0,141.1672,141.4256,140.9088,141.2765,104000.0
2022-02-04 12:20:00,142.19,142.3,142.0,142.19,173740.0,141.3362,141.4455,141.1473,141.3362,173740.0
2022-02-04 12:30:00,142.24,142.43,141.95,142.43,99420.0,141.3859,141.5747,141.0976,141.5747,99420.0
2022-02-04 12:40:00,142.55,143.08,142.48,143.05,370980.0,141.694,142.2208,141.6244,142.191,370980.0
2022-02-04 12:50:00,143.05,143.56,143.05,143.51,226380.0,142.191,142.698,142.191,142.6483,226380.0
2022-02-04 13:00:00,143.56,144.02,143.56,143.91,426100.0,142.698,143.1552,142.698,143.0459,426100.0
2022-02-04 13:10:00,143.86,144.13,143.8,143.89,376680.0,142.9962,143.2645,142.9365,143.026,376680.0
2022-02-04 13:20:00,143.91,144.23,143.76,143.8,264000.0,143.0459,143.3639,142.8968,142.9365,264000.0
2022-02-04 13:30:00,143.9,144.0,143.45,143.5,306060.0,143.0359,143.1353,142.5886,142.6383,306060.0
2022-02-04 13:40:00,143.58,143.9,143.55,143.71,215880.0,142.7178,143.0359,142.688,142.8471,215880.0
2022-02-04 13:50:00,143.79,144.12,143.79,143.94,183240.0,142.9266,143.2546,142.9266,143.0757,183240.0
2022-02-04 14:00:00,144.07,144.1,143.75,144.09,152220.0,143.2049,143.2347,142.8868,143.2248,152220.0
2022-02-04 14:10:00,144.07,144.1,143.5,143.5,470280.0,143.2049,143.2347,142.6383,142.6383,470280.0
2022-02-04 14:20:00,143.52,143.85,143.52,143.69,219020.0,142.6582,142.9862,142.6582,142.8272,219020.0
2022-02-04 14:30:00,143.71,143.98,143.6,143.63,159020.0,142.8471,143.1154,142.7377,142.7675,159020.0
2022-02-04 14:40:00,143.68,143.75,143.3,143.48,242400.0,142.8172,142.8868,142.4395,142.6184,242400.0
2022-02-04 14:50:00,143.48,143.96,143.48,143.92,161920.0,142.6184,143.0956,142.6184,143.0558,161920.0
2022-02-04 15:00:00,143.96,144.65,143.96,144.44,551720.0,143.0956,143.7814,143.0956,143.5727,551720.0
2022-02-04 15:10:00,144.41,144.88,144.33,144.33,400100.0,143.5429,144.01,143.4633,143.4633,400100.0
2022-02-04 15:20:00,144.31,144.69,144.28,144.33,340320.0,143.4435,143.8212,143.4136,143.4633,340320.0
2022-02-04 15:30:00,144.4,144.64,144.31,144.35,311320.0,143.5329,143.7715,143.4435,143.4832,311320.0
2022-02-04 15:40:00,144.33,144.38,143.5,143.65,650540.0,143.4633,143.513,142.6383,142.7874,650540.0
2022-02-04 15:50:00,143.58,143.79,143.26,143.29,1387040.0,142.7178,142.9266,142.3998,142.4296,1387040.0
2022-02-07 09:30:00,144.27,144.32,142.92,143.9,1351780.0,143.4037,143.4534,142.0618,143.0359,1351780.0
2022-02-07 09:40:00,143.83,144.04,143.49,143.49,517340.0,142.9663,143.1751,142.6284,142.6284,517340.0
2022-02-07 09:50:00,143.53,144.25,143.51,143.63,375000.0,142.6681,143.3838,142.6483,142.7675,375000.0
2022-02-07 10:00:00,143.75,143.75,142.8,143.27,330400.0,142.8868,142.8868,141.9425,142.4097,330400.0
2022-02-07 10:10:00,143.25,143.26,142.53,142.76,443640.0,142.3898,142.3998,141.6741,141.9028,443640.0
2022-02-07 10:20:00,142.82,143.18,142.73,142.85,184200.0,141.9624,142.3202,141.8729,141.9922,184200.0
2022-02-07 10:30:00,142.82,143.12,142.69,142.85,255700.0,141.9624,142.2606,141.8332,141.9922,255700.0
2022-02-07 10:40:00,142.81,142.81,142.32,142.47,223180.0,141.9525,141.9525,141.4654,141.6145,223180.0
2022-02-07 10:50:00,142.44,142.74,142.35,142.41,230720.0,141.5847,141.8829,141.4952,141.5549,230720.0
2022-02-07 11:00:00,142.4,142.51,141.2,141.32,328740.0,141.5449,141.6543,140.3521,140.4714,328740.0
2022-02-07 11:10:00,141.34,141.93,141.0,141.09,437580.0,140.4913,141.0777,140.1533,140.2428,437580.0
2022-02-07 11:20:00,141.05,141.69,140.83,141.46,349900.0,140.203,140.8392,139.9844,140.6106,349900.0
2022-02-07 11:30:00,141.43,141.49,140.28,140.43,803620.0,140.5808,140.6404,139.4377,139.5868,803620.0
2022-02-07 11:40:00,140.35,140.59,140.17,140.45,485900.0,139.5072,139.7458,139.3283,139.6066,485900.0
2022-02-07 11:50:00,140.45,140.48,140.13,140.36,380040.0,139.6066,139.6365,139.2886,139.5172,380040.0
2022-02-07 12:00:00,140.3,140.42,140.14,140.25,173840.0,139.4575,139.5768,139.2985,139.4078,173840.0
2022-02-07 12:10:00,140.3,140.48,140.2,140.28,253920.0,139.4575,139.6365,139.3581,139.4377,253920.0
2022-02-07 12:20:00,140.31,140.47,139.75,139.78,350960.0,139.4675,139.6265,138.9108,138.9407,350960.0
2022-02-07 12:30:00,139.82,139.85,139.07,139.34,585300.0,138.9804,139.0102,138.2349,138.5033,585300.0
2022-02-07 12:40:00,139.41,139.94,139.31,139.72,531760.0,138.5729,139.0997,138.4735,138.881,531760.0
2022-02-07 12:50:00,139.76,139.87,139.6,139.73,241540.0,138.9208,139.0301,138.7617,138.891,241540.0
2022-02-07 13:00:00,139.75,140.42,139.57,140.42,418560.0,138.9108,139.5768,138.7319,139.5768,418560.0
2022-02-07 13:10:00,140.36,140.45,140.09,140.2,255200.0,139.5172,139.6066,139.2488,139.3581,255200.0
2022-02-07 13:20:00,140.16,140.39,140.08,140.3,170400.0,139.3184,139.547,139.2389,139.4575,170400.0
2022-02-07 13:30:00,140.3,140.35,140.14,140.34,158840.0,139.4575,139.5072,139.2985,139.4973,158840.0
2022-02-07 13:40:00,140.28,140.5,140.2,140.29,214380.0,139.4377,139.6563,139.3581,139.4476,214380.0
2022-02-07 13:50:00,140.3,140.9,140.25,140.86,295360.0,139.4575,140.0539,139.4078,140.0142,295360.0
2022-02-07 14:00:00,140.88,140.96,140.53,140.56,360180.0,140.0341,140.1136,139.6862,139.716,360180.0
2022-02-07 14:10:00,140.64,140.79,140.46,140.68,219580.0,139.7955,139.9446,139.6166,139.8353,219580.0
2022-02-07 14:20:00,140.61,141.09,140.44,141.07,186800.0,139.7657,140.2428,139.5967,140.2229,186800.0
2022-02-07 14:30:00,141.1,141.18,140.86,140.87,251180.0,140.2527,140.3323,140.0142,140.0241,251180.0
2022-02-07 14:40:00,140.81,141.01,140.68,140.7,227700.0,139.9645,140.1633,139.8353,139.8551,227700.0
2022-02-07 14:50:00,140.69,140.69,140.36,140.5,333120.0,139.8452,139.8452,139.5172,139.6563,333120.0
2022-02-07 15:00:00,140.42,140.54,140.26,140.5,130560.0,139.5768,139.6961,139.4178,139.6563,130560.0
2022-02-07 15:10:00,140.48,140.85,140.41,140.6,181000.0,139.6365,140.0042,139.5669,139.7557,181000.0
2022-02-07 15:20:00,140.61,140.62,139.83,139.91,431940.0,139.7657,139.7756,138.9904,139.0699,431940.0
2022-02-07 15:30:00,139.92,140.09,139.4,139.4,557940.0,139.0798,139.2488,138.5629,138.5629,557940.0
2022-02-07 15:40:00,139.4,139.54,139.25,139.3,909220.0,138.5629,138.7021,138.4138,138.4635,909220.0
2022-02-07 15:50:00,139.33,139.55,138.9,139.2,2286880.0,138.4934,138.712,138.0659,138.3641,2286880.0
2022-02-08 09:30:00,139.03,140.0,138.65,139.1,1479920.0,138.1952,139.1593,137.8174,138.2647,1479920.0
2022-02-08 09:40:00,139.0,139.26,138.6,138.6,499180.0,138.1653,138.4238,137.7677,137.7677,499180.0
2022-02-08 09:50:00,138.71,138.76,137.92,138.22,936520.0,137.8771,137.9268,137.0918,137.39,936520.0
2022-02-08 10:00:00,138.23,138.23,137.75,137.89,902100.0,137.4,137.4,136.9228,137.062,902100.0
2022-02-08 10:10:00,137.85,138.03,137.36,137.97,929180.0,137.0222,137.2012,136.5352,137.1415,929180.0
2022-02-08 10:20:00,137.99,138.05,137.01,137.11,864460.0,137.1614,137.221,136.1873,136.2867,864460.0
2022-02-08 10:30:00,137.16,137.65,137.04,137.55,452520.0,136.3364,136.8234,136.2171,136.724,452520.0
2022-02-08 10:40:00,137.52,138.0,137.4,137.69,667480.0,136.6942,137.1713,136.575,136.8632,667480.0
2022-02-08 10:50:00,137.69,138.29,137.54,138.12,570160.0,136.8632,137.4596,136.7141,137.2906,570160.0
2022-02-08 11:00:00,138.09,138.4,137.92,138.38,673540.0,137.2608,137.5689,137.0918,137.5491,673540.0
2022-02-08 11:10:00,138.36,138.65,138.31,138.6,557340.0,137.5292,137.8174,137.4795,137.7677,557340.0
2022-02-08 11:20:00,138.6,138.77,138.5,138.71,746080.0,137.7677,137.9367,137.6683,137.8771,746080.0
2022-02-08 11:30:00,138.76,139.0,138.64,138.99,464400.0,137.9268,138.1653,137.8075,138.1554,464400.0
2022-02-08 11:40:00,138.95,139.16,138.88,139.02,299300.0,138.1156,138.3244,138.0461,138.1852,299300.0
2022-02-08 11:50:00,138.92,139.05,138.83,138.96,155900.0,138.0858,138.215,137.9964,138.1256,155900.0
2022-02-08 12:00:00,138.97,139.18,138.68,138.68,240940.0,138.1355,138.3443,137.8473,137.8473,240940.0
2022-02-08 12:10:00,138.7,138.89,138.65,138.88,210460.0,137.8671,138.056,137.8174,138.0461,210460.0
2022-02-08 12:20:00,138.87,139.03,138.79,139.0,106280.0,138.0361,138.1952,137.9566,138.1653,106280.0
2022-02-08 12:30:00,139.02,140.0,139.02,139.93,267180.0,138.1852,139.1593,138.1852,139.0898,267180.0
2022-02-08 12:40:00,139.94,139.96,139.6,139.62,236160.0,139.0997,139.1196,138.7617,138.7816,236160.0
2022-02-08 12:50:00,139.62,139.78,139.38,139.44,172380.0,138.7816,138.9407,138.5431,138.6027,172380.0
2022-02-08 13:00:00,139.34,139.5,139.1,139.17,202740.0,138.5033,138.6623,138.2647,138.3343,202740.0
2022-02-08 13:10:00,139.1,139.36,138.85,139.0,245720.0,138.2647,138.5232,138.0162,138.1653,245720.0
2022-02-08 13:20:00,139.0,139.0,138.78,138.78,179500.0,138.1653,138.1653,137.9467,137.9467,179500.0
2022-02-08 13:30:00,138.78,138.99,138.52,138.55,237440.0,137.9467,138.1554,137.6882,137.718,237440.0
2022-02-08 13:40:00,138.62,138.9,138.5,138.84,135120.0,137.7876,138.0659,137.6683,138.0063,135120.0
2022-02-08 13:50:00,138.8,138.8,138.44,138.53,260620.0,137.9665,137.9665,137.6087,137.6982,260620.0
2022-02-08 14:00:00,138.65,139.06,138.5,138.88,187000.0,137.8174,138.225,137.6683,138.0461,187000.0
2022-02-08 14:10:00,138.89,138.92,138.48,138.61,203820.0,138.056,138.0858,137.6485,137.7777,203820.0
2022-02-08 14:20:00,138.58,138.58,138.0,138.0,224500.0,137.7479,137.7479,137.1713,137.1713,224500.0
2022-02-08 14:30:00,137.99,138.28,137.9,138.01,239620.0,137.1614,137.4497,137.0719,137.1813,239620.0
2022-02-08 14:40:00,137.98,138.13,137.78,137.99,209420.0,137.1515,137.3006,136.9527,137.1614,209420.0
2022-02-08 14:50:00,138.04,138.11,137.8,137.89,211400.0,137.2111,137.2807,136.9725,137.062,211400.0
2022-02-08 15:00:00,137.9,138.03,137.64,137.97,214140.0,137.0719,137.2012,136.8135,137.1415,214140.0
2022-02-08 15:10:00,137.97,138.84,137.97,138.75,426240.0,137.1415,138.0063,137.1415,137.9168,426240.0
2022-02-08 15:20:00,138.68,138.7,138.51,138.57,138560.0,137.8473,137.8671,137.6783,137.7379,138560.0
2022-02-08 15:30:00,138.67,138.89,138.54,138.69,307660.0,137.8373,138.056,137.7081,137.8572,307660.0
2022-02-08 15:40:00,138.69,139.05,138.66,139.05,336460.0,137.8572,138.215,137.8274,138.215,336460.0
2022-02-08 15:50:00,139.05,139.8,138.92,139.38,1098520.0,138.215,138.9605,138.0858,138.5431,1098520.0
2022-02-09 09:30:00,140.96,141.52,140.51,141.31,1524720.0,140.1136,140.6702,139.6663,140.4615,1524720.0
2022-02-09 09:40:00,141.32,141.45,140.84,141.16,856720.0,140.4714,140.6006,139.9943,140.3124,856720.0
2022-02-09 09:50:00,141.2,141.53,140.98,141.28,593920.0,140.3521,140.6802,140.1335,140.4317,593920.0
2022-02-09 10:00:00,141.25,142.33,141.25,142.26,672480.0,140.4018,141.4753,140.4018,141.4058,672480.0
2022-02-09 10:10:00,142.3,142.3,141.82,141.83,506400.0,141.4455,141.4455,140.9684,140.9783,506400.0
2022-02-09 10:20:00,141.83,142.3,141.76,142.05,490620.0,140.9783,141.4455,140.9088,141.197,490620.0
2022-02-09 10:30:00,142.13,142.52,141.98,142.16,390140.0,141.2765,141.6642,141.1274,141.3064,390140.0
2022-02-09 10:40:00,142.2,142.24,141.79,141.88,293400.0,141.3461,141.3859,140.9386,141.028,293400.0
2022-02-09 10:50:00,141.83,141.87,141.21,141.64,404320.0,140.9783,141.0181,140.3621,140.7895,404320.0
2022-02-09 11:00:00,141.75,141.75,141.27,141.28,315400.0,140.8988,140.8988,140.4217,140.4317,315400.0
2022-02-09 11:10:00,141.31,141.45,140.85,140.97,616500.0,140.4615,140.6006,140.0042,140.1235,616500.0
2022-02-09 11:20:00,140.91,140.98,140.69,140.95,367920.0,140.0639,140.1335,139.8452,140.1036,367920.0
2022-02-09 11:30:00,140.93,141.28,140.8,141.25,358120.0,140.0838,140.4317,139.9545,140.4018,358120.0
2022-02-09 11:40:00,141.28,141.3,140.8,140.92,268400.0,140.4317,140.4515,139.9545,140.0738,268400.0
2022-02-09 11:50:00,140.9,141.02,140.51,140.84,261340.0,140.0539,140.1732,139.6663,139.9943,261340.0
2022-02-09 12:00:00,140.73,140.81,140.29,140.38,333020.0,139.885,139.9645,139.4476,139.5371,333020.0
2022-02-09 12:10:00,140.4,140.68,140.19,140.68,270200.0,139.5569,139.8353,139.3482,139.8353,270200.0
2022-02-09 12:20:00,140.72,141.13,140.68,141.09,245820.0,139.875,140.2826,139.8353,140.2428,245820.0
2022-02-09 12:30:00,141.17,141.18,140.86,141.1,205720.0,140.3223,140.3323,140.0142,140.2527,205720.0
2022-02-09 12:40:00,141.11,141.2,140.92,140.96,177300.0,140.2627,140.3521,140.0738,140.1136,177300.0
2022-02-09 12:50:00,140.92,141.03,140.78,140.95,70640.0,140.0738,140.1832,139.9347,140.1036,70640.0
2022-02-09 13:00:00,140.81,140.97,140.42,140.45,287120.0,139.9645,140.1235,139.5768,139.6066,287120.0
2022-02-09 13:10:00,140.5,140.6,140.36,140.53,110360.0,139.6563,139.7557,139.5172,139.6862,110360.0
2022-02-09 13:20:00,140.56,140.72,140.56,140.65,122380.0,139.716,139.875,139.716,139.8054,122380.0
2022-02-09 13:30:00,140.75,140.85,140.7,140.71,188680.0,139.9048,140.0042,139.8551,139.8651,188680.0
2022-02-09 13:40:00,140.66,140.96,140.64,140.82,183560.0,139.8154,140.1136,139.7955,139.9744,183560.0
2022-02-09 13:50:00,140.85,140.87,140.59,140.65,130460.0,140.0042,140.0241,139.7458,139.8054,130460.0
2022-02-09 14:00:00,140.76,140.86,140.69,140.85,274760.0,139.9148,140.0142,139.8452,140.0042,274760.0
2022-02-09 14:10:00,140.91,141.06,140.89,141.04,120780.0,140.0639,140.213,140.044,140.1931,120780.0
2022-02-09 14:20:00,141.03,141.07,140.89,140.98,102460.0,140.1832,140.2229,140.044,140.1335,102460.0
2022-02-09 14:30:00,140.93,141.23,140.88,141.21,171340.0,140.0838,140.382,140.0341,140.3621,171340.0
2022-02-09 14:40:00,141.23,141.35,141.09,141.11,294640.0,140.382,140.5012,140.2428,140.2627,294640.0
2022-02-09 14:50:00,141.13,141.23,140.92,140.92,124020.0,140.2826,140.382,140.0738,140.0738,124020.0
2022-02-09 15:00:00,140.87,140.95,140.42,140.5,275900.0,140.0241,140.1036,139.5768,139.6563,275900.0
2022-02-09 15:10:00,140.45,140.78,140.45,140.72,122560.0,139.6066,139.9347,139.6066,139.875,122560.0
2022-02-09 15:20:00,140.74,141.14,140.69,141.1,151520.0,139.8949,140.2925,139.8452,140.2527,151520.0
2022-02-09 15:30:00,141.2,141.57,141.13,141.47,286040.0,140.3521,140.7199,140.2826,140.6205,286040.0
2022-02-09 15:40:00,141.35,141.35,141.0,141.28,404040.0,140.5012,140.5012,140.1533,140.4317,404040.0
2022-02-09 15:50:00,141.41,141.65,141.15,141.59,717800.0,140.5609,140.7994,140.3024,140.7398,717800.0
2022-02-10 09:30:00,139.67,139.73,139.17,139.59,1119900.0,138.8313,138.891,138.3343,138.7518,1119900.0
2022-02-10 09:40:00,139.61,139.76,138.74,139.41,756560.0,138.7717,138.9208,137.9069,138.5729,756560.0
2022-02-10 09:50:00,139.45,140.53,139.45,140.07,648340.0,138.6126,139.6862,138.6126,139.2289,648340.0
2022-02-10 10:00:00,140.15,140.96,140.03,140.96,453940.0,139.3084,140.1136,139.1892,140.1136,453940.0
2022-02-10 10:10:00,140.95,141.0,140.63,140.66,357200.0,140.1036,140.1533,139.7856,139.8154,357200.0
2022-02-10 10:20:00,140.67,140.91,140.63,140.91,216220.0,139.8253,140.0639,139.7856,140.0639,216220.0
2022-02-10 10:30:00,140.84,141.36,140.8,141.2,269580.0,139.9943,140.5112,139.9545,140.3521,269580.0
2022-02-10 10:40:00,141.26,141.48,140.94,141.25,263100.0,140.4118,140.6305,140.0937,140.4018,263100.0
2022-02-10 10:50:00,141.18,141.18,140.17,140.25,365400.0,140.3323,140.3323,139.3283,139.4078,365400.0
2022-02-10 11:00:00,140.24,140.55,140.03,140.51,244840.0,139.3979,139.706,139.1892,139.6663,244840.0
2022-02-10 11:10:00,140.5,140.5,139.94,140.0,224080.0,139.6563,139.6563,139.0997,139.1593,224080.0
2022-02-10 11:20:00,140.05,140.17,139.75,140.08,215640.0,139.209,139.3283,138.9108,139.2389,215640.0
2022-02-10 11:30:00,140.16,140.16,139.55,139.74,180640.0,139.3184,139.3184,138.712,138.9009,180640.0
2022-02-10 11:40:00,139.79,140.46,139.76,140.43,131260.0,138.9506,139.6166,138.9208,139.5868,131260.0
2022-02-10 11:50:00,140.42,140.52,140.21,140.44,122780.0,139.5768,139.6762,139.3681,139.5967,122780.0
2022-02-10 12:00:00,140.34,140.39,140.01,140.02,102480.0,139.4973,139.547,139.1693,139.1792,102480.0
2022-02-10 12:10:00,140.07,140.3,140.05,140.3,160380.0,139.2289,139.4575,139.209,139.4575,160380.0
2022-02-10 12:20:00,140.26,140.27,139.91,139.91,274940.0,139.4178,139.4277,139.0699,139.0699,274940.0
2022-02-10 12:30:00,139.96,140.15,139.71,139.92,179500.0,139.1196,139.3084,138.8711,139.0798,179500.0
2022-02-10 12:40:00,139.89,140.02,138.91,139.23,443480.0,139.05,139.1792,138.0759,138.394,443480.0
2022-02-10 12:50:00,138.95,139.35,138.75,139.12,358720.0,138.1156,138.5132,137.9168,138.2846,358720.0
2022-02-10 13:00:00,139.17,139.49,139.0,139.39,129420.0,138.3343,138.6524,138.1653,138.553,129420.0
2022-02-10 13:10:00,139.41,139.49,138.95,138.96,162960.0,138.5729,138.6524,138.1156,138.1256,162960.0
2022-02-10 13:20:00,139.0,139.11,138.88,138.9,176400.0,138.1653,138.2747,138.0461,138.0659,176400.0
2022-02-10 13:30:00,138.85,138.96,138.53,138.72,198480.0,138.0162,138.1256,137.6982,137.887,198480.0
2022-02-10 13:40:00,138.77,139.09,138.68,139.05,87480.0,137.9367,138.2548,137.8473,138.215,87480.0
2022-02-10 13:50:00,139.07,139.39,139.01,139.39,169800.0,138.2349,138.553,138.1753,138.553,169800.0
2022-02-10 14:00:00,139.37,139.38,138.96,139.23,84900.0,138.5331,138.5431,138.1256,138.394,84900.0
2022-02-10 14:10:00,139.16,139.17,138.76,138.84,189980.0,138.3244,138.3343,137.9268,138.0063,189980.0
2022-02-10 14:20:00,138.9,139.38,138.89,139.29,190080.0,138.0659,138.5431,138.056,138.4536,190080.0
2022-02-10 14:30:00,139.36,139.62,139.24,139.38,186080.0,138.5232,138.7816,138.4039,138.5431,186080.0
2022-02-10 14:40:00,139.44,139.64,138.85,138.85,332720.0,138.6027,138.8015,138.0162,138.0162,332720.0
2022-02-10 14:50:00,138.9,139.02,138.67,138.76,331540.0,138.0659,138.1852,137.8373,137.9268,331540.0
2022-02-10 15:00:00,138.79,139.16,138.5,139.16,278620.0,137.9566,138.3244,137.6683,138.3244,278620.0
2022-02-10 15:10:00,139.1,139.2,138.83,138.9,217140.0,138.2647,138.3641,137.9964,138.0659,217140.0
2022-02-10 15:20:00,138.93,139.1,138.73,138.89,272800.0,138.0958,138.2647,137.897,138.056,272800.0
2022-02-10 15:30:00,138.82,138.82,138.05,138.19,492320.0,137.9864,137.9864,137.221,137.3602,492320.0
2022-02-10 15:40:00,138.2,138.31,137.98,138.13,566800.0,137.3701,137.4795,137.1515,137.3006,566800.0
2022-02-10 15:50:00,138.1,138.85,137.96,138.68,1205960.0,137.2707,138.0162,137.1316,137.8473,1205960.0
2022-02-11 09:30:00,138.6,139.16,137.98,138.18,809360.0,137.7677,138.3244,137.1515,137.3503,809360.0
2022-02-11 09:40:00,138.09,139.02,138.01,138.82,388880.0,137.2608,138.1852,137.1813,137.9864,388880.0
2022-02-11 09:50:00,138.88,138.99,137.9,138.09,171520.0,138.0461,138.1554,137.0719,137.2608,171520.0
2022-02-11 10:00:00,138.13,138.89,138.11,138.41,182480.0,137.3006,138.056,137.2807,137.5789,182480.0
2022-02-11 10:10:00,138.42,138.42,137.5,137.94,220220.0,137.5888,137.5888,136.6743,137.1117,220220.0
2022-02-11 10:20:00,137.96,137.98,137.59,137.98,256460.0,137.1316,137.1515,136.7638,137.1515,256460.0
2022-02-11 10:30:00,137.95,138.18,137.84,138.18,175320.0,137.1216,137.3503,137.0123,137.3503,175320.0
2022-02-11 10:40:00,138.18,138.43,138.07,138.3,119060.0,137.3503,137.5988,137.2409,137.4695,119060.0
2022-02-11 10:50:00,138.37,138.38,138.07,138.14,176180.0,137.5391,137.5491,137.2409,137.3105,176180.0
2022-02-11 11:00:00,138.24,138.76,138.14,138.14,249780.0,137.4099,137.9268,137.3105,137.3105,249780.0
2022-02-11 11:10:00,138.17,138.32,138.0,138.14,74340.0,137.3403,137.4894,137.1713,137.3105,74340.0
2022-02-11 11:20:00,138.29,138.33,137.91,138.03,145360.0,137.4596,137.4994,137.0819,137.2012,145360.0
2022-02-11 11:30:00,138.0,138.24,137.6,137.64,98440.0,137.1713,137.4099,136.7737,136.8135,98440.0
2022-02-11 11:40:00,137.68,137.94,137.54,137.73,109820.0,136.8533,137.1117,136.7141,136.903,109820.0
2022-02-11 11:50:00,137.66,138.17,137.63,137.92,134420.0,136.8334,137.3403,136.8036,137.0918,134420.0
2022-02-11 12:00:00,137.93,137.97,137.73,137.73,31200.0,137.1018,137.1415,136.903,136.903,31200.0
2022-02-11 12:10:00,137.77,138.0,137.67,137.67,81280.0,136.9427,137.1713,136.8433,136.8433,81280.0
2022-02-11 12:20:00,137.67,137.86,137.58,137.83,64880.0,136.8433,137.0322,136.7539,137.0024,64880.0
2022-02-11 12:30:00,137.81,137.93,137.72,137.78,71000.0,136.9825,137.1018,136.893,136.9527,71000.0
2022-02-11 12:40:00,137.85,137.87,137.52,137.57,86800.0,137.0222,137.0421,136.6942,136.7439,86800.0
2022-02-11 12:50:00,137.5,137.55,137.24,137.34,434120.0,136.6743,136.724,136.4159,136.5153,434120.0
2022-02-11 13:00:00,137.38,137.58,137.2,137.5,203720.0,136.5551,136.7539,136.3762,136.6743,203720.0
2022-02-11 13:10:00,137.43,137.5,137.26,137.46,94900.0,136.6048,136.6743,136.4358,136.6346,94900.0
2022-02-11 13:20:00,137.41,137.47,137.05,137.05,118280.0,136.5849,136.6445,136.2271,136.2271,118280.0
2022-02-11 13:30:00,137.04,137.04,136.03,136.03,319520.0,136.2171,136.2171,135.2132,135.2132,319520.0
2022-02-11 13:40:00,136.02,136.21,135.13,135.49,622280.0,135.2032,135.3921,134.3186,134.6764,622280.0
2022-02-11 13:50:00,135.45,135.78,135.19,135.2,510440.0,134.6367,134.9647,134.3782,134.3882,510440.0
2022-02-11 14:00:00,135.29,135.29,134.66,134.83,548360.0,134.4776,134.4776,133.8514,134.0204,548360.0
2022-02-11 14:10:00,134.86,135.34,134.67,135.19,230860.0,134.0502,134.5273,133.8613,134.3782,230860.0
2022-02-11 14:20:00,135.07,135.13,134.06,134.2,360660.0,134.2589,134.3186,133.255,133.3942,360660.0
2022-02-11 14:30:00,134.18,134.8,134.12,134.36,182640.0,133.3743,133.9906,133.3146,133.5532,182640.0
2022-02-11 14:40:00,134.3,134.68,133.98,134.24,350380.0,133.4936,133.8713,133.1755,133.4339,350380.0
2022-02-11 14:50:00,134.16,134.19,133.66,133.87,327240.0,133.3544,133.3842,132.8574,133.0661,327240.0
2022-02-11 15:00:00,134.03,134.62,134.02,134.26,524260.0,133.2252,133.8116,133.2152,133.4538,524260.0
2022-02-11 15:10:00,134.15,134.46,133.92,134.0,334300.0,133.3445,133.6526,133.1158,133.1954,334300.0
2022-02-11 15:20:00,133.88,134.2,133.64,134.14,442940.0,133.0761,133.3942,132.8375,133.3345,442940.0
2022-02-11 15:30:00,134.08,134.1,133.75,133.81,394280.0,133.2749,133.2948,132.9469,133.0065,394280.0
2022-02-11 15:40:00,133.89,134.45,133.4,134.4,753420.0,133.086,133.6427,132.599,133.593,753420.0
2022-02-11 15:50:00,134.5,135.03,134.21,134.24,1200080.0,133.6924,134.2192,133.4041,133.4339,1200080.0
2022-02-14 09:30:00,133.39,134.72,133.26,134.58,1382540.0,132.589,133.911,132.4598,133.7719,1382540.0
2022-02-14 09:40:00,134.62,134.83,134.01,134.83,473660.0,133.8116,134.0204,133.2053,134.0204,473660.0
2022-02-14 09:50:00,134.95,135.22,134.59,134.72,683220.0,134.1397,134.408,133.7818,133.911,683220.0
2022-02-14 10:00:00,134.82,134.82,134.23,134.67,444640.0,134.0104,134.0104,133.424,133.8613,444640.0
2022-02-14 10:10:00,134.8,135.17,134.54,134.94,307240.0,133.9906,134.3583,133.7321,134.1297,307240.0
2022-02-14 10:20:00,134.86,135.17,134.64,135.16,314840.0,134.0502,134.3583,133.8315,134.3484,314840.0
2022-02-14 10:30:00,135.14,135.29,134.66,134.93,304340.0,134.3285,134.4776,133.8514,134.1198,304340.0
2022-02-14 10:40:00,134.91,135.3,134.89,135.09,220080.0,134.0999,134.4876,134.08,134.2788,220080.0
2022-02-14 10:50:00,135.12,135.32,134.93,135.06,336080.0,134.3086,134.5074,134.1198,134.249,336080.0
2022-02-14 11:00:00,135.06,135.39,134.91,135.19,276320.0,134.249,134.577,134.0999,134.3782,276320.0
2022-02-14 11:10:00,135.14,135.7,134.94,135.62,211740.0,134.3285,134.8852,134.1297,134.8056,211740.0
2022-02-14 11:20:00,135.61,136.3,135.49,136.1,351660.0,134.7957,135.4816,134.6764,135.2828,351660.0
2022-02-14 11:30:00,136.2,136.26,135.82,135.99,152360.0,135.3822,135.4418,135.0044,135.1734,152360.0
2022-02-14 11:40:00,135.97,136.17,135.92,136.08,153300.0,135.1535,135.3523,135.1038,135.2629,153300.0
2022-02-14 11:50:00,136.04,136.15,135.85,136.12,143680.0,135.2231,135.3325,135.0343,135.3026,143680.0
2022-02-14 12:00:00,136.15,136.25,135.86,135.94,105840.0,135.3325,135.4319,135.0442,135.1237,105840.0
2022-02-14 12:10:00,135.91,136.12,135.69,135.74,105620.0,135.0939,135.3026,134.8752,134.9249,105620.0
2022-02-14 12:20:00,135.75,136.13,135.74,136.13,129380.0,134.9349,135.3126,134.9249,135.3126,129380.0
2022-02-14 12:30:00,136.23,136.28,135.86,135.95,189740.0,135.412,135.4617,135.0442,135.1337,189740.0
2022-02-14 12:40:00,135.92,136.06,135.88,136.04,82120.0,135.1038,135.243,135.0641,135.2231,82120.0
2022-02-14 12:50:00,136.05,136.16,135.92,136.04,82720.0,135.2331,135.3424,135.1038,135.2231,82720.0
2022-02-14 13:00:00,136.05,136.15,135.89,135.97,83280.0,135.2331,135.3325,135.074,135.1535,83280.0
2022-02-14 13:10:00,135.99,136.07,135.92,136.02,149220.0,135.1734,135.2529,135.1038,135.2032,149220.0
2022-02-14 13:20:00,135.92,136.0,135.47,135.69,135520.0,135.1038,135.1834,134.6565,134.8752,135520.0
2022-02-14 13:30:00,135.65,135.67,135.33,135.55,180260.0,134.8355,134.8553,134.5174,134.7361,180260.0
2022-02-14 13:40:00,135.59,135.7,135.41,135.5,196740.0,134.7758,134.8852,134.5969,134.6864,196740.0
2022-02-14 13:50:00,135.4,135.4,134.46,134.48,483580.0,134.587,134.587,133.6526,133.6725,483580.0
2022-02-14 14:00:00,134.34,134.6,134.11,134.17,361940.0,133.5333,133.7918,133.3047,133.3643,361940.0
2022-02-14 14:10:00,134.12,134.67,134.07,134.67,172160.0,133.3146,133.8613,133.2649,133.8613,172160.0
2022-02-14 14:20:00,134.63,135.2,134.17,134.98,255700.0,133.8216,134.3882,133.3643,134.1695,255700.0
2022-02-14 14:30:00,134.93,135.1,134.59,134.96,134580.0,134.1198,134.2888,133.7818,134.1496,134580.0
2022-02-14 14:40:00,134.96,135.23,134.76,134.79,99820.0,134.1496,134.418,133.9508,133.9806,99820.0
2022-02-14 14:50:00,134.88,135.3,134.87,135.02,181760.0,134.0701,134.4876,134.0601,134.2092,181760.0
2022-02-14 15:00:00,134.95,135.1,134.65,134.96,117940.0,134.1397,134.2888,133.8415,134.1496,117940.0
2022-02-14 15:10:00,135.05,135.16,134.84,135.01,215260.0,134.2391,134.3484,134.0303,134.1993,215260.0
2022-02-14 15:20:00,134.84,135.46,134.81,135.21,175920.0,134.0303,134.6466,134.0005,134.3981,175920.0
2022-02-14 15:30:00,135.25,135.76,135.25,135.55,314160.0,134.4379,134.9448,134.4379,134.7361,314160.0
2022-02-14 15:40:00,135.55,135.72,135.16,135.59,343640.0,134.7361,134.905,134.3484,134.7758,343640.0
2022-02-14 15:50:00,135.42,135.98,135.39,135.48,937160.0,134.6068,135.1635,134.577,134.6665,937160.0
2022-02-15 09:30:00,137.57,138.11,136.81,136.84,969420.0,136.7439,137.2807,135.9885,136.0183,969420.0
2022-02-15 09:40:00,136.89,137.12,136.54,136.59,328300.0,136.068,136.2966,135.7201,135.7698,328300.0
2022-02-15 09:50:00,136.5,137.0,136.49,136.91,363060.0,135.6804,136.1774,135.6704,136.0879,363060.0
2022-02-15 10:00:00,136.94,137.17,136.8,136.84,385700.0,136.1177,136.3463,135.9786,136.0183,385700.0
2022-02-15 10:10:00,136.85,137.26,136.71,137.23,330820.0,136.0283,136.4358,135.8891,136.406,330820.0
2022-02-15 10:20:00,137.28,137.28,136.65,136.99,232000.0,136.4557,136.4557,135.8295,136.1674,232000.0
2022-02-15 10:30:00,136.97,137.12,136.8,137.05,115620.0,136.1475,136.2966,135.9786,136.2271,115620.0
2022-02-15 10:40:00,137.06,137.34,136.86,137.0,530380.0,136.237,136.5153,136.0382,136.1774,530380.0
2022-02-15 10:50:00,137.01,137.23,136.95,137.0,134920.0,136.1873,136.406,136.1277,136.1774,134920.0
2022-02-15 11:00:00,137.03,137.23,136.95,137.17,103260.0,136.2072,136.406,136.1277,136.3463,103260.0
2022-02-15 11:10:00,137.14,137.14,136.94,137.02,84000.0,136.3165,136.3165,136.1177,136.1972,84000.0
2022-02-15 11:20:00,137.03,137.08,136.78,136.78,98500.0,136.2072,136.2569,135.9587,135.9587,98500.0
2022-02-15 11:30:00,136.92,137.11,136.8,137.11,116500.0,136.0978,136.2867,135.9786,136.2867,116500.0
2022-02-15 11:40:00,137.07,137.1,136.91,136.91,184020.0,136.2469,136.2768,136.0879,136.0879,184020.0
2022-02-15 11:50:00,136.94,137.14,136.88,137.0,224220.0,136.1177,136.3165,136.0581,136.1774,224220.0
2022-02-15 12:00:00,137.09,137.09,136.67,136.7,130540.0,136.2668,136.2668,135.8493,135.8792,130540.0
2022-02-15 12:10:00,136.68,136.82,136.28,136.32,218640.0,135.8593,135.9984,135.4617,135.5014,218640.0
2022-02-15 12:20:00,136.41,136.45,136.01,136.18,401240.0,135.5909,135.6307,135.1933,135.3623,401240.0
2022-02-15 12:30:00,136.15,136.26,136.03,136.16,105160.0,135.3325,135.4418,135.2132,135.3424,105160.0
2022-02-15 12:40:00,136.16,136.25,135.88,135.9,142900.0,135.3424,135.4319,135.0641,135.084,142900.0
2022-02-15 12:50:00,135.88,136.2,135.82,136.16,139440.0,135.0641,135.3822,135.0044,135.3424,139440.0
2022-02-15 13:00:00,136.14,136.28,136.08,136.13,44680.0,135.3225,135.4617,135.2629,135.3126,44680.0
2022-02-15 13:10:00,136.18,136.27,135.9,135.91,50420.0,135.3623,135.4517,135.084,135.0939,50420.0
2022-02-15 13:20:00,136.0,136.63,136.0,136.34,154320.0,135.1834,135.8096,135.1834,135.5213,154320.0
2022-02-15 13:30:00,136.4,136.45,136.12,136.17,103060.0,135.581,135.6307,135.3026,135.3523,103060.0
2022-02-15 13:40:00,136.1,136.26,136.1,136.26,63460.0,135.2828,135.4418,135.2828,135.4418,63460.0
2022-02-15 13:50:00,136.25,136.38,136.22,136.37,118320.0,135.4319,135.5611,135.402,135.5511,118320.0
2022-02-15 14:00:00,136.37,136.39,136.06,136.12,129420.0,135.5511,135.571,135.243,135.3026,129420.0
2022-02-15 14:10:00,136.22,136.25,136.06,136.22,107780.0,135.402,135.4319,135.243,135.402,107780.0
2022-02-15 14:20:00,136.21,136.32,136.16,136.22,114220.0,135.3921,135.5014,135.3424,135.402,114220.0
2022-02-15 14:30:00,136.25,136.38,136.18,136.35,58000.0,135.4319,135.5611,135.3623,135.5313,58000.0
2022-02-15 14:40:00,136.31,136.45,136.15,136.39,76000.0,135.4915,135.6307,135.3325,135.571,76000.0
2022-02-15 14:50:00,136.38,136.51,136.35,136.51,100740.0,135.5611,135.6903,135.5313,135.6903,100740.0
2022-02-15 15:00:00,136.48,136.83,136.46,136.72,262100.0,135.6605,136.0084,135.6406,135.899,262100.0
2022-02-15 15:10:00,136.73,136.8,136.64,136.76,78260.0,135.909,135.9786,135.8195,135.9388,78260.0
2022-02-15 15:20:00,136.76,136.78,136.57,136.69,107840.0,135.9388,135.9587,135.7499,135.8692,107840.0
2022-02-15 15:30:00,136.66,136.66,135.95,135.96,208920.0,135.8394,135.8394,135.1337,135.1436,208920.0
2022-02-15 15:40:00,136.0,136.35,135.84,136.2,350940.0,135.1834,135.5313,135.0243,135.3822,350940.0
2022-02-15 15:50:00,136.24,136.65,136.24,136.6,882380.0,135.4219,135.8295,135.4219,135.7798,882380.0
2022-02-16 09:30:00,136.65,137.03,135.98,136.18,1017620.0,135.8295,136.2072,135.1635,135.3623,1017620.0
2022-02-16 09:40:00,136.21,136.43,136.08,136.3,280880.0,135.3921,135.6108,135.2629,135.4816,280880.0
2022-02-16 09:50:00,136.29,136.34,135.05,135.11,431900.0,135.4716,135.5213,134.2391,134.2987,431900.0
2022-02-16 10:00:00,135.09,135.72,134.92,135.5,295860.0,134.2788,134.905,134.1098,134.6864,295860.0
2022-02-16 10:10:00,135.51,135.57,135.25,135.42,274540.0,134.6963,134.7559,134.4379,134.6068,274540.0
2022-02-16 10:20:00,135.43,135.58,135.39,135.58,118000.0,134.6168,134.7659,134.577,134.7659,118000.0
2022-02-16 10:30:00,135.57,135.78,135.35,135.78,231600.0,134.7559,134.9647,134.5373,134.9647,231600.0
2022-02-16 10:40:00,135.73,135.88,135.53,135.8,120720.0,134.915,135.0641,134.7162,134.9846,120720.0
2022-02-16 10:50:00,135.75,135.88,135.55,135.55,138000.0,134.9349,135.0641,134.7361,134.7361,138000.0
2022-02-16 11:00:00,135.61,135.8,135.52,135.78,92440.0,134.7957,134.9846,134.7062,134.9647,92440.0
2022-02-16 11:10:00,135.79,135.83,135.21,135.21,115920.0,134.9746,135.0144,134.3981,134.3981,115920.0
2022-02-16 11:20:00,135.27,135.46,135.15,135.39,84780.0,134.4577,134.6466,134.3385,134.577,84780.0
2022-02-16 11:30:00,135.34,135.51,135.31,135.32,100740.0,134.5273,134.6963,134.4975,134.5074,100740.0
2022-02-16 11:40:00,135.36,135.55,135.36,135.41,96000.0,134.5472,134.7361,134.5472,134.5969,96000.0
2022-02-16 11:50:00,135.58,135.7,135.5,135.67,77360.0,134.7659,134.8852,134.6864,134.8553,77360.0
2022-02-16 12:00:00,135.77,136.02,135.68,135.72,153900.0,134.9547,135.2032,134.8653,134.905,153900.0
2022-02-16 12:10:00,135.71,135.73,135.4,135.51,85020.0,134.8951,134.915,134.587,134.6963,85020.0
2022-02-16 12:20:00,135.54,135.83,135.52,135.83,26000.0,134.7261,135.0144,134.7062,135.0144,26000.0
2022-02-16 12:30:00,135.73,135.75,135.43,135.73,136720.0,134.915,134.9349,134.6168,134.915,136720.0
2022-02-16 12:40:00,135.74,136.04,135.73,135.95,93120.0,134.9249,135.2231,134.915,135.1337,93120.0
2022-02-16 12:50:00,136.02,136.05,135.97,135.98,53460.0,135.2032,135.2331,135.1535,135.1635,53460.0
2022-02-16 13:00:00,135.95,136.04,135.84,135.91,94580.0,135.1337,135.2231,135.0243,135.0939,94580.0
2022-02-16 13:10:00,135.88,135.97,135.84,135.86,36320.0,135.0641,135.1535,135.0243,135.0442,36320.0
2022-02-16 13:20:00,135.91,136.17,135.91,136.13,90260.0,135.0939,135.3523,135.0939,135.3126,90260.0
2022-02-16 13:30:00,136.15,136.15,135.98,136.05,30500.0,135.3325,135.3325,135.1635,135.2331,30500.0
2022-02-16 13:40:00,135.99,136.07,135.91,136.07,42000.0,135.1734,135.2529,135.0939,135.2529,42000.0
2022-02-16 13:50:00,136.09,136.32,135.85,135.85,58380.0,135.2728,135.5014,135.0343,135.0343,58380.0
2022-02-16 14:00:00,136.15,136.78,135.8,136.46,167340.0,135.3325,135.9587,134.9846,135.6406,167340.0
2022-02-16 14:10:00,136.56,136.64,136.22,136.53,144360.0,135.74,135.8195,135.402,135.7102,144360.0
2022-02-16 14:20:00,136.41,137.3,136.41,137.14,195820.0,135.5909,136.4756,135.5909,136.3165,195820.0
2022-02-16 14:30:00,137.25,137.53,137.06,137.25,103640.0,136.4259,136.7042,136.237,136.4259,103640.0
2022-02-16 14:40:00,137.19,137.4,137.0,137.19,88620.0,136.3662,136.575,136.1774,136.3662,88620.0
2022-02-16 14:50:00,137.09,137.53,137.09,137.48,95360.0,136.2668,136.7042,136.2668,136.6545,95360.0
2022-02-16 15:00:00,137.58,138.06,137.48,137.93,229900.0,136.7539,137.231,136.6545,137.1018,229900.0
2022-02-16 15:10:00,137.97,138.0,137.76,137.9,104900.0,137.1415,137.1713,136.9328,137.0719,104900.0
2022-02-16 15:20:00,137.66,138.07,137.63,138.07,82000.0,136.8334,137.2409,136.8036,137.2409,82000.0
2022-02-16 15:30:00,138.07,138.09,137.71,137.82,343460.0,137.2409,137.2608,136.8831,136.9924,343460.0
2022-02-16 15:40:00,137.84,138.0,137.73,138.0,206380.0,137.0123,137.1713,136.903,137.1713,206380.0
2022-02-16 15:50:00,138.0,138.05,137.56,137.74,959780.0,137.1713,137.221,136.734,136.9129,959780.0
2022-02-17 09:30:00,136.24,137.11,136.22,136.7,650680.0,135.4219,136.2867,135.402,135.8792,650680.0
2022-02-17 09:40:00,136.74,136.74,136.15,136.29,315660.0,135.9189,135.9189,135.3325,135.4716,315660.0
2022-02-17 09:50:00,136.26,136.33,135.88,135.9,360180.0,135.4418,135.5114,135.0641,135.084,360180.0
2022-02-17 10:00:00,135.94,135.94,135.51,135.54,503760.0,135.1237,135.1237,134.6963,134.7261,503760.0
2022-02-17 10:10:00,135.56,135.76,135.37,135.38,294740.0,134.746,134.9448,134.5571,134.5671,294740.0
2022-02-17 10:20:00,135.37,135.46,135.18,135.26,280400.0,134.5571,134.6466,134.3683,134.4478,280400.0
2022-02-17 10:30:00,135.24,135.38,135.12,135.24,403260.0,134.4279,134.5671,134.3086,134.4279,403260.0
2022-02-17 10:40:00,135.23,135.52,135.17,135.28,156880.0,134.418,134.7062,134.3583,134.4677,156880.0
2022-02-17 10:50:00,135.33,135.33,134.93,135.1,391260.0,134.5174,134.5174,134.1198,134.2888,391260.0
2022-02-17 11:00:00,135.07,135.19,134.81,134.84,327260.0,134.2589,134.3782,134.0005,134.0303,327260.0
2022-02-17 11:10:00,134.85,135.39,134.85,135.39,290100.0,134.0403,134.577,134.0403,134.577,290100.0
2022-02-17 11:20:00,135.4,135.51,135.32,135.39,138400.0,134.587,134.6963,134.5074,134.577,138400.0
2022-02-17 11:30:00,135.38,135.43,134.94,135.09,385920.0,134.5671,134.6168,134.1297,134.2788,385920.0
2022-02-17 11:40:00,135.22,135.39,135.18,135.36,118160.0,134.408,134.577,134.3683,134.5472,118160.0
2022-02-17 11:50:00,135.26,135.26,134.93,134.98,777680.0,134.4478,134.4478,134.1198,134.1695,777680.0
2022-02-17 12:00:00,135.02,135.06,134.54,134.62,401020.0,134.2092,134.249,133.7321,133.8116,401020.0
2022-02-17 12:10:00,134.61,134.65,134.41,134.53,189700.0,133.8017,133.8415,133.6029,133.7222,189700.0
2022-02-17 12:20:00,134.63,134.77,134.59,134.72,156180.0,133.8216,133.9607,133.7818,133.911,156180.0
2022-02-17 12:30:00,134.68,134.89,134.66,134.71,92220.0,133.8713,134.08,133.8514,133.9011,92220.0
2022-02-17 12:40:00,134.69,134.76,134.63,134.7,44000.0,133.8812,133.9508,133.8216,133.8912,44000.0
2022-02-17 12:50:00,134.71,134.87,134.71,134.78,72500.0,133.9011,134.0601,133.9011,133.9707,72500.0
2022-02-17 13:00:00,134.74,134.76,134.52,134.55,159420.0,133.9309,133.9508,133.7122,133.7421,159420.0
2022-02-17 13:10:00,134.55,134.55,134.22,134.22,248060.0,133.7421,133.7421,133.414,133.414,248060.0
2022-02-17 13:20:00,134.31,134.37,134.24,134.35,96540.0,133.5035,133.5631,133.4339,133.5433,96540.0
2022-02-17 13:30:00,134.33,134.33,134.09,134.22,198560.0,133.5234,133.5234,133.2848,133.414,198560.0
2022-02-17 13:40:00,134.21,134.26,134.04,134.25,139560.0,133.4041,133.4538,133.2351,133.4439,139560.0
2022-02-17 13:50:00,134.21,134.32,134.1,134.19,309920.0,133.4041,133.5134,133.2948,133.3842,309920.0
2022-02-17 14:00:00,134.19,134.22,134.03,134.03,131700.0,133.3842,133.414,133.2252,133.2252,131700.0
2022-02-17 14:10:00,134.09,134.14,134.0,134.07,207140.0,133.2848,133.3345,133.1954,133.2649,207140.0
2022-02-17 14:20:00,134.07,134.16,134.0,134.06,81160.0,133.2649,133.3544,133.1954,133.255,81160.0
2022-02-17 14:30:00,134.04,134.05,133.75,133.85,207680.0,133.2351,133.2451,132.9469,133.0463,207680.0
2022-02-17 14:40:00,133.82,134.0,133.69,134.0,221140.0,133.0164,133.1954,132.8872,133.1954,221140.0
2022-02-17 14:50:00,133.95,133.98,133.65,133.75,198000.0,133.1457,133.1755,132.8475,132.9469,198000.0
2022-02-17 15:00:00,133.69,133.76,133.52,133.56,203280.0,132.8872,132.9568,132.7182,132.758,203280.0
2022-02-17 15:10:00,133.51,133.56,133.13,133.2,527480.0,132.7083,132.758,132.3306,132.4002,527480.0
2022-02-17 15:20:00,133.28,133.51,133.28,133.39,112580.0,132.4797,132.7083,132.4797,132.589,112580.0
2022-02-17 15:30:00,133.42,133.64,133.18,133.59,223360.0,132.6188,132.8375,132.3803,132.7878,223360.0
2022-02-17 15:40:00,133.53,133.71,133.24,133.26,469960.0,132.7282,132.9071,132.4399,132.4598,469960.0
2022-02-17 15:50:00,133.2,133.22,132.48,132.53,2186940.0,132.4002,132.42,131.6845,131.7342,2186940.0
2022-02-18 09:30:00,133.47,133.48,132.64,133.06,1955420.0,132.6685,132.6785,131.8435,132.261,1955420.0
2022-02-18 09:40:00,133.05,133.09,132.51,133.03,469160.0,132.2511,132.2908,131.7143,132.2312,469160.0
2022-02-18 09:50:00,133.11,133.96,133.1,133.54,555440.0,132.3107,133.1556,132.3008,132.7381,555440.0
2022-02-18 10:00:00,133.51,133.7,133.15,133.7,240460.0,132.7083,132.8972,132.3505,132.8972,240460.0
2022-02-18 10:10:00,133.67,134.07,133.4,133.79,288520.0,132.8673,133.2649,132.599,132.9866,288520.0
2022-02-18 10:20:00,133.86,133.92,133.07,133.15,232940.0,133.0562,133.1158,132.271,132.3505,232940.0
2022-02-18 10:30:00,133.22,133.22,132.72,132.72,389060.0,132.42,132.42,131.9231,131.9231,389060.0
2022-02-18 10:40:00,132.7,132.75,132.5,132.58,364460.0,131.9032,131.9529,131.7044,131.7839,364460.0
2022-02-18 10:50:00,132.63,132.75,132.51,132.67,86340.0,131.8336,131.9529,131.7143,131.8734,86340.0
2022-02-18 11:00:00,132.6,132.6,131.79,131.82,211160.0,131.8038,131.8038,130.9986,131.0285,211160.0
2022-02-18 11:10:00,131.81,132.19,131.44,132.19,317960.0,131.0185,131.3962,130.6507,131.3962,317960.0
2022-02-18 11:20:00,132.17,132.3,132.06,132.26,231060.0,131.3764,131.5056,131.267,131.4658,231060.0
2022-02-18 11:30:00,132.23,132.38,132.06,132.22,108320.0,131.436,131.5851,131.267,131.4261,108320.0
2022-02-18 11:40:00,132.29,132.41,132.0,132.0,112580.0,131.4956,131.6149,131.2074,131.2074,112580.0
2022-02-18 11:50:00,131.97,132.08,131.23,131.42,316200.0,131.1776,131.2869,130.442,130.6309,316200.0
2022-02-18 12:00:00,131.45,131.67,131.29,131.65,255420.0,130.6607,130.8794,130.5016,130.8595,255420.0
2022-02-18 12:10:00,131.71,132.07,131.64,132.01,202440.0,130.9191,131.277,130.8495,131.2173,202440.0
2022-02-18 12:20:00,131.95,132.05,131.48,131.48,178600.0,131.1577,131.2571,130.6905,130.6905,178600.0
2022-02-18 12:30:00,131.49,131.65,131.0,131.12,185540.0,130.7004,130.8595,130.2134,130.3327,185540.0
2022-02-18 12:40:00,131.17,131.22,130.95,131.13,100600.0,130.3824,130.4321,130.1637,130.3426,100600.0
2022-02-18 12:50:00,131.11,131.43,131.07,131.26,87300.0,130.3227,130.6408,130.283,130.4718,87300.0
2022-02-18 13:00:00,131.3,131.3,130.99,131.01,298200.0,130.5116,130.5116,130.2034,130.2233,298200.0
2022-02-18 13:10:00,131.01,131.03,130.65,130.65,172340.0,130.2233,130.2432,129.8655,129.8655,172340.0
2022-02-18 13:20:00,130.65,130.97,130.65,130.74,188360.0,129.8655,130.1836,129.8655,129.9549,188360.0
2022-02-18 13:30:00,130.79,131.07,130.68,131.06,247400.0,130.0046,130.283,129.8953,130.273,247400.0
2022-02-18 13:40:00,131.04,131.05,130.81,130.87,420540.0,130.2531,130.2631,130.0245,130.0842,420540.0
2022-02-18 13:50:00,130.86,131.08,130.75,130.75,359120.0,130.0742,130.2929,129.9649,129.9649,359120.0
2022-02-18 14:00:00,130.79,130.95,130.62,130.81,184060.0,130.0046,130.1637,129.8357,130.0245,184060.0
2022-02-18 14:10:00,130.87,131.32,130.7,131.2,135740.0,130.0842,130.5315,129.9152,130.4122,135740.0
2022-02-18 14:20:00,131.22,131.67,131.22,131.61,501240.0,130.4321,130.8794,130.4321,130.8197,501240.0
2022-02-18 14:30:00,131.63,131.92,131.56,131.56,241040.0,130.8396,131.1279,130.77,130.77,241040.0
2022-02-18 14:40:00,131.55,131.58,131.29,131.29,171300.0,130.7601,130.7899,130.5016,130.5016,171300.0
2022-02-18 14:50:00,131.27,131.87,131.2,131.81,469260.0,130.4818,131.0782,130.4122,131.0185,469260.0
2022-02-18 15:00:00,131.82,132.0,131.15,131.27,638620.0,131.0285,131.2074,130.3625,130.4818,638620.0
2022-02-18 15:10:00,131.25,131.44,130.71,130.79,173000.0,130.4619,130.6507,129.9251,130.0046,173000.0
2022-02-18 15:20:00,130.73,130.87,130.7,130.7,176220.0,129.945,130.0842,129.9152,129.9152,176220.0
2022-02-18 15:30:00,130.68,130.71,130.32,130.57,391220.0,129.8953,129.9251,129.5375,129.786,391220.0
2022-02-18 15:40:00,130.62,131.22,130.56,130.89,720500.0,129.8357,130.4321,129.776,130.104,720500.0
2022-02-18 15:50:00,130.92,131.06,130.2,130.5,2244940.0,130.1339,130.273,129.4182,129.7164,2244940.0
2022-02-22 09:30:00,129.9,130.47,129.39,130.1,1933300.0,129.12,129.6866,128.613,129.3188,1933300.0
2022-02-22 09:40:00,130.16,131.47,130.13,131.42,647820.0,129.3784,130.6806,129.3486,130.6309,647820.0
2022-02-22 09:50:00,131.31,131.4,130.71,130.89,573780.0,130.5215,130.611,129.9251,130.104,573780.0
2022-02-22 10:00:00,130.96,131.33,130.61,131.21,291540.0,130.1736,130.5414,129.8257,130.4221,291540.0
2022-02-22 10:10:00,131.15,131.64,130.92,131.56,324700.0,130.3625,130.8495,130.1339,130.77,324700.0
2022-02-22 10:20:00,131.54,132.18,131.48,132.17,287440.0,130.7501,131.3863,130.6905,131.3764,287440.0
2022-02-22 10:30:00,132.15,132.18,131.55,131.57,167580.0,131.3565,131.3863,130.7601,130.78,167580.0
2022-02-22 10:40:00,131.51,131.65,131.26,131.52,416040.0,130.7203,130.8595,130.4718,130.7303,416040.0
2022-02-22 10:50:00,131.49,131.68,131.25,131.25,319180.0,130.7004,130.8893,130.4619,130.4619,319180.0
2022-02-22 11:00:00,131.22,131.48,130.52,130.53,239760.0,130.4321,130.6905,129.7363,129.7462,239760.0
2022-02-22 11:10:00,130.51,130.59,129.92,130.1,390000.0,129.7263,129.8058,129.1399,129.3188,390000.0
2022-02-22 11:20:00,130.0,130.57,129.87,130.19,240800.0,129.2194,129.786,129.0902,129.4082,240800.0
2022-02-22 11:30:00,130.15,130.4,130.03,130.15,101540.0,129.3685,129.617,129.2492,129.3685,101540.0
2022-02-22 11:40:00,130.14,130.41,130.06,130.37,216120.0,129.3585,129.6269,129.279,129.5872,216120.0
2022-02-22 11:50:00,130.44,130.51,129.89,130.19,189720.0,129.6567,129.7263,129.11,129.4082,189720.0
2022-02-22 12:00:00,130.11,130.45,130.08,130.24,97200.0,129.3287,129.6667,129.2989,129.4579,97200.0
2022-02-22 12:10:00,130.14,130.28,129.89,129.89,341840.0,129.3585,129.4977,129.11,129.11,341840.0
2022-02-22 12:20:00,129.89,130.08,129.83,129.94,159100.0,129.11,129.2989,129.0504,129.1597,159100.0
2022-02-22 12:30:00,129.94,130.01,129.58,129.68,243080.0,129.1597,129.2293,128.8019,128.9013,243080.0
2022-02-22 12:40:00,129.68,129.72,129.4,129.4,186400.0,128.9013,128.9411,128.623,128.623,186400.0
2022-02-22 12:50:00,129.47,129.65,129.47,129.55,117140.0,128.6926,128.8715,128.6926,128.7721,117140.0
2022-02-22 13:00:00,129.63,129.63,129.4,129.56,86540.0,128.8516,128.8516,128.623,128.782,86540.0
2022-02-22 13:10:00,129.59,129.69,129.16,129.3,258400.0,128.8118,128.9112,128.3844,128.5236,258400.0
2022-02-22 13:20:00,129.28,129.56,129.28,129.56,87280.0,128.5037,128.782,128.5037,128.782,87280.0
2022-02-22 13:30:00,129.62,129.63,129.44,129.44,112760.0,128.8417,128.8516,128.6627,128.6627,112760.0
2022-02-22 13:40:00,129.45,129.48,129.23,129.29,128760.0,128.6727,128.7025,128.454,128.5136,128760.0
2022-02-22 13:50:00,129.2,129.25,128.42,128.45,679000.0,128.4242,128.4739,127.6489,127.6787,679000.0
2022-02-22 14:00:00,128.47,128.5,128.31,128.33,195140.0,127.6986,127.7284,127.5395,127.5594,195140.0
2022-02-22 14:10:00,128.25,128.92,128.22,128.92,179880.0,127.4799,128.1459,127.4501,128.1459,179880.0
2022-02-22 14:20:00,128.93,129.42,128.63,129.14,363140.0,128.1558,128.6429,127.8576,128.3645,363140.0
2022-02-22 14:30:00,129.0,129.62,128.93,129.14,428320.0,128.2254,128.8417,128.1558,128.3645,428320.0
2022-02-22 14:40:00,129.16,129.65,128.75,129.6,424820.0,128.3844,128.8715,127.9769,128.8218,424820.0
2022-02-22 14:50:00,129.83,130.62,129.4,130.33,448060.0,129.0504,129.8357,128.623,129.5474,448060.0
2022-02-22 15:00:00,130.34,131.04,130.19,130.71,298320.0,129.5573,130.2531,129.4082,129.9251,298320.0
2022-02-22 15:10:00,130.8,131.19,130.6,130.61,351040.0,130.0146,130.4022,129.8158,129.8257,351040.0
2022-02-22 15:20:00,130.59,130.8,130.24,130.68,405700.0,129.8058,130.0146,129.4579,129.8953,405700.0
2022-02-22 15:30:00,130.54,130.56,130.11,130.39,399720.0,129.7561,129.776,129.3287,129.607,399720.0
2022-02-22 15:40:00,130.5,130.5,129.75,129.85,311260.0,129.7164,129.7164,128.9709,129.0703,311260.0
2022-02-22 15:50:00,129.76,129.9,129.08,129.81,1036340.0,128.9808,129.12,128.3049,129.0305,1036340.0
2022-02-23 09:30:00,131.65,132.05,131.51,131.79,1069040.0,130.8595,131.2571,130.7203,130.9986,1069040.0
2022-02-23 09:40:00,131.89,131.93,131.11,131.24,507920.0,131.098,131.1378,130.3227,130.4519,507920.0
2022-02-23 09:50:00,131.25,131.27,130.59,130.95,457780.0,130.4619,130.4818,129.8058,130.1637,457780.0
2022-02-23 10:00:00,130.9,130.91,130.2,130.45,351500.0,130.114,130.1239,129.4182,129.6667,351500.0
2022-02-23 10:10:00,130.48,130.75,130.14,130.25,229020.0,129.6965,129.9649,129.3585,129.4679,229020.0
2022-02-23 10:20:00,130.18,130.44,129.67,129.83,331280.0,129.3983,129.6567,128.8914,129.0504,331280.0
2022-02-23 10:30:00,129.83,130.36,129.73,130.11,282620.0,129.0504,129.5772,128.951,129.3287,282620.0
2022-02-23 10:40:00,130.12,130.13,129.5,129.61,224260.0,129.3387,129.3486,128.7224,128.8317,224260.0
2022-02-23 10:50:00,129.48,129.76,129.41,129.59,165120.0,128.7025,128.9808,128.6329,128.8118,165120.0
2022-02-23 11:00:00,129.56,129.64,128.97,129.06,255660.0,128.782,128.8615,128.1956,128.285,255660.0
2022-02-23 11:10:00,129.01,129.18,128.77,128.96,198020.0,128.2353,128.4043,127.9968,128.1856,198020.0
2022-02-23 11:20:00,129.01,129.07,128.9,128.92,115560.0,128.2353,128.295,128.126,128.1459,115560.0
2022-02-23 11:30:00,128.76,129.28,128.73,129.13,237880.0,127.9868,128.5037,127.957,128.3546,237880.0
2022-02-23 11:40:00,129.19,129.27,128.83,129.17,268660.0,128.4142,128.4938,128.0564,128.3944,268660.0
2022-02-23 11:50:00,129.18,129.84,129.12,129.51,328880.0,128.4043,129.0603,128.3447,128.7323,328880.0
2022-02-23 12:00:00,129.58,129.68,129.39,129.62,144980.0,128.8019,128.9013,128.613,128.8417,144980.0
2022-02-23 12:10:00,129.65,129.94,129.53,129.9,192220.0,128.8715,129.1597,128.7522,129.12,192220.0
2022-02-23 12:20:00,129.9,130.07,129.84,129.93,155020.0,129.12,129.289,129.0603,129.1498,155020.0
2022-02-23 12:30:00,129.98,130.0,129.36,129.42,150100.0,129.1995,129.2194,128.5832,128.6429,150100.0
2022-02-23 12:40:00,129.43,129.58,129.35,129.39,212620.0,128.6528,128.8019,128.5733,128.613,212620.0
2022-02-23 12:50:00,129.33,129.37,129.07,129.16,143840.0,128.5534,128.5932,128.295,128.3844,143840.0
2022-02-23 13:00:00,129.17,129.22,129.02,129.12,92060.0,128.3944,128.4441,128.2453,128.3447,92060.0
2022-02-23 13:10:00,129.08,129.08,128.59,128.7,274300.0,128.3049,128.3049,127.8179,127.9272,274300.0
2022-02-23 13:20:00,128.65,128.68,128.38,128.38,139840.0,127.8775,127.9073,127.6091,127.6091,139840.0
2022-02-23 13:30:00,128.49,128.76,128.31,128.73,127100.0,127.7185,127.9868,127.5395,127.957,127100.0
2022-02-23 13:40:00,128.71,129.05,128.62,128.89,99280.0,127.9371,128.2751,127.8477,128.1161,99280.0
2022-02-23 13:50:00,129.02,129.02,128.61,128.8,139060.0,128.2453,128.2453,127.8377,128.0266,139060.0
2022-02-23 14:00:00,128.76,128.95,128.57,128.73,86860.0,127.9868,128.1757,127.798,127.957,86860.0
2022-02-23 14:10:00,128.85,128.86,128.56,128.74,100420.0,128.0763,128.0862,127.788,127.967,100420.0
2022-02-23 14:20:00,128.69,128.73,128.2,128.28,200560.0,127.9173,127.957,127.4302,127.5097,200560.0
2022-02-23 14:30:00,128.4,128.61,128.14,128.61,105300.0,127.629,127.8377,127.3706,127.8377,105300.0
2022-02-23 14:40:00,128.41,128.5,128.15,128.35,269000.0,127.6389,127.7284,127.3805,127.5793,269000.0
2022-02-23 14:50:00,128.41,128.65,128.4,128.56,79480.0,127.6389,127.8775,127.629,127.788,79480.0
2022-02-23 15:00:00,128.43,128.5,128.01,128.04,140140.0,127.6588,127.7284,127.2413,127.2712,140140.0
2022-02-23 15:10:00,128.12,128.19,127.86,127.9,206840.0,127.3507,127.4203,127.0922,127.132,206840.0
2022-02-23 15:20:00,128.02,128.48,127.87,128.4,226880.0,127.2513,127.7085,127.1022,127.629,226880.0
2022-02-23 15:30:00,128.39,128.46,128.08,128.1,220700.0,127.6191,127.6886,127.3109,127.3308,220700.0
2022-02-23 15:40:00,128.05,128.2,127.9,127.97,454000.0,127.2811,127.4302,127.132,127.2016,454000.0
2022-02-23 15:50:00,127.86,128.0,127.53,127.59,1310920.0,127.0922,127.2314,126.7642,126.8239,1310920.0
2022-02-24 09:30:00,124.83,127.81,124.83,127.77,3158720.0,124.0804,127.0425,124.0804,127.0028,3158720.0
2022-02-24 09:40:00,127.75,127.75,125.88,127.27,1025540.0,126.9829,126.9829,125.1241,126.5058,1025540.0
2022-02-24 09:50:00,127.36,127.41,126.66,126.9,702300.0,126.5952,126.6449,125.8994,126.138,702300.0
2022-02-24 10:00:00,127.04,127.25,126.27,127.21,636520.0,126.2772,126.4859,125.5118,126.4461,636520.0
2022-02-24 10:10:00,127.17,128.1,126.95,127.73,765960.0,126.4064,127.3308,126.1877,126.963,765960.0
2022-02-24 10:20:00,127.66,128.18,127.36,127.42,427000.0,126.8934,127.4103,126.5952,126.6549,427000.0
2022-02-24 10:30:00,127.35,127.86,126.9,126.96,414620.0,126.5853,127.0922,126.138,126.1976,414620.0
2022-02-24 10:40:00,127.0,128.01,126.58,128.01,293620.0,126.2374,127.2413,125.8199,127.2413,293620.0
2022-02-24 10:50:00,127.92,128.8,127.88,128.36,614760.0,127.1519,128.0266,127.1121,127.5892,614760.0
2022-02-24 11:00:00,128.31,128.77,128.03,128.56,349020.0,127.5395,127.9968,127.2612,127.788,349020.0
2022-02-24 11:10:00,128.4,129.23,128.29,129.15,302540.0,127.629,128.454,127.5197,128.3745,302540.0
2022-02-24 11:20:00,129.2,129.33,128.43,128.53,348500.0,128.4242,128.5534,127.6588,127.7582,348500.0
2022-02-24 11:30:00,128.51,128.88,128.23,128.83,240380.0,127.7383,128.1061,127.46,128.0564,240380.0
2022-02-24 11:40:00,128.75,128.95,128.18,128.69,224820.0,127.9769,128.1757,127.4103,127.9173,224820.0
2022-02-24 11:50:00,128.68,129.07,128.62,129.0,151080.0,127.9073,128.295,127.8477,128.2254,151080.0
2022-02-24 12:00:00,129.04,129.14,128.72,128.75,154640.0,128.2651,128.3645,127.9471,127.9769,154640.0
2022-02-24 12:10:00,128.67,128.85,128.07,128.33,105420.0,127.8974,128.0763,127.301,127.5594,105420.0
2022-02-24 12:20:00,128.2,128.27,127.88,128.13,193640.0,127.4302,127.4998,127.1121,127.3606,193640.0
2022-02-24 12:30:00,128.34,128.65,128.01,128.65,105820.0,127.5694,127.8775,127.2413,127.8775,105820.0
2022-02-24 12:40:00,128.74,128.87,128.46,128.47,116860.0,127.967,128.0962,127.6886,127.6986,116860.0
2022-02-24 12:50:00,128.37,128.73,128.26,128.59,272680.0,127.5992,127.957,127.4898,127.8179,272680.0
2022-02-24 13:00:00,128.38,128.76,128.31,128.72,93480.0,127.6091,127.9868,127.5395,127.9471,93480.0
2022-02-24 13:10:00,128.71,129.08,128.67,128.98,122200.0,127.9371,128.3049,127.8974,128.2055,122200.0
2022-02-24 13:20:00,129.01,129.14,128.77,128.77,96800.0,128.2353,128.3645,127.9968,127.9968,96800.0
2022-02-24 13:30:00,128.94,129.69,128.8,129.63,273120.0,128.1658,128.9112,128.0266,128.8516,273120.0
2022-02-24 13:40:00,129.7,130.72,129.6,130.69,388960.0,128.9212,129.9351,128.8218,129.9052,388960.0
2022-02-24 13:50:00,130.79,131.05,129.74,129.9,614160.0,130.0046,130.2631,128.9609,129.12,614160.0
2022-02-24 14:00:00,129.93,130.24,129.57,129.83,325320.0,129.1498,129.4579,128.792,129.0504,325320.0
2022-02-24 14:10:00,129.82,130.59,129.8,130.2,547040.0,129.0405,129.8058,129.0206,129.4182,547040.0
2022-02-24 14:20:00,130.14,130.21,129.5,129.76,637880.0,129.3585,129.4281,128.7224,128.9808,637880.0
2022-02-24 14:30:00,129.88,131.15,129.84,131.1,251540.0,129.1001,130.3625,129.0603,130.3128,251540.0
2022-02-24 14:40:00,131.18,131.22,130.56,130.95,222320.0,130.3923,130.4321,129.776,130.1637,222320.0
2022-02-24 14:50:00,130.87,131.24,130.7,130.9,273180.0,130.0842,130.4519,129.9152,130.114,273180.0
2022-02-24 15:00:00,131.09,131.52,130.93,131.31,297780.0,130.3028,130.7303,130.1438,130.5215,297780.0
2022-02-24 15:10:00,131.33,131.59,131.15,131.52,232880.0,130.5414,130.7998,130.3625,130.7303,232880.0
2022-02-24 15:20:00,131.51,131.81,131.38,131.38,355320.0,130.7203,131.0185,130.5911,130.5911,355320.0
2022-02-24 15:30:00,131.55,132.67,131.5,132.56,511160.0,130.7601,131.8734,130.7104,131.764,511160.0
2022-02-24 15:40:00,132.56,132.69,132.22,132.24,531580.0,131.764,131.8932,131.4261,131.4459,531580.0
2022-02-24 15:50:00,132.22,133.0,132.2,132.73,1156520.0,131.4261,132.2014,131.4062,131.933,1156520.0
2022-02-25 09:30:00,133.55,133.75,131.75,132.06,1292820.0,132.7481,132.9469,130.9589,131.267,1292820.0
2022-02-25 09:40:00,131.96,132.74,131.88,132.72,356840.0,131.1676,131.9429,131.0881,131.9231,356840.0
2022-02-25 09:50:00,132.78,132.89,132.01,132.18,428000.0,131.9827,132.092,131.2173,131.3863,428000.0
2022-02-25 10:00:00,132.19,132.71,131.78,132.65,254820.0,131.3962,131.9131,130.9887,131.8535,254820.0
2022-02-25 10:10:00,132.64,132.99,132.47,132.97,342620.0,131.8435,132.1914,131.6746,132.1716,342620.0
2022-02-25 10:20:00,132.95,133.76,132.9,133.72,329280.0,132.1517,132.9568,132.102,132.917,329280.0
2022-02-25 10:30:00,133.7,133.84,133.06,133.4,275460.0,132.8972,133.0363,132.261,132.599,275460.0
2022-02-25 10:40:00,133.45,134.37,133.45,134.28,357080.0,132.6487,133.5631,132.6487,133.4737,357080.0
2022-02-25 10:50:00,134.14,134.6,134.07,134.33,357060.0,133.3345,133.7918,133.2649,133.5234,357060.0
2022-02-25 11:00:00,134.17,134.28,133.71,134.03,316540.0,133.3643,133.4737,132.9071,133.2252,316540.0
2022-02-25 11:10:00,134.01,134.51,133.86,134.51,329800.0,133.2053,133.7023,133.0562,133.7023,329800.0
2022-02-25 11:20:00,134.59,134.8,134.53,134.66,330880.0,133.7818,133.9906,133.7222,133.8514,330880.0
2022-02-25 11:30:00,134.69,134.86,134.43,134.55,368200.0,133.8812,134.0502,133.6228,133.7421,368200.0
2022-02-25 11:40:00,134.57,134.64,134.33,134.57,275540.0,133.7619,133.8315,133.5234,133.7619,275540.0
2022-02-25 11:50:00,134.51,135.07,134.51,135.07,502480.0,133.7023,134.2589,133.7023,134.2589,502480.0
2022-02-25 12:00:00,135.06,135.27,134.68,134.68,381460.0,134.249,134.4577,133.8713,133.8713,381460.0
2022-02-25 12:10:00,134.64,134.74,134.22,134.43,247720.0,133.8315,133.9309,133.414,133.6228,247720.0
2022-02-25 12:20:00,134.39,134.57,134.22,134.52,93540.0,133.583,133.7619,133.414,133.7122,93540.0
2022-02-25 12:30:00,134.57,134.8,134.53,134.55,183320.0,133.7619,133.9906,133.7222,133.7421,183320.0
2022-02-25 12:40:00,134.55,134.62,134.21,134.21,128140.0,133.7421,133.8116,133.4041,133.4041,128140.0
2022-02-25 12:50:00,134.23,134.23,133.52,133.56,453540.0,133.424,133.424,132.7182,132.758,453540.0
2022-02-25 13:00:00,133.6,133.74,133.34,133.44,464280.0,132.7978,132.9369,132.5393,132.6387,464280.0
2022-02-25 13:10:00,133.34,133.59,133.15,133.52,278040.0,132.5393,132.7878,132.3505,132.7182,278040.0
2022-02-25 13:20:00,133.63,133.76,133.41,133.68,155600.0,132.8276,132.9568,132.6089,132.8773,155600.0
2022-02-25 13:30:00,133.71,134.01,133.7,133.86,153680.0,132.9071,133.2053,132.8972,133.0562,153680.0
2022-02-25 13:40:00,133.91,134.23,133.91,134.18,164600.0,133.1059,133.424,133.1059,133.3743,164600.0
2022-02-25 13:50:00,134.26,134.26,133.65,133.95,206320.0,133.4538,133.4538,132.8475,133.1457,206320.0
2022-02-25 14:00:00,133.92,134.11,133.6,133.67,139160.0,133.1158,133.3047,132.7978,132.8673,139160.0
2022-02-25 14:10:00,133.71,133.82,133.47,133.74,132620.0,132.9071,133.0164,132.6685,132.9369,132620.0
2022-02-25 14:20:00,133.72,134.04,133.72,133.95,177600.0,132.917,133.2351,132.917,133.1457,177600.0
2022-02-25 14:30:00,134.02,134.13,133.54,133.89,145280.0,133.2152,133.3246,132.7381,133.086,145280.0
2022-02-25 14:40:00,134.04,134.04,133.73,133.73,47380.0,133.2351,133.2351,132.927,132.927,47380.0
2022-02-25 14:50:00,133.65,133.69,133.45,133.53,89940.0,132.8475,132.8872,132.6487,132.7282,89940.0
2022-02-25 15:00:00,133.48,133.55,133.2,133.49,135600.0,132.6785,132.7481,132.4002,132.6884,135600.0
2022-02-25 15:10:00,133.51,133.72,133.32,133.69,142620.0,132.7083,132.917,132.5194,132.8872,142620.0
2022-02-25 15:20:00,133.6,133.97,133.6,133.89,194220.0,132.7978,133.1655,132.7978,133.086,194220.0
2022-02-25 15:30:00,133.94,134.2,133.9,134.2,339680.0,133.1357,133.3942,133.096,133.3942,339680.0
2022-02-25 15:40:00,134.21,134.35,133.99,134.22,585960.0,133.4041,133.5433,133.1854,133.414,585960.0
2022-02-25 15:50:00,134.22,134.58,134.11,134.47,873800.0,133.414,133.7719,133.3047,133.6625,873800.0
2022-02-28 09:30:00,133.05,133.42,132.7,133.11,910700.0,132.2511,132.6188,131.9032,132.3107,910700.0
2022-02-28 09:40:00,133.07,133.29,132.62,132.92,507700.0,132.271,132.4896,131.8237,132.1219,507700.0
2022-02-28 09:50:00,132.85,133.32,132.74,133.3,644780.0,132.0523,132.5194,131.9429,132.4996,644780.0
2022-02-28 10:00:00,133.29,133.48,133.01,133.06,290660.0,132.4896,132.6785,132.2113,132.261,290660.0
2022-02-28 10:10:00,133.08,133.18,132.59,132.91,251440.0,132.2809,132.3803,131.7938,132.1119,251440.0
2022-02-28 10:20:00,132.9,133.62,132.9,133.48,276320.0,132.102,132.8176,132.102,132.6785,276320.0
2022-02-28 10:30:00,133.42,134.36,133.42,134.36,523240.0,132.6188,133.5532,132.6188,133.5532,523240.0
2022-02-28 10:40:00,134.38,135.25,134.28,134.77,484540.0,133.5731,134.4379,133.4737,133.9607,484540.0
2022-02-28 10:50:00,134.76,135.03,134.59,134.9,237640.0,133.9508,134.2192,133.7818,134.09,237640.0
2022-02-28 11:00:00,134.89,135.2,134.58,134.7,289260.0,134.08,134.3882,133.7719,133.8912,289260.0
2022-02-28 11:10:00,134.68,135.16,134.59,135.05,204840.0,133.8713,134.3484,133.7818,134.2391,204840.0
2022-02-28 11:20:00,135.12,135.6,135.12,135.6,326800.0,134.3086,134.7858,134.3086,134.7858,326800.0
2022-02-28 11:30:00,135.55,135.75,135.29,135.29,160360.0,134.7361,134.9349,134.4776,134.4776,160360.0
2022-02-28 11:40:00,135.21,135.32,135.0,135.06,158620.0,134.3981,134.5074,134.1894,134.249,158620.0
2022-02-28 11:50:00,135.08,135.42,134.91,135.39,112040.0,134.2689,134.6068,134.0999,134.577,112040.0
2022-02-28 12:00:00,135.42,135.51,134.7,134.81,100240.0,134.6068,134.6963,133.8912,134.0005,100240.0
2022-02-28 12:10:00,134.71,134.75,134.44,134.57,229140.0,133.9011,133.9409,133.6327,133.7619,229140.0
2022-02-28 12:20:00,134.5,134.58,134.2,134.41,88320.0,133.6924,133.7719,133.3942,133.6029,88320.0
2022-02-28 12:30:00,134.36,134.44,134.0,134.09,85260.0,133.5532,133.6327,133.1954,133.2848,85260.0
2022-02-28 12:40:00,134.1,134.1,133.76,133.98,127140.0,133.2948,133.2948,132.9568,133.1755,127140.0
2022-02-28 12:50:00,133.96,134.02,133.73,133.97,180760.0,133.1556,133.2152,132.927,133.1655,180760.0
2022-02-28 13:00:00,133.95,134.34,133.89,134.34,173380.0,133.1457,133.5333,133.086,133.5333,173380.0
2022-02-28 13:10:00,134.28,134.43,133.81,133.81,167720.0,133.4737,133.6228,133.0065,133.0065,167720.0
2022-02-28 13:20:00,133.78,133.88,133.52,133.84,113980.0,132.9767,133.0761,132.7182,133.0363,113980.0
2022-02-28 13:30:00,133.84,134.0,133.73,133.87,72000.0,133.0363,133.1954,132.927,133.0661,72000.0
2022-02-28 13:40:00,133.99,134.15,133.88,134.14,121980.0,133.1854,133.3445,133.0761,133.3345,121980.0
2022-02-28 13:50:00,134.22,134.43,134.14,134.24,130720.0,133.414,133.6228,133.3345,133.4339,130720.0
2022-02-28 14:00:00,134.2,134.2,133.06,133.11,222500.0,133.3942,133.3942,132.261,132.3107,222500.0
2022-02-28 14:10:00,133.14,133.49,133.08,133.46,74100.0,132.3405,132.6884,132.2809,132.6586,74100.0
2022-02-28 14:20:00,133.34,133.41,133.05,133.21,107200.0,132.5393,132.6089,132.2511,132.4101,107200.0
2022-02-28 14:30:00,133.26,133.38,133.07,133.18,132000.0,132.4598,132.5791,132.271,132.3803,132000.0
2022-02-28 14:40:00,133.06,133.86,133.06,133.62,144900.0,132.261,133.0562,132.261,132.8176,144900.0
2022-02-28 14:50:00,133.56,134.02,133.45,133.83,77840.0,132.758,133.2152,132.6487,133.0264,77840.0
2022-02-28 15:00:00,133.83,133.83,133.35,133.66,50620.0,133.0264,133.0264,132.5493,132.8574,50620.0
2022-02-28 15:10:00,133.59,133.8,133.5,133.75,79880.0,132.7878,132.9966,132.6984,132.9469,79880.0
2022-02-28 15:20:00,133.97,134.17,133.93,133.97,201060.0,133.1655,133.3643,133.1258,133.1655,201060.0
2022-02-28 15:30:00,133.94,133.94,133.41,133.42,134180.0,133.1357,133.1357,132.6089,132.6188,134180.0
2022-02-28 15:40:00,133.49,134.51,133.49,134.43,207500.0,132.6884,133.7023,132.6884,133.6228,207500.0
2022-02-28 15:50:00,134.51,135.16,134.37,135.07,1158240.0,133.7023,134.3484,133.5631,134.2589,1158240.0
2022-03-01 09:30:00,134.88,135.3,134.33,135.1,885380.0,134.0701,134.4876,133.5234,134.2888,885380.0
2022-03-01 09:40:00,135.1,135.73,134.53,135.73,449080.0,134.2888,134.915,133.7222,134.915,449080.0
2022-03-01 09:50:00,135.76,136.0,135.35,135.78,310520.0,134.9448,135.1834,134.5373,134.9647,310520.0
2022-03-01 10:00:00,135.93,136.26,135.45,135.61,250920.0,135.1138,135.4418,134.6367,134.7957,250920.0
2022-03-01 10:10:00,135.55,135.69,135.11,135.59,228280.0,134.7361,134.8752,134.2987,134.7758,228280.0
2022-03-01 10:20:00,135.63,135.92,135.48,135.62,137040.0,134.8156,135.1038,134.6665,134.8056,137040.0
2022-03-01 10:30:00,135.56,135.7,135.33,135.54,96060.0,134.746,134.8852,134.5174,134.7261,96060.0
2022-03-01 10:40:00,135.35,135.38,135.0,135.26,208500.0,134.5373,134.5671,134.1894,134.4478,208500.0
2022-03-01 10:50:00,135.24,135.27,134.97,135.06,90220.0,134.4279,134.4577,134.1595,134.249,90220.0
2022-03-01 11:00:00,135.03,135.41,134.96,135.28,195820.0,134.2192,134.5969,134.1496,134.4677,195820.0
2022-03-01 11:10:00,135.32,135.7,135.27,135.57,97340.0,134.5074,134.8852,134.4577,134.7559,97340.0
2022-03-01 11:20:00,135.47,135.8,135.27,135.27,178080.0,134.6565,134.9846,134.4577,134.4577,178080.0
2022-03-01 11:30:00,135.3,135.3,134.71,134.81,255800.0,134.4876,134.4876,133.9011,134.0005,255800.0
2022-03-01 11:40:00,134.76,134.89,134.5,134.6,111100.0,133.9508,134.08,133.6924,133.7918,111100.0
2022-03-01 11:50:00,134.68,134.74,134.41,134.52,118220.0,133.8713,133.9309,133.6029,133.7122,118220.0
2022-03-01 12:00:00,134.5,134.59,134.23,134.25,242060.0,133.6924,133.7818,133.424,133.4439,242060.0
2022-03-01 12:10:00,134.13,134.47,134.04,134.42,128060.0,133.3246,133.6625,133.2351,133.6128,128060.0
2022-03-01 12:20:00,134.4,134.58,134.3,134.56,90000.0,133.593,133.7719,133.4936,133.752,90000.0
2022-03-01 12:30:00,134.5,134.72,134.38,134.51,53320.0,133.6924,133.911,133.5731,133.7023,53320.0
2022-03-01 12:40:00,134.48,134.78,134.4,134.78,82280.0,133.6725,133.9707,133.593,133.9707,82280.0
2022-03-01 12:50:00,134.85,135.0,134.77,134.96,79000.0,134.0403,134.1894,133.9607,134.1496,79000.0
2022-03-01 13:00:00,134.8,135.06,134.42,134.48,93880.0,133.9906,134.249,133.6128,133.6725,93880.0
2022-03-01 13:10:00,134.36,134.41,134.0,134.0,796840.0,133.5532,133.6029,133.1954,133.1954,796840.0
2022-03-01 13:20:00,134.05,134.15,133.39,133.39,356140.0,133.2451,133.3445,132.589,132.589,356140.0
2022-03-01 13:30:00,133.37,133.72,133.37,133.66,139020.0,132.5691,132.917,132.5691,132.8574,139020.0
2022-03-01 13:40:00,133.67,133.67,133.36,133.43,126700.0,132.8673,132.8673,132.5592,132.6288,126700.0
2022-03-01 13:50:00,133.43,133.9,133.43,133.77,50840.0,132.6288,133.096,132.6288,132.9667,50840.0
2022-03-01 14:00:00,133.58,133.75,133.43,133.68,122520.0,132.7779,132.9469,132.6288,132.8773,122520.0
2022-03-01 14:10:00,133.58,133.94,133.37,133.87,301660.0,132.7779,133.1357,132.5691,133.0661,301660.0
2022-03-01 14:20:00,133.89,134.11,133.7,134.06,71280.0,133.086,133.3047,132.8972,133.255,71280.0
2022-03-01 14:30:00,133.96,134.35,133.79,134.35,151020.0,133.1556,133.5433,132.9866,133.5433,151020.0
2022-03-01 14:40:00,134.32,134.41,133.93,134.11,81620.0,133.5134,133.6029,133.1258,133.3047,81620.0
2022-03-01 14:50:00,134.04,134.04,133.73,133.73,86140.0,133.2351,133.2351,132.927,132.927,86140.0
2022-03-01 15:00:00,133.77,134.63,133.7,134.44,252020.0,132.9667,133.8216,132.8972,133.6327,252020.0
2022-03-01 15:10:00,134.48,134.51,134.01,134.05,86180.0,133.6725,133.7023,133.2053,133.2451,86180.0
2022-03-01 15:20:00,134.16,134.17,133.91,133.93,108500.0,133.3544,133.3643,133.1059,133.1258,108500.0
2022-03-01 15:30:00,133.76,133.93,133.61,133.8,178440.0,132.9568,133.1258,132.8077,132.9966,178440.0
2022-03-01 15:40:00,133.78,133.9,133.39,133.39,211940.0,132.9767,133.096,132.589,132.589,211940.0
2022-03-01 15:50:00,133.35,134.27,133.22,134.1,639600.0,132.5493,133.4637,132.42,133.2948,639600.0
2022-03-02 09:30:00,134.63,134.72,133.31,133.7,855740.0,133.8216,133.911,132.5095,132.8972,855740.0
2022-03-02 09:40:00,133.73,134.44,133.6,134.35,228960.0,132.927,133.6327,132.7978,133.5433,228960.0
2022-03-02 09:50:00,134.4,134.4,133.92,134.0,158200.0,133.593,133.593,133.1158,133.1954,158200.0
2022-03-02 10:00:00,134.15,134.38,133.25,133.29,223740.0,133.3445,133.5731,132.4499,132.4896,223740.0
2022-03-02 10:10:00,133.28,133.55,133.15,133.26,92000.0,132.4797,132.7481,132.3505,132.4598,92000.0
2022-03-02 10:20:00,133.4,134.24,133.07,134.2,294900.0,132.599,133.4339,132.271,133.3942,294900.0
2022-03-02 10:30:00,134.3,134.54,133.89,134.32,183300.0,133.4936,133.7321,133.086,133.5134,183300.0
2022-03-02 10:40:00,134.37,134.38,133.75,133.87,120260.0,133.5631,133.5731,132.9469,133.0661,120260.0
2022-03-02 10:50:00,134.2,134.2,133.71,134.01,61480.0,133.3942,133.3942,132.9071,133.2053,61480.0
2022-03-02 11:00:00,133.83,134.81,133.6,134.75,296100.0,133.0264,134.0005,132.7978,133.9409,296100.0
2022-03-02 11:10:00,134.84,135.19,134.66,135.04,212240.0,134.0303,134.3782,133.8514,134.2291,212240.0
2022-03-02 11:20:00,135.11,135.11,134.61,134.65,246200.0,134.2987,134.2987,133.8017,133.8415,246200.0
2022-03-02 11:30:00,134.75,135.26,134.67,134.8,296180.0,133.9409,134.4478,133.8613,133.9906,296180.0
2022-03-02 11:40:00,134.74,134.86,134.29,134.41,93020.0,133.9309,134.0502,133.4836,133.6029,93020.0
2022-03-02 11:50:00,134.4,134.57,134.29,134.55,60240.0,133.593,133.7619,133.4836,133.7421,60240.0
2022-03-02 12:00:00,134.41,134.61,134.19,134.37,136180.0,133.6029,133.8017,133.3842,133.5631,136180.0
2022-03-02 12:10:00,134.33,134.48,134.29,134.4,84700.0,133.5234,133.6725,133.4836,133.593,84700.0
2022-03-02 12:20:00,134.34,134.42,133.97,134.04,106760.0,133.5333,133.6128,133.1655,133.2351,106760.0
2022-03-02 12:30:00,134.08,134.51,134.02,134.44,148800.0,133.2749,133.7023,133.2152,133.6327,148800.0
2022-03-02 12:40:00,134.45,134.59,134.32,134.45,93880.0,133.6427,133.7818,133.5134,133.6427,93880.0
2022-03-02 12:50:00,134.41,134.45,134.18,134.33,57800.0,133.6029,133.6427,133.3743,133.5234,57800.0
2022-03-02 13:00:00,134.49,134.94,134.43,134.93,87920.0,133.6824,134.1297,133.6228,134.1198,87920.0
2022-03-02 13:10:00,134.92,135.07,134.81,134.81,141180.0,134.1098,134.2589,134.0005,134.0005,141180.0
2022-03-02 13:20:00,134.89,134.89,134.65,134.65,92000.0,134.08,134.08,133.8415,133.8415,92000.0
2022-03-02 13:30:00,134.74,134.96,134.74,134.96,105720.0,133.9309,134.1496,133.9309,134.1496,105720.0
2022-03-02 13:40:00,134.85,134.88,134.45,134.45,115380.0,134.0403,134.0701,133.6427,133.6427,115380.0
2022-03-02 13:50:00,134.51,134.76,134.48,134.55,70820.0,133.7023,133.9508,133.6725,133.7421,70820.0
2022-03-02 14:00:00,134.55,134.73,134.55,134.71,74000.0,133.7421,133.921,133.7421,133.9011,74000.0
2022-03-02 14:10:00,134.66,134.89,134.65,134.84,142200.0,133.8514,134.08,133.8415,134.0303,142200.0
2022-03-02 14:20:00,134.92,134.92,134.47,134.56,77100.0,134.1098,134.1098,133.6625,133.752,77100.0
2022-03-02 14:30:00,134.57,134.75,134.42,134.61,49880.0,133.7619,133.9409,133.6128,133.8017,49880.0
2022-03-02 14:40:00,134.65,134.83,134.63,134.78,148160.0,133.8415,134.0204,133.8216,133.9707,148160.0
2022-03-02 14:50:00,134.8,134.95,134.46,134.52,140160.0,133.9906,134.1397,133.6526,133.7122,140160.0
2022-03-02 15:00:00,134.52,134.93,134.51,134.84,93020.0,133.7122,134.1198,133.7023,134.0303,93020.0
2022-03-02 15:10:00,134.77,134.87,134.59,134.6,105300.0,133.9607,134.0601,133.7818,133.7918,105300.0
2022-03-02 15:20:00,134.66,134.82,134.6,134.82,91420.0,133.8514,134.0104,133.7918,134.0104,91420.0
2022-03-02 15:30:00,134.79,135.08,134.76,134.9,138880.0,133.9806,134.2689,133.9508,134.09,138880.0
2022-03-02 15:40:00,134.97,135.08,134.87,135.06,252320.0,134.1595,134.2689,134.0601,134.249,252320.0
2022-03-02 15:50:00,135.08,135.12,134.49,134.5,739320.0,134.2689,134.3086,133.6824,133.6924,739320.0
2022-03-03 09:30:00,136.02,136.02,135.3,135.63,752400.0,135.2032,135.2032,134.4876,134.8156,752400.0
2022-03-03 09:40:00,135.6,136.44,135.55,135.61,388060.0,134.7858,135.6207,134.7361,134.7957,388060.0
2022-03-03 09:50:00,135.52,135.94,135.52,135.87,307120.0,134.7062,135.1237,134.7062,135.0541,307120.0
2022-03-03 10:00:00,135.99,136.24,135.55,135.76,129360.0,135.1734,135.4219,134.7361,134.9448,129360.0
2022-03-03 10:10:00,135.76,135.96,135.16,135.26,167680.0,134.9448,135.1436,134.3484,134.4478,167680.0
2022-03-03 10:20:00,135.3,135.34,134.5,134.67,281480.0,134.4876,134.5273,133.6924,133.8613,281480.0
2022-03-03 10:30:00,134.59,134.74,134.25,134.32,61860.0,133.7818,133.9309,133.4439,133.5134,61860.0
2022-03-03 10:40:00,134.37,134.43,133.92,134.0,151340.0,133.5631,133.6228,133.1158,133.1954,151340.0
2022-03-03 10:50:00,134.1,134.2,133.78,133.85,161840.0,133.2948,133.3942,132.9767,133.0463,161840.0
2022-03-03 11:00:00,133.75,134.11,133.74,134.08,199380.0,132.9469,133.3047,132.9369,133.2749,199380.0
2022-03-03 11:10:00,134.09,134.15,133.83,134.15,116300.0,133.2848,133.3445,133.0264,133.3445,116300.0
2022-03-03 11:20:00,134.19,134.47,134.16,134.39,104440.0,133.3842,133.6625,133.3544,133.583,104440.0
2022-03-03 11:30:00,134.37,134.38,134.09,134.12,87580.0,133.5631,133.5731,133.2848,133.3146,87580.0
2022-03-03 11:40:00,134.14,134.44,134.12,134.25,123680.0,133.3345,133.6327,133.3146,133.4439,123680.0
2022-03-03 11:50:00,134.29,134.54,134.05,134.39,162660.0,133.4836,133.7321,133.2451,133.583,162660.0
2022-03-03 12:00:00,134.34,134.63,134.34,134.38,87480.0,133.5333,133.8216,133.5333,133.5731,87480.0
2022-03-03 12:10:00,134.35,134.52,134.3,134.44,75220.0,133.5433,133.7122,133.4936,133.6327,75220.0
2022-03-03 12:20:00,134.39,134.39,133.7,133.75,132560.0,133.583,133.583,132.8972,132.9469,132560.0
2022-03-03 12:30:00,133.74,135.33,133.74,134.72,297800.0,132.9369,134.5174,132.9369,133.911,297800.0
2022-03-03 12:40:00,134.91,135.01,134.62,134.93,142300.0,134.0999,134.1993,133.8116,134.1198,142300.0
2022-03-03 12:50:00,134.91,134.97,134.65,134.92,61460.0,134.0999,134.1595,133.8415,134.1098,61460.0
2022-03-03 13:00:00,134.76,134.93,134.68,134.81,50020.0,133.9508,134.1198,133.8713,134.0005,50020.0
2022-03-03 13:10:00,134.71,135.07,134.7,135.04,34000.0,133.9011,134.2589,133.8912,134.2291,34000.0
2022-03-03 13:20:00,135.08,135.22,134.95,135.09,56540.0,134.2689,134.408,134.1397,134.2788,56540.0
2022-03-03 13:30:00,135.01,135.01,134.65,134.78,48860.0,134.1993,134.1993,133.8415,133.9707,48860.0
2022-03-03 13:40:00,134.78,134.85,134.49,134.7,132240.0,133.9707,134.0403,133.6824,133.8912,132240.0
2022-03-03 13:50:00,134.73,134.8,134.59,134.62,58980.0,133.921,133.9906,133.7818,133.8116,58980.0
2022-03-03 14:00:00,134.63,134.8,134.52,134.52,169440.0,133.8216,133.9906,133.7122,133.7122,169440.0
2022-03-03 14:10:00,134.51,135.16,134.43,135.13,236460.0,133.7023,134.3484,133.6228,134.3186,236460.0
2022-03-03 14:20:00,135.11,135.24,135.04,135.16,100780.0,134.2987,134.4279,134.2291,134.3484,100780.0
2022-03-03 14:30:00,135.15,135.15,134.88,134.98,159800.0,134.3385,134.3385,134.0701,134.1695,159800.0
2022-03-03 14:40:00,134.99,134.99,134.44,134.44,60000.0,134.1794,134.1794,133.6327,133.6327,60000.0
2022-03-03 14:50:00,134.51,134.55,134.35,134.54,108800.0,133.7023,133.7421,133.5433,133.7321,108800.0
2022-03-03 15:00:00,134.43,134.43,134.03,134.11,128140.0,133.6228,133.6228,133.2252,133.3047,128140.0
2022-03-03 15:10:00,134.06,134.38,133.94,134.28,109460.0,133.255,133.5731,133.1357,133.4737,109460.0
2022-03-03 15:20:00,134.27,134.34,134.03,134.25,65100.0,133.4637,133.5333,133.2252,133.4439,65100.0
2022-03-03 15:30:00,134.15,134.15,133.39,133.69,215660.0,133.3445,133.3445,132.589,132.8872,215660.0
2022-03-03 15:40:00,133.6,133.7,133.05,133.37,402840.0,132.7978,132.8972,132.2511,132.5691,402840.0
2022-03-03 15:50:00,133.26,133.97,133.03,133.97,694020.0,132.4598,133.1655,132.2312,133.1655,694020.0
2022-03-04 09:30:00,132.93,133.85,132.56,132.67,714820.0,132.1318,133.0463,131.764,131.8734,714820.0
2022-03-04 09:40:00,132.59,132.59,131.3,131.52,508660.0,131.7938,131.7938,130.5116,130.7303,508660.0
2022-03-04 09:50:00,131.42,132.09,131.02,132.02,469000.0,130.6309,131.2968,130.2333,131.2273,469000.0
2022-03-04 10:00:00,132.01,132.18,130.88,131.15,311160.0,131.2173,131.3863,130.0941,130.3625,311160.0
2022-03-04 10:10:00,131.17,131.17,130.61,130.73,248240.0,130.3824,130.3824,129.8257,129.945,248240.0
2022-03-04 10:20:00,130.84,131.33,130.79,131.14,288560.0,130.0543,130.5414,130.0046,130.3525,288560.0
2022-03-04 10:30:00,131.05,131.46,130.75,131.14,176700.0,130.2631,130.6706,129.9649,130.3525,176700.0
2022-03-04 10:40:00,131.15,131.15,130.47,130.62,188220.0,130.3625,130.3625,129.6866,129.8357,188220.0
2022-03-04 10:50:00,130.64,130.92,130.54,130.65,184020.0,129.8555,130.1339,129.7561,129.8655,184020.0
2022-03-04 11:00:00,130.64,130.78,130.34,130.55,275580.0,129.8555,129.9947,129.5573,129.7661,275580.0
2022-03-04 11:10:00,130.57,130.85,130.34,130.78,322820.0,129.786,130.0643,129.5573,129.9947,322820.0
2022-03-04 11:20:00,130.76,131.17,130.62,131.08,190780.0,129.9748,130.3824,129.8357,130.2929,190780.0
2022-03-04 11:30:00,131.01,131.36,130.77,131.3,182900.0,130.2233,130.5712,129.9848,130.5116,182900.0
2022-03-04 11:40:00,131.25,131.36,131.13,131.31,181600.0,130.4619,130.5712,130.3426,130.5215,181600.0
2022-03-04 11:50:00,131.28,131.34,130.95,130.99,178280.0,130.4917,130.5513,130.1637,130.2034,178280.0
2022-03-04 12:00:00,131.05,131.33,130.92,131.27,148280.0,130.2631,130.5414,130.1339,130.4818,148280.0
2022-03-04 12:10:00,131.32,132.01,131.32,131.89,214380.0,130.5315,131.2173,130.5315,131.098,214380.0
2022-03-04 12:20:00,131.9,132.12,131.64,132.12,172440.0,131.108,131.3267,130.8495,131.3267,172440.0
2022-03-04 12:30:00,132.05,132.39,132.05,132.19,233900.0,131.2571,131.595,131.2571,131.3962,233900.0
2022-03-04 12:40:00,131.96,132.07,131.79,131.95,148480.0,131.1676,131.277,130.9986,131.1577,148480.0
2022-03-04 12:50:00,131.94,132.32,131.87,132.13,148960.0,131.1477,131.5255,131.0782,131.3366,148960.0
2022-03-04 13:00:00,132.37,132.77,132.22,132.7,98540.0,131.5752,131.9728,131.4261,131.9032,98540.0
2022-03-04 13:10:00,132.7,132.73,131.92,132.16,97000.0,131.9032,131.933,131.1279,131.3664,97000.0
2022-03-04 13:20:00,132.14,132.27,132.06,132.08,90000.0,131.3465,131.4758,131.267,131.2869,90000.0
2022-03-04 13:30:00,132.09,132.69,132.09,132.54,173560.0,131.2968,131.8932,131.2968,131.7441,173560.0
2022-03-04 13:40:00,132.47,132.47,131.65,131.75,174780.0,131.6746,131.6746,130.8595,130.9589,174780.0
2022-03-04 13:50:00,131.79,131.81,131.3,131.3,105000.0,130.9986,131.0185,130.5116,130.5116,105000.0
2022-03-04 14:00:00,131.36,131.44,131.06,131.08,220620.0,130.5712,130.6507,130.273,130.2929,220620.0
2022-03-04 14:10:00,131.08,131.09,130.85,131.0,184560.0,130.2929,130.3028,130.0643,130.2134,184560.0
2022-03-04 14:20:00,130.97,131.62,130.97,131.41,224080.0,130.1836,130.8297,130.1836,130.6209,224080.0
2022-03-04 14:30:00,131.31,131.58,131.29,131.49,114080.0,130.5215,130.7899,130.5016,130.7004,114080.0
2022-03-04 14:40:00,131.51,131.51,131.2,131.24,114060.0,130.7203,130.7203,130.4122,130.4519,114060.0
2022-03-04 14:50:00,131.3,131.37,130.8,130.8,242560.0,130.5116,130.5812,130.0146,130.0146,242560.0
2022-03-04 15:00:00,130.8,131.33,130.76,131.14,198240.0,130.0146,130.5414,129.9748,130.3525,198240.0
2022-03-04 15:10:00,131.2,131.35,130.99,131.12,252780.0,130.4122,130.5613,130.2034,130.3327,252780.0
2022-03-04 15:20:00,131.14,131.65,130.95,131.4,228180.0,130.3525,130.8595,130.1637,130.611,228180.0
2022-03-04 15:30:00,131.38,131.52,131.05,131.22,170660.0,130.5911,130.7303,130.2631,130.4321,170660.0
2022-03-04 15:40:00,131.22,131.75,131.13,131.29,288600.0,130.4321,130.9589,130.3426,130.5016,288600.0
2022-03-04 15:50:00,131.34,132.15,131.34,131.87,665800.0,130.5513,131.3565,130.5513,131.0782,665800.0
2022-03-07 09:30:00,131.49,131.73,130.25,130.38,1168920.0,130.7004,130.939,129.4679,129.5971,1168920.0
2022-03-07 09:40:00,130.4,130.53,129.56,129.82,420100.0,129.617,129.7462,128.782,129.0405,420100.0
2022-03-07 09:50:00,129.76,129.87,129.21,129.21,467140.0,128.9808,129.0902,128.4341,128.4341,467140.0
2022-03-07 10:00:00,129.21,129.43,128.89,129.05,298180.0,128.4341,128.6528,128.1161,128.2751,298180.0
2022-03-07 10:10:00,128.97,129.1,128.25,128.34,399580.0,128.1956,128.3248,127.4799,127.5694,399580.0
2022-03-07 10:20:00,128.32,128.55,127.89,127.89,557620.0,127.5495,127.7781,127.1221,127.1221,557620.0
2022-03-07 10:30:00,127.81,128.18,127.67,128.0,652860.0,127.0425,127.4103,126.9034,127.2314,652860.0
2022-03-07 10:40:00,127.89,127.96,127.39,127.42,606000.0,127.1221,127.1916,126.6251,126.6549,606000.0
2022-03-07 10:50:00,127.46,127.96,127.46,127.57,406420.0,126.6946,127.1916,126.6946,126.804,406420.0
2022-03-07 11:00:00,127.57,128.66,127.44,128.62,649720.0,126.804,127.8874,126.6748,127.8477,649720.0
2022-03-07 11:10:00,128.58,129.09,128.51,129.02,393240.0,127.8079,128.3148,127.7383,128.2453,393240.0
2022-03-07 11:20:00,129.1,129.12,128.75,128.81,161640.0,128.3248,128.3447,127.9769,128.0365,161640.0
2022-03-07 11:30:00,128.8,128.8,128.2,128.22,213440.0,128.0266,128.0266,127.4302,127.4501,213440.0
2022-03-07 11:40:00,128.18,128.79,128.02,128.59,280220.0,127.4103,128.0167,127.2513,127.8179,280220.0
2022-03-07 11:50:00,128.64,128.79,128.34,128.37,191440.0,127.8676,128.0167,127.5694,127.5992,191440.0
2022-03-07 12:00:00,128.41,128.56,128.08,128.56,141160.0,127.6389,127.788,127.3109,127.788,141160.0
2022-03-07 12:10:00,128.66,128.91,128.44,128.49,222380.0,127.8874,128.1359,127.6688,127.7185,222380.0
2022-03-07 12:20:00,128.55,128.63,127.99,128.19,347860.0,127.7781,127.8576,127.2215,127.4203,347860.0
2022-03-07 12:30:00,128.16,128.16,127.71,127.73,466800.0,127.3904,127.3904,126.9431,126.963,466800.0
2022-03-07 12:40:00,127.77,127.9,127.6,127.77,315500.0,127.0028,127.132,126.8338,127.0028,315500.0
2022-03-07 12:50:00,127.74,128.01,127.5,127.64,248200.0,126.973,127.2413,126.7344,126.8736,248200.0
2022-03-07 13:00:00,127.57,128.11,127.57,127.95,283200.0,126.804,127.3407,126.804,127.1817,283200.0
2022-03-07 13:10:00,127.95,127.95,127.4,127.52,205800.0,127.1817,127.1817,126.635,126.7543,205800.0
2022-03-07 13:20:00,127.51,127.71,127.35,127.38,326340.0,126.7443,126.9431,126.5853,126.6151,326340.0
2022-03-07 13:30:00,127.33,127.5,127.12,127.26,327640.0,126.5654,126.7344,126.3567,126.4958,327640.0
2022-03-07 13:40:00,127.22,127.42,127.13,127.25,262300.0,126.4561,126.6549,126.3666,126.4859,262300.0
2022-03-07 13:50:00,127.33,127.52,127.14,127.3,442660.0,126.5654,126.7543,126.3766,126.5356,442660.0
2022-03-07 14:00:00,127.27,127.42,127.0,127.29,383940.0,126.5058,126.6549,126.2374,126.5257,383940.0
2022-03-07 14:10:00,127.25,127.93,127.25,127.93,207240.0,126.4859,127.1618,126.4859,127.1618,207240.0
2022-03-07 14:20:00,127.94,127.94,127.4,127.4,248940.0,127.1718,127.1718,126.635,126.635,248940.0
2022-03-07 14:30:00,127.39,127.46,127.06,127.15,204720.0,126.6251,126.6946,126.297,126.3865,204720.0
2022-03-07 14:40:00,127.2,127.2,126.8,126.88,173440.0,126.4362,126.4362,126.0386,126.1181,173440.0
2022-03-07 14:50:00,126.91,126.91,126.63,126.65,252900.0,126.1479,126.1479,125.8696,125.8895,252900.0
2022-03-07 15:00:00,126.74,126.79,126.5,126.54,230940.0,125.979,126.0287,125.7404,125.7802,230940.0
2022-03-07 15:10:00,126.63,126.68,126.47,126.59,261880.0,125.8696,125.9193,125.7106,125.8299,261880.0
2022-03-07 15:20:00,126.6,127.08,126.57,126.91,263220.0,125.8398,126.3169,125.81,126.1479,263220.0
2022-03-07 15:30:00,126.88,126.88,126.37,126.39,430820.0,126.1181,126.1181,125.6112,125.6311,430820.0
2022-03-07 15:40:00,126.37,126.89,126.36,126.61,614460.0,125.6112,126.1281,125.6012,125.8497,614460.0
2022-03-07 15:50:00,126.55,126.78,126.3,126.32,1345400.0,125.7901,126.0187,125.5416,125.5615,1345400.0
2022-03-08 09:30:00,126.25,127.25,125.67,126.51,1517800.0,125.4919,126.4859,124.9154,125.7503,1517800.0
2022-03-08 09:40:00,126.37,127.79,126.23,127.33,478740.0,125.6112,127.0227,125.472,126.5654,478740.0
2022-03-08 09:50:00,127.06,127.53,126.91,127.12,252640.0,126.297,126.7642,126.1479,126.3567,252640.0
2022-03-08 10:00:00,126.87,126.95,126.28,126.41,368620.0,126.1082,126.1877,125.5217,125.6509,368620.0
2022-03-08 10:10:00,126.56,127.5,126.45,127.41,291680.0,125.8,126.7344,125.6907,126.6449,291680.0
2022-03-08 10:20:00,127.56,127.58,126.4,126.4,332360.0,126.794,126.8139,125.641,125.641,332360.0
2022-03-08 10:30:00,126.28,126.54,125.77,125.86,477580.0,125.5217,125.7802,125.0148,125.1042,477580.0
2022-03-08 10:40:00,125.92,126.5,125.84,126.45,306880.0,125.1639,125.7404,125.0844,125.6907,306880.0
2022-03-08 10:50:00,126.38,127.53,126.2,127.36,213420.0,125.6211,126.7642,125.4422,126.5952,213420.0
2022-03-08 11:00:00,127.4,127.6,126.75,126.85,253760.0,126.635,126.8338,125.9889,126.0883,253760.0
2022-03-08 11:10:00,126.86,127.13,126.6,127.03,115980.0,126.0982,126.3666,125.8398,126.2672,115980.0
2022-03-08 11:20:00,127.12,127.12,126.33,126.68,155040.0,126.3567,126.3567,125.5714,125.9193,155040.0
2022-03-08 11:30:00,126.68,126.68,126.15,126.39,214740.0,125.9193,125.9193,125.3925,125.6311,214740.0
2022-03-08 11:40:00,126.4,127.15,126.25,127.05,188680.0,125.641,126.3865,125.4919,126.2871,188680.0
2022-03-08 11:50:00,127.1,127.41,126.83,126.93,207600.0,126.3368,126.6449,126.0684,126.1678,207600.0
2022-03-08 12:00:00,126.97,128.25,126.88,128.22,270100.0,126.2076,127.4799,126.1181,127.4501,270100.0
2022-03-08 12:10:00,128.22,130.05,128.21,129.95,692960.0,127.4501,129.2691,127.4401,129.1697,692960.0
2022-03-08 12:20:00,129.99,130.18,128.87,129.46,456260.0,129.2094,129.3983,128.0962,128.6826,456260.0
2022-03-08 12:30:00,129.41,130.44,129.25,130.29,494120.0,128.6329,129.6567,128.4739,129.5076,494120.0
2022-03-08 12:40:00,130.29,130.73,129.95,130.57,494540.0,129.5076,129.945,129.1697,129.786,494540.0
2022-03-08 12:50:00,130.6,130.69,130.0,130.47,301500.0,129.8158,129.9052,129.2194,129.6866,301500.0
2022-03-08 13:00:00,130.54,131.25,130.54,131.01,454420.0,129.7561,130.4619,129.7561,130.2233,454420.0
2022-03-08 13:10:00,131.05,131.05,130.37,130.63,518780.0,130.2631,130.2631,129.5872,129.8456,518780.0
2022-03-08 13:20:00,130.61,130.66,129.55,129.65,276940.0,129.8257,129.8754,128.7721,128.8715,276940.0
2022-03-08 13:30:00,129.59,129.6,128.82,129.01,415240.0,128.8118,128.8218,128.0465,128.2353,415240.0
2022-03-08 13:40:00,129.01,129.28,128.69,128.86,483240.0,128.2353,128.5037,127.9173,128.0862,483240.0
2022-03-08 13:50:00,128.77,128.81,128.19,128.24,288060.0,127.9968,128.0365,127.4203,127.47,288060.0
2022-03-08 14:00:00,128.2,128.4,127.58,128.3,464620.0,127.4302,127.629,126.8139,127.5296,464620.0
2022-03-08 14:10:00,128.41,128.41,127.88,128.31,121160.0,127.6389,127.6389,127.1121,127.5395,121160.0
2022-03-08 14:20:00,128.2,128.94,128.01,128.75,288240.0,127.4302,128.1658,127.2413,127.9769,288240.0
2022-03-08 14:30:00,128.77,129.02,128.28,128.83,232200.0,127.9968,128.2453,127.5097,128.0564,232200.0
2022-03-08 14:40:00,128.76,129.08,128.39,129.08,179620.0,127.9868,128.3049,127.6191,128.3049,179620.0
2022-03-08 14:50:00,129.05,129.15,128.46,128.58,121380.0,128.2751,128.3745,127.6886,127.8079,121380.0
2022-03-08 15:00:00,128.7,129.43,128.6,129.3,190580.0,127.9272,128.6528,127.8278,128.5236,190580.0
2022-03-08 15:10:00,129.37,129.4,128.88,129.02,239420.0,128.5932,128.623,128.1061,128.2453,239420.0
2022-03-08 15:20:00,129.05,129.06,128.05,128.1,253860.0,128.2751,128.285,127.2811,127.3308,253860.0
2022-03-08 15:30:00,128.09,128.09,127.43,127.83,472140.0,127.3209,127.3209,126.6648,127.0624,472140.0
2022-03-08 15:40:00,127.92,128.06,127.35,127.45,297200.0,127.1519,127.291,126.5853,126.6847,297200.0
2022-03-08 15:50:00,127.49,128.02,127.0,127.1,713980.0,126.7245,127.2513,126.2374,126.3368,713980.0
2022-03-09 09:30:00,131.03,131.26,130.04,130.93,1616460.0,130.2432,130.4718,129.2591,130.1438,1616460.0
2022-03-09 09:40:00,130.84,130.84,129.9,130.3,587820.0,130.0543,130.0543,129.12,129.5176,587820.0
2022-03-09 09:50:00,130.25,130.97,130.13,130.97,359020.0,129.4679,130.1836,129.3486,130.1836,359020.0
2022-03-09 10:00:00,130.9,131.33,130.7,130.99,425960.0,130.114,130.5414,129.9152,130.2034,425960.0
2022-03-09 10:10:00,131.05,131.68,131.0,131.36,523740.0,130.2631,130.8893,130.2134,130.5712,523740.0
2022-03-09 10:20:00,131.4,131.41,130.85,131.04,356200.0,130.611,130.6209,130.0643,130.2531,356200.0
2022-03-09 10:30:00,131.07,131.3,130.83,131.18,333120.0,130.283,130.5116,130.0444,130.3923,333120.0
2022-03-09 10:40:00,131.12,131.29,130.8,130.9,263500.0,130.3327,130.5016,130.0146,130.114,263500.0
2022-03-09 10:50:00,130.96,131.25,130.8,131.1,216960.0,130.1736,130.4619,130.0146,130.3128,216960.0
2022-03-09 11:00:00,131.1,131.4,130.85,131.33,212640.0,130.3128,130.611,130.0643,130.5414,212640.0
2022-03-09 11:10:00,131.33,131.4,130.92,131.1,390300.0,130.5414,130.611,130.1339,130.3128,390300.0
2022-03-09 11:20:00,131.13,131.28,131.01,131.05,216880.0,130.3426,130.4917,130.2233,130.2631,216880.0
2022-03-09 11:30:00,130.96,131.5,130.96,131.39,152160.0,130.1736,130.7104,130.1736,130.601,152160.0
2022-03-09 11:40:00,131.36,131.7,131.36,131.7,264320.0,130.5712,130.9092,130.5712,130.9092,264320.0
2022-03-09 11:50:00,131.63,131.99,131.63,131.93,275020.0,130.8396,131.1974,130.8396,131.1378,275020.0
2022-03-09 12:00:00,131.93,132.07,131.79,132.0,218160.0,131.1378,131.277,130.9986,131.2074,218160.0
2022-03-09 12:10:00,132.0,132.1,131.94,132.03,167280.0,131.2074,131.3068,131.1477,131.2372,167280.0
2022-03-09 12:20:00,132.02,132.13,131.7,132.03,194140.0,131.2273,131.3366,130.9092,131.2372,194140.0
2022-03-09 12:30:00,132.02,132.89,132.02,132.85,250440.0,131.2273,132.092,131.2273,132.0523,250440.0
2022-03-09 12:40:00,132.9,133.71,132.89,133.51,444700.0,132.102,132.9071,132.092,132.7083,444700.0
2022-03-09 12:50:00,133.5,133.5,133.09,133.12,170120.0,132.6984,132.6984,132.2908,132.3207,170120.0
2022-03-09 13:00:00,133.13,133.13,132.58,132.64,138700.0,132.3306,132.3306,131.7839,131.8435,138700.0
2022-03-09 13:10:00,132.63,133.13,132.63,132.94,99160.0,131.8336,132.3306,131.8336,132.1417,99160.0
2022-03-09 13:20:00,132.95,133.21,132.92,133.21,120980.0,132.1517,132.4101,132.1219,132.4101,120980.0
2022-03-09 13:30:00,133.13,133.21,132.85,132.85,90680.0,132.3306,132.4101,132.0523,132.0523,90680.0
2022-03-09 13:40:00,132.95,132.95,132.64,132.71,124980.0,132.1517,132.1517,131.8435,131.9131,124980.0
2022-03-09 13:50:00,132.64,132.99,132.64,132.81,66780.0,131.8435,132.1914,131.8435,132.0125,66780.0
2022-03-09 14:00:00,132.77,133.16,132.77,133.1,98480.0,131.9728,132.3604,131.9728,132.3008,98480.0
2022-03-09 14:10:00,133.15,133.16,132.9,132.96,111500.0,132.3505,132.3604,132.102,132.1616,111500.0
2022-03-09 14:20:00,133.0,133.12,132.89,133.04,69640.0,132.2014,132.3207,132.092,132.2411,69640.0
2022-03-09 14:30:00,133.13,133.33,133.09,133.31,102700.0,132.3306,132.5294,132.2908,132.5095,102700.0
2022-03-09 14:40:00,133.27,133.36,133.11,133.12,97400.0,132.4697,132.5592,132.3107,132.3207,97400.0
2022-03-09 14:50:00,133.19,133.38,133.19,133.33,36160.0,132.3902,132.5791,132.3902,132.5294,36160.0
2022-03-09 15:00:00,133.28,133.63,133.28,133.54,168220.0,132.4797,132.8276,132.4797,132.7381,168220.0
2022-03-09 15:10:00,133.55,133.61,133.22,133.38,233780.0,132.7481,132.8077,132.42,132.5791,233780.0
2022-03-09 15:20:00,133.37,133.54,133.32,133.41,172400.0,132.5691,132.7381,132.5194,132.6089,172400.0
2022-03-09 15:30:00,133.5,133.74,133.48,133.48,238560.0,132.6984,132.9369,132.6785,132.6785,238560.0
2022-03-09 15:40:00,133.46,133.73,133.36,133.4,297360.0,132.6586,132.927,132.5592,132.599,297360.0
2022-03-09 15:50:00,133.51,133.52,133.05,133.38,799300.0,132.7083,132.7182,132.2511,132.5791,799300.0
2022-03-10 09:30:00,131.27,132.1,131.06,131.73,1148780.0,130.4818,131.3068,130.273,130.939,1148780.0
2022-03-10 09:40:00,131.75,132.75,131.75,132.12,528060.0,130.9589,131.9529,130.9589,131.3267,528060.0
2022-03-10 09:50:00,132.12,132.74,132.01,132.47,257180.0,131.3267,131.9429,131.2173,131.6746,257180.0
2022-03-10 10:00:00,132.51,132.51,131.68,132.0,196720.0,131.7143,131.7143,130.8893,131.2074,196720.0
2022-03-10 10:10:00,132.18,132.82,132.06,132.81,126100.0,131.3863,132.0225,131.267,132.0125,126100.0
2022-03-10 10:20:00,132.72,132.76,131.89,131.91,225380.0,131.9231,131.9628,131.098,131.1179,225380.0
2022-03-10 10:30:00,131.91,131.99,131.47,131.71,289820.0,131.1179,131.1974,130.6806,130.9191,289820.0
2022-03-10 10:40:00,131.7,132.08,131.67,131.99,138240.0,130.9092,131.2869,130.8794,131.1974,138240.0
2022-03-10 10:50:00,131.82,131.82,131.58,131.67,231740.0,131.0285,131.0285,130.7899,130.8794,231740.0
2022-03-10 11:00:00,131.72,131.72,131.23,131.23,152440.0,130.9291,130.9291,130.442,130.442,152440.0
2022-03-10 11:10:00,131.2,131.59,131.2,131.44,169820.0,130.4122,130.7998,130.4122,130.6507,169820.0
2022-03-10 11:20:00,131.43,131.69,131.18,131.21,124880.0,130.6408,130.8992,130.3923,130.4221,124880.0
2022-03-10 11:30:00,131.22,131.29,131.04,131.04,222360.0,130.4321,130.5016,130.2531,130.2531,222360.0
2022-03-10 11:40:00,131.05,131.14,130.91,131.01,116820.0,130.2631,130.3525,130.1239,130.2233,116820.0
2022-03-10 11:50:00,131.0,131.4,131.0,131.34,241640.0,130.2134,130.611,130.2134,130.5513,241640.0
2022-03-10 12:00:00,131.29,131.41,131.11,131.11,141340.0,130.5016,130.6209,130.3227,130.3227,141340.0
2022-03-10 12:10:00,131.11,131.26,131.04,131.16,93580.0,130.3227,130.4718,130.2531,130.3724,93580.0
2022-03-10 12:20:00,131.2,131.63,131.18,131.53,213420.0,130.4122,130.8396,130.3923,130.7402,213420.0
2022-03-10 12:30:00,131.52,131.54,131.09,131.17,161460.0,130.7303,130.7501,130.3028,130.3824,161460.0
2022-03-10 12:40:00,131.12,131.44,131.09,131.41,56400.0,130.3327,130.6507,130.3028,130.6209,56400.0
2022-03-10 12:50:00,131.46,131.46,131.14,131.25,71360.0,130.6706,130.6706,130.3525,130.4619,71360.0
2022-03-10 13:00:00,131.26,131.42,131.12,131.18,122000.0,130.4718,130.6309,130.3327,130.3923,122000.0
2022-03-10 13:10:00,131.24,131.53,131.24,131.53,64860.0,130.4519,130.7402,130.4519,130.7402,64860.0
2022-03-10 13:20:00,131.66,131.81,131.56,131.72,85220.0,130.8694,131.0185,130.77,130.9291,85220.0
2022-03-10 13:30:00,131.77,132.0,131.64,131.84,82440.0,130.9788,131.2074,130.8495,131.0483,82440.0
2022-03-10 13:40:00,131.84,132.24,131.68,132.24,128580.0,131.0483,131.4459,130.8893,131.4459,128580.0
2022-03-10 13:50:00,132.22,132.29,132.06,132.19,138240.0,131.4261,131.4956,131.267,131.3962,138240.0
2022-03-10 14:00:00,132.25,132.93,132.13,132.51,175760.0,131.4559,132.1318,131.3366,131.7143,175760.0
2022-03-10 14:10:00,132.47,132.71,132.43,132.69,73660.0,131.6746,131.9131,131.6348,131.8932,73660.0
2022-03-10 14:20:00,132.69,132.79,132.42,132.76,78180.0,131.8932,131.9926,131.6249,131.9628,78180.0
2022-03-10 14:30:00,132.98,133.0,132.78,132.87,103860.0,132.1815,132.2014,131.9827,132.0722,103860.0
2022-03-10 14:40:00,132.94,133.07,132.61,133.02,202600.0,132.1417,132.271,131.8137,132.2213,202600.0
2022-03-10 14:50:00,133.15,133.27,132.8,132.8,225940.0,132.3505,132.4697,132.0026,132.0026,225940.0
2022-03-10 15:00:00,132.85,132.85,132.26,132.43,210600.0,132.0523,132.0523,131.4658,131.6348,210600.0
2022-03-10 15:10:00,132.42,132.75,132.41,132.53,159360.0,131.6249,131.9529,131.6149,131.7342,159360.0
2022-03-10 15:20:00,132.63,132.63,132.24,132.48,147400.0,131.8336,131.8336,131.4459,131.6845,147400.0
2022-03-10 15:30:00,132.54,132.65,132.23,132.3,187700.0,131.7441,131.8535,131.436,131.5056,187700.0
2022-03-10 15:40:00,132.32,132.64,132.28,132.48,323180.0,131.5255,131.8435,131.4857,131.6845,323180.0
2022-03-10 15:50:00,132.53,132.95,132.29,132.4,849780.0,131.7342,132.1517,131.4956,131.605,849780.0
2022-03-11 09:30:00,133.33,133.8,132.9,132.92,1106420.0,132.5294,132.9966,132.102,132.1219,1106420.0
2022-03-11 09:40:00,132.97,133.23,132.66,132.92,373220.0,132.1716,132.43,131.8634,132.1219,373220.0
2022-03-11 09:50:00,132.99,133.42,132.09,132.43,642800.0,132.1914,132.6188,131.2968,131.6348,642800.0
2022-03-11 10:00:00,132.41,132.55,132.0,132.21,229060.0,131.6149,131.7541,131.2074,131.4161,229060.0
2022-03-11 10:10:00,132.31,132.51,132.19,132.42,215820.0,131.5155,131.7143,131.3962,131.6249,215820.0
2022-03-11 10:20:00,132.26,132.43,132.19,132.42,173140.0,131.4658,131.6348,131.3962,131.6249,173140.0
2022-03-11 10:30:00,132.3,132.37,131.94,132.09,212140.0,131.5056,131.5752,131.1477,131.2968,212140.0
2022-03-11 10:40:00,132.13,132.67,132.13,132.67,137400.0,131.3366,131.8734,131.3366,131.8734,137400.0
2022-03-11 10:50:00,132.53,132.97,132.53,132.96,110240.0,131.7342,132.1716,131.7342,132.1616,110240.0
2022-03-11 11:00:00,132.9,132.96,132.25,132.41,144140.0,132.102,132.1616,131.4559,131.6149,144140.0
2022-03-11 11:10:00,132.57,132.63,132.05,132.33,167460.0,131.774,131.8336,131.2571,131.5354,167460.0
2022-03-11 11:20:00,132.27,132.42,132.05,132.06,245520.0,131.4758,131.6249,131.2571,131.267,245520.0
2022-03-11 11:30:00,132.1,132.12,131.63,131.82,294820.0,131.3068,131.3267,130.8396,131.0285,294820.0
2022-03-11 11:40:00,131.79,131.98,131.56,131.9,226960.0,130.9986,131.1875,130.77,131.108,226960.0
2022-03-11 11:50:00,131.86,131.89,131.6,131.89,76000.0,131.0682,131.098,130.8098,131.098,76000.0
2022-03-11 12:00:00,131.86,131.87,131.45,131.5,149980.0,131.0682,131.0782,130.6607,130.7104,149980.0
2022-03-11 12:10:00,131.54,131.68,131.41,131.68,142800.0,130.7501,130.8893,130.6209,130.8893,142800.0
2022-03-11 12:20:00,131.7,131.81,131.2,131.2,181180.0,130.9092,131.0185,130.4122,130.4122,181180.0
2022-03-11 12:30:00,131.18,131.29,130.77,130.84,376560.0,130.3923,130.5016,129.9848,130.0543,376560.0
2022-03-11 12:40:00,130.85,131.18,130.8,131.11,224280.0,130.0643,130.3923,130.0146,130.3227,224280.0
2022-03-11 12:50:00,131.17,131.35,131.09,131.29,218820.0,130.3824,130.5613,130.3028,130.5016,218820.0
2022-03-11 13:00:00,131.19,131.58,131.05,131.4,184960.0,130.4022,130.7899,130.2631,130.611,184960.0
2022-03-11 13:10:00,131.5,131.56,131.25,131.49,77580.0,130.7104,130.77,130.4619,130.7004,77580.0
2022-03-11 13:20:00,131.62,131.73,131.44,131.65,127320.0,130.8297,130.939,130.6507,130.8595,127320.0
2022-03-11 13:30:00,131.72,131.78,131.41,131.41,144380.0,130.9291,130.9887,130.6209,130.6209,144380.0
2022-03-11 13:40:00,131.42,131.74,131.39,131.71,59900.0,130.6309,130.9489,130.601,130.9191,59900.0
2022-03-11 13:50:00,131.64,131.64,131.12,131.21,63020.0,130.8495,130.8495,130.3327,130.4221,63020.0
2022-03-11 14:00:00,131.11,131.37,131.11,131.27,49980.0,130.3227,130.5812,130.3227,130.4818,49980.0
2022-03-11 14:10:00,131.27,131.42,131.21,131.21,87220.0,130.4818,130.6309,130.4221,130.4221,87220.0
2022-03-11 14:20:00,131.17,131.75,131.17,131.66,111760.0,130.3824,130.9589,130.3824,130.8694,111760.0
2022-03-11 14:30:00,131.64,131.7,131.43,131.53,57920.0,130.8495,130.9092,130.6408,130.7402,57920.0
2022-03-11 14:40:00,131.4,131.47,131.11,131.25,80680.0,130.611,130.6806,130.3227,130.4619,80680.0
2022-03-11 14:50:00,131.12,131.18,130.85,130.92,282300.0,130.3327,130.3923,130.0643,130.1339,282300.0
2022-03-11 15:00:00,130.78,130.87,130.6,130.77,253180.0,129.9947,130.0842,129.8158,129.9848,253180.0
2022-03-11 15:10:00,130.78,130.88,130.56,130.75,277400.0,129.9947,130.0941,129.776,129.9649,277400.0
2022-03-11 15:20:00,130.72,130.74,130.37,130.39,277620.0,129.9351,129.9549,129.5872,129.607,277620.0
2022-03-11 15:30:00,130.3,130.52,130.19,130.49,319560.0,129.5176,129.7363,129.4082,129.7064,319560.0
2022-03-11 15:40:00,130.39,130.58,130.12,130.16,357200.0,129.607,129.7959,129.3387,129.3784,357200.0
2022-03-11 15:50:00,130.13,130.2,129.63,129.87,1637860.0,129.3486,129.4182,128.8516,129.0902,1637860.0
2022-03-14 09:30:00,130.31,130.41,129.02,129.27,974540.0,129.5275,129.6269,128.2453,128.4938,974540.0
2022-03-14 09:40:00,129.32,130.0,129.1,129.73,460420.0,128.5435,129.2194,128.3248,128.951,460420.0
2022-03-14 09:50:00,129.73,129.87,128.64,128.64,291720.0,128.951,129.0902,127.8676,127.8676,291720.0
2022-03-14 10:00:00,128.62,129.25,128.12,129.21,407820.0,127.8477,128.4739,127.3507,128.4341,407820.0
2022-03-14 10:10:00,129.22,129.79,129.12,129.45,152920.0,128.4441,129.0106,128.3447,128.6727,152920.0
2022-03-14 10:20:00,129.38,129.78,129.28,129.34,155540.0,128.6031,129.0007,128.5037,128.5633,155540.0
2022-03-14 10:30:00,129.26,129.35,128.84,129.29,139700.0,128.4838,128.5733,128.0664,128.5136,139700.0
2022-03-14 10:40:00,129.35,129.38,129.08,129.27,92980.0,128.5733,128.6031,128.3049,128.4938,92980.0
2022-03-14 10:50:00,129.38,129.74,129.32,129.4,82300.0,128.6031,128.9609,128.5435,128.623,82300.0
2022-03-14 11:00:00,129.6,129.6,129.32,129.4,64480.0,128.8218,128.8218,128.5435,128.623,64480.0
2022-03-14 11:10:00,129.22,129.22,128.79,128.93,109260.0,128.4441,128.4441,128.0167,128.1558,109260.0
2022-03-14 11:20:00,128.94,129.0,128.29,128.38,177160.0,128.1658,128.2254,127.5197,127.6091,177160.0
2022-03-14 11:30:00,128.39,128.52,128.1,128.14,136780.0,127.6191,127.7483,127.3308,127.3706,136780.0
2022-03-14 11:40:00,128.12,128.15,127.15,127.22,842220.0,127.3507,127.3805,126.3865,126.4561,842220.0
2022-03-14 11:50:00,127.27,127.48,127.2,127.36,338600.0,126.5058,126.7145,126.4362,126.5952,338600.0
2022-03-14 12:00:00,127.35,127.41,126.69,126.72,277740.0,126.5853,126.6449,125.9293,125.9591,277740.0
2022-03-14 12:10:00,126.7,126.7,126.3,126.63,429160.0,125.9392,125.9392,125.5416,125.8696,429160.0
2022-03-14 12:20:00,126.6,126.65,126.29,126.51,463600.0,125.8398,125.8895,125.5317,125.7503,463600.0
2022-03-14 12:30:00,126.51,126.9,126.47,126.56,263880.0,125.7503,126.138,125.7106,125.8,263880.0
2022-03-14 12:40:00,126.54,126.72,126.29,126.31,160140.0,125.7802,125.9591,125.5317,125.5515,160140.0
2022-03-14 12:50:00,126.31,126.32,125.77,125.88,476180.0,125.5515,125.5615,125.0148,125.1241,476180.0
2022-03-14 13:00:00,125.92,125.94,125.5,125.5,281620.0,125.1639,125.1838,124.7464,124.7464,281620.0
2022-03-14 13:10:00,125.56,125.7,125.51,125.61,335200.0,124.806,124.9452,124.7563,124.8557,335200.0
2022-03-14 13:20:00,125.58,125.71,125.31,125.4,367220.0,124.8259,124.9551,124.5575,124.647,367220.0
2022-03-14 13:30:00,125.45,125.54,125.28,125.3,201740.0,124.6967,124.7862,124.5277,124.5476,201740.0
2022-03-14 13:40:00,125.36,125.8,125.3,125.66,382480.0,124.6072,125.0446,124.5476,124.9054,382480.0
2022-03-14 13:50:00,125.89,126.26,125.89,126.01,189200.0,125.1341,125.5018,125.1341,125.2533,189200.0
2022-03-14 14:00:00,126.02,126.34,125.95,126.31,66680.0,125.2633,125.5814,125.1937,125.5515,66680.0
2022-03-14 14:10:00,126.2,126.29,125.88,125.91,118380.0,125.4422,125.5317,125.1241,125.1539,118380.0
2022-03-14 14:20:00,126.0,126.06,125.76,125.76,90180.0,125.2434,125.303,125.0048,125.0048,90180.0
2022-03-14 14:30:00,125.77,126.35,125.71,126.23,109280.0,125.0148,125.5913,124.9551,125.472,109280.0
2022-03-14 14:40:00,126.23,126.25,126.02,126.1,102740.0,125.472,125.4919,125.2633,125.3428,102740.0
2022-03-14 14:50:00,126.06,126.52,126.05,126.43,91860.0,125.303,125.7603,125.2931,125.6708,91860.0
2022-03-14 15:00:00,126.35,126.72,126.03,126.12,459480.0,125.5913,125.9591,125.2732,125.3627,459480.0
2022-03-14 15:10:00,126.07,126.33,125.92,125.98,383700.0,125.313,125.5714,125.1639,125.2235,383700.0
2022-03-14 15:20:00,126.03,126.21,125.81,125.81,420880.0,125.2732,125.4521,125.0545,125.0545,420880.0
2022-03-14 15:30:00,125.83,125.84,125.51,125.82,327040.0,125.0744,125.0844,124.7563,125.0645,327040.0
2022-03-14 15:40:00,125.76,126.21,125.66,125.99,245640.0,125.0048,125.4521,124.9054,125.2335,245640.0
2022-03-14 15:50:00,125.99,125.99,125.55,125.9,668600.0,125.2335,125.2335,124.7961,125.144,668600.0
2022-03-15 09:30:00,126.91,127.43,125.86,126.22,969600.0,126.1479,126.6648,125.1042,125.4621,969600.0
2022-03-15 09:40:00,126.22,126.23,125.72,125.96,391680.0,125.4621,125.472,124.9651,125.2036,391680.0
2022-03-15 09:50:00,126.05,126.47,125.95,126.47,311860.0,125.2931,125.7106,125.1937,125.7106,311860.0
2022-03-15 10:00:00,126.34,126.85,126.34,126.61,241300.0,125.5814,126.0883,125.5814,125.8497,241300.0
2022-03-15 10:10:00,126.73,126.85,126.29,126.54,207260.0,125.969,126.0883,125.5317,125.7802,207260.0
2022-03-15 10:20:00,126.67,127.24,126.67,127.23,180840.0,125.9094,126.476,125.9094,126.466,180840.0
2022-03-15 10:30:00,127.26,128.09,127.18,128.03,280620.0,126.4958,127.3209,126.4163,127.2612,280620.0
2022-03-15 10:40:00,128.09,128.18,127.83,127.87,158520.0,127.3209,127.4103,127.0624,127.1022,158520.0
2022-03-15 10:50:00,127.91,128.03,127.71,127.93,204820.0,127.1419,127.2612,126.9431,127.1618,204820.0
2022-03-15 11:00:00,127.95,128.59,127.95,128.38,329580.0,127.1817,127.8179,127.1817,127.6091,329580.0
2022-03-15 11:10:00,128.49,128.86,128.42,128.86,223160.0,127.7185,128.0862,127.6489,128.0862,223160.0
2022-03-15 11:20:00,128.91,129.36,128.78,129.36,168200.0,128.1359,128.5832,128.0067,128.5832,168200.0
2022-03-15 11:30:00,129.4,129.85,129.34,129.68,264920.0,128.623,129.0703,128.5633,128.9013,264920.0
2022-03-15 11:40:00,129.67,129.67,129.36,129.65,164680.0,128.8914,128.8914,128.5832,128.8715,164680.0
2022-03-15 11:50:00,129.7,129.76,128.6,128.86,250140.0,128.9212,128.9808,127.8278,128.0862,250140.0
2022-03-15 12:00:00,128.78,129.18,128.29,129.04,149160.0,128.0067,128.4043,127.5197,128.2651,149160.0
2022-03-15 12:10:00,128.95,129.11,128.83,129.11,75760.0,128.1757,128.3347,128.0564,128.3347,75760.0
2022-03-15 12:20:00,129.11,129.3,129.05,129.24,129280.0,128.3347,128.5236,128.2751,128.4639,129280.0
2022-03-15 12:30:00,129.19,129.22,129.0,129.03,68360.0,128.4142,128.4441,128.2254,128.2552,68360.0
2022-03-15 12:40:00,129.0,129.0,128.71,128.71,116120.0,128.2254,128.2254,127.9371,127.9371,116120.0
2022-03-15 12:50:00,128.68,128.78,128.5,128.73,88140.0,127.9073,128.0067,127.7284,127.957,88140.0
2022-03-15 13:00:00,128.75,128.8,128.39,128.48,104500.0,127.9769,128.0266,127.6191,127.7085,104500.0
2022-03-15 13:10:00,128.46,128.46,128.07,128.12,87840.0,127.6886,127.6886,127.301,127.3507,87840.0
2022-03-15 13:20:00,128.16,128.6,128.16,128.6,46860.0,127.3904,127.8278,127.3904,127.8278,46860.0
2022-03-15 13:30:00,128.3,128.58,128.26,128.29,74660.0,127.5296,127.8079,127.4898,127.5197,74660.0
2022-03-15 13:40:00,128.28,128.37,128.14,128.15,85680.0,127.5097,127.5992,127.3706,127.3805,85680.0
2022-03-15 13:50:00,128.15,128.2,127.93,128.08,99920.0,127.3805,127.4302,127.1618,127.3109,99920.0
2022-03-15 14:00:00,128.05,128.14,127.6,127.76,115020.0,127.2811,127.3706,126.8338,126.9928,115020.0
2022-03-15 14:10:00,127.86,127.86,127.35,127.47,165460.0,127.0922,127.0922,126.5853,126.7046,165460.0
2022-03-15 14:20:00,127.48,127.9,127.33,127.82,102720.0,126.7145,127.132,126.5654,127.0525,102720.0
2022-03-15 14:30:00,127.75,128.1,127.65,127.96,98220.0,126.9829,127.3308,126.8835,127.1916,98220.0
2022-03-15 14:40:00,127.95,128.21,127.91,128.11,144280.0,127.1817,127.4401,127.1419,127.3407,144280.0
2022-03-15 14:50:00,128.25,128.45,128.16,128.43,99900.0,127.4799,127.6787,127.3904,127.6588,99900.0
2022-03-15 15:00:00,128.4,128.71,128.36,128.63,138960.0,127.629,127.9371,127.5892,127.8576,138960.0
2022-03-15 15:10:00,128.65,129.06,128.42,129.04,170580.0,127.8775,128.285,127.6489,128.2651,170580.0
2022-03-15 15:20:00,129.06,129.43,128.96,129.34,221300.0,128.285,128.6528,128.1856,128.5633,221300.0
2022-03-15 15:30:00,129.39,129.7,129.28,129.4,139180.0,128.613,128.9212,128.5037,128.623,139180.0
2022-03-15 15:40:00,129.44,129.44,129.01,129.26,277520.0,128.6627,128.6627,128.2353,128.4838,277520.0
2022-03-15 15:50:00,129.38,129.65,128.93,129.21,864200.0,128.6031,128.8715,128.1558,128.4341,864200.0
2022-03-16 09:30:00,130.74,131.27,130.49,131.18,876620.0,129.9549,130.4818,129.7064,130.3923,876620.0
2022-03-16 09:40:00,131.15,131.96,131.15,131.72,479940.0,130.3625,131.1676,130.3625,130.9291,479940.0
2022-03-16 09:50:00,131.75,131.89,131.42,131.57,331060.0,130.9589,131.098,130.6309,130.78,331060.0
2022-03-16 10:00:00,131.6,132.05,131.34,131.36,187960.0,130.8098,131.2571,130.5513,130.5712,187960.0
2022-03-16 10:10:00,131.45,132.37,131.45,132.32,242740.0,130.6607,131.5752,130.6607,131.5255,242740.0
2022-03-16 10:20:00,132.32,132.39,132.04,132.07,190880.0,131.5255,131.595,131.2471,131.277,190880.0
2022-03-16 10:30:00,132.12,132.4,131.97,132.4,160100.0,131.3267,131.605,131.1776,131.605,160100.0
2022-03-16 10:40:00,132.45,132.5,131.83,132.03,277700.0,131.6547,131.7044,131.0384,131.2372,277700.0
2022-03-16 10:50:00,132.05,132.53,131.98,132.5,240380.0,131.2571,131.7342,131.1875,131.7044,240380.0
2022-03-16 11:00:00,132.56,132.64,132.03,132.11,146300.0,131.764,131.8435,131.2372,131.3167,146300.0
2022-03-16 11:10:00,132.04,132.27,132.04,132.19,149960.0,131.2471,131.4758,131.2471,131.3962,149960.0
2022-03-16 11:20:00,132.29,132.4,132.18,132.29,85180.0,131.4956,131.605,131.3863,131.4956,85180.0
2022-03-16 11:30:00,132.31,132.42,132.1,132.2,118720.0,131.5155,131.6249,131.3068,131.4062,118720.0
2022-03-16 11:40:00,132.13,132.21,132.1,132.1,77020.0,131.3366,131.4161,131.3068,131.3068,77020.0
2022-03-16 11:50:00,132.22,132.43,132.17,132.27,107480.0,131.4261,131.6348,131.3764,131.4758,107480.0
2022-03-16 12:00:00,132.26,132.64,132.26,132.48,156640.0,131.4658,131.8435,131.4658,131.6845,156640.0
2022-03-16 12:10:00,132.43,132.48,132.31,132.42,99280.0,131.6348,131.6845,131.5155,131.6249,99280.0
2022-03-16 12:20:00,132.41,132.46,132.04,132.1,111240.0,131.6149,131.6646,131.2471,131.3068,111240.0
2022-03-16 12:30:00,132.23,132.23,131.38,131.41,151760.0,131.436,131.436,130.5911,130.6209,151760.0
2022-03-16 12:40:00,131.41,131.59,130.9,130.9,251020.0,130.6209,130.7998,130.114,130.114,251020.0
2022-03-16 12:50:00,130.92,131.11,130.88,131.11,98280.0,130.1339,130.3227,130.0941,130.3227,98280.0
2022-03-16 13:00:00,131.1,131.17,130.92,131.0,89320.0,130.3128,130.3824,130.1339,130.2134,89320.0
2022-03-16 13:10:00,130.7,130.97,130.67,130.95,62000.0,129.9152,130.1836,129.8854,130.1637,62000.0
2022-03-16 13:20:00,130.94,131.01,130.79,130.96,68280.0,130.1537,130.2233,130.0046,130.1736,68280.0
2022-03-16 13:30:00,131.0,131.45,131.0,131.34,84300.0,130.2134,130.6607,130.2134,130.5513,84300.0
2022-03-16 13:40:00,131.12,131.25,131.05,131.25,67220.0,130.3327,130.4619,130.2631,130.4619,67220.0
2022-03-16 13:50:00,131.25,131.43,131.14,131.39,85100.0,130.4619,130.6408,130.3525,130.601,85100.0
2022-03-16 14:00:00,131.26,131.26,129.87,129.87,446580.0,130.4718,130.4718,129.0902,129.0902,446580.0
2022-03-16 14:10:00,129.85,129.97,129.25,129.85,307340.0,129.0703,129.1896,128.4739,129.0703,307340.0
2022-03-16 14:20:00,129.85,129.85,129.26,129.43,101000.0,129.0703,129.0703,128.4838,128.6528,101000.0
2022-03-16 14:30:00,129.25,130.07,128.73,130.07,347200.0,128.4739,129.289,127.957,129.289,347200.0
2022-03-16 14:40:00,129.93,130.95,129.89,130.62,345860.0,129.1498,130.1637,129.11,129.8357,345860.0
2022-03-16 14:50:00,130.68,131.59,130.47,131.07,232740.0,129.8953,130.7998,129.6866,130.283,232740.0
2022-03-16 15:00:00,131.14,131.45,130.73,131.17,247480.0,130.3525,130.6607,129.945,130.3824,247480.0
2022-03-16 15:10:00,131.07,131.96,131.07,131.93,153260.0,130.283,131.1676,130.283,131.1378,153260.0
2022-03-16 15:20:00,131.96,132.39,131.79,132.34,358840.0,131.1676,131.595,130.9986,131.5453,358840.0
2022-03-16 15:30:00,132.34,132.39,131.95,132.05,297340.0,131.5453,131.595,131.1577,131.2571,297340.0
2022-03-16 15:40:00,132.07,132.54,131.95,132.52,335640.0,131.277,131.7441,131.1577,131.7243,335640.0
2022-03-16 15:50:00,132.56,133.33,132.56,133.33,1296680.0,131.764,132.5294,131.764,132.5294,1296680.0
2022-03-17 09:30:00,133.15,133.15,132.5,133.0,595280.0,132.3505,132.3505,131.7044,132.2014,595280.0
2022-03-17 09:40:00,133.08,133.15,132.81,132.88,219920.0,132.2809,132.3505,132.0125,132.0821,219920.0
2022-03-17 09:50:00,132.8,133.54,132.8,133.54,271280.0,132.0026,132.7381,132.0026,132.7381,271280.0
2022-03-17 10:00:00,133.45,133.83,133.36,133.83,319600.0,132.6487,133.0264,132.5592,133.0264,319600.0
2022-03-17 10:10:00,133.83,133.92,132.92,132.95,352560.0,133.0264,133.1158,132.1219,132.1517,352560.0
2022-03-17 10:20:00,133.07,133.34,132.85,133.01,121960.0,132.271,132.5393,132.0523,132.2113,121960.0
2022-03-17 10:30:00,133.01,133.02,132.57,132.71,140600.0,132.2113,132.2213,131.774,131.9131,140600.0
2022-03-17 10:40:00,132.76,132.86,132.27,132.46,171280.0,131.9628,132.0622,131.4758,131.6646,171280.0
2022-03-17 10:50:00,132.51,132.57,132.19,132.5,155240.0,131.7143,131.774,131.3962,131.7044,155240.0
2022-03-17 11:00:00,132.48,132.6,132.26,132.55,197320.0,131.6845,131.8038,131.4658,131.7541,197320.0
2022-03-17 11:10:00,132.53,132.53,132.24,132.43,90000.0,131.7342,131.7342,131.4459,131.6348,90000.0
2022-03-17 11:20:00,132.47,132.7,132.32,132.49,151240.0,131.6746,131.9032,131.5255,131.6944,151240.0
2022-03-17 11:30:00,132.46,132.88,132.46,132.83,92180.0,131.6646,132.0821,131.6646,132.0324,92180.0
2022-03-17 11:40:00,132.9,132.99,132.45,132.46,122800.0,132.102,132.1914,131.6547,131.6646,122800.0
2022-03-17 11:50:00,132.56,133.14,132.52,132.87,92820.0,131.764,132.3405,131.7243,132.0722,92820.0
2022-03-17 12:00:00,132.86,132.88,132.61,132.88,83400.0,132.0622,132.0821,131.8137,132.0821,83400.0
2022-03-17 12:10:00,132.9,132.9,132.74,132.81,36000.0,132.102,132.102,131.9429,132.0125,36000.0
2022-03-17 12:20:00,133.0,133.26,132.98,133.25,79740.0,132.2014,132.4598,132.1815,132.4499,79740.0
2022-03-17 12:30:00,133.18,133.33,133.06,133.33,122340.0,132.3803,132.5294,132.261,132.5294,122340.0
2022-03-17 12:40:00,133.28,133.39,133.14,133.19,83800.0,132.4797,132.589,132.3405,132.3902,83800.0
2022-03-17 12:50:00,133.34,133.49,133.26,133.41,170940.0,132.5393,132.6884,132.4598,132.6089,170940.0
2022-03-17 13:00:00,133.22,133.59,133.21,133.49,115100.0,132.42,132.7878,132.4101,132.6884,115100.0
2022-03-17 13:10:00,133.43,133.5,132.84,133.06,421880.0,132.6288,132.6984,132.0423,132.261,421880.0
2022-03-17 13:20:00,133.03,133.53,133.01,133.47,113180.0,132.2312,132.7282,132.2113,132.6685,113180.0
2022-03-17 13:30:00,133.54,133.58,133.43,133.56,155660.0,132.7381,132.7779,132.6288,132.758,155660.0
2022-03-17 13:40:00,133.63,134.08,133.62,134.08,201880.0,132.8276,133.2749,132.8176,133.2749,201880.0
2022-03-17 13:50:00,134.04,134.07,133.86,133.86,150660.0,133.2351,133.2649,133.0562,133.0562,150660.0
2022-03-17 14:00:00,133.84,133.99,133.64,133.92,190000.0,133.0363,133.1854,132.8375,133.1158,190000.0
2022-03-17 14:10:00,133.92,133.92,133.55,133.63,117000.0,133.1158,133.1158,132.7481,132.8276,117000.0
2022-03-17 14:20:00,133.65,133.74,133.2,133.2,141800.0,132.8475,132.9369,132.4002,132.4002,141800.0
2022-03-17 14:30:00,133.32,133.6,133.3,133.47,198080.0,132.5194,132.7978,132.4996,132.6685,198080.0
2022-03-17 14:40:00,133.39,133.64,133.34,133.52,107840.0,132.589,132.8375,132.5393,132.7182,107840.0
2022-03-17 14:50:00,133.54,133.55,133.38,133.51,87980.0,132.7381,132.7481,132.5791,132.7083,87980.0
2022-03-17 15:00:00,133.48,133.75,133.42,133.46,226560.0,132.6785,132.9469,132.6188,132.6586,226560.0
2022-03-17 15:10:00,133.43,133.46,133.0,133.31,187180.0,132.6288,132.6586,132.2014,132.5095,187180.0
2022-03-17 15:20:00,133.34,133.43,133.08,133.43,149620.0,132.5393,132.6288,132.2809,132.6288,149620.0
2022-03-17 15:30:00,133.46,133.55,133.33,133.53,174880.0,132.6586,132.7481,132.5294,132.7282,174880.0
2022-03-17 15:40:00,133.6,134.01,133.6,133.83,561940.0,132.7978,133.2053,132.7978,133.0264,561940.0
2022-03-17 15:50:00,133.84,133.84,133.39,133.83,1225660.0,133.0363,133.0363,132.589,133.0264,1225660.0
2022-03-18 09:30:00,133.14,133.44,132.26,132.67,5081320.0,132.3405,132.6387,131.4658,131.8734,5081320.0
2022-03-18 09:40:00,132.66,133.05,132.33,133.05,451440.0,131.8634,132.2511,131.5354,132.2511,451440.0
2022-03-18 09:50:00,133.05,133.14,132.73,133.11,225780.0,132.2511,132.3405,131.933,132.3107,225780.0
2022-03-18 10:00:00,133.2,133.77,133.15,133.6,434460.0,132.4002,132.9667,132.3505,132.7978,434460.0
2022-03-18 10:10:00,133.62,134.21,133.62,133.92,288740.0,132.8176,133.4041,132.8176,133.1158,288740.0
2022-03-18 10:20:00,133.86,133.95,133.65,133.7,132500.0,133.0562,133.1457,132.8475,132.8972,132500.0
2022-03-18 10:30:00,133.73,133.78,133.2,133.22,268100.0,132.927,132.9767,132.4002,132.42,268100.0
2022-03-18 10:40:00,133.2,133.46,133.08,133.36,262760.0,132.4002,132.6586,132.2809,132.5592,262760.0
2022-03-18 10:50:00,133.26,133.66,133.17,133.6,152000.0,132.4598,132.8574,132.3704,132.7978,152000.0
2022-03-18 11:00:00,133.64,134.34,133.57,134.31,253040.0,132.8375,133.5333,132.7679,133.5035,253040.0
2022-03-18 11:10:00,134.35,134.45,134.15,134.35,275800.0,133.5433,133.6427,133.3445,133.5433,275800.0
2022-03-18 11:20:00,134.35,134.64,134.17,134.58,191680.0,133.5433,133.8315,133.3643,133.7719,191680.0
2022-03-18 11:30:00,134.65,134.81,134.53,134.81,300400.0,133.8415,134.0005,133.7222,134.0005,300400.0
2022-03-18 11:40:00,134.8,134.8,134.43,134.43,151980.0,133.9906,133.9906,133.6228,133.6228,151980.0
2022-03-18 11:50:00,134.46,134.6,134.32,134.44,150220.0,133.6526,133.7918,133.5134,133.6327,150220.0
2022-03-18 12:00:00,134.43,134.54,134.37,134.51,122920.0,133.6228,133.7321,133.5631,133.7023,122920.0
2022-03-18 12:10:00,134.51,134.85,134.5,134.82,63880.0,133.7023,134.0403,133.6924,134.0104,63880.0
2022-03-18 12:20:00,134.72,134.87,134.7,134.82,116740.0,133.911,134.0601,133.8912,134.0104,116740.0
2022-03-18 12:30:00,134.85,135.08,134.83,134.97,255480.0,134.0403,134.2689,134.0204,134.1595,255480.0
2022-03-18 12:40:00,134.99,135.09,134.79,134.87,271900.0,134.1794,134.2788,133.9806,134.0601,271900.0
2022-03-18 12:50:00,134.89,135.05,134.82,134.9,84600.0,134.08,134.2391,134.0104,134.09,84600.0
2022-03-18 13:00:00,134.85,134.96,134.75,134.91,116400.0,134.0403,134.1496,133.9409,134.0999,116400.0
2022-03-18 13:10:00,134.88,135.07,134.85,134.95,127660.0,134.0701,134.2589,134.0403,134.1397,127660.0
2022-03-18 13:20:00,134.84,135.1,134.84,135.1,199300.0,134.0303,134.2888,134.0303,134.2888,199300.0
2022-03-18 13:30:00,135.1,135.33,135.1,135.17,198460.0,134.2888,134.5174,134.2888,134.3583,198460.0
2022-03-18 13:40:00,135.14,135.15,134.94,135.02,246220.0,134.3285,134.3385,134.1297,134.2092,246220.0
2022-03-18 13:50:00,135.02,135.19,134.92,135.01,180260.0,134.2092,134.3782,134.1098,134.1993,180260.0
2022-03-18 14:00:00,135.05,135.1,134.92,134.92,90360.0,134.2391,134.2888,134.1098,134.1098,90360.0
2022-03-18 14:10:00,134.89,135.18,134.82,135.16,99360.0,134.08,134.3683,134.0104,134.3484,99360.0
2022-03-18 14:20:00,135.18,135.18,134.96,135.13,163820.0,134.3683,134.3683,134.1496,134.3186,163820.0
2022-03-18 14:30:00,135.1,135.28,134.98,135.25,151200.0,134.2888,134.4677,134.1695,134.4379,151200.0
2022-03-18 14:40:00,135.22,135.26,135.05,135.22,180420.0,134.408,134.4478,134.2391,134.408,180420.0
2022-03-18 14:50:00,135.21,135.37,135.18,135.37,69040.0,134.3981,134.5571,134.3683,134.5571,69040.0
2022-03-18 15:00:00,135.3,135.5,135.24,135.5,113280.0,134.4876,134.6864,134.4279,134.6864,113280.0
2022-03-18 15:10:00,135.5,135.85,135.46,135.85,180300.0,134.6864,135.0343,134.6466,135.0343,180300.0
2022-03-18 15:20:00,135.92,135.94,135.6,135.68,267820.0,135.1038,135.1237,134.7858,134.8653,267820.0
2022-03-18 15:30:00,135.7,135.98,135.6,135.66,439000.0,134.8852,135.1635,134.7858,134.8454,439000.0
2022-03-18 15:40:00,135.65,135.98,135.63,135.83,513600.0,134.8355,135.1635,134.8156,135.0144,513600.0
2022-03-18 15:50:00,135.79,136.24,135.57,136.11,1083180.0,134.9746,135.4219,134.7559,135.2927,1083180.0
2022-03-21 09:30:00,136.16,136.55,135.75,136.55,1000280.0,135.3424,135.7301,134.9349,135.7301,1000280.0
2022-03-21 09:40:00,136.63,137.05,136.13,136.17,352320.0,135.8096,136.2271,135.3126,135.3523,352320.0
2022-03-21 09:50:00,136.19,136.34,135.34,135.58,574760.0,135.3722,135.5213,134.5273,134.7659,574760.0
2022-03-21 10:00:00,135.5,135.81,135.49,135.52,384420.0,134.6864,134.9945,134.6764,134.7062,384420.0
2022-03-21 10:10:00,135.61,135.67,135.1,135.36,347240.0,134.7957,134.8553,134.2888,134.5472,347240.0
2022-03-21 10:20:00,135.2,135.2,134.83,135.01,294780.0,134.3882,134.3882,134.0204,134.1993,294780.0
2022-03-21 10:30:00,135.08,135.39,134.96,135.36,203460.0,134.2689,134.577,134.1496,134.5472,203460.0
2022-03-21 10:40:00,135.42,135.61,135.25,135.49,196700.0,134.6068,134.7957,134.4379,134.6764,196700.0
2022-03-21 10:50:00,135.6,136.21,135.6,136.17,251760.0,134.7858,135.3921,134.7858,135.3523,251760.0
2022-03-21 11:00:00,136.2,136.42,135.91,135.91,154760.0,135.3822,135.6008,135.0939,135.0939,154760.0
2022-03-21 11:10:00,135.91,136.62,135.91,136.3,182100.0,135.0939,135.7996,135.0939,135.4816,182100.0
2022-03-21 11:20:00,136.36,136.68,136.15,136.61,114960.0,135.5412,135.8593,135.3325,135.7897,114960.0
2022-03-21 11:30:00,136.61,136.65,136.23,136.44,177260.0,135.7897,135.8295,135.412,135.6207,177260.0
2022-03-21 11:40:00,136.56,136.6,136.3,136.38,51300.0,135.74,135.7798,135.4816,135.5611,51300.0
2022-03-21 11:50:00,136.44,136.66,136.33,136.38,74240.0,135.6207,135.8394,135.5114,135.5611,74240.0
2022-03-21 12:00:00,136.49,136.52,136.05,136.36,143060.0,135.6704,135.7002,135.2331,135.5412,143060.0
2022-03-21 12:10:00,136.28,136.43,136.18,136.3,94040.0,135.4617,135.6108,135.3623,135.4816,94040.0
2022-03-21 12:20:00,136.44,136.6,136.28,136.37,63420.0,135.6207,135.7798,135.4617,135.5511,63420.0
2022-03-21 12:30:00,136.37,136.37,135.44,135.67,198700.0,135.5511,135.5511,134.6267,134.8553,198700.0
2022-03-21 12:40:00,135.7,135.98,135.7,135.93,107500.0,134.8852,135.1635,134.8852,135.1138,107500.0
2022-03-21 12:50:00,135.69,135.69,135.02,135.04,79320.0,134.8752,134.8752,134.2092,134.2291,79320.0
2022-03-21 13:00:00,135.0,135.08,134.8,134.95,106400.0,134.1894,134.2689,133.9906,134.1397,106400.0
2022-03-21 13:10:00,134.93,134.93,134.26,134.29,147640.0,134.1198,134.1198,133.4538,133.4836,147640.0
2022-03-21 13:20:00,134.31,134.46,134.17,134.17,258600.0,133.5035,133.6526,133.3643,133.3643,258600.0
2022-03-21 13:30:00,134.12,134.85,134.09,134.83,63600.0,133.3146,134.0403,133.2848,134.0204,63600.0
2022-03-21 13:40:00,134.78,134.84,134.49,134.8,44160.0,133.9707,134.0303,133.6824,133.9906,44160.0
2022-03-21 13:50:00,134.8,135.0,134.75,134.85,65060.0,133.9906,134.1894,133.9409,134.0403,65060.0
2022-03-21 14:00:00,134.92,135.0,134.66,134.92,66000.0,134.1098,134.1894,133.8514,134.1098,66000.0
2022-03-21 14:10:00,134.94,134.96,134.62,134.86,49940.0,134.1297,134.1496,133.8116,134.0502,49940.0
2022-03-21 14:20:00,134.92,135.6,134.92,135.43,89860.0,134.1098,134.7858,134.1098,134.6168,89860.0
2022-03-21 14:30:00,135.31,135.46,135.24,135.42,57540.0,134.4975,134.6466,134.4279,134.6068,57540.0
2022-03-21 14:40:00,135.33,135.42,135.08,135.25,55840.0,134.5174,134.6068,134.2689,134.4379,55840.0
2022-03-21 14:50:00,135.07,135.25,134.66,134.75,73220.0,134.2589,134.4379,133.8514,133.9409,73220.0
2022-03-21 15:00:00,134.73,135.03,134.69,135.0,64220.0,133.921,134.2192,133.8812,134.1894,64220.0
2022-03-21 15:10:00,134.92,135.45,134.92,135.13,80220.0,134.1098,134.6367,134.1098,134.3186,80220.0
2022-03-21 15:20:00,135.06,135.56,135.04,135.51,164820.0,134.249,134.746,134.2291,134.6963,164820.0
2022-03-21 15:30:00,135.48,135.6,135.18,135.18,128640.0,134.6665,134.7858,134.3683,134.3683,128640.0
2022-03-21 15:40:00,135.18,135.36,135.03,135.07,134720.0,134.3683,134.5472,134.2192,134.2589,134720.0
2022-03-21 15:50:00,135.2,136.14,135.2,136.1,609140.0,134.3882,135.3225,134.3882,135.2828,609140.0
2022-03-22 09:30:00,136.09,138.23,136.09,138.19,790740.0,135.2728,137.4,135.2728,137.3602,790740.0
2022-03-22 09:40:00,138.19,138.24,137.46,137.52,342540.0,137.3602,137.4099,136.6346,136.6942,342540.0
2022-03-22 09:50:00,137.47,137.68,137.2,137.62,247740.0,136.6445,136.8533,136.3762,136.7936,247740.0
2022-03-22 10:00:00,137.66,138.65,137.66,138.5,529680.0,136.8334,137.8174,136.8334,137.6683,529680.0
2022-03-22 10:10:00,138.57,139.1,138.57,139.1,258200.0,137.7379,138.2647,137.7379,138.2647,258200.0
2022-03-22 10:20:00,139.13,139.49,138.88,139.38,325580.0,138.2946,138.6524,138.0461,138.5431,325580.0
2022-03-22 10:30:00,139.43,139.88,139.43,139.64,547060.0,138.5928,139.0401,138.5928,138.8015,547060.0
2022-03-22 10:40:00,139.64,139.68,139.31,139.64,206460.0,138.8015,138.8413,138.4735,138.8015,206460.0
2022-03-22 10:50:00,139.56,139.56,139.26,139.4,264760.0,138.722,138.722,138.4238,138.5629,264760.0
2022-03-22 11:00:00,139.41,140.15,139.34,140.1,315460.0,138.5729,139.3084,138.5033,139.2587,315460.0
2022-03-22 11:10:00,140.11,140.59,140.08,140.58,349100.0,139.2687,139.7458,139.2389,139.7359,349100.0
2022-03-22 11:20:00,140.58,141.05,140.55,140.96,469900.0,139.7359,140.203,139.706,140.1136,469900.0
2022-03-22 11:30:00,140.95,140.95,140.29,140.69,368160.0,140.1036,140.1036,139.4476,139.8452,368160.0
2022-03-22 11:40:00,140.73,140.75,140.35,140.35,232380.0,139.885,139.9048,139.5072,139.5072,232380.0
2022-03-22 11:50:00,140.44,140.47,140.22,140.24,149100.0,139.5967,139.6265,139.378,139.3979,149100.0
2022-03-22 12:00:00,140.19,140.48,140.12,140.26,224340.0,139.3482,139.6365,139.2786,139.4178,224340.0
2022-03-22 12:10:00,140.17,140.27,139.89,139.94,117560.0,139.3283,139.4277,139.05,139.0997,117560.0
2022-03-22 12:20:00,139.94,139.99,139.61,139.78,210240.0,139.0997,139.1494,138.7717,138.9407,210240.0
2022-03-22 12:30:00,139.78,140.05,139.63,139.86,137200.0,138.9407,139.209,138.7916,139.0202,137200.0
2022-03-22 12:40:00,139.93,139.93,139.7,139.87,69020.0,139.0898,139.0898,138.8611,139.0301,69020.0
2022-03-22 12:50:00,139.9,140.02,139.86,139.98,65920.0,139.0599,139.1792,139.0202,139.1395,65920.0
2022-03-22 13:00:00,139.9,140.19,139.9,140.06,95620.0,139.0599,139.3482,139.0599,139.219,95620.0
2022-03-22 13:10:00,140.0,140.04,139.75,139.8,122020.0,139.1593,139.1991,138.9108,138.9605,122020.0
2022-03-22 13:20:00,139.84,139.88,139.5,139.85,333020.0,139.0003,139.0401,138.6623,139.0102,333020.0
2022-03-22 13:30:00,139.95,140.1,139.83,140.09,208840.0,139.1096,139.2587,138.9904,139.2488,208840.0
2022-03-22 13:40:00,140.12,140.12,139.89,139.9,129680.0,139.2786,139.2786,139.05,139.0599,129680.0
2022-03-22 13:50:00,139.98,140.14,139.96,140.1,64120.0,139.1395,139.2985,139.1196,139.2587,64120.0
2022-03-22 14:00:00,140.06,140.06,139.72,139.91,72720.0,139.219,139.219,138.881,139.0699,72720.0
2022-03-22 14:10:00,139.94,140.01,139.92,139.96,104580.0,139.0997,139.1693,139.0798,139.1196,104580.0
2022-03-22 14:20:00,139.91,139.91,139.46,139.71,140280.0,139.0699,139.0699,138.6226,138.8711,140280.0
2022-03-22 14:30:00,139.71,139.81,139.56,139.74,101380.0,138.8711,138.9705,138.722,138.9009,101380.0
2022-03-22 14:40:00,139.79,140.02,139.72,139.81,117860.0,138.9506,139.1792,138.881,138.9705,117860.0
2022-03-22 14:50:00,139.99,140.17,139.85,140.04,151520.0,139.1494,139.3283,139.0102,139.1991,151520.0
2022-03-22 15:00:00,140.05,140.36,140.04,140.3,222380.0,139.209,139.5172,139.1991,139.4575,222380.0
2022-03-22 15:10:00,140.26,140.59,140.17,140.44,269080.0,139.4178,139.7458,139.3283,139.5967,269080.0
2022-03-22 15:20:00,140.44,140.45,140.1,140.2,228100.0,139.5967,139.6066,139.2587,139.3581,228100.0
2022-03-22 15:30:00,140.19,140.36,140.06,140.2,237320.0,139.3482,139.5172,139.219,139.3581,237320.0
2022-03-22 15:40:00,140.18,140.49,140.08,140.44,365240.0,139.3383,139.6464,139.2389,139.5967,365240.0
2022-03-22 15:50:00,140.45,140.51,139.59,139.92,1112280.0,139.6066,139.6663,138.7518,139.0798,1112280.0
2022-03-23 09:30:00,138.7,139.25,138.5,138.75,884720.0,137.8671,138.4138,137.6683,137.9168,884720.0
2022-03-23 09:40:00,138.76,139.3,138.68,138.87,328520.0,137.9268,138.4635,137.8473,138.0361,328520.0
2022-03-23 09:50:00,139.0,139.28,138.92,138.95,214540.0,138.1653,138.4437,138.0858,138.1156,214540.0
2022-03-23 10:00:00,138.65,139.24,138.62,139.15,190900.0,137.8174,138.4039,137.7876,138.3144,190900.0
2022-03-23 10:10:00,139.17,139.59,138.86,139.45,326420.0,138.3343,138.7518,138.0262,138.6126,326420.0
2022-03-23 10:20:00,139.53,139.53,139.15,139.25,220140.0,138.6922,138.6922,138.3144,138.4138,220140.0
2022-03-23 10:30:00,139.31,139.53,139.24,139.35,111740.0,138.4735,138.6922,138.4039,138.5132,111740.0
2022-03-23 10:40:00,139.38,139.5,138.75,138.9,194940.0,138.5431,138.6623,137.9168,138.0659,194940.0
2022-03-23 10:50:00,138.89,139.29,138.85,139.18,69380.0,138.056,138.4536,138.0162,138.3443,69380.0
2022-03-23 11:00:00,139.19,139.44,139.19,139.2,118620.0,138.3542,138.6027,138.3542,138.3641,118620.0
2022-03-23 11:10:00,139.17,139.38,139.1,139.14,202720.0,138.3343,138.5431,138.2647,138.3045,202720.0
2022-03-23 11:20:00,139.23,139.54,139.22,139.54,223100.0,138.394,138.7021,138.384,138.7021,223100.0
2022-03-23 11:30:00,139.51,139.52,139.25,139.36,150940.0,138.6723,138.6822,138.4138,138.5232,150940.0
2022-03-23 11:40:00,139.3,139.42,139.15,139.28,218760.0,138.4635,138.5828,138.3144,138.4437,218760.0
2022-03-23 11:50:00,139.24,139.36,139.2,139.24,132540.0,138.4039,138.5232,138.3641,138.4039,132540.0
2022-03-23 12:00:00,139.26,139.5,138.85,138.95,177220.0,138.4238,138.6623,138.0162,138.1156,177220.0
2022-03-23 12:10:00,138.93,139.13,138.8,139.1,213260.0,138.0958,138.2946,137.9665,138.2647,213260.0
2022-03-23 12:20:00,139.08,139.27,139.03,139.27,139980.0,138.2449,138.4337,138.1952,138.4337,139980.0
2022-03-23 12:30:00,139.27,139.3,138.92,138.92,112200.0,138.4337,138.4635,138.0858,138.0858,112200.0
2022-03-23 12:40:00,138.91,138.96,138.6,138.78,151980.0,138.0759,138.1256,137.7677,137.9467,151980.0
2022-03-23 12:50:00,138.72,138.85,138.61,138.79,90100.0,137.887,138.0162,137.7777,137.9566,90100.0
2022-03-23 13:00:00,138.8,138.8,138.6,138.75,100040.0,137.9665,137.9665,137.7677,137.9168,100040.0
2022-03-23 13:10:00,138.75,138.75,138.45,138.56,101380.0,137.9168,137.9168,137.6186,137.728,101380.0
2022-03-23 13:20:00,138.53,138.59,137.83,137.93,294020.0,137.6982,137.7578,137.0024,137.1018,294020.0
2022-03-23 13:30:00,137.95,138.52,137.95,138.45,80000.0,137.1216,137.6882,137.1216,137.6186,80000.0
2022-03-23 13:40:00,138.25,138.29,138.19,138.28,56580.0,137.4198,137.4596,137.3602,137.4497,56580.0
2022-03-23 13:50:00,138.31,138.54,138.26,138.53,203660.0,137.4795,137.7081,137.4298,137.6982,203660.0
2022-03-23 14:00:00,138.49,138.51,138.35,138.35,46800.0,137.6584,137.6783,137.5192,137.5192,46800.0
2022-03-23 14:10:00,138.3,138.49,138.1,138.37,105040.0,137.4695,137.6584,137.2707,137.5391,105040.0
2022-03-23 14:20:00,138.49,138.68,138.37,138.68,88140.0,137.6584,137.8473,137.5391,137.8473,88140.0
2022-03-23 14:30:00,138.7,138.73,138.42,138.6,80800.0,137.8671,137.897,137.5888,137.7677,80800.0
2022-03-23 14:40:00,138.66,138.91,138.59,138.91,99000.0,137.8274,138.0759,137.7578,138.0759,99000.0
2022-03-23 14:50:00,138.88,138.88,138.45,138.5,75360.0,138.0461,138.0461,137.6186,137.6683,75360.0
2022-03-23 15:00:00,138.48,138.65,138.36,138.5,95000.0,137.6485,137.8174,137.5292,137.6683,95000.0
2022-03-23 15:10:00,138.47,138.66,138.4,138.57,124000.0,137.6385,137.8274,137.5689,137.7379,124000.0
2022-03-23 15:20:00,138.44,138.86,138.39,138.74,112340.0,137.6087,138.0262,137.559,137.9069,112340.0
2022-03-23 15:30:00,138.73,138.84,138.46,138.53,240440.0,137.897,138.0063,137.6286,137.6982,240440.0
2022-03-23 15:40:00,138.5,138.91,138.35,138.73,219880.0,137.6683,138.0759,137.5192,137.897,219880.0
2022-03-23 15:50:00,138.65,138.65,138.23,138.37,504180.0,137.8174,137.8174,137.4,137.5391,504180.0
2022-03-24 09:30:00,139.2,139.3,138.6,138.93,582460.0,138.3641,138.4635,137.7677,138.0958,582460.0
2022-03-24 09:40:00,138.89,139.58,138.85,138.95,222060.0,138.056,138.7419,138.0162,138.1156,222060.0
2022-03-24 09:50:00,138.85,139.32,138.78,138.81,150500.0,138.0162,138.4834,137.9467,137.9765,150500.0
2022-03-24 10:00:00,138.9,139.34,138.9,139.09,168520.0,138.0659,138.5033,138.0659,138.2548,168520.0
2022-03-24 10:10:00,139.09,139.09,138.29,138.29,153700.0,138.2548,138.2548,137.4596,137.4596,153700.0
2022-03-24 10:20:00,138.33,138.41,138.03,138.04,167540.0,137.4994,137.5789,137.2012,137.2111,167540.0
2022-03-24 10:30:00,138.06,138.9,137.75,138.77,256820.0,137.231,138.0659,136.9228,137.9367,256820.0
2022-03-24 10:40:00,138.84,139.46,138.63,139.39,176600.0,138.0063,138.6226,137.7976,138.553,176600.0
2022-03-24 10:50:00,139.31,139.31,138.88,139.05,85600.0,138.4735,138.4735,138.0461,138.215,85600.0
2022-03-24 11:00:00,139.03,139.34,139.03,139.08,76200.0,138.1952,138.5033,138.1952,138.2449,76200.0
2022-03-24 11:10:00,139.12,139.43,139.12,139.43,90760.0,138.2846,138.5928,138.2846,138.5928,90760.0
2022-03-24 11:20:00,139.45,140.08,139.4,140.02,274340.0,138.6126,139.2389,138.5629,139.1792,274340.0
2022-03-24 11:30:00,140.1,140.23,139.95,140.02,139760.0,139.2587,139.388,139.1096,139.1792,139760.0
2022-03-24 11:40:00,140.06,140.12,139.95,140.04,110040.0,139.219,139.2786,139.1096,139.1991,110040.0
2022-03-24 11:50:00,139.97,140.25,139.97,140.25,149140.0,139.1295,139.4078,139.1295,139.4078,149140.0
2022-03-24 12:00:00,140.16,140.25,140.04,140.13,144740.0,139.3184,139.4078,139.1991,139.2886,144740.0
2022-03-24 12:10:00,140.15,140.26,140.03,140.26,66800.0,139.3084,139.4178,139.1892,139.4178,66800.0
2022-03-24 12:20:00,140.26,140.49,139.98,139.98,127800.0,139.4178,139.6464,139.1395,139.1395,127800.0
2022-03-24 12:30:00,140.02,140.04,139.56,140.04,128620.0,139.1792,139.1991,138.722,139.1991,128620.0
2022-03-24 12:40:00,139.9,139.98,139.89,139.91,107600.0,139.0599,139.1395,139.05,139.0699,107600.0
2022-03-24 12:50:00,139.94,140.27,139.91,140.26,80400.0,139.0997,139.4277,139.0699,139.4178,80400.0
2022-03-24 13:00:00,140.25,140.43,139.96,140.01,144760.0,139.4078,139.5868,139.1196,139.1693,144760.0
2022-03-24 13:10:00,139.99,140.24,139.99,140.17,29580.0,139.1494,139.3979,139.1494,139.3283,29580.0
2022-03-24 13:20:00,140.13,140.28,140.11,140.17,23560.0,139.2886,139.4377,139.2687,139.3283,23560.0
2022-03-24 13:30:00,140.2,140.21,140.05,140.16,26580.0,139.3581,139.3681,139.209,139.3184,26580.0
2022-03-24 13:40:00,140.05,140.11,139.88,140.0,47000.0,139.209,139.2687,139.0401,139.1593,47000.0
2022-03-24 13:50:00,139.95,140.06,139.91,140.01,54080.0,139.1096,139.219,139.0699,139.1693,54080.0
2022-03-24 14:00:00,140.07,140.43,140.07,140.24,59200.0,139.2289,139.5868,139.2289,139.3979,59200.0
2022-03-24 14:10:00,140.23,140.34,140.05,140.28,57340.0,139.388,139.4973,139.209,139.4377,57340.0
2022-03-24 14:20:00,140.22,140.3,140.15,140.26,78980.0,139.378,139.4575,139.3084,139.4178,78980.0
2022-03-24 14:30:00,140.3,140.36,140.12,140.17,46740.0,139.4575,139.5172,139.2786,139.3283,46740.0
2022-03-24 14:40:00,140.15,140.2,140.04,140.05,68380.0,139.3084,139.3581,139.1991,139.209,68380.0
2022-03-24 14:50:00,140.09,140.35,140.09,140.35,57480.0,139.2488,139.5072,139.2488,139.5072,57480.0
2022-03-24 15:00:00,140.28,140.6,140.22,140.58,135600.0,139.4377,139.7557,139.378,139.7359,135600.0
2022-03-24 15:10:00,140.57,140.69,140.53,140.69,131000.0,139.7259,139.8452,139.6862,139.8452,131000.0
2022-03-24 15:20:00,140.71,141.14,140.71,141.0,192880.0,139.8651,140.2925,139.8651,140.1533,192880.0
2022-03-24 15:30:00,140.98,141.04,140.8,140.92,158980.0,140.1335,140.1931,139.9545,140.0738,158980.0
2022-03-24 15:40:00,140.89,141.09,140.8,140.98,216380.0,140.044,140.2428,139.9545,140.1335,216380.0
2022-03-24 15:50:00,141.05,141.62,141.05,141.62,668020.0,140.203,140.7696,140.203,140.7696,668020.0
2022-03-25 09:30:00,141.92,142.04,141.26,141.6,600240.0,141.0678,141.1871,140.4118,140.7497,600240.0
2022-03-25 09:40:00,141.56,141.94,141.35,141.67,195660.0,140.71,141.0877,140.5012,140.8193,195660.0
2022-03-25 09:50:00,141.5,141.77,141.3,141.34,269620.0,140.6503,140.9187,140.4515,140.4913,269620.0
2022-03-25 10:00:00,141.39,141.65,141.36,141.55,244100.0,140.541,140.7994,140.5112,140.7,244100.0
2022-03-25 10:10:00,141.6,141.6,140.95,141.2,171360.0,140.7497,140.7497,140.1036,140.3521,171360.0
2022-03-25 10:20:00,141.2,141.49,141.1,141.31,180280.0,140.3521,140.6404,140.2527,140.4615,180280.0
2022-03-25 10:30:00,141.27,141.71,141.18,141.63,263840.0,140.4217,140.8591,140.3323,140.7796,263840.0
2022-03-25 10:40:00,141.7,141.93,141.59,141.81,310200.0,140.8491,141.0777,140.7398,140.9585,310200.0
2022-03-25 10:50:00,141.78,141.79,141.31,141.46,146460.0,140.9286,140.9386,140.4615,140.6106,146460.0
2022-03-25 11:00:00,141.43,141.43,140.86,140.91,133720.0,140.5808,140.5808,140.0142,140.0639,133720.0
2022-03-25 11:10:00,140.8,140.8,140.43,140.52,127680.0,139.9545,139.9545,139.5868,139.6762,127680.0
2022-03-25 11:20:00,140.49,140.57,139.74,139.97,311260.0,139.6464,139.7259,138.9009,139.1295,311260.0
2022-03-25 11:30:00,140.01,140.21,139.84,140.11,160180.0,139.1693,139.3681,139.0003,139.2687,160180.0
2022-03-25 11:40:00,140.16,140.5,140.16,140.25,137540.0,139.3184,139.6563,139.3184,139.4078,137540.0
2022-03-25 11:50:00,140.26,140.44,140.04,140.26,90640.0,139.4178,139.5967,139.1991,139.4178,90640.0
2022-03-25 12:00:00,140.26,140.47,140.12,140.35,117740.0,139.4178,139.6265,139.2786,139.5072,117740.0
2022-03-25 12:10:00,140.35,140.75,140.34,140.75,96400.0,139.5072,139.9048,139.4973,139.9048,96400.0
2022-03-25 12:20:00,140.67,140.83,140.46,140.56,80080.0,139.8253,139.9844,139.6166,139.716,80080.0
2022-03-25 12:30:00,140.64,140.64,140.31,140.34,99400.0,139.7955,139.7955,139.4675,139.4973,99400.0
2022-03-25 12:40:00,140.45,140.57,140.34,140.54,56540.0,139.6066,139.7259,139.4973,139.6961,56540.0
2022-03-25 12:50:00,140.66,140.66,140.42,140.5,32620.0,139.8154,139.8154,139.5768,139.6563,32620.0
2022-03-25 13:00:00,140.48,140.74,140.4,140.68,38000.0,139.6365,139.8949,139.5569,139.8353,38000.0
2022-03-25 13:10:00,140.59,141.06,140.51,141.06,71740.0,139.7458,140.213,139.6663,140.213,71740.0
2022-03-25 13:20:00,141.08,141.14,140.81,140.86,171400.0,140.2329,140.2925,139.9645,140.0142,171400.0
2022-03-25 13:30:00,140.84,141.05,140.79,141.01,248340.0,139.9943,140.203,139.9446,140.1633,248340.0
2022-03-25 13:40:00,140.92,141.31,140.92,141.19,82000.0,140.0738,140.4615,140.0738,140.3422,82000.0
2022-03-25 13:50:00,141.26,141.47,141.22,141.43,184240.0,140.4118,140.6205,140.372,140.5808,184240.0
2022-03-25 14:00:00,141.42,141.6,141.34,141.54,151100.0,140.5708,140.7497,140.4913,140.6901,151100.0
2022-03-25 14:10:00,141.55,141.66,141.47,141.56,103060.0,140.7,140.8094,140.6205,140.71,103060.0
2022-03-25 14:20:00,141.62,141.65,141.51,141.58,105060.0,140.7696,140.7994,140.6603,140.7299,105060.0
2022-03-25 14:30:00,141.64,141.7,141.49,141.56,73720.0,140.7895,140.8491,140.6404,140.71,73720.0
2022-03-25 14:40:00,141.53,141.57,141.38,141.46,68000.0,140.6802,140.7199,140.5311,140.6106,68000.0
2022-03-25 14:50:00,141.48,141.7,141.48,141.67,109980.0,140.6305,140.8491,140.6305,140.8193,109980.0
2022-03-25 15:00:00,141.67,141.67,141.27,141.44,120840.0,140.8193,140.8193,140.4217,140.5907,120840.0
2022-03-25 15:10:00,141.44,141.64,141.35,141.36,85380.0,140.5907,140.7895,140.5012,140.5112,85380.0
2022-03-25 15:20:00,141.36,141.36,140.78,140.78,191920.0,140.5112,140.5112,139.9347,139.9347,191920.0
2022-03-25 15:30:00,140.76,141.04,140.62,140.94,183040.0,139.9148,140.1931,139.7756,140.0937,183040.0
2022-03-25 15:40:00,140.97,141.52,140.97,141.52,151480.0,140.1235,140.6702,140.1235,140.6702,151480.0
2022-03-25 15:50:00,141.56,141.75,141.34,141.71,760680.0,140.71,140.8988,140.4913,140.8591,760680.0
2022-03-28 09:30:00,140.9,141.46,140.63,141.35,1197620.0,140.0539,140.6106,139.7856,140.5012,1197620.0
2022-03-28 09:40:00,141.36,141.86,141.3,141.35,348160.0,140.5112,141.0082,140.4515,140.5012,348160.0
2022-03-28 09:50:00,141.41,142.0,141.35,141.74,385220.0,140.5609,141.1473,140.5012,140.8889,385220.0
2022-03-28 10:00:00,141.82,141.82,141.4,141.46,197540.0,140.9684,140.9684,140.5509,140.6106,197540.0
2022-03-28 10:10:00,141.52,141.56,141.02,141.13,158740.0,140.6702,140.71,140.1732,140.2826,158740.0
2022-03-28 10:20:00,141.05,141.13,140.6,140.86,187360.0,140.203,140.2826,139.7557,140.0142,187360.0
2022-03-28 10:30:00,140.93,141.07,140.55,140.67,202960.0,140.0838,140.2229,139.706,139.8253,202960.0
2022-03-28 10:40:00,140.68,141.34,140.67,141.3,593040.0,139.8353,140.4913,139.8253,140.4515,593040.0
2022-03-28 10:50:00,141.31,141.45,141.25,141.37,190620.0,140.4615,140.6006,140.4018,140.5211,190620.0
2022-03-28 11:00:00,141.3,141.41,140.71,140.9,242780.0,140.4515,140.5609,139.8651,140.0539,242780.0
2022-03-28 11:10:00,140.92,141.18,140.92,141.14,178500.0,140.0738,140.3323,140.0738,140.2925,178500.0
2022-03-28 11:20:00,141.2,141.2,140.78,140.95,159780.0,140.3521,140.3521,139.9347,140.1036,159780.0
2022-03-28 11:30:00,140.94,140.94,140.17,140.17,220960.0,140.0937,140.0937,139.3283,139.3283,220960.0
2022-03-28 11:40:00,140.15,140.31,140.05,140.05,204720.0,139.3084,139.4675,139.209,139.209,204720.0
2022-03-28 11:50:00,140.01,140.15,139.81,139.83,154340.0,139.1693,139.3084,138.9705,138.9904,154340.0
2022-03-28 12:00:00,139.88,140.47,139.88,140.36,116560.0,139.0401,139.6265,139.0401,139.5172,116560.0
2022-03-28 12:10:00,140.3,140.3,140.02,140.02,86860.0,139.4575,139.4575,139.1792,139.1792,86860.0
2022-03-28 12:20:00,140.19,140.58,140.18,140.36,112820.0,139.3482,139.7359,139.3383,139.5172,112820.0
2022-03-28 12:30:00,140.38,140.51,140.34,140.46,56220.0,139.5371,139.6663,139.4973,139.6166,56220.0
2022-03-28 12:40:00,140.41,140.63,140.33,140.38,52000.0,139.5669,139.7856,139.4874,139.5371,52000.0
2022-03-28 12:50:00,140.39,140.54,140.39,140.53,84760.0,139.547,139.6961,139.547,139.6862,84760.0
2022-03-28 13:00:00,140.55,140.61,140.43,140.49,92080.0,139.706,139.7657,139.5868,139.6464,92080.0
2022-03-28 13:10:00,140.49,140.55,140.45,140.46,78780.0,139.6464,139.706,139.6066,139.6166,78780.0
2022-03-28 13:20:00,140.46,140.93,140.46,140.83,238980.0,139.6166,140.0838,139.6166,139.9844,238980.0
2022-03-28 13:30:00,140.83,140.91,140.75,140.87,85340.0,139.9844,140.0639,139.9048,140.0241,85340.0
2022-03-28 13:40:00,140.87,140.95,140.82,140.85,120520.0,140.0241,140.1036,139.9744,140.0042,120520.0
2022-03-28 13:50:00,140.89,140.9,140.78,140.86,115280.0,140.044,140.0539,139.9347,140.0142,115280.0
2022-03-28 14:00:00,140.81,140.92,140.68,140.91,170840.0,139.9645,140.0738,139.8353,140.0639,170840.0
2022-03-28 14:10:00,140.94,141.09,140.83,141.0,130080.0,140.0937,140.2428,139.9844,140.1533,130080.0
2022-03-28 14:20:00,141.01,141.21,140.94,141.18,92000.0,140.1633,140.3621,140.0937,140.3323,92000.0
2022-03-28 14:30:00,141.21,141.21,141.08,141.13,115620.0,140.3621,140.3621,140.2329,140.2826,115620.0
2022-03-28 14:40:00,141.15,141.4,141.14,141.33,138280.0,140.3024,140.5509,140.2925,140.4814,138280.0
2022-03-28 14:50:00,141.4,141.75,141.4,141.73,276660.0,140.5509,140.8988,140.5509,140.8789,276660.0
2022-03-28 15:00:00,141.72,141.73,141.48,141.55,270240.0,140.869,140.8789,140.6305,140.7,270240.0
2022-03-28 15:10:00,141.55,141.62,141.45,141.46,307460.0,140.7,140.7696,140.6006,140.6106,307460.0
2022-03-28 15:20:00,141.44,141.73,141.44,141.62,275120.0,140.5907,140.8789,140.5907,140.7696,275120.0
2022-03-28 15:30:00,141.62,141.78,141.57,141.59,278080.0,140.7696,140.9286,140.7199,140.7398,278080.0
2022-03-28 15:40:00,141.57,141.69,141.48,141.69,434080.0,140.7199,140.8392,140.6305,140.8392,434080.0
2022-03-28 15:50:00,141.69,141.69,141.22,141.44,1524020.0,140.8392,140.8392,140.372,140.5907,1524020.0
2022-03-29 09:30:00,142.65,143.79,142.49,143.33,1885000.0,141.7934,142.9266,141.6344,142.4693,1885000.0
2022-03-29 09:40:00,143.32,143.4,142.87,142.94,414680.0,142.4594,142.5389,142.0121,142.0817,414680.0
2022-03-29 09:50:00,142.84,143.25,142.68,143.05,310820.0,141.9823,142.3898,141.8232,142.191,310820.0
2022-03-29 10:00:00,143.08,143.24,142.71,142.82,311940.0,142.2208,142.3799,141.8531,141.9624,311940.0
2022-03-29 10:10:00,142.87,142.89,142.18,142.61,318800.0,142.0121,142.032,141.3262,141.7537,318800.0
2022-03-29 10:20:00,142.67,142.67,142.18,142.67,118160.0,141.8133,141.8133,141.3262,141.8133,118160.0
2022-03-29 10:30:00,142.67,142.72,142.16,142.19,172220.0,141.8133,141.863,141.3064,141.3362,172220.0
2022-03-29 10:40:00,142.22,142.45,142.04,142.26,240800.0,141.366,141.5946,141.1871,141.4058,240800.0
2022-03-29 10:50:00,142.36,142.75,142.36,142.65,223900.0,141.5052,141.8928,141.5052,141.7934,223900.0
2022-03-29 11:00:00,142.75,142.95,142.66,142.88,147060.0,141.8928,142.0916,141.8034,142.022,147060.0
2022-03-29 11:10:00,142.97,143.27,142.97,143.2,220840.0,142.1115,142.4097,142.1115,142.3401,220840.0
2022-03-29 11:20:00,143.25,143.49,142.94,143.37,212460.0,142.3898,142.6284,142.0817,142.5091,212460.0
2022-03-29 11:30:00,143.35,143.36,143.15,143.25,96160.0,142.4892,142.4992,142.2904,142.3898,96160.0
2022-03-29 11:40:00,143.22,143.25,143.13,143.25,104000.0,142.36,142.3898,142.2705,142.3898,104000.0
2022-03-29 11:50:00,143.25,143.26,142.91,142.97,148920.0,142.3898,142.3998,142.0519,142.1115,148920.0
2022-03-29 12:00:00,143.02,143.05,142.81,142.92,60000.0,142.1612,142.191,141.9525,142.0618,60000.0
2022-03-29 12:10:00,142.99,143.18,142.92,143.05,115420.0,142.1314,142.3202,142.0618,142.191,115420.0
2022-03-29 12:20:00,143.08,143.08,142.75,142.89,77980.0,142.2208,142.2208,141.8928,142.032,77980.0
2022-03-29 12:30:00,142.89,142.89,142.51,142.57,140720.0,142.032,142.032,141.6543,141.7139,140720.0
2022-03-29 12:40:00,142.63,143.04,142.55,142.98,142480.0,141.7735,142.1811,141.694,142.1214,142480.0
2022-03-29 12:50:00,143.03,143.03,142.76,142.92,159760.0,142.1711,142.1711,141.9028,142.0618,159760.0
2022-03-29 13:00:00,142.83,142.89,142.78,142.78,34700.0,141.9723,142.032,141.9226,141.9226,34700.0
2022-03-29 13:10:00,142.8,142.96,142.8,142.88,44800.0,141.9425,142.1016,141.9425,142.022,44800.0
2022-03-29 13:20:00,142.9,143.0,142.78,142.86,101940.0,142.0419,142.1413,141.9226,142.0022,101940.0
2022-03-29 13:30:00,142.87,142.98,142.78,142.96,36620.0,142.0121,142.1214,141.9226,142.1016,36620.0
2022-03-29 13:40:00,143.0,143.42,143.0,143.21,156220.0,142.1413,142.5588,142.1413,142.3501,156220.0
2022-03-29 13:50:00,143.25,143.34,143.22,143.33,126000.0,142.3898,142.4793,142.36,142.4693,126000.0
2022-03-29 14:00:00,143.31,143.33,143.15,143.19,67600.0,142.4495,142.4693,142.2904,142.3302,67600.0
2022-03-29 14:10:00,143.23,143.24,142.95,142.99,95660.0,142.3699,142.3799,142.0916,142.1314,95660.0
2022-03-29 14:20:00,142.96,143.07,142.89,143.02,79880.0,142.1016,142.2109,142.032,142.1612,79880.0
2022-03-29 14:30:00,143.02,143.31,142.96,143.26,96140.0,142.1612,142.4495,142.1016,142.3998,96140.0
2022-03-29 14:40:00,143.21,143.25,143.16,143.18,58000.0,142.3501,142.3898,142.3004,142.3202,58000.0
2022-03-29 14:50:00,143.07,143.17,143.01,143.05,104160.0,142.2109,142.3103,142.1513,142.191,104160.0
2022-03-29 15:00:00,143.05,143.26,143.02,143.26,154920.0,142.191,142.3998,142.1612,142.3998,154920.0
2022-03-29 15:10:00,143.24,143.25,143.13,143.2,123320.0,142.3799,142.3898,142.2705,142.3401,123320.0
2022-03-29 15:20:00,143.24,143.26,143.09,143.16,244680.0,142.3799,142.3998,142.2308,142.3004,244680.0
2022-03-29 15:30:00,143.18,143.28,143.1,143.15,257600.0,142.3202,142.4196,142.2407,142.2904,257600.0
2022-03-29 15:40:00,143.15,143.24,142.9,143.15,259980.0,142.2904,142.3799,142.0419,142.2904,259980.0
2022-03-29 15:50:00,143.14,143.18,142.32,142.51,1599540.0,142.2805,142.3202,141.4654,141.6543,1599540.0
2022-03-30 09:30:00,142.46,142.6,142.0,142.13,757140.0,141.6046,141.7437,141.1473,141.2765,757140.0
2022-03-30 09:40:00,142.14,142.65,142.14,142.55,229840.0,141.2865,141.7934,141.2865,141.694,229840.0
2022-03-30 09:50:00,142.54,142.58,142.19,142.4,140740.0,141.6841,141.7238,141.3362,141.5449,140740.0
2022-03-30 10:00:00,142.41,142.5,142.06,142.2,194160.0,141.5549,141.6443,141.207,141.3461,194160.0
2022-03-30 10:10:00,142.25,142.55,142.24,142.38,136000.0,141.3958,141.694,141.3859,141.525,136000.0
2022-03-30 10:20:00,142.47,142.69,142.29,142.58,185700.0,141.6145,141.8332,141.4356,141.7238,185700.0
2022-03-30 10:30:00,142.51,142.72,142.32,142.61,81360.0,141.6543,141.863,141.4654,141.7537,81360.0
2022-03-30 10:40:00,142.64,142.64,142.35,142.45,195480.0,141.7835,141.7835,141.4952,141.5946,195480.0
2022-03-30 10:50:00,142.49,142.51,141.98,142.03,188060.0,141.6344,141.6543,141.1274,141.1771,188060.0
2022-03-30 11:00:00,142.0,142.06,141.72,141.75,113540.0,141.1473,141.207,140.869,140.8988,113540.0
2022-03-30 11:10:00,141.79,141.99,141.62,141.96,150600.0,140.9386,141.1374,140.7696,141.1076,150600.0
2022-03-30 11:20:00,141.97,141.97,141.77,141.77,110760.0,141.1175,141.1175,140.9187,140.9187,110760.0
2022-03-30 11:30:00,141.78,141.97,141.71,141.85,107780.0,140.9286,141.1175,140.8591,140.9982,107780.0
2022-03-30 11:40:00,141.8,142.13,141.76,141.97,73460.0,140.9485,141.2765,140.9088,141.1175,73460.0
2022-03-30 11:50:00,142.0,142.26,141.98,142.24,84000.0,141.1473,141.4058,141.1274,141.3859,84000.0
2022-03-30 12:00:00,142.23,142.44,142.05,142.14,110020.0,141.3759,141.5847,141.197,141.2865,110020.0
2022-03-30 12:10:00,142.14,142.26,141.97,142.21,51060.0,141.2865,141.4058,141.1175,141.3561,51060.0
2022-03-30 12:20:00,142.22,142.27,142.1,142.2,79040.0,141.366,141.4157,141.2467,141.3461,79040.0
2022-03-30 12:30:00,142.14,142.2,142.07,142.2,57780.0,141.2865,141.3461,141.2169,141.3461,57780.0
2022-03-30 12:40:00,142.2,142.4,142.11,142.33,55380.0,141.3461,141.5449,141.2567,141.4753,55380.0
2022-03-30 12:50:00,142.25,142.44,142.23,142.35,37980.0,141.3958,141.5847,141.3759,141.4952,37980.0
2022-03-30 13:00:00,142.32,142.39,142.05,142.05,30000.0,141.4654,141.535,141.197,141.197,30000.0
2022-03-30 13:10:00,142.11,142.31,142.09,142.09,64440.0,141.2567,141.4555,141.2368,141.2368,64440.0
2022-03-30 13:20:00,142.2,142.34,142.19,142.34,18860.0,141.3461,141.4853,141.3362,141.4853,18860.0
2022-03-30 13:30:00,142.33,142.33,142.13,142.14,76040.0,141.4753,141.4753,141.2765,141.2865,76040.0
2022-03-30 13:40:00,142.05,142.26,142.05,142.26,66760.0,141.197,141.4058,141.197,141.4058,66760.0
2022-03-30 13:50:00,142.29,142.29,142.07,142.16,26860.0,141.4356,141.4356,141.2169,141.3064,26860.0
2022-03-30 14:00:00,142.18,142.44,142.18,142.33,71860.0,141.3262,141.5847,141.3262,141.4753,71860.0
2022-03-30 14:10:00,142.35,142.49,142.24,142.24,87660.0,141.4952,141.6344,141.3859,141.3859,87660.0
2022-03-30 14:20:00,142.22,142.3,142.11,142.17,53180.0,141.366,141.4455,141.2567,141.3163,53180.0
2022-03-30 14:30:00,142.19,142.35,142.12,142.3,106840.0,141.3362,141.4952,141.2666,141.4455,106840.0
2022-03-30 14:40:00,142.27,142.27,142.08,142.23,101340.0,141.4157,141.4157,141.2268,141.3759,101340.0
2022-03-30 14:50:00,142.14,142.33,142.14,142.15,68220.0,141.2865,141.4753,141.2865,141.2964,68220.0
2022-03-30 15:00:00,142.16,142.2,142.04,142.04,58500.0,141.3064,141.3461,141.1871,141.1871,58500.0
2022-03-30 15:10:00,142.04,142.19,141.95,142.04,108360.0,141.1871,141.3362,141.0976,141.1871,108360.0
2022-03-30 15:20:00,142.0,142.0,141.65,141.8,150180.0,141.1473,141.1473,140.7994,140.9485,150180.0
2022-03-30 15:30:00,141.78,142.11,141.75,141.9,100900.0,140.9286,141.2567,140.8988,141.0479,100900.0
2022-03-30 15:40:00,141.93,142.25,141.81,142.16,190200.0,141.0777,141.3958,140.9585,141.3064,190200.0
2022-03-30 15:50:00,141.92,141.97,141.6,141.91,594400.0,141.0678,141.1175,140.7497,141.0579,594400.0
2022-03-31 09:30:00,142.05,142.11,141.39,141.42,763780.0,141.197,141.2567,140.541,140.5708,763780.0
2022-03-31 09:40:00,141.33,141.33,140.58,140.87,347360.0,140.4814,140.4814,139.7359,140.0241,347360.0
2022-03-31 09:50:00,140.78,141.21,140.5,141.15,411880.0,139.9347,140.3621,139.6563,140.3024,411880.0
2022-03-31 10:00:00,141.15,141.15,140.43,140.45,293020.0,140.3024,140.3024,139.5868,139.6066,293020.0
2022-03-31 10:10:00,140.45,140.68,140.29,140.68,213320.0,139.6066,139.8353,139.4476,139.8353,213320.0
2022-03-31 10:20:00,140.66,140.74,140.35,140.51,153780.0,139.8154,139.8949,139.5072,139.6663,153780.0
2022-03-31 10:30:00,140.56,141.2,140.56,140.85,225420.0,139.716,140.3521,139.716,140.0042,225420.0
2022-03-31 10:40:00,140.85,141.22,140.7,141.18,164540.0,140.0042,140.372,139.8551,140.3323,164540.0
2022-03-31 10:50:00,141.12,141.39,141.05,141.18,199580.0,140.2726,140.541,140.203,140.3323,199580.0
2022-03-31 11:00:00,141.12,141.32,140.88,141.07,145760.0,140.2726,140.4714,140.0341,140.2229,145760.0
2022-03-31 11:10:00,141.09,141.2,140.86,141.17,105480.0,140.2428,140.3521,140.0142,140.3223,105480.0
2022-03-31 11:20:00,141.16,141.25,140.93,141.04,89580.0,140.3124,140.4018,140.0838,140.1931,89580.0
2022-03-31 11:30:00,141.04,141.1,140.95,141.04,78960.0,140.1931,140.2527,140.1036,140.1931,78960.0
2022-03-31 11:40:00,141.07,141.33,140.86,140.96,97200.0,140.2229,140.4814,140.0142,140.1136,97200.0
2022-03-31 11:50:00,140.98,141.03,140.89,140.97,54520.0,140.1335,140.1832,140.044,140.1235,54520.0
2022-03-31 12:00:00,141.09,141.15,140.73,140.77,89340.0,140.2428,140.3024,139.885,139.9247,89340.0
2022-03-31 12:10:00,140.83,140.83,140.65,140.66,105160.0,139.9844,139.9844,139.8054,139.8154,105160.0
2022-03-31 12:20:00,140.59,140.62,140.52,140.62,146900.0,139.7458,139.7756,139.6762,139.7756,146900.0
2022-03-31 12:30:00,140.6,140.67,140.43,140.52,139520.0,139.7557,139.8253,139.5868,139.6762,139520.0
2022-03-31 12:40:00,140.55,140.67,140.49,140.61,59520.0,139.706,139.8253,139.6464,139.7657,59520.0
2022-03-31 12:50:00,140.59,140.59,140.37,140.4,65480.0,139.7458,139.7458,139.5271,139.5569,65480.0
2022-03-31 13:00:00,140.4,140.4,140.2,140.29,80840.0,139.5569,139.5569,139.3581,139.4476,80840.0
2022-03-31 13:10:00,140.25,140.72,140.21,140.55,148020.0,139.4078,139.875,139.3681,139.706,148020.0
2022-03-31 13:20:00,140.57,140.71,140.49,140.71,90360.0,139.7259,139.8651,139.6464,139.8651,90360.0
2022-03-31 13:30:00,140.85,140.85,140.74,140.78,53160.0,140.0042,140.0042,139.8949,139.9347,53160.0
2022-03-31 13:40:00,140.74,140.87,140.74,140.82,67860.0,139.8949,140.0241,139.8949,139.9744,67860.0
2022-03-31 13:50:00,140.81,141.0,140.81,140.85,64380.0,139.9645,140.1533,139.9645,140.0042,64380.0
2022-03-31 14:00:00,140.71,140.71,140.49,140.52,124180.0,139.8651,139.8651,139.6464,139.6762,124180.0
2022-03-31 14:10:00,140.48,140.56,140.3,140.35,88920.0,139.6365,139.716,139.4575,139.5072,88920.0
2022-03-31 14:20:00,140.41,140.54,140.27,140.45,55520.0,139.5669,139.6961,139.4277,139.6066,55520.0
2022-03-31 14:30:00,140.45,140.59,140.37,140.54,116840.0,139.6066,139.7458,139.5271,139.6961,116840.0
2022-03-31 14:40:00,140.59,140.59,140.4,140.51,39000.0,139.7458,139.7458,139.5569,139.6663,39000.0
2022-03-31 14:50:00,140.48,140.89,140.47,140.85,181480.0,139.6365,140.044,139.6265,140.0042,181480.0
2022-03-31 15:00:00,140.92,141.31,140.92,141.25,123620.0,140.0738,140.4615,140.0738,140.4018,123620.0
2022-03-31 15:10:00,141.19,141.19,140.9,140.9,64100.0,140.3422,140.3422,140.0539,140.0539,64100.0
2022-03-31 15:20:00,140.92,140.92,140.65,140.86,151660.0,140.0738,140.0738,139.8054,140.0142,151660.0
2022-03-31 15:30:00,140.89,140.91,140.53,140.86,297520.0,140.044,140.0639,139.6862,140.0142,297520.0
2022-03-31 15:40:00,140.85,140.94,140.54,140.64,242920.0,140.0042,140.0937,139.6961,139.7955,242920.0
2022-03-31 15:50:00,140.33,140.61,139.02,139.02,3055020.0,139.4874,139.7657,138.1852,138.1852,3055020.0
2022-04-01 09:30:00,139.4,140.14,139.16,139.2,726280.0,138.5629,139.2985,138.3244,138.3641,726280.0
2022-04-01 09:40:00,139.11,139.29,138.77,139.03,223660.0,138.2747,138.4536,137.9367,138.1952,223660.0
2022-04-01 09:50:00,139.02,139.03,138.31,138.79,349880.0,138.1852,138.1952,137.4795,137.9566,349880.0
2022-04-01 10:00:00,138.7,139.08,138.42,139.01,272300.0,137.8671,138.2449,137.5888,138.1753,272300.0
2022-04-01 10:10:00,139.0,139.58,139.0,139.29,185460.0,138.1653,138.7419,138.1653,138.4536,185460.0
2022-04-01 10:20:00,139.31,139.37,139.03,139.37,78320.0,138.4735,138.5331,138.1952,138.5331,78320.0
2022-04-01 10:30:00,139.35,139.9,139.35,139.67,281860.0,138.5132,139.0599,138.5132,138.8313,281860.0
2022-04-01 10:40:00,139.66,139.9,139.47,139.83,80420.0,138.8214,139.0599,138.6325,138.9904,80420.0
2022-04-01 10:50:00,139.89,140.26,139.76,140.26,152140.0,139.05,139.4178,138.9208,139.4178,152140.0
2022-04-01 11:00:00,140.21,140.39,140.14,140.38,93940.0,139.3681,139.547,139.2985,139.5371,93940.0
2022-04-01 11:10:00,140.28,140.41,140.0,140.22,118920.0,139.4377,139.5669,139.1593,139.378,118920.0
2022-04-01 11:20:00,140.23,140.47,139.96,140.0,111260.0,139.388,139.6265,139.1196,139.1593,111260.0
2022-04-01 11:30:00,140.04,140.04,139.46,139.46,92180.0,139.1991,139.1991,138.6226,138.6226,92180.0
2022-04-01 11:40:00,139.41,139.56,139.36,139.36,94360.0,138.5729,138.722,138.5232,138.5232,94360.0
2022-04-01 11:50:00,139.43,139.62,139.14,139.2,102860.0,138.5928,138.7816,138.3045,138.3641,102860.0
2022-04-01 12:00:00,139.17,139.28,138.98,139.28,92600.0,138.3343,138.4437,138.1455,138.4437,92600.0
2022-04-01 12:10:00,139.29,139.52,139.25,139.26,178920.0,138.4536,138.6822,138.4138,138.4238,178920.0
2022-04-01 12:20:00,139.46,139.5,139.36,139.5,65420.0,138.6226,138.6623,138.5232,138.6623,65420.0
2022-04-01 12:30:00,139.56,139.56,139.27,139.45,35460.0,138.722,138.722,138.4337,138.6126,35460.0
2022-04-01 12:40:00,139.5,139.67,139.4,139.65,71100.0,138.6623,138.8313,138.5629,138.8114,71100.0
2022-04-01 12:50:00,139.54,139.72,139.47,139.6,55180.0,138.7021,138.881,138.6325,138.7617,55180.0
2022-04-01 13:00:00,139.55,139.64,139.49,139.62,36000.0,138.712,138.8015,138.6524,138.7816,36000.0
2022-04-01 13:10:00,139.5,139.67,139.38,139.61,68720.0,138.6623,138.8313,138.5431,138.7717,68720.0
2022-04-01 13:20:00,139.66,139.74,139.53,139.71,62620.0,138.8214,138.9009,138.6922,138.8711,62620.0
2022-04-01 13:30:00,139.78,140.07,139.72,140.0,61120.0,138.9407,139.2289,138.881,139.1593,61120.0
2022-04-01 13:40:00,139.98,140.07,139.73,139.78,52560.0,139.1395,139.2289,138.891,138.9407,52560.0
2022-04-01 13:50:00,139.74,139.75,139.62,139.63,55660.0,138.9009,138.9108,138.7816,138.7916,55660.0
2022-04-01 14:00:00,139.62,139.9,139.6,139.85,89240.0,138.7816,139.0599,138.7617,139.0102,89240.0
2022-04-01 14:10:00,139.82,140.0,139.71,139.88,52360.0,138.9804,139.1593,138.8711,139.0401,52360.0
2022-04-01 14:20:00,139.87,140.09,139.86,140.03,109840.0,139.0301,139.2488,139.0202,139.1892,109840.0
2022-04-01 14:30:00,140.04,140.18,140.01,140.09,54400.0,139.1991,139.3383,139.1693,139.2488,54400.0
2022-04-01 14:40:00,140.17,140.3,140.13,140.18,66720.0,139.3283,139.4575,139.2886,139.3383,66720.0
2022-04-01 14:50:00,140.14,140.14,139.85,139.88,80080.0,139.2985,139.2985,139.0102,139.0401,80080.0
2022-04-01 15:00:00,139.98,140.1,139.88,139.89,35540.0,139.1395,139.2587,139.0401,139.05,35540.0
2022-04-01 15:10:00,139.75,139.79,139.1,139.1,188740.0,138.9108,138.9506,138.2647,138.2647,188740.0
2022-04-01 15:20:00,139.1,139.4,139.1,139.36,100120.0,138.2647,138.5629,138.2647,138.5232,100120.0
2022-04-01 15:30:00,139.35,139.42,138.84,139.13,279180.0,138.5132,138.5828,138.0063,138.2946,279180.0
2022-04-01 15:40:00,139.09,139.25,138.93,139.16,237980.0,138.2548,138.4138,138.0958,138.3244,237980.0
2022-04-01 15:50:00,139.44,140.27,139.44,140.13,835540.0,138.6027,139.4277,138.6027,139.2886,835540.0
2022-04-04 09:30:00,140.39,142.48,140.31,142.41,737760.0,139.547,141.6244,139.4675,141.5549,737760.0
2022-04-04 09:40:00,142.37,142.97,142.23,142.85,492480.0,141.5151,142.1115,141.3759,141.9922,492480.0
2022-04-04 09:50:00,142.9,143.15,142.71,142.76,331040.0,142.0419,142.2904,141.8531,141.9028,331040.0
2022-04-04 10:00:00,142.82,142.94,142.61,142.66,205480.0,141.9624,142.0817,141.7537,141.8034,205480.0
2022-04-04 10:10:00,142.72,143.04,142.46,142.65,209820.0,141.863,142.1811,141.6046,141.7934,209820.0
2022-04-04 10:20:00,142.83,143.1,142.64,143.01,181080.0,141.9723,142.2407,141.7835,142.1513,181080.0
2022-04-04 10:30:00,142.98,143.25,142.9,143.1,286700.0,142.1214,142.3898,142.0419,142.2407,286700.0
2022-04-04 10:40:00,143.06,143.12,142.85,143.05,75940.0,142.201,142.2606,141.9922,142.191,75940.0
2022-04-04 10:50:00,143.1,143.19,142.87,143.07,147240.0,142.2407,142.3302,142.0121,142.2109,147240.0
2022-04-04 11:00:00,143.11,143.43,143.11,143.43,148380.0,142.2507,142.5687,142.2507,142.5687,148380.0
2022-04-04 11:10:00,143.41,143.55,143.08,143.08,207480.0,142.5489,142.688,142.2208,142.2208,207480.0
2022-04-04 11:20:00,143.03,143.03,142.76,142.97,135640.0,142.1711,142.1711,141.9028,142.1115,135640.0
2022-04-04 11:30:00,143.0,143.1,142.8,142.9,100100.0,142.1413,142.2407,141.9425,142.0419,100100.0
2022-04-04 11:40:00,142.91,143.15,142.9,143.15,57300.0,142.0519,142.2904,142.0419,142.2904,57300.0
2022-04-04 11:50:00,143.16,143.2,143.03,143.17,79200.0,142.3004,142.3401,142.1711,142.3103,79200.0
2022-04-04 12:00:00,143.15,143.29,143.15,143.28,75640.0,142.2904,142.4296,142.2904,142.4196,75640.0
2022-04-04 12:10:00,143.2,143.3,143.15,143.25,54460.0,142.3401,142.4395,142.2904,142.3898,54460.0
2022-04-04 12:20:00,143.18,143.61,143.18,143.6,159600.0,142.3202,142.7477,142.3202,142.7377,159600.0
2022-04-04 12:30:00,143.61,143.71,143.46,143.5,111780.0,142.7477,142.8471,142.5986,142.6383,111780.0
2022-04-04 12:40:00,143.5,143.5,143.25,143.4,59500.0,142.6383,142.6383,142.3898,142.5389,59500.0
2022-04-04 12:50:00,143.36,143.36,143.05,143.08,57420.0,142.4992,142.4992,142.191,142.2208,57420.0
2022-04-04 13:00:00,143.11,143.17,143.0,143.11,99120.0,142.2507,142.3103,142.1413,142.2507,99120.0
2022-04-04 13:10:00,143.06,143.17,143.03,143.17,52240.0,142.201,142.3103,142.1711,142.3103,52240.0
2022-04-04 13:20:00,143.2,143.2,143.06,143.08,64740.0,142.3401,142.3401,142.201,142.2208,64740.0
2022-04-04 13:30:00,143.07,143.1,142.92,142.92,67460.0,142.2109,142.2407,142.0618,142.0618,67460.0
2022-04-04 13:40:00,142.95,142.97,142.9,142.91,118080.0,142.0916,142.1115,142.0419,142.0519,118080.0
2022-04-04 13:50:00,142.89,142.98,142.78,142.98,153440.0,142.032,142.1214,141.9226,142.1214,153440.0
2022-04-04 14:00:00,142.95,142.95,142.25,142.25,258620.0,142.0916,142.0916,141.3958,141.3958,258620.0
2022-04-04 14:10:00,142.25,142.62,142.23,142.55,210920.0,141.3958,141.7636,141.3759,141.694,210920.0
2022-04-04 14:20:00,142.54,142.61,142.39,142.58,156940.0,141.6841,141.7537,141.535,141.7238,156940.0
2022-04-04 14:30:00,142.63,142.84,142.58,142.82,128520.0,141.7735,141.9823,141.7238,141.9624,128520.0
2022-04-04 14:40:00,142.83,142.94,142.71,142.89,70340.0,141.9723,142.0817,141.8531,142.032,70340.0
2022-04-04 14:50:00,142.94,143.1,142.86,142.93,147120.0,142.0817,142.2407,142.0022,142.0717,147120.0
2022-04-04 15:00:00,142.94,143.04,142.78,143.01,169660.0,142.0817,142.1811,141.9226,142.1513,169660.0
2022-04-04 15:10:00,143.04,143.09,142.87,142.87,188520.0,142.1811,142.2308,142.0121,142.0121,188520.0
2022-04-04 15:20:00,142.9,143.01,142.76,142.86,89700.0,142.0419,142.1513,141.9028,142.0022,89700.0
2022-04-04 15:30:00,142.87,143.09,142.86,143.07,150080.0,142.0121,142.2308,142.0022,142.2109,150080.0
2022-04-04 15:40:00,143.08,143.14,142.83,142.9,220900.0,142.2208,142.2805,141.9723,142.0419,220900.0
2022-04-04 15:50:00,142.93,143.0,142.7,142.98,587700.0,142.0717,142.1413,141.8431,142.1214,587700.0
2022-04-05 09:30:00,142.87,142.99,142.23,142.6,756380.0,142.0121,142.1314,141.3759,141.7437,756380.0
2022-04-05 09:40:00,142.62,142.62,142.33,142.39,148660.0,141.7636,141.7636,141.4753,141.535,148660.0
2022-04-05 09:50:00,142.35,142.39,142.07,142.26,188300.0,141.4952,141.535,141.2169,141.4058,188300.0
2022-04-05 10:00:00,142.3,142.48,141.53,141.56,178220.0,141.4455,141.6244,140.6802,140.71,178220.0
2022-04-05 10:10:00,141.6,141.7,141.07,141.28,203460.0,140.7497,140.8491,140.2229,140.4317,203460.0
2022-04-05 10:20:00,141.35,141.45,141.21,141.32,43720.0,140.5012,140.6006,140.3621,140.4714,43720.0
2022-04-05 10:30:00,141.48,141.53,140.75,140.85,162180.0,140.6305,140.6802,139.9048,140.0042,162180.0
2022-04-05 10:40:00,140.84,141.27,140.79,141.27,116100.0,139.9943,140.4217,139.9446,140.4217,116100.0
2022-04-05 10:50:00,141.24,141.62,141.06,141.38,151640.0,140.3919,140.7696,140.213,140.5311,151640.0
2022-04-05 11:00:00,141.4,141.47,141.15,141.28,89500.0,140.5509,140.6205,140.3024,140.4317,89500.0
2022-04-05 11:10:00,141.27,141.38,141.08,141.12,81340.0,140.4217,140.5311,140.2329,140.2726,81340.0
2022-04-05 11:20:00,141.22,141.3,141.0,141.15,106780.0,140.372,140.4515,140.1533,140.3024,106780.0
2022-04-05 11:30:00,141.15,141.33,140.83,140.83,56800.0,140.3024,140.4814,139.9844,139.9844,56800.0
2022-04-05 11:40:00,140.85,141.05,140.83,140.85,78020.0,140.0042,140.203,139.9844,140.0042,78020.0
2022-04-05 11:50:00,140.96,141.05,140.86,140.98,62820.0,140.1136,140.203,140.0142,140.1335,62820.0
2022-04-05 12:00:00,141.03,141.22,141.02,141.13,38220.0,140.1832,140.372,140.1732,140.2826,38220.0
2022-04-05 12:10:00,141.21,141.21,140.85,140.86,50500.0,140.3621,140.3621,140.0042,140.0142,50500.0
2022-04-05 12:20:00,140.88,140.94,140.55,140.69,247840.0,140.0341,140.0937,139.706,139.8452,247840.0
2022-04-05 12:30:00,140.72,140.98,140.68,140.9,199720.0,139.875,140.1335,139.8353,140.0539,199720.0
2022-04-05 12:40:00,140.86,141.24,140.85,141.24,97640.0,140.0142,140.3919,140.0042,140.3919,97640.0
2022-04-05 12:50:00,141.27,141.28,140.94,141.07,195600.0,140.4217,140.4317,140.0937,140.2229,195600.0
2022-04-05 13:00:00,141.08,141.25,140.9,141.22,121440.0,140.2329,140.4018,140.0539,140.372,121440.0
2022-04-05 13:10:00,141.25,141.48,141.25,141.42,121620.0,140.4018,140.6305,140.4018,140.5708,121620.0
2022-04-05 13:20:00,141.4,141.43,141.34,141.4,123460.0,140.5509,140.5808,140.4913,140.5509,123460.0
2022-04-05 13:30:00,141.41,141.5,141.31,141.31,107920.0,140.5609,140.6503,140.4615,140.4615,107920.0
2022-04-05 13:40:00,141.26,141.26,140.9,140.9,77420.0,140.4118,140.4118,140.0539,140.0539,77420.0
2022-04-05 13:50:00,140.9,141.06,140.86,141.06,54000.0,140.0539,140.213,140.0142,140.213,54000.0
2022-04-05 14:00:00,141.05,141.11,140.94,141.06,22000.0,140.203,140.2627,140.0937,140.213,22000.0
2022-04-05 14:10:00,141.01,141.16,140.97,141.15,42400.0,140.1633,140.3124,140.1235,140.3024,42400.0
2022-04-05 14:20:00,141.2,141.22,141.05,141.05,37380.0,140.3521,140.372,140.203,140.203,37380.0
2022-04-05 14:30:00,141.04,141.07,140.97,140.99,60740.0,140.1931,140.2229,140.1235,140.1434,60740.0
2022-04-05 14:40:00,141.01,141.11,140.95,141.11,50500.0,140.1633,140.2627,140.1036,140.2627,50500.0
2022-04-05 14:50:00,141.12,141.35,141.02,141.03,64540.0,140.2726,140.5012,140.1732,140.1832,64540.0
2022-04-05 15:00:00,141.05,141.08,140.74,140.74,62060.0,140.203,140.2329,139.8949,139.8949,62060.0
2022-04-05 15:10:00,140.71,140.71,140.45,140.49,281180.0,139.8651,139.8651,139.6066,139.6464,281180.0
2022-04-05 15:20:00,140.49,140.93,140.45,140.8,212200.0,139.6464,140.0838,139.6066,139.9545,212200.0
2022-04-05 15:30:00,140.73,140.75,140.48,140.61,131940.0,139.885,139.9048,139.6365,139.7657,131940.0
2022-04-05 15:40:00,140.62,140.77,140.47,140.51,132840.0,139.7756,139.9247,139.6265,139.6663,132840.0
2022-04-05 15:50:00,140.49,140.85,140.38,140.59,822240.0,139.6464,140.0042,139.5371,139.7458,822240.0
2022-04-06 09:30:00,138.75,139.36,138.44,138.45,807500.0,137.9168,138.5232,137.6087,137.6186,807500.0
2022-04-06 09:40:00,138.37,138.47,137.07,137.09,568760.0,137.5391,137.6385,136.2469,136.2668,568760.0
2022-04-06 09:50:00,137.12,137.74,136.79,137.29,332420.0,136.2966,136.9129,135.9686,136.4656,332420.0
2022-04-06 10:00:00,137.26,137.41,137.0,137.28,248840.0,136.4358,136.5849,136.1774,136.4557,248840.0
2022-04-06 10:10:00,137.17,137.77,137.09,137.69,332480.0,136.3463,136.9427,136.2668,136.8632,332480.0
2022-04-06 10:20:00,137.73,137.86,137.13,137.24,245640.0,136.903,137.0322,136.3066,136.4159,245640.0
2022-04-06 10:30:00,137.29,137.81,137.1,137.35,202920.0,136.4656,136.9825,136.2768,136.5253,202920.0
2022-04-06 10:40:00,137.42,137.62,137.19,137.53,201200.0,136.5948,136.7936,136.3662,136.7042,201200.0
2022-04-06 10:50:00,137.5,137.51,137.17,137.17,43900.0,136.6743,136.6843,136.3463,136.3463,43900.0
2022-04-06 11:00:00,137.26,137.4,137.14,137.14,57760.0,136.4358,136.575,136.3165,136.3165,57760.0
2022-04-06 11:10:00,137.21,137.21,136.93,136.93,112860.0,136.3861,136.3861,136.1078,136.1078,112860.0
2022-04-06 11:20:00,136.89,137.34,136.89,137.04,104680.0,136.068,136.5153,136.068,136.2171,104680.0
2022-04-06 11:30:00,137.04,137.04,136.75,136.97,124800.0,136.2171,136.2171,135.9289,136.1475,124800.0
2022-04-06 11:40:00,136.92,137.33,136.91,137.18,137880.0,136.0978,136.5054,136.0879,136.3563,137880.0
2022-04-06 11:50:00,137.15,137.35,136.93,137.05,152760.0,136.3265,136.5253,136.1078,136.2271,152760.0
2022-04-06 12:00:00,137.15,137.24,136.95,137.01,212600.0,136.3265,136.4159,136.1277,136.1873,212600.0
2022-04-06 12:10:00,137.04,137.08,136.67,136.76,169100.0,136.2171,136.2569,135.8493,135.9388,169100.0
2022-04-06 12:20:00,136.72,136.72,136.3,136.32,215860.0,135.899,135.899,135.4816,135.5014,215860.0
2022-04-06 12:30:00,136.36,136.6,136.27,136.49,182440.0,135.5412,135.7798,135.4517,135.6704,182440.0
2022-04-06 12:40:00,136.59,136.59,136.21,136.47,78680.0,135.7698,135.7698,135.3921,135.6505,78680.0
2022-04-06 12:50:00,136.47,136.61,136.31,136.61,76000.0,135.6505,135.7897,135.4915,135.7897,76000.0
2022-04-06 13:00:00,136.48,136.55,136.3,136.32,130300.0,135.6605,135.7301,135.4816,135.5014,130300.0
2022-04-06 13:10:00,136.39,136.5,136.28,136.5,80500.0,135.571,135.6804,135.4617,135.6804,80500.0
2022-04-06 13:20:00,136.49,136.57,136.43,136.57,50100.0,135.6704,135.7499,135.6108,135.7499,50100.0
2022-04-06 13:30:00,136.58,136.82,136.52,136.72,101540.0,135.7599,135.9984,135.7002,135.899,101540.0
2022-04-06 13:40:00,136.69,137.1,136.69,137.1,157620.0,135.8692,136.2768,135.8692,136.2768,157620.0
2022-04-06 13:50:00,137.01,137.2,136.89,136.9,259260.0,136.1873,136.3762,136.068,136.078,259260.0
2022-04-06 14:00:00,136.95,137.9,136.63,136.63,307280.0,136.1277,137.0719,135.8096,135.8096,307280.0
2022-04-06 14:10:00,136.5,136.68,135.8,135.8,406180.0,135.6804,135.8593,134.9846,134.9846,406180.0
2022-04-06 14:20:00,135.86,135.96,135.52,135.77,508220.0,135.0442,135.1436,134.7062,134.9547,508220.0
2022-04-06 14:30:00,135.95,136.9,135.9,136.5,163260.0,135.1337,136.078,135.084,135.6804,163260.0
2022-04-06 14:40:00,136.55,136.78,136.14,136.35,193220.0,135.7301,135.9587,135.3225,135.5313,193220.0
2022-04-06 14:50:00,136.5,137.26,136.5,137.2,132140.0,135.6804,136.4358,135.6804,136.3762,132140.0
2022-04-06 15:00:00,137.31,137.49,136.98,137.26,501760.0,136.4855,136.6644,136.1575,136.4358,501760.0
2022-04-06 15:10:00,137.27,137.55,136.97,136.97,105460.0,136.4457,136.724,136.1475,136.1475,105460.0
2022-04-06 15:20:00,136.93,136.97,136.18,136.28,169060.0,136.1078,136.1475,135.3623,135.4617,169060.0
2022-04-06 15:30:00,136.21,136.69,136.08,136.67,136100.0,135.3921,135.8692,135.2629,135.8493,136100.0
2022-04-06 15:40:00,136.66,137.18,136.46,137.03,186580.0,135.8394,136.3563,135.6406,136.2072,186580.0
2022-04-06 15:50:00,137.05,137.07,136.41,136.48,917900.0,136.2271,136.2469,135.5909,135.6605,917900.0
2022-04-07 09:30:00,136.01,137.16,135.65,136.85,812020.0,135.1933,136.3364,134.8355,136.0283,812020.0
2022-04-07 09:40:00,136.86,137.03,135.91,135.94,296480.0,136.0382,136.2072,135.0939,135.1237,296480.0
2022-04-07 09:50:00,136.06,136.75,136.06,136.39,210120.0,135.243,135.9289,135.243,135.571,210120.0
2022-04-07 10:00:00,136.36,136.85,135.78,135.9,357840.0,135.5412,136.0283,134.9647,135.084,357840.0
2022-04-07 10:10:00,135.92,136.38,135.79,135.86,100020.0,135.1038,135.5611,134.9746,135.0442,100020.0
2022-04-07 10:20:00,135.7,136.03,135.56,135.72,219400.0,134.8852,135.2132,134.746,134.905,219400.0
2022-04-07 10:30:00,135.87,136.15,135.72,135.78,116000.0,135.0541,135.3325,134.905,134.9647,116000.0
2022-04-07 10:40:00,135.74,135.74,135.29,135.39,175200.0,134.9249,134.9249,134.4776,134.577,175200.0
2022-04-07 10:50:00,135.47,135.95,135.44,135.77,85820.0,134.6565,135.1337,134.6267,134.9547,85820.0
2022-04-07 11:00:00,136.17,136.33,135.93,135.93,117000.0,135.3523,135.5114,135.1138,135.1138,117000.0
2022-04-07 11:10:00,135.85,135.85,135.6,135.64,150380.0,135.0343,135.0343,134.7858,134.8255,150380.0
2022-04-07 11:20:00,135.76,136.3,135.7,135.78,218180.0,134.9448,135.4816,134.8852,134.9647,218180.0
2022-04-07 11:30:00,135.72,135.83,135.6,135.6,95040.0,134.905,135.0144,134.7858,134.7858,95040.0
2022-04-07 11:40:00,135.52,135.52,135.04,135.08,254920.0,134.7062,134.7062,134.2291,134.2689,254920.0
2022-04-07 11:50:00,135.08,135.08,134.5,134.94,283040.0,134.2689,134.2689,133.6924,134.1297,283040.0
2022-04-07 12:00:00,135.0,135.12,134.94,135.06,82100.0,134.1894,134.3086,134.1297,134.249,82100.0
2022-04-07 12:10:00,135.21,135.33,134.96,135.0,111660.0,134.3981,134.5174,134.1496,134.1894,111660.0
2022-04-07 12:20:00,134.95,135.04,134.76,134.76,85860.0,134.1397,134.2291,133.9508,133.9508,85860.0
2022-04-07 12:30:00,134.73,134.9,134.52,134.56,67600.0,133.921,134.09,133.7122,133.752,67600.0
2022-04-07 12:40:00,134.56,134.71,134.23,134.26,204780.0,133.752,133.9011,133.424,133.4538,204780.0
2022-04-07 12:50:00,134.27,134.84,134.27,134.84,155920.0,133.4637,134.0303,133.4637,134.0303,155920.0
2022-04-07 13:00:00,134.85,134.98,134.79,134.91,50740.0,134.0403,134.1695,133.9806,134.0999,50740.0
2022-04-07 13:10:00,134.96,135.4,134.96,135.4,99500.0,134.1496,134.587,134.1496,134.587,99500.0
2022-04-07 13:20:00,135.4,135.88,135.29,135.81,165400.0,134.587,135.0641,134.4776,134.9945,165400.0
2022-04-07 13:30:00,135.75,135.76,135.54,135.55,43420.0,134.9349,134.9448,134.7261,134.7361,43420.0
2022-04-07 13:40:00,135.64,135.85,135.52,135.53,80040.0,134.8255,135.0343,134.7062,134.7162,80040.0
2022-04-07 13:50:00,135.53,136.1,135.4,135.98,93220.0,134.7162,135.2828,134.587,135.1635,93220.0
2022-04-07 14:00:00,136.15,136.25,135.93,136.0,52580.0,135.3325,135.4319,135.1138,135.1834,52580.0
2022-04-07 14:10:00,136.1,136.21,135.88,135.94,86380.0,135.2828,135.3921,135.0641,135.1237,86380.0
2022-04-07 14:20:00,136.07,136.27,135.72,135.72,181440.0,135.2529,135.4517,134.905,134.905,181440.0
2022-04-07 14:30:00,135.87,135.87,135.63,135.85,48500.0,135.0541,135.0541,134.8156,135.0343,48500.0
2022-04-07 14:40:00,135.79,136.15,135.72,136.07,41260.0,134.9746,135.3325,134.905,135.2529,41260.0
2022-04-07 14:50:00,136.04,136.35,136.04,136.21,186820.0,135.2231,135.5313,135.2231,135.3921,186820.0
2022-04-07 15:00:00,136.18,136.74,136.18,136.54,439220.0,135.3623,135.9189,135.3623,135.7201,439220.0
2022-04-07 15:10:00,136.52,136.94,136.48,136.68,272420.0,135.7002,136.1177,135.6605,135.8593,272420.0
2022-04-07 15:20:00,136.6,136.66,136.18,136.18,92260.0,135.7798,135.8394,135.3623,135.3623,92260.0
2022-04-07 15:30:00,136.22,136.65,136.22,136.65,194460.0,135.402,135.8295,135.402,135.8295,194460.0
2022-04-07 15:40:00,136.7,136.84,136.25,136.34,246560.0,135.8792,136.0183,135.4319,135.5213,246560.0
2022-04-07 15:50:00,136.43,136.54,135.72,135.82,951360.0,135.6108,135.7201,134.905,135.0044,951360.0
2022-04-08 09:30:00,135.58,135.67,134.59,134.98,621740.0,134.7659,134.8553,133.7818,134.1695,621740.0
2022-04-08 09:40:00,134.92,134.95,134.32,134.63,153560.0,134.1098,134.1397,133.5134,133.8216,153560.0
2022-04-08 09:50:00,134.59,134.59,133.85,133.92,305680.0,133.7818,133.7818,133.0463,133.1158,305680.0
2022-04-08 10:00:00,133.82,134.91,133.79,134.91,204320.0,133.0164,134.0999,132.9866,134.0999,204320.0
2022-04-08 10:10:00,134.9,134.9,134.16,134.5,73940.0,134.09,134.09,133.3544,133.6924,73940.0
2022-04-08 10:20:00,134.56,135.04,134.37,134.87,77160.0,133.752,134.2291,133.5631,134.0601,77160.0
2022-04-08 10:30:00,134.94,135.0,134.38,134.51,119540.0,134.1297,134.1894,133.5731,133.7023,119540.0
2022-04-08 10:40:00,134.51,134.56,133.96,133.97,194220.0,133.7023,133.752,133.1556,133.1655,194220.0
2022-04-08 10:50:00,133.91,134.86,133.91,134.86,315860.0,133.1059,134.0502,133.1059,134.0502,315860.0
2022-04-08 11:00:00,134.79,135.17,134.69,134.7,219400.0,133.9806,134.3583,133.8812,133.8912,219400.0
2022-04-08 11:10:00,134.75,134.92,134.48,134.54,87440.0,133.9409,134.1098,133.6725,133.7321,87440.0
2022-04-08 11:20:00,134.5,134.51,134.31,134.4,65500.0,133.6924,133.7023,133.5035,133.593,65500.0
2022-04-08 11:30:00,134.46,134.59,134.17,134.42,96240.0,133.6526,133.7818,133.3643,133.6128,96240.0
2022-04-08 11:40:00,134.5,134.84,134.49,134.74,115240.0,133.6924,134.0303,133.6824,133.9309,115240.0
2022-04-08 11:50:00,134.63,134.72,134.53,134.61,110480.0,133.8216,133.911,133.7222,133.8017,110480.0
2022-04-08 12:00:00,134.61,134.69,134.38,134.47,79220.0,133.8017,133.8812,133.5731,133.6625,79220.0
2022-04-08 12:10:00,134.41,134.66,134.34,134.63,71580.0,133.6029,133.8514,133.5333,133.8216,71580.0
2022-04-08 12:20:00,134.63,134.8,134.6,134.75,132220.0,133.8216,133.9906,133.7918,133.9409,132220.0
2022-04-08 12:30:00,134.73,134.73,134.48,134.58,59420.0,133.921,133.921,133.6725,133.7719,59420.0
2022-04-08 12:40:00,134.58,134.58,134.36,134.43,40760.0,133.7719,133.7719,133.5532,133.6228,40760.0
2022-04-08 12:50:00,134.41,134.56,134.41,134.46,85980.0,133.6029,133.752,133.6029,133.6526,85980.0
2022-04-08 13:00:00,134.46,134.5,134.33,134.48,48000.0,133.6526,133.6924,133.5234,133.6725,48000.0
2022-04-08 13:10:00,134.5,134.5,134.18,134.19,75900.0,133.6924,133.6924,133.3743,133.3842,75900.0
2022-04-08 13:20:00,134.18,134.26,134.04,134.16,92760.0,133.3743,133.4538,133.2351,133.3544,92760.0
2022-04-08 13:30:00,134.13,134.19,134.03,134.08,65840.0,133.3246,133.3842,133.2252,133.2749,65840.0
2022-04-08 13:40:00,134.06,134.06,133.6,133.61,287500.0,133.255,133.255,132.7978,132.8077,287500.0
2022-04-08 13:50:00,133.61,134.03,133.6,133.99,184400.0,132.8077,133.2252,132.7978,133.1854,184400.0
2022-04-08 14:00:00,133.92,134.14,133.92,134.07,62520.0,133.1158,133.3345,133.1158,133.2649,62520.0
2022-04-08 14:10:00,134.1,134.29,134.08,134.14,113100.0,133.2948,133.4836,133.2749,133.3345,113100.0
2022-04-08 14:20:00,134.14,134.25,133.6,133.72,120720.0,133.3345,133.4439,132.7978,132.917,120720.0
2022-04-08 14:30:00,133.72,133.77,133.5,133.62,128920.0,132.917,132.9667,132.6984,132.8176,128920.0
2022-04-08 14:40:00,133.65,133.81,133.5,133.81,81380.0,132.8475,133.0065,132.6984,133.0065,81380.0
2022-04-08 14:50:00,133.79,134.05,133.66,133.7,126480.0,132.9866,133.2451,132.8574,132.8972,126480.0
2022-04-08 15:00:00,133.67,133.72,133.52,133.61,113940.0,132.8673,132.917,132.7182,132.8077,113940.0
2022-04-08 15:10:00,133.63,133.98,133.58,133.76,78640.0,132.8276,133.1755,132.7779,132.9568,78640.0
2022-04-08 15:20:00,133.7,133.86,133.66,133.86,72860.0,132.8972,133.0562,132.8574,133.0562,72860.0
2022-04-08 15:30:00,133.82,133.95,133.45,133.52,167040.0,133.0164,133.1457,132.6487,132.7182,167040.0
2022-04-08 15:40:00,133.49,133.72,133.35,133.38,267620.0,132.6884,132.917,132.5493,132.5791,267620.0
2022-04-08 15:50:00,133.34,133.45,132.97,133.3,774100.0,132.5393,132.6487,132.1716,132.4996,774100.0
2022-04-11 09:30:00,131.82,131.98,131.08,131.43,952040.0,131.0285,131.1875,130.2929,130.6408,952040.0
2022-04-11 09:40:00,131.47,132.09,131.34,131.86,223580.0,130.6806,131.2968,130.5513,131.0682,223580.0
2022-04-11 09:50:00,131.86,131.92,131.33,131.4,200420.0,131.0682,131.1279,130.5414,130.611,200420.0
2022-04-11 10:00:00,131.42,131.65,131.01,131.15,327080.0,130.6309,130.8595,130.2233,130.3625,327080.0
2022-04-11 10:10:00,131.21,131.26,130.45,130.48,260860.0,130.4221,130.4718,129.6667,129.6965,260860.0
2022-04-11 10:20:00,130.47,130.5,129.87,130.0,442340.0,129.6866,129.7164,129.0902,129.2194,442340.0
2022-04-11 10:30:00,130.03,130.67,129.9,130.05,493800.0,129.2492,129.8854,129.12,129.2691,493800.0
2022-04-11 10:40:00,130.0,130.0,129.56,129.6,307300.0,129.2194,129.2194,128.782,128.8218,307300.0
2022-04-11 10:50:00,129.59,129.96,129.59,129.86,311700.0,128.8118,129.1796,128.8118,129.0802,311700.0
2022-04-11 11:00:00,129.98,130.08,129.8,130.0,256980.0,129.1995,129.2989,129.0206,129.2194,256980.0
2022-04-11 11:10:00,129.96,130.07,129.81,129.94,172320.0,129.1796,129.289,129.0305,129.1597,172320.0
2022-04-11 11:20:00,129.95,129.98,129.8,129.87,183860.0,129.1697,129.1995,129.0206,129.0902,183860.0
2022-04-11 11:30:00,129.86,130.38,129.83,129.96,313740.0,129.0802,129.5971,129.0504,129.1796,313740.0
2022-04-11 11:40:00,129.97,130.1,129.83,129.86,234920.0,129.1896,129.3188,129.0504,129.0802,234920.0
2022-04-11 11:50:00,129.85,129.92,129.54,129.57,303420.0,129.0703,129.1399,128.7621,128.792,303420.0
2022-04-11 12:00:00,129.57,129.57,129.44,129.46,302320.0,128.792,128.792,128.6627,128.6826,302320.0
2022-04-11 12:10:00,129.5,129.58,129.41,129.5,171480.0,128.7224,128.8019,128.6329,128.7224,171480.0
2022-04-11 12:20:00,129.48,129.56,129.37,129.38,301320.0,128.7025,128.782,128.5932,128.6031,301320.0
2022-04-11 12:30:00,129.38,129.41,129.18,129.22,415600.0,128.6031,128.6329,128.4043,128.4441,415600.0
2022-04-11 12:40:00,129.2,129.89,129.2,129.69,205240.0,128.4242,129.11,128.4242,128.9112,205240.0
2022-04-11 12:50:00,129.66,129.85,129.53,129.78,247760.0,128.8814,129.0703,128.7522,129.0007,247760.0
2022-04-11 13:00:00,129.79,130.24,129.79,130.1,437780.0,129.0106,129.4579,129.0106,129.3188,437780.0
2022-04-11 13:10:00,130.07,130.22,130.0,130.14,132020.0,129.289,129.4381,129.2194,129.3585,132020.0
2022-04-11 13:20:00,130.16,130.21,129.88,129.93,154260.0,129.3784,129.4281,129.1001,129.1498,154260.0
2022-04-11 13:30:00,130.0,130.12,129.88,129.98,101600.0,129.2194,129.3387,129.1001,129.1995,101600.0
2022-04-11 13:40:00,129.96,130.07,129.88,129.99,166620.0,129.1796,129.289,129.1001,129.2094,166620.0
2022-04-11 13:50:00,130.03,130.05,129.92,130.01,85760.0,129.2492,129.2691,129.1399,129.2293,85760.0
2022-04-11 14:00:00,130.02,130.12,129.8,130.01,227780.0,129.2393,129.3387,129.0206,129.2293,227780.0
2022-04-11 14:10:00,129.94,130.02,129.6,129.6,103160.0,129.1597,129.2393,128.8218,128.8218,103160.0
2022-04-11 14:20:00,129.56,129.62,129.4,129.58,117240.0,128.782,128.8417,128.623,128.8019,117240.0
2022-04-11 14:30:00,129.52,129.55,129.35,129.45,125300.0,128.7423,128.7721,128.5733,128.6727,125300.0
2022-04-11 14:40:00,129.5,129.66,129.43,129.6,84320.0,128.7224,128.8814,128.6528,128.8218,84320.0
2022-04-11 14:50:00,129.6,129.7,129.45,129.45,162700.0,128.8218,128.9212,128.6727,128.6727,162700.0
2022-04-11 15:00:00,129.55,129.88,129.5,129.76,228740.0,128.7721,129.1001,128.7224,128.9808,228740.0
2022-04-11 15:10:00,129.77,129.88,129.59,129.82,261240.0,128.9908,129.1001,128.8118,129.0405,261240.0
2022-04-11 15:20:00,129.75,129.75,129.35,129.5,195300.0,128.9709,128.9709,128.5733,128.7224,195300.0
2022-04-11 15:30:00,129.51,129.51,129.05,129.22,299720.0,128.7323,128.7323,128.2751,128.4441,299720.0
2022-04-11 15:40:00,129.18,129.3,129.02,129.14,330840.0,128.4043,128.5236,128.2453,128.3645,330840.0
2022-04-11 15:50:00,129.16,129.3,128.67,128.83,1299240.0,128.3844,128.5236,127.8974,128.0564,1299240.0
2022-04-12 09:30:00,131.6,131.6,129.56,130.56,1058700.0,130.8098,130.8098,128.782,129.776,1058700.0
2022-04-12 09:40:00,130.55,130.85,129.97,130.25,595760.0,129.7661,130.0643,129.1896,129.4679,595760.0
2022-04-12 09:50:00,130.3,130.6,130.11,130.55,465960.0,129.5176,129.8158,129.3287,129.7661,465960.0
2022-04-12 10:00:00,130.56,130.75,130.34,130.59,247380.0,129.776,129.9649,129.5573,129.8058,247380.0
2022-04-12 10:10:00,130.85,131.0,130.5,130.5,192160.0,130.0643,130.2134,129.7164,129.7164,192160.0
2022-04-12 10:20:00,130.5,130.65,130.1,130.1,222260.0,129.7164,129.8655,129.3188,129.3188,222260.0
2022-04-12 10:30:00,130.06,130.27,129.51,129.59,133760.0,129.279,129.4878,128.7323,128.8118,133760.0
2022-04-12 10:40:00,129.53,129.77,129.27,129.3,206460.0,128.7522,128.9908,128.4938,128.5236,206460.0
2022-04-12 10:50:00,129.25,129.53,129.02,129.43,274360.0,128.4739,128.7522,128.2453,128.6528,274360.0
2022-04-12 11:00:00,129.48,129.59,129.17,129.23,127440.0,128.7025,128.8118,128.3944,128.454,127440.0
2022-04-12 11:10:00,129.28,129.59,129.2,129.59,108860.0,128.5037,128.8118,128.4242,128.8118,108860.0
2022-04-12 11:20:00,129.58,129.85,129.52,129.73,138860.0,128.8019,129.0703,128.7423,128.951,138860.0
2022-04-12 11:30:00,129.72,129.94,129.43,129.53,202220.0,128.9411,129.1597,128.6528,128.7522,202220.0
2022-04-12 11:40:00,129.43,129.63,129.26,129.34,66000.0,128.6528,128.8516,128.4838,128.5633,66000.0
2022-04-12 11:50:00,129.27,129.66,129.21,129.36,259180.0,128.4938,128.8814,128.4341,128.5832,259180.0
2022-04-12 12:00:00,129.44,129.44,128.94,128.99,113620.0,128.6627,128.6627,128.1658,128.2154,113620.0
2022-04-12 12:10:00,128.87,129.26,128.78,129.21,195480.0,128.0962,128.4838,128.0067,128.4341,195480.0
2022-04-12 12:20:00,129.01,129.13,128.63,128.7,121580.0,128.2353,128.3546,127.8576,127.9272,121580.0
2022-04-12 12:30:00,128.68,128.92,128.68,128.81,152900.0,127.9073,128.1459,127.9073,128.0365,152900.0
2022-04-12 12:40:00,128.81,128.88,128.71,128.88,148240.0,128.0365,128.1061,127.9371,128.1061,148240.0
2022-04-12 12:50:00,128.92,129.13,128.85,128.92,181460.0,128.1459,128.3546,128.0763,128.1459,181460.0
2022-04-12 13:00:00,128.88,128.94,128.64,128.75,86680.0,128.1061,128.1658,127.8676,127.9769,86680.0
2022-04-12 13:10:00,128.83,128.99,128.74,128.91,103840.0,128.0564,128.2154,127.967,128.1359,103840.0
2022-04-12 13:20:00,128.9,129.16,128.73,128.83,129020.0,128.126,128.3844,127.957,128.0564,129020.0
2022-04-12 13:30:00,128.76,128.85,128.55,128.55,111920.0,127.9868,128.0763,127.7781,127.7781,111920.0
2022-04-12 13:40:00,128.55,128.55,128.08,128.21,378080.0,127.7781,127.7781,127.3109,127.4401,378080.0
2022-04-12 13:50:00,128.18,128.2,127.91,127.91,89600.0,127.4103,127.4302,127.1419,127.1419,89600.0
2022-04-12 14:00:00,128.04,128.48,127.87,128.29,107760.0,127.2712,127.7085,127.1022,127.5197,107760.0
2022-04-12 14:10:00,128.27,128.27,127.47,127.51,461860.0,127.4998,127.4998,126.7046,126.7443,461860.0
2022-04-12 14:20:00,127.5,127.56,127.16,127.19,495740.0,126.7344,126.794,126.3964,126.4263,495740.0
2022-04-12 14:30:00,127.22,127.41,127.05,127.08,361080.0,126.4561,126.6449,126.2871,126.3169,361080.0
2022-04-12 14:40:00,127.08,127.69,127.08,127.61,216420.0,126.3169,126.9233,126.3169,126.8437,216420.0
2022-04-12 14:50:00,127.59,127.64,127.21,127.23,167540.0,126.8239,126.8736,126.4461,126.466,167540.0
2022-04-12 15:00:00,127.3,127.3,126.8,126.87,199460.0,126.5356,126.5356,126.0386,126.1082,199460.0
2022-04-12 15:10:00,126.86,127.05,126.79,127.05,181280.0,126.0982,126.2871,126.0287,126.2871,181280.0
2022-04-12 15:20:00,127.08,127.24,126.81,126.9,136840.0,126.3169,126.476,126.0485,126.138,136840.0
2022-04-12 15:30:00,126.9,127.5,126.87,127.46,233280.0,126.138,126.7344,126.1082,126.6946,233280.0
2022-04-12 15:40:00,127.42,127.82,127.24,127.61,278860.0,126.6549,127.0525,126.476,126.8437,278860.0
2022-04-12 15:50:00,127.59,127.87,127.4,127.7,868360.0,126.8239,127.1022,126.635,126.9332,868360.0
2022-04-13 09:30:00,128.0,128.1,127.74,127.86,628840.0,127.2314,127.3308,126.973,127.0922,628840.0
2022-04-13 09:40:00,127.81,128.46,127.81,128.45,226520.0,127.0425,127.6886,127.0425,127.6787,226520.0
2022-04-13 09:50:00,128.4,128.53,128.1,128.22,188300.0,127.629,127.7582,127.3308,127.4501,188300.0
2022-04-13 10:00:00,128.13,128.42,127.83,128.06,277780.0,127.3606,127.6489,127.0624,127.291,277780.0
2022-04-13 10:10:00,128.07,128.83,128.04,128.8,101560.0,127.301,128.0564,127.2712,128.0266,101560.0
2022-04-13 10:20:00,128.78,129.03,128.67,128.67,123220.0,128.0067,128.2552,127.8974,127.8974,123220.0
2022-04-13 10:30:00,128.61,129.07,128.44,128.44,146920.0,127.8377,128.295,127.6688,127.6688,146920.0
2022-04-13 10:40:00,128.44,128.7,128.31,128.53,274580.0,127.6688,127.9272,127.5395,127.7582,274580.0
2022-04-13 10:50:00,128.59,128.68,128.38,128.54,106600.0,127.8179,127.9073,127.6091,127.7682,106600.0
2022-04-13 11:00:00,128.54,129.24,128.53,129.09,137720.0,127.7682,128.4639,127.7582,128.3148,137720.0
2022-04-13 11:10:00,129.08,129.26,129.05,129.15,133320.0,128.3049,128.4838,128.2751,128.3745,133320.0
2022-04-13 11:20:00,129.17,129.28,129.05,129.1,138840.0,128.3944,128.5037,128.2751,128.3248,138840.0
2022-04-13 11:30:00,129.09,129.12,128.97,129.11,141520.0,128.3148,128.3447,128.1956,128.3347,141520.0
2022-04-13 11:40:00,129.18,129.44,129.18,129.26,188520.0,128.4043,128.6627,128.4043,128.4838,188520.0
2022-04-13 11:50:00,129.26,129.43,129.2,129.39,88540.0,128.4838,128.6528,128.4242,128.613,88540.0
2022-04-13 12:00:00,129.4,129.5,129.13,129.5,97080.0,128.623,128.7224,128.3546,128.7224,97080.0
2022-04-13 12:10:00,129.37,129.79,129.36,129.75,133020.0,128.5932,129.0106,128.5832,128.9709,133020.0
2022-04-13 12:20:00,129.72,130.05,129.67,129.83,175000.0,128.9411,129.2691,128.8914,129.0504,175000.0
2022-04-13 12:30:00,129.84,130.1,129.84,130.03,166200.0,129.0603,129.3188,129.0603,129.2492,166200.0
2022-04-13 12:40:00,130.03,130.19,129.96,129.96,156300.0,129.2492,129.4082,129.1796,129.1796,156300.0
2022-04-13 12:50:00,129.96,130.08,129.9,129.97,133540.0,129.1796,129.2989,129.12,129.1896,133540.0
2022-04-13 13:00:00,129.9,129.98,129.72,129.98,91800.0,129.12,129.1995,128.9411,129.1995,91800.0
2022-04-13 13:10:00,129.98,130.15,129.72,129.76,152300.0,129.1995,129.3685,128.9411,128.9808,152300.0
2022-04-13 13:20:00,129.81,129.81,129.59,129.68,55140.0,129.0305,129.0305,128.8118,128.9013,55140.0
2022-04-13 13:30:00,129.62,129.62,129.2,129.31,230500.0,128.8417,128.8417,128.4242,128.5335,230500.0
2022-04-13 13:40:00,129.32,129.35,129.1,129.21,161800.0,128.5435,128.5733,128.3248,128.4341,161800.0
2022-04-13 13:50:00,129.23,129.43,129.23,129.35,88920.0,128.454,128.6528,128.454,128.5733,88920.0
2022-04-13 14:00:00,129.32,129.54,129.21,129.49,90160.0,128.5435,128.7621,128.4341,128.7124,90160.0
2022-04-13 14:10:00,129.47,129.54,129.28,129.54,48000.0,128.6926,128.7621,128.5037,128.7621,48000.0
2022-04-13 14:20:00,129.55,129.63,129.34,129.47,108720.0,128.7721,128.8516,128.5633,128.6926,108720.0
2022-04-13 14:30:00,129.52,129.65,129.44,129.51,58000.0,128.7423,128.8715,128.6627,128.7323,58000.0
2022-04-13 14:40:00,129.51,129.64,129.44,129.62,61160.0,128.7323,128.8615,128.6627,128.8417,61160.0
2022-04-13 14:50:00,129.65,129.65,129.31,129.31,82540.0,128.8715,128.8715,128.5335,128.5335,82540.0
2022-04-13 15:00:00,129.3,129.56,129.2,129.53,95220.0,128.5236,128.782,128.4242,128.7522,95220.0
2022-04-13 15:10:00,129.53,129.73,129.4,129.73,165920.0,128.7522,128.951,128.623,128.951,165920.0
2022-04-13 15:20:00,129.74,130.04,129.68,129.99,96000.0,128.9609,129.2591,128.9013,129.2094,96000.0
2022-04-13 15:30:00,129.96,130.13,129.89,130.09,227240.0,129.1796,129.3486,129.11,129.3088,227240.0
2022-04-13 15:40:00,130.11,130.33,130.01,130.13,484680.0,129.3287,129.5474,129.2293,129.3486,484680.0
2022-04-13 15:50:00,130.15,130.28,129.82,129.87,1116560.0,129.3685,129.4977,129.0405,129.0902,1116560.0
2022-04-14 09:30:00,130.48,130.48,129.24,129.36,1474360.0,129.6965,129.6965,128.4639,128.5832,1474360.0
2022-04-14 09:40:00,129.41,129.5,128.31,128.5,273900.0,128.6329,128.7224,127.5395,127.7284,273900.0
2022-04-14 09:50:00,128.41,128.61,128.16,128.53,144540.0,127.6389,127.8377,127.3904,127.7582,144540.0
2022-04-14 10:00:00,128.42,128.64,127.61,127.79,205840.0,127.6489,127.8676,126.8437,127.0227,205840.0
2022-04-14 10:10:00,127.76,128.0,127.59,127.82,170040.0,126.9928,127.2314,126.8239,127.0525,170040.0
2022-04-14 10:20:00,127.75,127.93,127.69,127.77,197400.0,126.9829,127.1618,126.9233,127.0028,197400.0
2022-04-14 10:30:00,127.83,128.06,127.67,127.81,150500.0,127.0624,127.291,126.9034,127.0425,150500.0
2022-04-14 10:40:00,127.88,128.29,127.75,128.06,116800.0,127.1121,127.5197,126.9829,127.291,116800.0
2022-04-14 10:50:00,127.95,128.33,127.82,128.18,201820.0,127.1817,127.5594,127.0525,127.4103,201820.0
2022-04-14 11:00:00,128.15,128.41,128.03,128.04,150040.0,127.3805,127.6389,127.2612,127.2712,150040.0
2022-04-14 11:10:00,128.18,128.35,128.04,128.04,62740.0,127.4103,127.5793,127.2712,127.2712,62740.0
2022-04-14 11:20:00,128.13,128.57,128.05,128.43,135500.0,127.3606,127.798,127.2811,127.6588,135500.0
2022-04-14 11:30:00,128.43,128.43,128.0,128.0,139420.0,127.6588,127.6588,127.2314,127.2314,139420.0
2022-04-14 11:40:00,128.0,128.04,127.75,127.82,127140.0,127.2314,127.2712,126.9829,127.0525,127140.0
2022-04-14 11:50:00,127.9,127.96,127.79,127.85,36400.0,127.132,127.1916,127.0227,127.0823,36400.0
2022-04-14 12:00:00,127.8,127.92,127.7,127.8,149900.0,127.0326,127.1519,126.9332,127.0326,149900.0
2022-04-14 12:10:00,127.81,127.82,127.56,127.62,190160.0,127.0425,127.0525,126.794,126.8537,190160.0
2022-04-14 12:20:00,127.58,127.61,127.26,127.26,237740.0,126.8139,126.8437,126.4958,126.4958,237740.0
2022-04-14 12:30:00,127.23,127.34,127.12,127.12,165160.0,126.466,126.5754,126.3567,126.3567,165160.0
2022-04-14 12:40:00,127.09,127.09,126.86,126.88,151540.0,126.3269,126.3269,126.0982,126.1181,151540.0
2022-04-14 12:50:00,126.9,127.14,126.85,127.1,295620.0,126.138,126.3766,126.0883,126.3368,295620.0
2022-04-14 13:00:00,127.12,127.36,127.11,127.34,157680.0,126.3567,126.5952,126.3467,126.5754,157680.0
2022-04-14 13:10:00,127.37,127.48,127.24,127.39,233300.0,126.6052,126.7145,126.476,126.6251,233300.0
2022-04-14 13:20:00,127.4,127.47,127.36,127.38,93280.0,126.635,126.7046,126.5952,126.6151,93280.0
2022-04-14 13:30:00,127.42,127.61,127.39,127.56,50300.0,126.6549,126.8437,126.6251,126.794,50300.0
2022-04-14 13:40:00,127.62,127.9,127.62,127.88,146240.0,126.8537,127.132,126.8537,127.1121,146240.0
2022-04-14 13:50:00,127.82,128.22,127.82,128.22,133060.0,127.0525,127.4501,127.0525,127.4501,133060.0
2022-04-14 14:00:00,128.25,128.39,128.07,128.1,183160.0,127.4799,127.6191,127.301,127.3308,183160.0
2022-04-14 14:10:00,128.09,128.31,127.93,127.93,96480.0,127.3209,127.5395,127.1618,127.1618,96480.0
2022-04-14 14:20:00,127.96,127.96,127.71,127.88,113780.0,127.1916,127.1916,126.9431,127.1121,113780.0
2022-04-14 14:30:00,127.84,127.88,127.58,127.7,57580.0,127.0724,127.1121,126.8139,126.9332,57580.0
2022-04-14 14:40:00,127.72,127.89,127.72,127.87,30000.0,126.9531,127.1221,126.9531,127.1022,30000.0
2022-04-14 14:50:00,127.85,127.85,127.16,127.25,169540.0,127.0823,127.0823,126.3964,126.4859,169540.0
2022-04-14 15:00:00,127.26,127.37,127.17,127.19,52460.0,126.4958,126.6052,126.4064,126.4263,52460.0
2022-04-14 15:10:00,127.19,127.45,127.11,127.41,105200.0,126.4263,126.6847,126.3467,126.6449,105200.0
2022-04-14 15:20:00,127.46,127.46,127.0,127.06,155760.0,126.6946,126.6946,126.2374,126.297,155760.0
2022-04-14 15:30:00,127.05,127.12,126.89,126.9,218460.0,126.2871,126.3567,126.1281,126.138,218460.0
2022-04-14 15:40:00,126.87,127.08,126.86,126.89,324880.0,126.1082,126.3169,126.0982,126.1281,324880.0
2022-04-14 15:50:00,126.88,126.99,126.6,126.72,1182660.0,126.1181,126.2275,125.8398,125.9591,1182660.0
2022-04-18 09:30:00,127.0,127.78,126.73,127.25,491620.0,126.2374,127.0127,125.969,126.4859,491620.0
2022-04-18 09:40:00,127.14,127.7,126.86,127.17,228300.0,126.3766,126.9332,126.0982,126.4064,228300.0
2022-04-18 09:50:00,127.2,127.32,126.85,127.14,119920.0,126.4362,126.5555,126.0883,126.3766,119920.0
2022-04-18 10:00:00,127.1,127.8,126.93,127.37,182100.0,126.3368,127.0326,126.1678,126.6052,182100.0
2022-04-18 10:10:00,127.35,127.92,127.27,127.85,141140.0,126.5853,127.1519,126.5058,127.0823,141140.0
2022-04-18 10:20:00,127.76,128.21,127.7,128.0,119040.0,126.9928,127.4401,126.9332,127.2314,119040.0
2022-04-18 10:30:00,128.0,128.0,127.8,127.86,88320.0,127.2314,127.2314,127.0326,127.0922,88320.0
2022-04-18 10:40:00,128.0,128.15,127.82,127.91,204140.0,127.2314,127.3805,127.0525,127.1419,204140.0
2022-04-18 10:50:00,127.92,127.92,127.5,127.55,141740.0,127.1519,127.1519,126.7344,126.7841,141740.0
2022-04-18 11:00:00,127.57,127.8,127.54,127.66,83080.0,126.804,127.0326,126.7742,126.8934,83080.0
2022-04-18 11:10:00,127.61,127.61,127.1,127.23,66520.0,126.8437,126.8437,126.3368,126.466,66520.0
2022-04-18 11:20:00,127.14,127.14,126.9,127.01,46880.0,126.3766,126.3766,126.138,126.2473,46880.0
2022-04-18 11:30:00,127.01,127.01,126.77,126.91,74220.0,126.2473,126.2473,126.0088,126.1479,74220.0
2022-04-18 11:40:00,126.83,127.07,126.83,126.95,49020.0,126.0684,126.307,126.0684,126.1877,49020.0
2022-04-18 11:50:00,126.84,127.25,126.82,127.25,57240.0,126.0784,126.4859,126.0585,126.4859,57240.0
2022-04-18 12:00:00,127.27,127.3,127.01,127.06,76520.0,126.5058,126.5356,126.2473,126.297,76520.0
2022-04-18 12:10:00,126.89,126.89,126.45,126.54,99020.0,126.1281,126.1281,125.6907,125.7802,99020.0
2022-04-18 12:20:00,126.55,126.62,126.28,126.31,80140.0,125.7901,125.8597,125.5217,125.5515,80140.0
2022-04-18 12:30:00,126.25,126.44,126.2,126.29,58360.0,125.4919,125.6808,125.4422,125.5317,58360.0
2022-04-18 12:40:00,126.23,126.38,126.18,126.28,91260.0,125.472,125.6211,125.4223,125.5217,91260.0
2022-04-18 12:50:00,126.29,126.42,126.29,126.39,35000.0,125.5317,125.6609,125.5317,125.6311,35000.0
2022-04-18 13:00:00,126.31,126.6,126.26,126.58,78240.0,125.5515,125.8398,125.5018,125.8199,78240.0
2022-04-18 13:10:00,126.65,126.85,126.39,126.39,102760.0,125.8895,126.0883,125.6311,125.6311,102760.0
2022-04-18 13:20:00,126.45,126.55,126.35,126.53,45180.0,125.6907,125.7901,125.5913,125.7702,45180.0
2022-04-18 13:30:00,126.58,127.6,126.57,127.6,145660.0,125.8199,126.8338,125.81,126.8338,145660.0
2022-04-18 13:40:00,127.6,127.9,127.46,127.86,70940.0,126.8338,127.132,126.6946,127.0922,70940.0
2022-04-18 13:50:00,127.87,128.08,127.65,127.65,69740.0,127.1022,127.3109,126.8835,126.8835,69740.0
2022-04-18 14:00:00,127.66,127.85,127.66,127.68,59100.0,126.8934,127.0823,126.8934,126.9133,59100.0
2022-04-18 14:10:00,127.56,127.88,127.45,127.59,73800.0,126.794,127.1121,126.6847,126.8239,73800.0
2022-04-18 14:20:00,127.71,128.1,127.7,127.84,98120.0,126.9431,127.3308,126.9332,127.0724,98120.0
2022-04-18 14:30:00,127.86,128.06,127.82,127.83,63920.0,127.0922,127.291,127.0525,127.0624,63920.0
2022-04-18 14:40:00,127.95,128.03,127.7,127.81,75460.0,127.1817,127.2612,126.9332,127.0425,75460.0
2022-04-18 14:50:00,127.77,127.96,127.69,127.73,94120.0,127.0028,127.1916,126.9233,126.963,94120.0
2022-04-18 15:00:00,127.67,127.67,127.38,127.43,107480.0,126.9034,126.9034,126.6151,126.6648,107480.0
2022-04-18 15:10:00,127.4,127.62,127.3,127.5,133380.0,126.635,126.8537,126.5356,126.7344,133380.0
2022-04-18 15:20:00,127.47,127.56,127.2,127.25,110620.0,126.7046,126.794,126.4362,126.4859,110620.0
2022-04-18 15:30:00,127.25,127.28,126.82,126.9,137820.0,126.4859,126.5157,126.0585,126.138,137820.0
2022-04-18 15:40:00,126.9,127.06,126.77,126.91,274180.0,126.138,126.297,126.0088,126.1479,274180.0
2022-04-18 15:50:00,126.85,127.74,126.79,127.74,656380.0,126.0883,126.973,126.0287,126.973,656380.0
2022-04-19 09:30:00,127.69,127.96,127.0,127.58,1005540.0,126.9233,127.1916,126.2374,126.8139,1005540.0
2022-04-19 09:40:00,127.55,128.55,127.34,128.2,303540.0,126.7841,127.7781,126.5754,127.4302,303540.0
2022-04-19 09:50:00,128.26,129.11,128.13,129.11,270040.0,127.4898,128.3347,127.3606,128.3347,270040.0
2022-04-19 10:00:00,129.08,129.33,128.97,129.18,245440.0,128.3049,128.5534,128.1956,128.4043,245440.0
2022-04-19 10:10:00,129.19,129.39,128.92,129.04,381780.0,128.4142,128.613,128.1459,128.2651,381780.0
2022-04-19 10:20:00,129.05,129.13,128.94,128.94,240980.0,128.2751,128.3546,128.1658,128.1658,240980.0
2022-04-19 10:30:00,129.02,129.34,129.02,129.33,201240.0,128.2453,128.5633,128.2453,128.5534,201240.0
2022-04-19 10:40:00,129.32,129.57,129.29,129.43,325580.0,128.5435,128.792,128.5136,128.6528,325580.0
2022-04-19 10:50:00,129.41,129.56,129.35,129.35,197360.0,128.6329,128.782,128.5733,128.5733,197360.0
2022-04-19 11:00:00,129.29,129.44,129.12,129.38,128800.0,128.5136,128.6627,128.3447,128.6031,128800.0
2022-04-19 11:10:00,129.36,129.52,129.09,129.18,242700.0,128.5832,128.7423,128.3148,128.4043,242700.0
2022-04-19 11:20:00,129.16,129.42,129.16,129.34,134860.0,128.3844,128.6429,128.3844,128.5633,134860.0
2022-04-19 11:30:00,129.42,129.55,129.25,129.55,127000.0,128.6429,128.7721,128.4739,128.7721,127000.0
2022-04-19 11:40:00,129.5,129.7,129.42,129.55,111940.0,128.7224,128.9212,128.6429,128.7721,111940.0
2022-04-19 11:50:00,129.6,129.65,129.26,129.28,175400.0,128.8218,128.8715,128.4838,128.5037,175400.0
2022-04-19 12:00:00,129.28,129.3,129.1,129.3,99000.0,128.5037,128.5236,128.3248,128.5236,99000.0
2022-04-19 12:10:00,129.31,129.34,129.2,129.34,128860.0,128.5335,128.5633,128.4242,128.5633,128860.0
2022-04-19 12:20:00,129.33,129.58,129.33,129.4,99280.0,128.5534,128.8019,128.5534,128.623,99280.0
2022-04-19 12:30:00,129.36,129.46,129.11,129.11,70860.0,128.5832,128.6826,128.3347,128.3347,70860.0
2022-04-19 12:40:00,129.12,129.37,129.1,129.29,56120.0,128.3447,128.5932,128.3248,128.5136,56120.0
2022-04-19 12:50:00,129.3,129.44,129.29,129.29,47760.0,128.5236,128.6627,128.5136,128.5136,47760.0
2022-04-19 13:00:00,129.31,129.43,129.24,129.3,42000.0,128.5335,128.6528,128.4639,128.5236,42000.0
2022-04-19 13:10:00,129.25,129.51,129.25,129.5,63100.0,128.4739,128.7323,128.4739,128.7224,63100.0
2022-04-19 13:20:00,129.51,129.55,129.08,129.08,65880.0,128.7323,128.7721,128.3049,128.3049,65880.0
2022-04-19 13:30:00,129.14,129.39,129.14,129.36,63240.0,128.3645,128.613,128.3645,128.5832,63240.0
2022-04-19 13:40:00,129.32,129.33,129.06,129.24,121920.0,128.5435,128.5534,128.285,128.4639,121920.0
2022-04-19 13:50:00,129.34,129.46,129.34,129.41,46200.0,128.5633,128.6826,128.5633,128.6329,46200.0
2022-04-19 14:00:00,129.34,129.4,129.2,129.23,70140.0,128.5633,128.623,128.4242,128.454,70140.0
2022-04-19 14:10:00,129.26,129.26,128.96,128.96,85820.0,128.4838,128.4838,128.1856,128.1856,85820.0
2022-04-19 14:20:00,128.97,129.04,128.82,129.01,111900.0,128.1956,128.2651,128.0465,128.2353,111900.0
2022-04-19 14:30:00,129.12,129.26,128.85,129.24,88920.0,128.3447,128.4838,128.0763,128.4639,88920.0
2022-04-19 14:40:00,129.12,129.3,129.1,129.25,76560.0,128.3447,128.5236,128.3248,128.4739,76560.0
2022-04-19 14:50:00,129.34,129.44,129.24,129.28,99560.0,128.5633,128.6627,128.4639,128.5037,99560.0
2022-04-19 15:00:00,129.35,129.61,129.33,129.6,145940.0,128.5733,128.8317,128.5534,128.8218,145940.0
2022-04-19 15:10:00,129.62,130.0,129.62,129.94,222140.0,128.8417,129.2194,128.8417,129.1597,222140.0
2022-04-19 15:20:00,129.94,130.17,129.92,130.05,243340.0,129.1597,129.3884,129.1399,129.2691,243340.0
2022-04-19 15:30:00,130.07,130.25,130.0,130.11,203020.0,129.289,129.4679,129.2194,129.3287,203020.0
2022-04-19 15:40:00,129.99,130.05,129.65,129.87,281060.0,129.2094,129.2691,128.8715,129.0902,281060.0
2022-04-19 15:50:00,129.9,130.33,129.79,130.01,953600.0,129.12,129.5474,129.0106,129.2293,953600.0
2022-04-20 09:30:00,130.85,131.4,130.64,130.85,1273200.0,130.0643,130.611,129.8555,130.0643,1273200.0
2022-04-20 09:40:00,130.85,130.85,129.73,129.79,956640.0,130.0643,130.0643,128.951,129.0106,956640.0
2022-04-20 09:50:00,129.73,129.92,128.95,129.16,697480.0,128.951,129.1399,128.1757,128.3844,697480.0
2022-04-20 10:00:00,129.08,129.26,127.99,128.03,519760.0,128.3049,128.4838,127.2215,127.2612,519760.0
2022-04-20 10:10:00,128.13,129.32,128.1,129.29,313880.0,127.3606,128.5435,127.3308,128.5136,313880.0
2022-04-20 10:20:00,129.4,129.6,128.87,129.35,383280.0,128.623,128.8218,128.0962,128.5733,383280.0
2022-04-20 10:30:00,129.41,129.42,128.95,129.25,162540.0,128.6329,128.6429,128.1757,128.4739,162540.0
2022-04-20 10:40:00,129.25,129.53,129.06,129.28,139120.0,128.4739,128.7522,128.285,128.5037,139120.0
2022-04-20 10:50:00,129.28,129.92,129.28,129.87,251520.0,128.5037,129.1399,128.5037,129.0902,251520.0
2022-04-20 11:00:00,129.85,129.85,129.1,129.15,167520.0,129.0703,129.0703,128.3248,128.3745,167520.0
2022-04-20 11:10:00,129.15,129.18,128.25,128.25,292660.0,128.3745,128.4043,127.4799,127.4799,292660.0
2022-04-20 11:20:00,128.26,128.36,128.05,128.32,192980.0,127.4898,127.5892,127.2811,127.5495,192980.0
2022-04-20 11:30:00,128.34,128.7,128.34,128.54,119620.0,127.5694,127.9272,127.5694,127.7682,119620.0
2022-04-20 11:40:00,128.5,128.78,128.42,128.51,113300.0,127.7284,128.0067,127.6489,127.7383,113300.0
2022-04-20 11:50:00,128.54,128.64,128.34,128.51,216100.0,127.7682,127.8676,127.5694,127.7383,216100.0
2022-04-20 12:00:00,128.51,128.53,128.07,128.12,95180.0,127.7383,127.7582,127.301,127.3507,95180.0
2022-04-20 12:10:00,128.18,128.18,127.78,127.88,239340.0,127.4103,127.4103,127.0127,127.1121,239340.0
2022-04-20 12:20:00,127.84,127.86,127.5,127.79,273840.0,127.0724,127.0922,126.7344,127.0227,273840.0
2022-04-20 12:30:00,127.76,128.14,127.71,128.04,272880.0,126.9928,127.3706,126.9431,127.2712,272880.0
2022-04-20 12:40:00,127.91,128.28,127.86,128.25,200820.0,127.1419,127.5097,127.0922,127.4799,200820.0
2022-04-20 12:50:00,128.35,128.49,128.15,128.37,108700.0,127.5793,127.7185,127.3805,127.5992,108700.0
2022-04-20 13:00:00,128.38,128.52,128.22,128.25,200940.0,127.6091,127.7483,127.4501,127.4799,200940.0
2022-04-20 13:10:00,128.3,128.66,128.25,128.5,223440.0,127.5296,127.8874,127.4799,127.7284,223440.0
2022-04-20 13:20:00,128.46,128.69,128.45,128.65,99300.0,127.6886,127.9173,127.6787,127.8775,99300.0
2022-04-20 13:30:00,128.65,128.8,128.48,128.63,71660.0,127.8775,128.0266,127.7085,127.8576,71660.0
2022-04-20 13:40:00,128.6,129.32,128.6,128.85,102900.0,127.8278,128.5435,127.8278,128.0763,102900.0
2022-04-20 13:50:00,128.78,128.89,128.68,128.79,74500.0,128.0067,128.1161,127.9073,128.0167,74500.0
2022-04-20 14:00:00,128.75,128.92,128.7,128.76,74040.0,127.9769,128.1459,127.9272,127.9868,74040.0
2022-04-20 14:10:00,128.65,128.79,128.42,128.45,55520.0,127.8775,128.0167,127.6489,127.6787,55520.0
2022-04-20 14:20:00,128.42,128.49,128.28,128.28,54980.0,127.6489,127.7185,127.5097,127.5097,54980.0
2022-04-20 14:30:00,128.36,128.36,128.02,128.04,109760.0,127.5892,127.5892,127.2513,127.2712,109760.0
2022-04-20 14:40:00,128.04,128.04,127.79,128.0,233080.0,127.2712,127.2712,127.0227,127.2314,233080.0
2022-04-20 14:50:00,128.0,128.0,127.56,127.85,141860.0,127.2314,127.2314,126.794,127.0823,141860.0
2022-04-20 15:00:00,127.87,128.1,127.83,127.9,128880.0,127.1022,127.3308,127.0624,127.132,128880.0
2022-04-20 15:10:00,127.93,128.25,127.93,128.18,123660.0,127.1618,127.4799,127.1618,127.4103,123660.0
2022-04-20 15:20:00,128.18,128.26,128.02,128.12,106100.0,127.4103,127.4898,127.2513,127.3507,106100.0
2022-04-20 15:30:00,128.09,128.18,127.85,128.18,124820.0,127.3209,127.4103,127.0823,127.4103,124820.0
2022-04-20 15:40:00,128.17,128.74,128.11,128.54,303680.0,127.4004,127.967,127.3407,127.7682,303680.0
2022-04-20 15:50:00,128.55,128.57,127.8,128.08,694880.0,127.7781,127.798,127.0326,127.3109,694880.0
2022-04-21 09:30:00,129.25,130.1,129.08,129.75,844480.0,128.4739,129.3188,128.3049,128.9709,844480.0
2022-04-21 09:40:00,129.79,129.95,129.49,129.75,296560.0,129.0106,129.1697,128.7124,128.9709,296560.0
2022-04-21 09:50:00,129.84,129.89,129.09,129.19,333060.0,129.0603,129.11,128.3148,128.4142,333060.0
2022-04-21 10:00:00,129.12,129.26,128.75,128.86,180400.0,128.3447,128.4838,127.9769,128.0862,180400.0
2022-04-21 10:10:00,128.91,128.96,128.5,128.56,187380.0,128.1359,128.1856,127.7284,127.788,187380.0
2022-04-21 10:20:00,128.56,128.95,128.41,128.93,182660.0,127.788,128.1757,127.6389,128.1558,182660.0
2022-04-21 10:30:00,128.95,129.1,128.65,128.67,283420.0,128.1757,128.3248,127.8775,127.8974,283420.0
2022-04-21 10:40:00,128.71,128.71,127.85,127.89,199940.0,127.9371,127.9371,127.0823,127.1221,199940.0
2022-04-21 10:50:00,127.91,128.04,127.68,127.99,204780.0,127.1419,127.2712,126.9133,127.2215,204780.0
2022-04-21 11:00:00,127.99,128.06,127.7,127.76,104880.0,127.2215,127.291,126.9332,126.9928,104880.0
2022-04-21 11:10:00,127.86,128.18,127.8,128.05,125800.0,127.0922,127.4103,127.0326,127.2811,125800.0
2022-04-21 11:20:00,128.06,128.25,127.75,127.84,157400.0,127.291,127.4799,126.9829,127.0724,157400.0
2022-04-21 11:30:00,127.82,127.99,127.3,127.36,244360.0,127.0525,127.2215,126.5356,126.5952,244360.0
2022-04-21 11:40:00,127.3,127.44,126.82,126.87,245180.0,126.5356,126.6748,126.0585,126.1082,245180.0
2022-04-21 11:50:00,126.81,127.12,126.51,126.62,323820.0,126.0485,126.3567,125.7503,125.8597,323820.0
2022-04-21 12:00:00,126.51,126.67,126.39,126.61,159300.0,125.7503,125.9094,125.6311,125.8497,159300.0
2022-04-21 12:10:00,126.51,126.78,126.49,126.65,105600.0,125.7503,126.0187,125.7305,125.8895,105600.0
2022-04-21 12:20:00,126.61,126.69,126.39,126.41,125480.0,125.8497,125.9293,125.6311,125.6509,125480.0
2022-04-21 12:30:00,126.5,126.74,126.42,126.57,103800.0,125.7404,125.979,125.6609,125.81,103800.0
2022-04-21 12:40:00,126.51,126.65,126.38,126.38,58060.0,125.7503,125.8895,125.6211,125.6211,58060.0
2022-04-21 12:50:00,126.3,126.3,126.1,126.21,116980.0,125.5416,125.5416,125.3428,125.4521,116980.0
2022-04-21 13:00:00,126.18,126.3,126.08,126.25,265300.0,125.4223,125.5416,125.3229,125.4919,265300.0
2022-04-21 13:10:00,126.31,126.31,125.65,125.74,225820.0,125.5515,125.5515,124.8955,124.985,225820.0
2022-04-21 13:20:00,125.76,126.42,125.76,126.35,171420.0,125.0048,125.6609,125.0048,125.5913,171420.0
2022-04-21 13:30:00,126.45,126.46,126.0,126.04,238820.0,125.6907,125.7006,125.2434,125.2832,238820.0
2022-04-21 13:40:00,126.0,126.25,125.82,126.09,135600.0,125.2434,125.4919,125.0645,125.3329,135600.0
2022-04-21 13:50:00,126.07,126.14,125.79,125.89,122900.0,125.313,125.3826,125.0347,125.1341,122900.0
2022-04-21 14:00:00,125.76,125.82,125.15,125.22,371680.0,125.0048,125.0645,124.3985,124.4681,371680.0
2022-04-21 14:10:00,125.21,125.32,124.95,125.11,684960.0,124.4581,124.5675,124.1997,124.3587,684960.0
2022-04-21 14:20:00,125.12,125.42,124.95,125.19,254260.0,124.3687,124.6669,124.1997,124.4383,254260.0
2022-04-21 14:30:00,125.18,125.44,125.05,125.11,151980.0,124.4283,124.6868,124.2991,124.3587,151980.0
2022-04-21 14:40:00,125.14,125.14,124.8,124.87,275800.0,124.3886,124.3886,124.0506,124.1202,275800.0
2022-04-21 14:50:00,124.92,125.1,124.82,124.92,225660.0,124.1699,124.3488,124.0705,124.1699,225660.0
2022-04-21 15:00:00,124.97,125.0,124.74,124.74,303020.0,124.2196,124.2494,123.991,123.991,303020.0
2022-04-21 15:10:00,124.72,124.79,124.55,124.67,269920.0,123.9711,124.0407,123.8021,123.9214,269920.0
2022-04-21 15:20:00,124.65,125.12,124.54,125.12,136260.0,123.9015,124.3687,123.7922,124.3687,136260.0
2022-04-21 15:30:00,125.07,125.13,124.67,124.9,398720.0,124.319,124.3786,123.9214,124.15,398720.0
2022-04-21 15:40:00,124.94,125.13,124.53,124.53,371660.0,124.1898,124.3786,123.7822,123.7822,371660.0
2022-04-21 15:50:00,124.53,125.14,124.53,124.81,913860.0,123.7822,124.3886,123.7822,124.0605,913860.0
2022-04-22 09:30:00,125.0,125.4,124.08,124.12,1411720.0,124.2494,124.647,123.3349,123.3747,1411720.0
2022-04-22 09:40:00,124.12,124.29,123.43,123.53,623280.0,123.3747,123.5437,122.6888,122.7882,623280.0
2022-04-22 09:50:00,123.66,123.95,123.32,123.35,371740.0,122.9175,123.2057,122.5795,122.6093,371740.0
2022-04-22 10:00:00,123.42,124.05,123.29,123.78,407800.0,122.6789,123.3051,122.5497,123.0367,407800.0
2022-04-22 10:10:00,123.82,123.88,123.36,123.41,251160.0,123.0765,123.1361,122.6193,122.669,251160.0
2022-04-22 10:20:00,123.35,123.35,121.89,121.89,1114440.0,122.6093,122.6093,121.1581,121.1581,1114440.0
2022-04-22 10:30:00,121.91,122.63,121.73,122.39,734180.0,121.178,121.8936,120.999,121.6551,734180.0
2022-04-22 10:40:00,122.29,122.76,122.14,122.53,382300.0,121.5557,122.0229,121.4066,121.7942,382300.0
2022-04-22 10:50:00,122.53,122.61,122.12,122.22,303440.0,121.7942,121.8738,121.3867,121.4861,303440.0
2022-04-22 11:00:00,122.21,122.58,121.97,122.58,264920.0,121.4762,121.8439,121.2376,121.8439,264920.0
2022-04-22 11:10:00,122.64,122.67,122.25,122.48,257200.0,121.9036,121.9334,121.5159,121.7445,257200.0
2022-04-22 11:20:00,122.58,122.63,122.16,122.18,182380.0,121.8439,121.8936,121.4265,121.4463,182380.0
2022-04-22 11:30:00,122.26,122.33,121.55,121.55,194220.0,121.5259,121.5954,120.8201,120.8201,194220.0
2022-04-22 11:40:00,121.57,121.57,120.92,121.04,370560.0,120.84,120.84,120.1939,120.3132,370560.0
2022-04-22 11:50:00,121.04,121.04,120.56,120.74,228140.0,120.3132,120.3132,119.8361,120.015,228140.0
2022-04-22 12:00:00,120.7,121.0,120.52,120.56,750740.0,119.9752,120.2734,119.7963,119.8361,750740.0
2022-04-22 12:10:00,120.58,120.91,120.52,120.72,274160.0,119.8559,120.184,119.7963,119.9951,274160.0
2022-04-22 12:20:00,120.76,120.9,120.64,120.71,240680.0,120.0349,120.174,119.9156,119.9852,240680.0
2022-04-22 12:30:00,120.72,121.05,120.64,120.65,307200.0,119.9951,120.3231,119.9156,119.9255,307200.0
2022-04-22 12:40:00,120.62,120.73,120.28,120.5,218980.0,119.8957,120.005,119.5578,119.7764,218980.0
2022-04-22 12:50:00,120.52,120.61,120.12,120.21,442120.0,119.7963,119.8858,119.3987,119.4882,442120.0
2022-04-22 13:00:00,120.2,120.27,120.02,120.09,275440.0,119.4782,119.5478,119.2993,119.3689,275440.0
2022-04-22 13:10:00,120.05,120.38,120.05,120.32,145220.0,119.3291,119.6572,119.3291,119.5975,145220.0
2022-04-22 13:20:00,120.24,120.39,119.71,120.06,669140.0,119.518,119.6671,118.9912,119.3391,669140.0
2022-04-22 13:30:00,120.15,120.2,120.02,120.09,238000.0,119.4285,119.4782,119.2993,119.3689,238000.0
2022-04-22 13:40:00,120.0,120.18,119.88,119.99,251500.0,119.2794,119.4584,119.1602,119.2695,251500.0
2022-04-22 13:50:00,119.95,119.95,119.6,119.63,362780.0,119.2297,119.2297,118.8818,118.9117,362780.0
2022-04-22 14:00:00,119.6,119.6,118.93,119.1,731760.0,118.8818,118.8818,118.2159,118.3848,731760.0
2022-04-22 14:10:00,119.09,120.03,119.05,120.03,435460.0,118.3749,119.3093,118.3351,119.3093,435460.0
2022-04-22 14:20:00,119.97,120.4,119.91,120.13,292620.0,119.2496,119.677,119.19,119.4087,292620.0
2022-04-22 14:30:00,120.13,120.17,119.75,119.79,208580.0,119.4087,119.4484,119.0309,119.0707,208580.0
2022-04-22 14:40:00,119.82,119.85,119.46,119.53,250040.0,119.1005,119.1303,118.7427,118.8123,250040.0
2022-04-22 14:50:00,119.54,119.54,119.1,119.3,287500.0,118.8222,118.8222,118.3848,118.5836,287500.0
2022-04-22 15:00:00,119.28,119.28,119.05,119.09,282400.0,118.5638,118.5638,118.3351,118.3749,282400.0
2022-04-22 15:10:00,119.09,119.87,118.92,119.78,743260.0,118.3749,119.1502,118.2059,119.0608,743260.0
2022-04-22 15:20:00,119.77,119.98,119.66,119.84,400340.0,119.0508,119.2596,118.9415,119.1204,400340.0
2022-04-22 15:30:00,119.93,120.74,119.93,120.49,707100.0,119.2099,120.015,119.2099,119.7665,707100.0
2022-04-22 15:40:00,120.6,120.6,119.91,119.92,732260.0,119.8758,119.8758,119.19,119.1999,732260.0
2022-04-22 15:50:00,119.92,120.06,119.47,119.54,2571920.0,119.1999,119.3391,118.7526,118.8222,2571920.0
2022-04-25 09:30:00,119.22,120.91,118.51,120.39,1906980.0,118.5041,120.184,117.7984,119.6671,1906980.0
2022-04-25 09:40:00,120.38,120.73,119.55,120.53,968560.0,119.6572,120.005,118.8321,119.8063,968560.0
2022-04-25 09:50:00,120.56,120.79,119.91,119.91,515240.0,119.8361,120.0647,119.19,119.19,515240.0
2022-04-25 10:00:00,119.92,121.05,119.87,121.05,739500.0,119.1999,120.3231,119.1502,120.3231,739500.0
2022-04-25 10:10:00,121.13,121.24,120.72,120.85,494360.0,120.4026,120.512,119.9951,120.1243,494360.0
2022-04-25 10:20:00,121.25,122.58,120.66,122.45,592180.0,120.5219,121.8439,119.9355,121.7147,592180.0
2022-04-25 10:30:00,122.56,123.28,122.41,123.0,1105600.0,121.8241,122.5397,121.675,122.2614,1105600.0
2022-04-25 10:40:00,123.0,123.14,122.26,123.08,478140.0,122.2614,122.4006,121.5259,122.3409,478140.0
2022-04-25 10:50:00,123.15,123.15,121.91,121.98,302940.0,122.4105,122.4105,121.178,121.2475,302940.0
2022-04-25 11:00:00,121.94,122.16,121.38,121.4,366280.0,121.2078,121.4265,120.6511,120.671,366280.0
2022-04-25 11:10:00,121.4,121.71,120.78,120.99,316140.0,120.671,120.9792,120.0547,120.2635,316140.0
2022-04-25 11:20:00,121.04,121.54,120.69,120.78,386460.0,120.3132,120.8102,119.9653,120.0547,386460.0
2022-04-25 11:30:00,120.81,121.15,120.46,120.65,287720.0,120.0846,120.4225,119.7367,119.9255,287720.0
2022-04-25 11:40:00,120.72,120.72,119.91,119.99,256240.0,119.9951,119.9951,119.19,119.2695,256240.0
2022-04-25 11:50:00,120.02,120.45,119.9,120.35,115660.0,119.2993,119.7267,119.18,119.6273,115660.0
2022-04-25 12:00:00,120.19,120.95,120.16,120.92,141480.0,119.4683,120.2237,119.4385,120.1939,141480.0
2022-04-25 12:10:00,120.75,121.36,120.7,121.06,180800.0,120.0249,120.6313,119.9752,120.3331,180800.0
2022-04-25 12:20:00,121.08,121.64,120.99,121.26,238240.0,120.3529,120.9096,120.2635,120.5319,238240.0
2022-04-25 12:30:00,121.31,121.64,121.12,121.38,119920.0,120.5816,120.9096,120.3927,120.6511,119920.0
2022-04-25 12:40:00,121.46,121.94,121.32,121.94,157120.0,120.7307,121.2078,120.5915,121.2078,157120.0
2022-04-25 12:50:00,122.03,122.03,121.52,121.61,145780.0,121.2972,121.2972,120.7903,120.8798,145780.0
2022-04-25 13:00:00,121.72,121.72,121.21,121.55,84720.0,120.9891,120.9891,120.4822,120.8201,84720.0
2022-04-25 13:10:00,121.7,121.91,121.55,121.86,96320.0,120.9692,121.178,120.8201,121.1283,96320.0
2022-04-25 13:20:00,121.91,122.0,121.62,121.94,125480.0,121.178,121.2674,120.8897,121.2078,125480.0
2022-04-25 13:30:00,121.81,122.13,121.54,121.7,108380.0,121.0786,121.3966,120.8102,120.9692,108380.0
2022-04-25 13:40:00,121.64,121.95,121.64,121.82,137480.0,120.9096,121.2177,120.9096,121.0885,137480.0
2022-04-25 13:50:00,121.73,121.78,121.44,121.57,262080.0,120.999,121.0487,120.7108,120.84,262080.0
2022-04-25 14:00:00,121.51,121.79,121.09,121.79,204380.0,120.7804,121.0587,120.3629,121.0587,204380.0
2022-04-25 14:10:00,121.82,121.83,121.34,121.66,168340.0,121.0885,121.0984,120.6114,120.9295,168340.0
2022-04-25 14:20:00,121.7,121.99,121.61,121.99,188620.0,120.9692,121.2575,120.8798,121.2575,188620.0
2022-04-25 14:30:00,122.0,122.26,121.93,122.05,151640.0,121.2674,121.5259,121.1978,121.3171,151640.0
2022-04-25 14:40:00,121.98,122.53,121.93,122.5,233780.0,121.2475,121.7942,121.1978,121.7644,233780.0
2022-04-25 14:50:00,122.41,122.69,122.21,122.21,273340.0,121.675,121.9533,121.4762,121.4762,273340.0
2022-04-25 15:00:00,122.16,122.22,121.3,121.64,180580.0,121.4265,121.4861,120.5716,120.9096,180580.0
2022-04-25 15:10:00,121.6,122.11,121.5,122.11,233260.0,120.8698,121.3768,120.7704,121.3768,233260.0
2022-04-25 15:20:00,122.17,122.35,121.87,122.34,428480.0,121.4364,121.6153,121.1382,121.6054,428480.0
2022-04-25 15:30:00,122.33,122.88,122.25,122.73,1049020.0,121.5954,122.1421,121.5159,121.993,1049020.0
2022-04-25 15:40:00,122.78,122.86,122.35,122.54,548080.0,122.0427,122.1223,121.6153,121.8042,548080.0
2022-04-25 15:50:00,122.58,123.15,122.5,123.06,1254340.0,121.8439,122.4105,121.7644,122.3211,1254340.0
2022-04-26 09:30:00,122.29,122.51,120.66,120.66,1329100.0,121.5557,121.7744,119.9355,119.9355,1329100.0
2022-04-26 09:40:00,120.55,120.69,119.76,120.49,1172820.0,119.8261,119.9653,119.0409,119.7665,1172820.0
2022-04-26 09:50:00,120.22,120.43,119.6,119.92,486360.0,119.4981,119.7069,118.8818,119.1999,486360.0
2022-04-26 10:00:00,119.92,120.05,118.82,119.86,1096320.0,119.1999,119.3291,118.1065,119.1403,1096320.0
2022-04-26 10:10:00,119.96,120.06,119.62,119.89,756860.0,119.2397,119.3391,118.9017,119.1701,756860.0
2022-04-26 10:20:00,119.8,120.08,119.57,119.79,506280.0,119.0806,119.359,118.852,119.0707,506280.0
2022-04-26 10:30:00,119.82,120.02,119.3,119.42,503180.0,119.1005,119.2993,118.5836,118.7029,503180.0
2022-04-26 10:40:00,119.51,119.64,119.12,119.56,625420.0,118.7924,118.9216,118.4047,118.8421,625420.0
2022-04-26 10:50:00,119.51,119.58,119.14,119.2,525220.0,118.7924,118.862,118.4246,118.4842,525220.0
2022-04-26 11:00:00,119.17,119.31,118.83,119.2,395360.0,118.4544,118.5936,118.1165,118.4842,395360.0
2022-04-26 11:10:00,119.16,119.23,118.87,119.03,291760.0,118.4445,118.5141,118.1562,118.3153,291760.0
2022-04-26 11:20:00,119.0,119.45,119.0,119.05,396260.0,118.2854,118.7327,118.2854,118.3351,396260.0
2022-04-26 11:30:00,119.07,119.16,118.77,118.82,494900.0,118.355,118.4445,118.0568,118.1065,494900.0
2022-04-26 11:40:00,118.76,118.86,118.54,118.67,516520.0,118.0469,118.1463,117.8282,117.9574,516520.0
2022-04-26 11:50:00,118.69,118.71,118.51,118.56,205140.0,117.9773,117.9972,117.7984,117.8481,205140.0
2022-04-26 12:00:00,118.61,119.4,118.59,119.33,318000.0,117.8978,118.683,117.8779,118.6135,318000.0
2022-04-26 12:10:00,119.4,120.01,119.16,119.88,703880.0,118.683,119.2894,118.4445,119.1602,703880.0
2022-04-26 12:20:00,119.88,120.54,119.87,120.17,496480.0,119.1602,119.8162,119.1502,119.4484,496480.0
2022-04-26 12:30:00,120.18,120.23,119.68,119.72,117420.0,119.4584,119.5081,118.9614,119.0011,117420.0
2022-04-26 12:40:00,119.67,119.91,119.61,119.61,142080.0,118.9514,119.19,118.8918,118.8918,142080.0
2022-04-26 12:50:00,119.62,120.33,119.61,120.2,168580.0,118.9017,119.6075,118.8918,119.4782,168580.0
2022-04-26 13:00:00,120.29,120.29,119.56,119.56,197320.0,119.5677,119.5677,118.8421,118.8421,197320.0
2022-04-26 13:10:00,119.5,119.6,119.04,119.08,271560.0,118.7824,118.8818,118.3252,118.365,271560.0
2022-04-26 13:20:00,119.13,119.22,119.01,119.06,153560.0,118.4147,118.5041,118.2954,118.3451,153560.0
2022-04-26 13:30:00,119.06,119.22,118.85,119.08,536920.0,118.3451,118.5041,118.1363,118.365,536920.0
2022-04-26 13:40:00,119.05,119.64,119.05,119.32,290440.0,118.3351,118.9216,118.3351,118.6035,290440.0
2022-04-26 13:50:00,119.33,119.59,119.26,119.41,250280.0,118.6135,118.8719,118.5439,118.693,250280.0
2022-04-26 14:00:00,119.48,119.73,119.33,119.5,267640.0,118.7626,119.0111,118.6135,118.7824,267640.0
2022-04-26 14:10:00,119.5,120.0,119.5,119.75,410420.0,118.7824,119.2794,118.7824,119.0309,410420.0
2022-04-26 14:20:00,119.76,120.4,119.76,120.4,527260.0,119.0409,119.677,119.0409,119.677,527260.0
2022-04-26 14:30:00,120.27,120.76,120.22,120.69,536180.0,119.5478,120.0349,119.4981,119.9653,536180.0
2022-04-26 14:40:00,120.62,120.65,120.29,120.42,450880.0,119.8957,119.9255,119.5677,119.6969,450880.0
2022-04-26 14:50:00,120.43,121.24,120.35,121.18,487460.0,119.7069,120.512,119.6273,120.4523,487460.0
2022-04-26 15:00:00,121.23,121.31,120.39,120.42,698020.0,120.502,120.5816,119.6671,119.6969,698020.0
2022-04-26 15:10:00,120.41,120.56,119.52,119.56,683880.0,119.687,119.8361,118.8023,118.8421,683880.0
2022-04-26 15:20:00,119.55,119.69,119.43,119.52,433720.0,118.8321,118.9713,118.7129,118.8023,433720.0
2022-04-26 15:30:00,119.46,119.62,119.19,119.61,575300.0,118.7427,118.9017,118.4743,118.8918,575300.0
2022-04-26 15:40:00,119.67,119.73,119.1,119.18,743860.0,118.9514,119.0111,118.3848,118.4644,743860.0
2022-04-26 15:50:00,119.15,119.5,118.74,118.88,2406440.0,118.4345,118.7824,118.027,118.1662,2406440.0
2022-04-27 09:30:00,114.52,115.08,112.75,114.51,7137740.0,113.8323,114.389,112.073,113.8224,7137740.0
2022-04-27 09:40:00,114.55,117.24,114.53,116.08,3653620.0,113.8622,116.536,113.8423,115.383,3653620.0
2022-04-27 09:50:00,116.14,116.31,114.56,115.41,1801680.0,115.4426,115.6116,113.8721,114.717,1801680.0
2022-04-27 10:00:00,115.44,115.88,113.56,113.73,1532680.0,114.7468,115.1842,112.8781,113.0471,1532680.0
2022-04-27 10:10:00,113.75,113.89,112.97,113.47,957620.0,113.067,113.2061,112.2916,112.7886,957620.0
2022-04-27 10:20:00,113.5,114.2,113.23,113.28,1021640.0,112.8185,113.5143,112.5501,112.5998,1021640.0
2022-04-27 10:30:00,113.32,114.3,112.74,114.21,1018020.0,112.6395,113.6137,112.063,113.5242,1018020.0
2022-04-27 10:40:00,114.15,115.85,114.0,115.63,691540.0,113.4646,115.1544,113.3155,114.9357,691540.0
2022-04-27 10:50:00,115.67,115.75,114.27,114.52,619740.0,114.9754,115.055,113.5838,113.8323,619740.0
2022-04-27 11:00:00,114.51,115.38,114.51,115.23,685300.0,113.8224,114.6872,113.8224,114.5381,685300.0
2022-04-27 11:10:00,115.22,115.65,114.47,114.7,784360.0,114.5281,114.9556,113.7826,114.0113,784360.0
2022-04-27 11:20:00,114.53,114.83,114.12,114.45,410060.0,113.8423,114.1405,113.4347,113.7628,410060.0
2022-04-27 11:30:00,114.49,115.1,114.43,114.81,337100.0,113.8025,114.4089,113.7429,114.1206,337100.0
2022-04-27 11:40:00,114.72,114.9,114.03,114.15,497820.0,114.0311,114.2101,113.3453,113.4646,497820.0
2022-04-27 11:50:00,114.15,114.28,113.96,114.05,379320.0,113.4646,113.5938,113.2757,113.3652,379320.0
2022-04-27 12:00:00,114.07,114.5,113.68,114.33,580920.0,113.385,113.8125,112.9974,113.6435,580920.0
2022-04-27 12:10:00,114.37,114.93,114.31,114.85,400460.0,113.6832,114.2399,113.6236,114.1604,400460.0
2022-04-27 12:20:00,114.85,116.15,114.71,116.01,712760.0,114.1604,115.4526,114.0212,115.3134,712760.0
2022-04-27 12:30:00,116.05,116.1,115.72,116.05,402160.0,115.3532,115.4029,115.0251,115.3532,402160.0
2022-04-27 12:40:00,116.02,116.4,115.9,116.27,622800.0,115.3233,115.701,115.2041,115.5718,622800.0
2022-04-27 12:50:00,116.27,116.37,116.03,116.1,596740.0,115.5718,115.6712,115.3333,115.4029,596740.0
2022-04-27 13:00:00,116.16,116.34,115.19,115.69,276360.0,115.4625,115.6414,114.4983,114.9953,276360.0
2022-04-27 13:10:00,115.53,115.8,114.77,114.77,637480.0,114.8363,115.1047,114.0808,114.0808,637480.0
2022-04-27 13:20:00,114.78,115.45,114.7,115.45,338520.0,114.0908,114.7568,114.0113,114.7568,338520.0
2022-04-27 13:30:00,115.5,115.67,115.08,115.24,183980.0,114.8065,114.9754,114.389,114.548,183980.0
2022-04-27 13:40:00,115.17,115.59,115.13,115.45,148300.0,114.4784,114.8959,114.4387,114.7568,148300.0
2022-04-27 13:50:00,115.39,115.89,115.14,115.2,432660.0,114.6971,115.1941,114.4486,114.5083,432660.0
2022-04-27 14:00:00,115.11,115.32,114.95,114.99,286740.0,114.4188,114.6275,114.2598,114.2995,286740.0
2022-04-27 14:10:00,114.92,115.25,114.68,114.8,291420.0,114.2299,114.558,113.9914,114.1107,291420.0
2022-04-27 14:20:00,114.89,114.89,114.22,114.47,514220.0,114.2001,114.2001,113.5341,113.7826,514220.0
2022-04-27 14:30:00,114.34,114.89,114.31,114.77,333800.0,113.6534,114.2001,113.6236,114.0808,333800.0
2022-04-27 14:40:00,114.88,115.29,114.86,114.92,347660.0,114.1902,114.5977,114.1703,114.2299,347660.0
2022-04-27 14:50:00,114.94,114.94,114.31,114.43,281220.0,114.2498,114.2498,113.6236,113.7429,281220.0
2022-04-27 15:00:00,114.56,114.56,113.83,114.01,488840.0,113.8721,113.8721,113.1465,113.3254,488840.0
2022-04-27 15:10:00,113.9,114.17,113.64,113.77,518380.0,113.2161,113.4844,112.9576,113.0868,518380.0
2022-04-27 15:20:00,113.85,113.92,113.58,113.8,536020.0,113.1664,113.2359,112.898,113.1167,536020.0
2022-04-27 15:30:00,113.72,113.9,113.33,113.47,554100.0,113.0371,113.2161,112.6495,112.7886,554100.0
2022-04-27 15:40:00,113.59,114.29,113.26,113.92,988040.0,112.9079,113.6037,112.5799,113.2359,988040.0
2022-04-27 15:50:00,113.87,114.63,113.76,114.29,1682780.0,113.1862,113.9417,113.0769,113.6037,1682780.0
2022-04-28 09:30:00,116.42,116.7,114.75,115.23,2028640.0,115.7209,115.9992,114.061,114.5381,2028640.0
2022-04-28 09:40:00,115.09,115.57,114.44,114.56,766260.0,114.3989,114.876,113.7528,113.8721,766260.0
2022-04-28 09:50:00,114.54,115.25,114.12,115.16,889220.0,113.8522,114.558,113.4347,114.4685,889220.0
2022-04-28 10:00:00,115.14,115.66,114.36,115.38,873400.0,114.4486,114.9655,113.6733,114.6872,873400.0
2022-04-28 10:10:00,115.37,116.04,115.13,115.99,487700.0,114.6772,115.3432,114.4387,115.2935,487700.0
2022-04-28 10:20:00,116.0,116.1,115.1,115.12,419100.0,115.3035,115.4029,114.4089,114.4287,419100.0
2022-04-28 10:30:00,115.08,115.47,114.95,115.31,444800.0,114.389,114.7766,114.2598,114.6176,444800.0
2022-04-28 10:40:00,115.3,115.44,114.97,115.31,366720.0,114.6077,114.7468,114.2796,114.6176,366720.0
2022-04-28 10:50:00,115.31,116.0,115.25,116.0,394520.0,114.6176,115.3035,114.558,115.3035,394520.0
2022-04-28 11:00:00,115.87,116.39,115.8,116.39,412980.0,115.1742,115.6911,115.1047,115.6911,412980.0
2022-04-28 11:10:00,116.3,116.57,116.2,116.51,273980.0,115.6017,115.87,115.5023,115.8104,273980.0
2022-04-28 11:20:00,116.47,116.55,116.19,116.35,276680.0,115.7706,115.8501,115.4923,115.6513,276680.0
2022-04-28 11:30:00,116.32,116.58,115.88,115.88,343840.0,115.6215,115.88,115.1842,115.1842,343840.0
2022-04-28 11:40:00,115.92,116.03,115.58,115.76,336900.0,115.2239,115.3333,114.886,115.0649,336900.0
2022-04-28 11:50:00,115.7,116.05,115.62,115.9,164980.0,115.0053,115.3532,114.9257,115.2041,164980.0
2022-04-28 12:00:00,115.89,116.2,115.74,115.94,175180.0,115.1941,115.5023,115.045,115.2438,175180.0
2022-04-28 12:10:00,115.98,116.6,115.94,116.49,141420.0,115.2836,115.8998,115.2438,115.7905,141420.0
2022-04-28 12:20:00,116.46,116.97,116.39,116.96,305360.0,115.7607,116.2676,115.6911,116.2577,305360.0
2022-04-28 12:30:00,116.96,117.26,116.9,117.09,405340.0,116.2577,116.5559,116.198,116.3869,405340.0
2022-04-28 12:40:00,117.2,117.98,117.2,117.81,350980.0,116.4962,117.2716,116.4962,117.1026,350980.0
2022-04-28 12:50:00,117.79,117.91,117.48,117.85,246640.0,117.0827,117.202,116.7746,117.1423,246640.0
2022-04-28 13:00:00,117.86,118.78,117.73,118.73,628020.0,117.1523,118.0668,117.0231,118.0171,628020.0
2022-04-28 13:10:00,118.72,119.24,118.56,118.86,480780.0,118.0071,118.524,117.8481,118.1463,480780.0
2022-04-28 13:20:00,118.8,118.8,118.35,118.71,174880.0,118.0866,118.0866,117.6393,117.9972,174880.0
2022-04-28 13:30:00,118.63,118.9,118.51,118.87,160160.0,117.9177,118.186,117.7984,118.1562,160160.0
2022-04-28 13:40:00,118.9,118.9,118.31,118.56,220100.0,118.186,118.186,117.5996,117.8481,220100.0
2022-04-28 13:50:00,118.52,118.79,118.43,118.75,193180.0,117.8083,118.0767,117.7189,118.0369,193180.0
2022-04-28 14:00:00,118.8,118.88,118.58,118.67,126120.0,118.0866,118.1662,117.868,117.9574,126120.0
2022-04-28 14:10:00,118.7,118.8,118.62,118.8,108780.0,117.9872,118.0866,117.9077,118.0866,108780.0
2022-04-28 14:20:00,118.77,118.99,118.61,118.91,160420.0,118.0568,118.2755,117.8978,118.196,160420.0
2022-04-28 14:30:00,118.93,119.12,118.66,119.02,208320.0,118.2159,118.4047,117.9475,118.3053,208320.0
2022-04-28 14:40:00,119.04,119.33,118.95,119.33,216980.0,118.3252,118.6135,118.2357,118.6135,216980.0
2022-04-28 14:50:00,119.39,119.55,119.05,119.15,230740.0,118.6731,118.8321,118.3351,118.4345,230740.0
2022-04-28 15:00:00,119.16,119.32,118.87,119.14,242020.0,118.4445,118.6035,118.1562,118.4246,242020.0
2022-04-28 15:10:00,119.16,119.27,118.99,119.27,255000.0,118.4445,118.5538,118.2755,118.5538,255000.0
2022-04-28 15:20:00,119.26,119.65,119.23,119.26,414840.0,118.5439,118.9315,118.5141,118.5439,414840.0
2022-04-28 15:30:00,119.3,119.35,118.75,118.83,271620.0,118.5836,118.6333,118.0369,118.1165,271620.0
2022-04-28 15:40:00,118.85,118.93,118.39,118.56,333760.0,118.1363,118.2159,117.6791,117.8481,333760.0
2022-04-28 15:50:00,118.55,118.64,118.05,118.51,1547040.0,117.8381,117.9276,117.3411,117.7984,1547040.0
2022-04-29 09:30:00,116.74,117.12,116.12,117.11,1038700.0,116.039,116.4167,115.4227,116.4068,1038700.0
2022-04-29 09:40:00,117.3,117.7,116.81,117.56,352120.0,116.5956,116.9932,116.1086,116.8541,352120.0
2022-04-29 09:50:00,117.48,117.92,117.15,117.74,386680.0,116.7746,117.2119,116.4465,117.033,386680.0
2022-04-29 10:00:00,117.76,117.79,116.89,117.07,363340.0,117.0529,117.0827,116.1881,116.367,363340.0
2022-04-29 10:10:00,117.05,117.6,116.63,116.97,500120.0,116.3471,116.8938,115.9297,116.2676,500120.0
2022-04-29 10:20:00,116.97,116.97,116.23,116.45,389560.0,116.2676,116.2676,115.5321,115.7507,389560.0
2022-04-29 10:30:00,116.4,116.78,116.28,116.49,215400.0,115.701,116.0788,115.5818,115.7905,215400.0
2022-04-29 10:40:00,116.5,116.62,116.2,116.3,290220.0,115.8004,115.9197,115.5023,115.6017,290220.0
2022-04-29 10:50:00,116.32,116.45,116.02,116.21,369420.0,115.6215,115.7507,115.3233,115.5122,369420.0
2022-04-29 11:00:00,116.3,116.41,115.91,116.0,142120.0,115.6017,115.711,115.214,115.3035,142120.0
2022-04-29 11:10:00,116.07,116.34,115.86,116.31,140200.0,115.373,115.6414,115.1643,115.6116,140200.0
2022-04-29 11:20:00,116.24,116.68,116.16,116.48,213300.0,115.542,115.9794,115.4625,115.7806,213300.0
2022-04-29 11:30:00,116.46,116.84,116.46,116.75,209660.0,115.7607,116.1384,115.7607,116.0489,209660.0
2022-04-29 11:40:00,116.67,117.15,116.67,116.77,165740.0,115.9694,116.4465,115.9694,116.0688,165740.0
2022-04-29 11:50:00,116.75,116.87,116.25,116.25,110240.0,116.0489,116.1682,115.552,115.552,110240.0
2022-04-29 12:00:00,116.35,116.37,115.91,116.06,160540.0,115.6513,115.6712,115.214,115.3631,160540.0
2022-04-29 12:10:00,116.1,116.26,116.08,116.08,69440.0,115.4029,115.5619,115.383,115.383,69440.0
2022-04-29 12:20:00,116.14,116.38,116.11,116.2,99320.0,115.4426,115.6812,115.4128,115.5023,99320.0
2022-04-29 12:30:00,116.2,116.37,116.1,116.31,168860.0,115.5023,115.6712,115.4029,115.6116,168860.0
2022-04-29 12:40:00,116.3,116.3,116.12,116.21,135880.0,115.6017,115.6017,115.4227,115.5122,135880.0
2022-04-29 12:50:00,116.21,116.23,116.0,116.23,135440.0,115.5122,115.5321,115.3035,115.5321,135440.0
2022-04-29 13:00:00,116.12,116.61,116.12,116.14,308500.0,115.4227,115.9098,115.4227,115.4426,308500.0
2022-04-29 13:10:00,116.22,116.59,116.16,116.57,127920.0,115.5221,115.8899,115.4625,115.87,127920.0
2022-04-29 13:20:00,116.5,116.84,116.45,116.47,133040.0,115.8004,116.1384,115.7507,115.7706,133040.0
2022-04-29 13:30:00,116.56,116.78,116.43,116.6,131580.0,115.8601,116.0788,115.7309,115.8998,131580.0
2022-04-29 13:40:00,116.39,116.5,116.14,116.18,96100.0,115.6911,115.8004,115.4426,115.4824,96100.0
2022-04-29 13:50:00,116.25,116.3,116.06,116.17,94880.0,115.552,115.6017,115.3631,115.4724,94880.0
2022-04-29 14:00:00,116.15,116.15,115.84,115.84,139080.0,115.4526,115.4526,115.1444,115.1444,139080.0
2022-04-29 14:10:00,115.79,116.18,115.69,115.85,202100.0,115.0947,115.4824,114.9953,115.1544,202100.0
2022-04-29 14:20:00,115.75,115.8,115.32,115.51,316080.0,115.055,115.1047,114.6275,114.8164,316080.0
2022-04-29 14:30:00,115.43,115.45,115.08,115.15,318040.0,114.7369,114.7568,114.389,114.4586,318040.0
2022-04-29 14:40:00,115.13,115.16,114.9,115.02,194800.0,114.4387,114.4685,114.2101,114.3293,194800.0
2022-04-29 14:50:00,115.03,115.36,114.81,115.35,299940.0,114.3393,114.6673,114.1206,114.6574,299940.0
2022-04-29 15:00:00,115.27,115.46,114.9,115.1,268680.0,114.5778,114.7667,114.2101,114.4089,268680.0
2022-04-29 15:10:00,114.97,115.18,114.81,115.14,186940.0,114.2796,114.4884,114.1206,114.4486,186940.0
2022-04-29 15:20:00,115.15,115.3,114.86,114.95,200360.0,114.4586,114.6077,114.1703,114.2598,200360.0
2022-04-29 15:30:00,115.01,115.15,114.85,115.02,250620.0,114.3194,114.4586,114.1604,114.3293,250620.0
2022-04-29 15:40:00,114.99,115.15,114.49,114.57,501620.0,114.2995,114.4586,113.8025,113.882,501620.0
2022-04-29 15:50:00,114.5,114.5,113.81,114.09,2032160.0,113.8125,113.8125,113.1266,113.4049,2032160.0
2022-05-02 09:30:00,113.41,114.27,112.6,113.38,1230300.0,112.729,113.5838,111.9239,112.6992,1230300.0
2022-05-02 09:40:00,113.31,114.44,112.92,113.97,470060.0,112.6296,113.7528,112.2419,113.2856,470060.0
2022-05-02 09:50:00,113.74,115.25,113.74,114.9,395520.0,113.057,114.558,113.057,114.2101,395520.0
2022-05-02 10:00:00,114.9,114.9,114.11,114.19,305360.0,114.2101,114.2101,113.4248,113.5043,305360.0
2022-05-02 10:10:00,114.09,114.56,113.8,114.53,230040.0,113.4049,113.8721,113.1167,113.8423,230040.0
2022-05-02 10:20:00,114.58,115.56,114.39,115.54,392800.0,113.892,114.8661,113.7031,114.8462,392800.0
2022-05-02 10:30:00,115.54,116.12,115.28,115.28,438740.0,114.8462,115.4227,114.5878,114.5878,438740.0
2022-05-02 10:40:00,115.26,115.77,114.64,114.65,326440.0,114.5679,115.0748,113.9516,113.9616,326440.0
2022-05-02 10:50:00,114.76,114.99,114.5,114.63,135340.0,114.0709,114.2995,113.8125,113.9417,135340.0
2022-05-02 11:00:00,114.59,115.13,114.39,115.07,152800.0,113.9019,114.4387,113.7031,114.379,152800.0
2022-05-02 11:10:00,115.16,115.72,114.66,114.68,215660.0,114.4685,115.0251,113.9715,113.9914,215660.0
2022-05-02 11:20:00,114.73,115.09,114.68,114.77,107460.0,114.0411,114.3989,113.9914,114.0808,107460.0
2022-05-02 11:30:00,114.94,115.37,114.74,114.74,107620.0,114.2498,114.6772,114.051,114.051,107620.0
2022-05-02 11:40:00,114.78,115.25,114.66,114.9,107340.0,114.0908,114.558,113.9715,114.2101,107340.0
2022-05-02 11:50:00,114.87,115.5,114.87,115.39,77980.0,114.1802,114.8065,114.1802,114.6971,77980.0
2022-05-02 12:00:00,115.35,115.61,114.73,115.05,111460.0,114.6574,114.9158,114.0411,114.3592,111460.0
2022-05-02 12:10:00,115.1,115.31,114.85,115.3,160060.0,114.4089,114.6176,114.1604,114.6077,160060.0
2022-05-02 12:20:00,115.32,115.59,115.02,115.1,109740.0,114.6275,114.8959,114.3293,114.4089,109740.0
2022-05-02 12:30:00,115.18,115.45,114.98,115.0,107140.0,114.4884,114.7568,114.2896,114.3095,107140.0
2022-05-02 12:40:00,115.0,115.01,114.49,114.69,132860.0,114.3095,114.3194,113.8025,114.0013,132860.0
2022-05-02 12:50:00,114.56,114.63,114.01,114.08,191160.0,113.8721,113.9417,113.3254,113.395,191160.0
2022-05-02 13:00:00,114.11,114.49,113.96,114.43,230060.0,113.4248,113.8025,113.2757,113.7429,230060.0
2022-05-02 13:10:00,114.37,114.61,114.22,114.31,121280.0,113.6832,113.9218,113.5341,113.6236,121280.0
2022-05-02 13:20:00,114.34,114.34,114.05,114.22,138900.0,113.6534,113.6534,113.3652,113.5341,138900.0
2022-05-02 13:30:00,114.13,114.43,114.13,114.19,122560.0,113.4447,113.7429,113.4447,113.5043,122560.0
2022-05-02 13:40:00,114.25,114.33,113.75,113.77,303140.0,113.564,113.6435,113.067,113.0868,303140.0
2022-05-02 13:50:00,113.75,114.25,113.63,114.25,191240.0,113.067,113.564,112.9477,113.564,191240.0
2022-05-02 14:00:00,114.31,114.87,114.14,114.47,240940.0,113.6236,114.1802,113.4546,113.7826,240940.0
2022-05-02 14:10:00,114.51,114.55,113.83,113.9,246240.0,113.8224,113.8622,113.1465,113.2161,246240.0
2022-05-02 14:20:00,113.9,114.25,113.82,114.03,212720.0,113.2161,113.564,113.1365,113.3453,212720.0
2022-05-02 14:30:00,113.94,114.42,113.92,114.11,154960.0,113.2558,113.7329,113.2359,113.4248,154960.0
2022-05-02 14:40:00,114.07,114.35,113.77,114.16,130380.0,113.385,113.6634,113.0868,113.4745,130380.0
2022-05-02 14:50:00,114.26,114.65,114.02,114.17,132860.0,113.5739,113.9616,113.3353,113.4844,132860.0
2022-05-02 15:00:00,114.28,114.94,114.14,114.85,144080.0,113.5938,114.2498,113.4546,114.1604,144080.0
2022-05-02 15:10:00,114.9,115.33,114.9,115.15,334860.0,114.2101,114.6375,114.2101,114.4586,334860.0
2022-05-02 15:20:00,115.15,116.05,115.15,115.68,295480.0,114.4586,115.3532,114.4586,114.9854,295480.0
2022-05-02 15:30:00,115.77,116.35,115.77,116.0,401780.0,115.0748,115.6513,115.0748,115.3035,401780.0
2022-05-02 15:40:00,116.1,116.43,115.82,116.2,316260.0,115.4029,115.7309,115.1245,115.5023,316260.0
2022-05-02 15:50:00,116.23,116.75,116.23,116.55,1252080.0,115.5321,116.0489,115.5321,115.8501,1252080.0
2022-05-03 09:30:00,116.3,116.8,116.03,116.75,767560.0,115.6017,116.0986,115.3333,116.0489,767560.0
2022-05-03 09:40:00,116.44,116.97,116.05,116.22,367380.0,115.7408,116.2676,115.3532,115.5221,367380.0
2022-05-03 09:50:00,116.31,117.1,116.31,117.04,319100.0,115.6116,116.3968,115.6116,116.3372,319100.0
2022-05-03 10:00:00,117.19,117.57,116.79,116.79,268060.0,116.4863,116.864,116.0887,116.0887,268060.0
2022-05-03 10:10:00,116.77,116.98,116.39,116.63,137700.0,116.0688,116.2776,115.6911,115.9297,137700.0
2022-05-03 10:20:00,116.64,116.93,116.24,116.89,165340.0,115.9396,116.2279,115.542,116.1881,165340.0
2022-05-03 10:30:00,117.0,117.26,116.65,116.84,160460.0,116.2974,116.5559,115.9495,116.1384,160460.0
2022-05-03 10:40:00,116.71,116.73,116.16,116.44,201100.0,116.0092,116.0291,115.4625,115.7408,201100.0
2022-05-03 10:50:00,116.5,117.14,116.5,116.93,175380.0,115.8004,116.4366,115.8004,116.2279,175380.0
2022-05-03 11:00:00,117.01,117.93,116.75,117.86,306660.0,116.3074,117.2219,116.0489,117.1523,306660.0
2022-05-03 11:10:00,117.86,118.12,117.4,117.7,382180.0,117.1523,117.4107,116.695,116.9932,382180.0
2022-05-03 11:20:00,117.96,118.0,117.69,117.7,68580.0,117.2517,117.2914,116.9833,116.9932,68580.0
2022-05-03 11:30:00,117.77,117.96,117.53,117.63,252500.0,117.0628,117.2517,116.8243,116.9237,252500.0
2022-05-03 11:40:00,117.81,117.95,117.5,117.6,144960.0,117.1026,117.2417,116.7944,116.8938,144960.0
2022-05-03 11:50:00,117.59,117.79,117.53,117.73,263360.0,116.8839,117.0827,116.8243,117.0231,263360.0
2022-05-03 12:00:00,117.59,117.92,116.79,116.79,118400.0,116.8839,117.2119,116.0887,116.0887,118400.0
2022-05-03 12:10:00,116.86,117.01,116.66,116.97,147200.0,116.1583,116.3074,115.9595,116.2676,147200.0
2022-05-03 12:20:00,116.97,117.19,116.97,117.0,120080.0,116.2676,116.4863,116.2676,116.2974,120080.0
2022-05-03 12:30:00,116.91,117.33,116.72,117.2,107900.0,116.208,116.6255,116.0191,116.4962,107900.0
2022-05-03 12:40:00,117.19,117.44,117.08,117.24,87520.0,116.4863,116.7348,116.377,116.536,87520.0
2022-05-03 12:50:00,117.39,117.61,117.22,117.54,90280.0,116.6851,116.9038,116.5161,116.8342,90280.0
2022-05-03 13:00:00,117.64,117.91,117.47,117.64,135020.0,116.9336,117.202,116.7646,116.9336,135020.0
2022-05-03 13:10:00,117.69,118.3,117.66,118.14,149380.0,116.9833,117.5896,116.9535,117.4306,149380.0
2022-05-03 13:20:00,118.18,118.28,117.98,118.03,208940.0,117.4704,117.5698,117.2716,117.3213,208940.0
2022-05-03 13:30:00,118.01,118.28,117.99,118.28,80800.0,117.3014,117.5698,117.2815,117.5698,80800.0
2022-05-03 13:40:00,118.24,118.44,118.16,118.2,112320.0,117.53,117.7288,117.4505,117.4902,112320.0
2022-05-03 13:50:00,118.22,118.25,117.93,118.01,74920.0,117.5101,117.5399,117.2219,117.3014,74920.0
2022-05-03 14:00:00,117.95,118.0,117.52,117.65,161360.0,117.2417,117.2914,116.8143,116.9435,161360.0
2022-05-03 14:10:00,117.58,117.66,117.15,117.38,279600.0,116.874,116.9535,116.4465,116.6752,279600.0
2022-05-03 14:20:00,117.18,117.45,117.02,117.3,113360.0,116.4764,116.7447,116.3173,116.5956,113360.0
2022-05-03 14:30:00,117.29,117.89,117.29,117.55,149880.0,116.5857,117.1821,116.5857,116.8441,149880.0
2022-05-03 14:40:00,117.34,117.73,117.22,117.73,116260.0,116.6354,117.0231,116.5161,117.0231,116260.0
2022-05-03 14:50:00,117.63,118.05,117.57,117.99,76380.0,116.9237,117.3411,116.864,117.2815,76380.0
2022-05-03 15:00:00,117.95,118.17,117.78,118.06,114000.0,117.2417,117.4604,117.0728,117.3511,114000.0
2022-05-03 15:10:00,117.99,118.07,117.7,117.73,88080.0,117.2815,117.361,116.9932,117.0231,88080.0
2022-05-03 15:20:00,117.8,118.01,117.54,117.76,154040.0,117.0926,117.3014,116.8342,117.0529,154040.0
2022-05-03 15:30:00,117.77,117.96,117.53,117.53,201400.0,117.0628,117.2517,116.8243,116.8243,201400.0
2022-05-03 15:40:00,117.5,117.5,116.93,117.22,285820.0,116.7944,116.7944,116.2279,116.5161,285820.0
2022-05-03 15:50:00,117.23,117.63,116.96,117.4,492860.0,116.5261,116.9237,116.2577,116.695,492860.0
2022-05-04 09:30:00,117.03,117.39,116.67,117.02,921160.0,116.3273,116.6851,115.9694,116.3173,921160.0
2022-05-04 09:40:00,116.88,117.41,116.74,116.95,440480.0,116.1782,116.705,116.039,116.2477,440480.0
2022-05-04 09:50:00,117.0,117.0,115.86,115.9,294420.0,116.2974,116.2974,115.1643,115.2041,294420.0
2022-05-04 10:00:00,115.87,116.15,115.66,115.66,314960.0,115.1742,115.4526,114.9655,114.9655,314960.0
2022-05-04 10:10:00,115.6,115.86,115.17,115.33,368700.0,114.9059,115.1643,114.4784,114.6375,368700.0
2022-05-04 10:20:00,115.29,115.67,115.22,115.65,163000.0,114.5977,114.9754,114.5281,114.9556,163000.0
2022-05-04 10:30:00,115.61,115.71,115.28,115.71,281980.0,114.9158,115.0152,114.5878,115.0152,281980.0
2022-05-04 10:40:00,115.65,115.95,115.65,115.76,129220.0,114.9556,115.2538,114.9556,115.0649,129220.0
2022-05-04 10:50:00,115.73,115.73,115.32,115.62,225340.0,115.0351,115.0351,114.6275,114.9257,225340.0
2022-05-04 11:00:00,115.74,115.74,115.34,115.52,135660.0,115.045,115.045,114.6474,114.8263,135660.0
2022-05-04 11:10:00,115.53,115.55,115.12,115.55,162480.0,114.8363,114.8562,114.4287,114.8562,162480.0
2022-05-04 11:20:00,115.51,115.69,115.26,115.56,278000.0,114.8164,114.9953,114.5679,114.8661,278000.0
2022-05-04 11:30:00,115.3,115.55,115.18,115.5,137200.0,114.6077,114.8562,114.4884,114.8065,137200.0
2022-05-04 11:40:00,115.5,115.92,115.42,115.88,174380.0,114.8065,115.2239,114.7269,115.1842,174380.0
2022-05-04 11:50:00,115.8,116.18,115.8,116.07,158600.0,115.1047,115.4824,115.1047,115.373,158600.0
2022-05-04 12:00:00,116.07,116.2,115.9,116.1,99380.0,115.373,115.5023,115.2041,115.4029,99380.0
2022-05-04 12:10:00,115.99,116.18,115.84,116.18,126500.0,115.2935,115.4824,115.1444,115.4824,126500.0
2022-05-04 12:20:00,116.16,117.23,116.16,117.23,332300.0,115.4625,116.5261,115.4625,116.5261,332300.0
2022-05-04 12:30:00,117.34,117.34,117.05,117.21,464780.0,116.6354,116.6354,116.3471,116.5062,464780.0
2022-05-04 12:40:00,117.21,117.29,116.95,117.11,145300.0,116.5062,116.5857,116.2477,116.4068,145300.0
2022-05-04 12:50:00,117.07,118.01,117.04,117.89,865680.0,116.367,117.3014,116.3372,117.1821,865680.0
2022-05-04 13:00:00,117.9,118.1,117.75,117.88,368560.0,117.192,117.3908,117.0429,117.1722,368560.0
2022-05-04 13:10:00,117.89,118.06,117.66,118.01,272500.0,117.1821,117.3511,116.9535,117.3014,272500.0
2022-05-04 13:20:00,118.05,118.43,117.99,118.31,368120.0,117.3411,117.7189,117.2815,117.5996,368120.0
2022-05-04 13:30:00,118.29,118.71,118.22,118.35,350860.0,117.5797,117.9972,117.5101,117.6393,350860.0
2022-05-04 13:40:00,118.26,118.58,118.25,118.33,187400.0,117.5499,117.868,117.5399,117.6195,187400.0
2022-05-04 13:50:00,118.34,119.06,118.3,118.76,375680.0,117.6294,118.3451,117.5896,118.0469,375680.0
2022-05-04 14:00:00,118.8,119.46,117.56,118.38,604200.0,118.0866,118.7427,116.8541,117.6692,604200.0
2022-05-04 14:10:00,118.33,118.51,117.53,117.79,470680.0,117.6195,117.7984,116.8243,117.0827,470680.0
2022-05-04 14:20:00,117.58,118.87,117.41,118.36,275260.0,116.874,118.1562,116.705,117.6493,275260.0
2022-05-04 14:30:00,118.46,118.62,117.19,118.0,651620.0,117.7487,117.9077,116.4863,117.2914,651620.0
2022-05-04 14:40:00,117.94,120.3,117.88,120.08,610440.0,117.2318,119.5776,117.1722,119.359,610440.0
2022-05-04 14:50:00,120.02,120.55,119.66,120.02,969260.0,119.2993,119.8261,118.9415,119.2993,969260.0
2022-05-04 15:00:00,120.21,120.55,119.78,120.45,398620.0,119.4882,119.8261,119.0608,119.7267,398620.0
2022-05-04 15:10:00,120.5,121.45,120.47,121.23,1043860.0,119.7764,120.7207,119.7466,120.502,1043860.0
2022-05-04 15:20:00,121.24,121.62,121.16,121.54,1203340.0,120.512,120.8897,120.4325,120.8102,1203340.0
2022-05-04 15:30:00,121.54,122.59,121.53,122.44,1119300.0,120.8102,121.8539,120.8002,121.7048,1119300.0
2022-05-04 15:40:00,122.41,122.45,122.01,122.39,835640.0,121.675,121.7147,121.2774,121.6551,835640.0
2022-05-04 15:50:00,122.45,122.85,122.0,122.35,1561040.0,121.7147,122.1123,121.2674,121.6153,1561040.0
2022-05-05 09:30:00,120.05,120.92,119.5,120.76,1051340.0,119.3291,120.1939,118.7824,120.0349,1051340.0
2022-05-05 09:40:00,120.77,121.04,119.64,119.66,243160.0,120.0448,120.3132,118.9216,118.9415,243160.0
2022-05-05 09:50:00,119.5,119.69,118.62,119.21,624500.0,118.7824,118.9713,117.9077,118.4942,624500.0
2022-05-05 10:00:00,119.19,119.19,116.93,117.45,900260.0,118.4743,118.4743,116.2279,116.7447,900260.0
2022-05-05 10:10:00,117.47,117.57,116.9,117.29,367540.0,116.7646,116.864,116.198,116.5857,367540.0
2022-05-05 10:20:00,117.23,117.27,116.65,116.93,326740.0,116.5261,116.5658,115.9495,116.2279,326740.0
2022-05-05 10:30:00,116.88,117.0,115.08,115.1,837260.0,116.1782,116.2974,114.389,114.4089,837260.0
2022-05-05 10:40:00,115.1,116.04,115.01,115.71,685360.0,114.4089,115.3432,114.3194,115.0152,685360.0
2022-05-05 10:50:00,115.71,116.4,115.67,116.13,345380.0,115.0152,115.701,114.9754,115.4327,345380.0
2022-05-05 11:00:00,116.14,116.28,115.5,115.66,487840.0,115.4426,115.5818,114.8065,114.9655,487840.0
2022-05-05 11:10:00,115.66,116.4,115.66,116.15,266160.0,114.9655,115.701,114.9655,115.4526,266160.0
2022-05-05 11:20:00,116.04,116.48,115.92,116.37,351700.0,115.3432,115.7806,115.2239,115.6712,351700.0
2022-05-05 11:30:00,116.44,116.76,116.2,116.64,285380.0,115.7408,116.0589,115.5023,115.9396,285380.0
2022-05-05 11:40:00,116.75,116.82,116.17,116.18,259660.0,116.0489,116.1185,115.4724,115.4824,259660.0
2022-05-05 11:50:00,116.18,116.24,115.34,115.8,323660.0,115.4824,115.542,114.6474,115.1047,323660.0
2022-05-05 12:00:00,115.75,116.14,115.45,116.03,234480.0,115.055,115.4426,114.7568,115.3333,234480.0
2022-05-05 12:10:00,116.09,116.6,115.96,116.6,247780.0,115.3929,115.8998,115.2637,115.8998,247780.0
2022-05-05 12:20:00,116.57,116.92,116.37,116.71,201560.0,115.87,116.2179,115.6712,116.0092,201560.0
2022-05-05 12:30:00,116.63,117.0,116.07,116.38,180800.0,115.9297,116.2974,115.373,115.6812,180800.0
2022-05-05 12:40:00,116.35,116.41,115.86,116.1,179840.0,115.6513,115.711,115.1643,115.4029,179840.0
2022-05-05 12:50:00,116.26,116.76,116.11,116.62,161840.0,115.5619,116.0589,115.4128,115.9197,161840.0
2022-05-05 13:00:00,116.88,117.1,116.61,116.89,240600.0,116.1782,116.3968,115.9098,116.1881,240600.0
2022-05-05 13:10:00,116.91,116.93,116.26,116.58,207900.0,116.208,116.2279,115.5619,115.88,207900.0
2022-05-05 13:20:00,116.54,116.99,116.42,116.74,316740.0,115.8402,116.2875,115.7209,116.039,316740.0
2022-05-05 13:30:00,116.67,117.05,116.41,116.55,243100.0,115.9694,116.3471,115.711,115.8501,243100.0
2022-05-05 13:40:00,116.61,116.97,116.48,116.49,132700.0,115.9098,116.2676,115.7806,115.7905,132700.0
2022-05-05 13:50:00,116.38,116.38,115.96,116.13,179520.0,115.6812,115.6812,115.2637,115.4327,179520.0
2022-05-05 14:00:00,116.1,116.39,115.92,116.28,156220.0,115.4029,115.6911,115.2239,115.5818,156220.0
2022-05-05 14:10:00,116.32,116.88,116.22,116.88,206060.0,115.6215,116.1782,115.5221,116.1782,206060.0
2022-05-05 14:20:00,116.73,116.78,116.1,116.1,417780.0,116.0291,116.0788,115.4029,115.4029,417780.0
2022-05-05 14:30:00,116.13,116.33,116.0,116.33,222440.0,115.4327,115.6315,115.3035,115.6315,222440.0
2022-05-05 14:40:00,116.29,116.33,116.08,116.13,130500.0,115.5917,115.6315,115.383,115.4327,130500.0
2022-05-05 14:50:00,116.17,116.46,115.99,115.99,90140.0,115.4724,115.7607,115.2935,115.2935,90140.0
2022-05-05 15:00:00,116.05,116.1,115.4,115.63,377100.0,115.3532,115.4029,114.7071,114.9357,377100.0
2022-05-05 15:10:00,115.62,115.62,115.2,115.43,178740.0,114.9257,114.9257,114.5083,114.7369,178740.0
2022-05-05 15:20:00,115.43,115.6,115.16,115.37,277620.0,114.7369,114.9059,114.4685,114.6772,277620.0
2022-05-05 15:30:00,115.25,116.53,115.01,116.18,616200.0,114.558,115.8303,114.3194,115.4824,616200.0
2022-05-05 15:40:00,116.22,116.45,115.37,115.48,449580.0,115.5221,115.7507,114.6772,114.7866,449580.0
2022-05-05 15:50:00,115.64,116.9,115.64,116.71,1319700.0,114.9456,116.198,114.9456,116.0092,1319700.0
2022-05-06 09:30:00,115.18,115.7,114.05,114.39,1127800.0,114.4884,115.0053,113.3652,113.7031,1127800.0
2022-05-06 09:40:00,114.4,115.0,114.09,114.38,405500.0,113.7131,114.3095,113.4049,113.6932,405500.0
2022-05-06 09:50:00,114.66,114.66,114.02,114.44,296540.0,113.9715,113.9715,113.3353,113.7528,296540.0
2022-05-06 10:00:00,114.46,115.75,114.39,114.95,567100.0,113.7727,115.055,113.7031,114.2598,567100.0
2022-05-06 10:10:00,114.85,117.15,114.5,116.72,575860.0,114.1604,116.4465,113.8125,116.0191,575860.0
2022-05-06 10:20:00,116.71,116.9,115.61,115.64,879100.0,116.0092,116.198,114.9158,114.9456,879100.0
2022-05-06 10:30:00,115.59,116.11,115.27,115.44,202180.0,114.8959,115.4128,114.5778,114.7468,202180.0
2022-05-06 10:40:00,115.4,116.57,115.38,116.52,383940.0,114.7071,115.87,114.6872,115.8203,383940.0
2022-05-06 10:50:00,116.6,116.78,116.25,116.6,239580.0,115.8998,116.0788,115.552,115.8998,239580.0
2022-05-06 11:00:00,116.73,116.73,115.58,115.58,192940.0,116.0291,116.0291,114.886,114.886,192940.0
2022-05-06 11:10:00,115.77,116.53,115.36,116.46,270660.0,115.0748,115.8303,114.6673,115.7607,270660.0
2022-05-06 11:20:00,116.48,117.57,116.43,117.37,1282180.0,115.7806,116.864,115.7309,116.6652,1282180.0
2022-05-06 11:30:00,117.45,117.45,115.98,115.98,359540.0,116.7447,116.7447,115.2836,115.2836,359540.0
2022-05-06 11:40:00,116.07,116.64,115.95,116.09,168400.0,115.373,115.9396,115.2538,115.3929,168400.0
2022-05-06 11:50:00,116.28,116.71,115.8,116.0,149360.0,115.5818,116.0092,115.1047,115.3035,149360.0
2022-05-06 12:00:00,116.12,117.25,115.99,116.75,192920.0,115.4227,116.5459,115.2935,116.0489,192920.0
2022-05-06 12:10:00,116.56,116.68,116.09,116.12,137540.0,115.8601,115.9794,115.3929,115.4227,137540.0
2022-05-06 12:20:00,116.45,117.05,116.33,116.84,144820.0,115.7507,116.3471,115.6315,116.1384,144820.0
2022-05-06 12:30:00,116.74,117.23,116.64,116.95,92100.0,116.039,116.5261,115.9396,116.2477,92100.0
2022-05-06 12:40:00,117.01,117.3,116.68,117.15,104000.0,116.3074,116.5956,115.9794,116.4465,104000.0
2022-05-06 12:50:00,116.96,117.35,116.78,117.3,146980.0,116.2577,116.6453,116.0788,116.5956,146980.0
2022-05-06 13:00:00,117.26,117.46,116.97,117.05,120880.0,116.5559,116.7547,116.2676,116.3471,120880.0
2022-05-06 13:10:00,117.01,117.1,116.38,116.38,229620.0,116.3074,116.3968,115.6812,115.6812,229620.0
2022-05-06 13:20:00,116.33,116.83,116.33,116.7,151720.0,115.6315,116.1285,115.6315,115.9992,151720.0
2022-05-06 13:30:00,116.75,117.07,116.3,116.53,264360.0,116.0489,116.367,115.6017,115.8303,264360.0
2022-05-06 13:40:00,116.75,116.85,116.2,116.28,245940.0,116.0489,116.1483,115.5023,115.5818,245940.0
2022-05-06 13:50:00,116.34,116.36,115.59,115.8,310160.0,115.6414,115.6613,114.8959,115.1047,310160.0
2022-05-06 14:00:00,115.7,115.9,115.22,115.27,324380.0,115.0053,115.2041,114.5281,114.5778,324380.0
2022-05-06 14:10:00,115.18,115.64,115.16,115.53,161560.0,114.4884,114.9456,114.4685,114.8363,161560.0
2022-05-06 14:20:00,115.45,115.69,115.33,115.45,148540.0,114.7568,114.9953,114.6375,114.7568,148540.0
2022-05-06 14:30:00,115.45,115.48,114.92,114.95,171620.0,114.7568,114.7866,114.2299,114.2598,171620.0
2022-05-06 14:40:00,115.2,115.54,115.01,115.54,59300.0,114.5083,114.8462,114.3194,114.8462,59300.0
2022-05-06 14:50:00,115.56,115.9,115.1,115.1,147400.0,114.8661,115.2041,114.4089,114.4089,147400.0
2022-05-06 15:00:00,115.1,115.31,114.9,115.03,206020.0,114.4089,114.6176,114.2101,114.3393,206020.0
2022-05-06 15:10:00,115.08,115.25,114.75,114.9,212280.0,114.389,114.558,114.061,114.2101,212280.0
2022-05-06 15:20:00,114.9,115.12,114.61,115.05,209140.0,114.2101,114.4287,113.9218,114.3592,209140.0
2022-05-06 15:30:00,115.04,115.81,114.94,115.81,283660.0,114.3492,115.1146,114.2498,115.1146,283660.0
2022-05-06 15:40:00,115.77,115.89,115.35,115.71,490740.0,115.0748,115.1941,114.6574,115.0152,490740.0
2022-05-06 15:50:00,115.66,115.98,115.39,115.63,1527420.0,114.9655,115.2836,114.6971,114.9357,1527420.0
2022-05-09 09:30:00,113.25,114.04,112.8,113.76,1081180.0,112.57,113.3552,112.1227,113.0769,1081180.0
2022-05-09 09:40:00,114.0,114.15,113.04,113.56,507020.0,113.3155,113.4646,112.3612,112.8781,507020.0
2022-05-09 09:50:00,113.59,113.88,113.08,113.47,288000.0,112.9079,113.1962,112.401,112.7886,288000.0
2022-05-09 10:00:00,113.34,113.6,113.0,113.08,219300.0,112.6594,112.9179,112.3215,112.401,219300.0
2022-05-09 10:10:00,113.28,113.96,113.19,113.71,191680.0,112.5998,113.2757,112.5103,113.0272,191680.0
2022-05-09 10:20:00,113.76,114.05,113.56,113.56,273940.0,113.0769,113.3652,112.8781,112.8781,273940.0
2022-05-09 10:30:00,113.45,113.46,112.8,112.84,731460.0,112.7688,112.7787,112.1227,112.1624,731460.0
2022-05-09 10:40:00,112.84,113.43,112.78,113.26,475740.0,112.1624,112.7489,112.1028,112.5799,475740.0
2022-05-09 10:50:00,113.14,113.47,112.94,113.21,324200.0,112.4606,112.7886,112.2618,112.5302,324200.0
2022-05-09 11:00:00,113.14,113.65,113.14,113.36,241220.0,112.4606,112.9676,112.4606,112.6793,241220.0
2022-05-09 11:10:00,113.37,113.9,113.33,113.75,330660.0,112.6892,113.2161,112.6495,113.067,330660.0
2022-05-09 11:20:00,113.59,113.68,113.28,113.41,201640.0,112.9079,112.9974,112.5998,112.729,201640.0
2022-05-09 11:30:00,113.41,113.85,112.92,113.69,288820.0,112.729,113.1664,112.2419,113.0073,288820.0
2022-05-09 11:40:00,113.73,113.92,113.55,113.63,233300.0,113.0471,113.2359,112.8682,112.9477,233300.0
2022-05-09 11:50:00,113.69,114.15,113.66,113.95,205400.0,113.0073,113.4646,112.9775,113.2658,205400.0
2022-05-09 12:00:00,113.84,114.64,113.52,114.47,281980.0,113.1564,113.9516,112.8383,113.7826,281980.0
2022-05-09 12:10:00,114.47,115.08,114.47,114.79,290600.0,113.7826,114.389,113.7826,114.1007,290600.0
2022-05-09 12:20:00,114.79,114.83,114.33,114.54,290360.0,114.1007,114.1405,113.6435,113.8522,290360.0
2022-05-09 12:30:00,114.47,114.82,114.09,114.09,168580.0,113.7826,114.1305,113.4049,113.4049,168580.0
2022-05-09 12:40:00,114.11,114.12,113.63,113.72,286120.0,113.4248,113.4347,112.9477,113.0371,286120.0
2022-05-09 12:50:00,113.69,113.69,113.38,113.48,93720.0,113.0073,113.0073,112.6992,112.7986,93720.0
2022-05-09 13:00:00,113.45,113.75,113.41,113.67,126340.0,112.7688,113.067,112.729,112.9874,126340.0
2022-05-09 13:10:00,113.56,113.83,113.4,113.83,59780.0,112.8781,113.1465,112.7191,113.1465,59780.0
2022-05-09 13:20:00,113.79,113.86,113.52,113.86,103120.0,113.1067,113.1763,112.8383,113.1763,103120.0
2022-05-09 13:30:00,113.92,113.95,113.22,113.34,118660.0,113.2359,113.2658,112.5401,112.6594,118660.0
2022-05-09 13:40:00,113.29,113.76,113.29,113.35,123660.0,112.6097,113.0769,112.6097,112.6694,123660.0
2022-05-09 13:50:00,113.36,113.36,112.95,113.0,268560.0,112.6793,112.6793,112.2718,112.3215,268560.0
2022-05-09 14:00:00,113.07,113.22,112.88,113.05,202140.0,112.391,112.5401,112.2022,112.3712,202140.0
2022-05-09 14:10:00,113.07,113.6,113.02,113.51,134440.0,112.391,112.9179,112.3413,112.8284,134440.0
2022-05-09 14:20:00,113.36,113.48,113.02,113.11,105240.0,112.6793,112.7986,112.3413,112.4308,105240.0
2022-05-09 14:30:00,113.08,113.5,112.89,113.27,193460.0,112.401,112.8185,112.2121,112.5898,193460.0
2022-05-09 14:40:00,113.25,113.66,113.12,113.3,136860.0,112.57,112.9775,112.4407,112.6197,136860.0
2022-05-09 14:50:00,113.17,113.64,113.08,113.51,321980.0,112.4904,112.9576,112.401,112.8284,321980.0
2022-05-09 15:00:00,113.61,114.0,113.5,113.68,333400.0,112.9278,113.3155,112.8185,112.9974,333400.0
2022-05-09 15:10:00,113.65,114.01,113.61,113.73,165020.0,112.9676,113.3254,112.9278,113.0471,165020.0
2022-05-09 15:20:00,113.45,113.51,112.79,112.98,498120.0,112.7688,112.8284,112.1127,112.3016,498120.0
2022-05-09 15:30:00,113.05,113.13,112.72,112.95,671000.0,112.3712,112.4507,112.0431,112.2718,671000.0
2022-05-09 15:40:00,112.93,113.03,112.32,112.42,624600.0,112.2519,112.3513,111.6455,111.7449,624600.0
2022-05-09 15:50:00,112.41,112.85,112.0,112.51,1514500.0,111.735,112.1724,111.3275,111.8344,1514500.0
2022-05-10 09:30:00,115.46,116.23,114.58,115.26,1266160.0,114.7667,115.5321,113.892,114.5679,1266160.0
2022-05-10 09:40:00,115.25,115.4,114.15,114.29,379840.0,114.558,114.7071,113.4646,113.6037,379840.0
2022-05-10 09:50:00,114.3,115.43,114.3,115.38,286860.0,113.6137,114.7369,113.6137,114.6872,286860.0
2022-05-10 10:00:00,115.11,116.04,115.11,115.7,360940.0,114.4188,115.3432,114.4188,115.0053,360940.0
2022-05-10 10:10:00,115.76,115.84,115.31,115.63,331680.0,115.0649,115.1444,114.6176,114.9357,331680.0
2022-05-10 10:20:00,115.57,115.76,114.9,115.13,334180.0,114.876,115.0649,114.2101,114.4387,334180.0
2022-05-10 10:30:00,115.16,115.46,114.73,114.75,128580.0,114.4685,114.7667,114.0411,114.061,128580.0
2022-05-10 10:40:00,114.75,114.82,114.08,114.12,181280.0,114.061,114.1305,113.395,113.4347,181280.0
2022-05-10 10:50:00,114.0,114.33,113.9,113.97,204520.0,113.3155,113.6435,113.2161,113.2856,204520.0
2022-05-10 11:00:00,113.89,114.15,113.11,113.11,339240.0,113.2061,113.4646,112.4308,112.4308,339240.0
2022-05-10 11:10:00,113.11,114.02,112.9,114.02,524780.0,112.4308,113.3353,112.2221,113.3353,524780.0
2022-05-10 11:20:00,114.01,114.09,113.31,113.75,160780.0,113.3254,113.4049,112.6296,113.067,160780.0
2022-05-10 11:30:00,113.7,114.81,113.59,114.71,280240.0,113.0173,114.1206,112.9079,114.0212,280240.0
2022-05-10 11:40:00,114.62,114.86,114.2,114.2,189120.0,113.9317,114.1703,113.5143,113.5143,189120.0
2022-05-10 11:50:00,114.05,114.53,113.85,114.27,196160.0,113.3652,113.8423,113.1664,113.5838,196160.0
2022-05-10 12:00:00,114.34,114.83,114.14,114.22,175060.0,113.6534,114.1405,113.4546,113.5341,175060.0
2022-05-10 12:10:00,114.03,114.55,113.95,114.21,138680.0,113.3453,113.8622,113.2658,113.5242,138680.0
2022-05-10 12:20:00,114.12,114.32,114.01,114.05,173560.0,113.4347,113.6335,113.3254,113.3652,173560.0
2022-05-10 12:30:00,114.14,114.3,113.64,113.96,143120.0,113.4546,113.6137,112.9576,113.2757,143120.0
2022-05-10 12:40:00,114.07,114.81,114.07,114.59,188960.0,113.385,114.1206,113.385,113.9019,188960.0
2022-05-10 12:50:00,114.57,114.6,113.96,114.03,142540.0,113.882,113.9119,113.2757,113.3453,142540.0
2022-05-10 13:00:00,114.02,114.35,114.02,114.22,246580.0,113.3353,113.6634,113.3353,113.5341,246580.0
2022-05-10 13:10:00,114.23,114.3,114.01,114.01,98420.0,113.5441,113.6137,113.3254,113.3254,98420.0
2022-05-10 13:20:00,114.22,114.7,113.8,114.58,190960.0,113.5341,114.0113,113.1167,113.892,190960.0
2022-05-10 13:30:00,114.73,115.11,114.6,114.94,851240.0,114.0411,114.4188,113.9119,114.2498,851240.0
2022-05-10 13:40:00,114.93,115.68,114.91,115.68,438340.0,114.2399,114.9854,114.22,114.9854,438340.0
2022-05-10 13:50:00,115.66,115.94,115.62,115.92,397220.0,114.9655,115.2438,114.9257,115.2239,397220.0
2022-05-10 14:00:00,115.94,116.13,115.52,115.62,331500.0,115.2438,115.4327,114.8263,114.9257,331500.0
2022-05-10 14:10:00,115.65,116.11,115.39,115.74,202180.0,114.9556,115.4128,114.6971,115.045,202180.0
2022-05-10 14:20:00,115.75,115.75,115.0,115.15,113480.0,115.055,115.055,114.3095,114.4586,113480.0
2022-05-10 14:30:00,115.28,115.36,114.99,115.18,105060.0,114.5878,114.6673,114.2995,114.4884,105060.0
2022-05-10 14:40:00,115.14,115.92,115.04,115.62,265940.0,114.4486,115.2239,114.3492,114.9257,265940.0
2022-05-10 14:50:00,115.57,115.94,115.48,115.77,319960.0,114.876,115.2438,114.7866,115.0748,319960.0
2022-05-10 15:00:00,115.84,116.25,115.74,115.83,480220.0,115.1444,115.552,115.045,115.1345,480220.0
2022-05-10 15:10:00,115.67,116.05,115.61,115.82,139520.0,114.9754,115.3532,114.9158,115.1245,139520.0
2022-05-10 15:20:00,115.81,115.81,114.83,114.99,341940.0,115.1146,115.1146,114.1405,114.2995,341940.0
2022-05-10 15:30:00,114.89,114.97,114.38,114.41,228740.0,114.2001,114.2796,113.6932,113.723,228740.0
2022-05-10 15:40:00,114.39,114.75,114.09,114.54,391960.0,113.7031,114.061,113.4049,113.8522,391960.0
2022-05-10 15:50:00,114.25,114.66,114.14,114.35,721600.0,113.564,113.9715,113.4546,113.6634,721600.0
2022-05-11 09:30:00,113.24,114.89,113.24,113.5,1117480.0,112.56,114.2001,112.56,112.8185,1117480.0
2022-05-11 09:40:00,113.41,116.13,113.41,115.99,362100.0,112.729,115.4327,112.729,115.2935,362100.0
2022-05-11 09:50:00,115.99,116.36,114.93,115.54,419680.0,115.2935,115.6613,114.2399,114.8462,419680.0
2022-05-11 10:00:00,115.27,115.51,114.4,114.45,367640.0,114.5778,114.8164,113.7131,113.7628,367640.0
2022-05-11 10:10:00,114.48,115.48,114.26,115.39,189180.0,113.7926,114.7866,113.5739,114.6971,189180.0
2022-05-11 10:20:00,115.5,116.15,115.37,115.49,268700.0,114.8065,115.4526,114.6772,114.7965,268700.0
2022-05-11 10:30:00,115.42,115.55,114.76,115.25,145340.0,114.7269,114.8562,114.0709,114.558,145340.0
2022-05-11 10:40:00,115.26,115.6,114.73,114.88,181000.0,114.5679,114.9059,114.0411,114.1902,181000.0
2022-05-11 10:50:00,114.77,114.86,114.2,114.61,260920.0,114.0808,114.1703,113.5143,113.9218,260920.0
2022-05-11 11:00:00,114.6,114.72,114.14,114.36,315140.0,113.9119,114.0311,113.4546,113.6733,315140.0
2022-05-11 11:10:00,114.41,114.73,113.94,114.17,187160.0,113.723,114.0411,113.2558,113.4844,187160.0
2022-05-11 11:20:00,114.09,115.25,114.05,115.18,108980.0,113.4049,114.558,113.3652,114.4884,108980.0
2022-05-11 11:30:00,115.01,115.7,114.92,115.45,151420.0,114.3194,115.0053,114.2299,114.7568,151420.0
2022-05-11 11:40:00,115.59,115.67,115.1,115.19,107320.0,114.8959,114.9754,114.4089,114.4983,107320.0
2022-05-11 11:50:00,115.06,115.08,114.6,114.6,125940.0,114.3691,114.389,113.9119,113.9119,125940.0
2022-05-11 12:00:00,114.6,114.75,114.41,114.71,205960.0,113.9119,114.061,113.723,114.0212,205960.0
2022-05-11 12:10:00,114.46,114.96,114.43,114.6,107160.0,113.7727,114.2697,113.7429,113.9119,107160.0
2022-05-11 12:20:00,114.56,115.1,114.12,114.19,224740.0,113.8721,114.4089,113.4347,113.5043,224740.0
2022-05-11 12:30:00,114.18,114.79,114.08,114.62,93640.0,113.4944,114.1007,113.395,113.9317,93640.0
2022-05-11 12:40:00,114.61,114.76,114.34,114.71,139640.0,113.9218,114.0709,113.6534,114.0212,139640.0
2022-05-11 12:50:00,114.63,114.68,114.18,114.3,200260.0,113.9417,113.9914,113.4944,113.6137,200260.0
2022-05-11 13:00:00,114.24,114.34,113.85,114.01,276040.0,113.554,113.6534,113.1664,113.3254,276040.0
2022-05-11 13:10:00,114.17,114.5,114.17,114.34,105800.0,113.4844,113.8125,113.4844,113.6534,105800.0
2022-05-11 13:20:00,114.23,114.56,114.05,114.13,157220.0,113.5441,113.8721,113.3652,113.4447,157220.0
2022-05-11 13:30:00,114.12,114.47,113.88,114.02,207840.0,113.4347,113.7826,113.1962,113.3353,207840.0
2022-05-11 13:40:00,113.94,114.21,113.79,113.9,280640.0,113.2558,113.5242,113.1067,113.2161,280640.0
2022-05-11 13:50:00,114.19,114.25,113.62,113.62,342200.0,113.5043,113.564,112.9377,112.9377,342200.0
2022-05-11 14:00:00,113.66,114.34,113.66,114.01,638380.0,112.9775,113.6534,112.9775,113.3254,638380.0
2022-05-11 14:10:00,113.93,114.56,113.93,114.35,187720.0,113.2459,113.8721,113.2459,113.6634,187720.0
2022-05-11 14:20:00,114.32,115.27,114.15,114.95,413960.0,113.6335,114.5778,113.4646,114.2598,413960.0
2022-05-11 14:30:00,115.06,115.25,114.83,115.1,280860.0,114.3691,114.558,114.1405,114.4089,280860.0
2022-05-11 14:40:00,115.03,115.73,114.78,114.99,313500.0,114.3393,115.0351,114.0908,114.2995,313500.0
2022-05-11 14:50:00,114.99,114.99,114.65,114.7,184060.0,114.2995,114.2995,113.9616,114.0113,184060.0
2022-05-11 15:00:00,114.71,114.78,114.29,114.55,209840.0,114.0212,114.0908,113.6037,113.8622,209840.0
2022-05-11 15:10:00,114.59,114.66,114.1,114.45,395740.0,113.9019,113.9715,113.4149,113.7628,395740.0
2022-05-11 15:20:00,114.4,114.59,114.14,114.37,216440.0,113.7131,113.9019,113.4546,113.6832,216440.0
2022-05-11 15:30:00,114.35,114.55,113.82,113.82,418760.0,113.6634,113.8622,113.1365,113.1365,418760.0
2022-05-11 15:40:00,113.86,114.23,113.75,113.89,589000.0,113.1763,113.5441,113.067,113.2061,589000.0
2022-05-11 15:50:00,113.95,113.97,113.36,113.65,1058260.0,113.2658,113.2856,112.6793,112.9676,1058260.0
2022-05-12 09:30:00,111.61,112.6,111.16,112.04,1836680.0,110.9398,111.9239,110.4925,111.3672,1836680.0
2022-05-12 09:40:00,111.91,112.9,111.34,112.16,1289280.0,111.238,112.2221,110.6714,111.4865,1289280.0
2022-05-12 09:50:00,112.08,112.4,111.54,111.81,606520.0,111.407,111.7251,110.8702,111.1386,606520.0
2022-05-12 10:00:00,111.73,113.02,111.28,112.86,722460.0,111.0591,112.3413,110.6118,112.1823,722460.0
2022-05-12 10:10:00,112.87,113.29,112.29,112.75,771500.0,112.1922,112.6097,111.6157,112.073,771500.0
2022-05-12 10:20:00,112.65,113.5,112.56,112.85,520500.0,111.9736,112.8185,111.8841,112.1724,520500.0
2022-05-12 10:30:00,113.02,113.13,112.4,113.13,327980.0,112.3413,112.4507,111.7251,112.4507,327980.0
2022-05-12 10:40:00,113.0,113.2,112.58,112.85,232540.0,112.3215,112.5203,111.904,112.1724,232540.0
2022-05-12 10:50:00,112.87,114.16,112.87,113.9,502860.0,112.1922,113.4745,112.1922,113.2161,502860.0
2022-05-12 11:00:00,113.98,114.28,113.58,114.28,414620.0,113.2956,113.5938,112.898,113.5938,414620.0
2022-05-12 11:10:00,114.27,114.3,113.54,113.67,550140.0,113.5838,113.6137,112.8582,112.9874,550140.0
2022-05-12 11:20:00,113.76,113.86,113.27,113.44,298160.0,113.0769,113.1763,112.5898,112.7588,298160.0
2022-05-12 11:30:00,113.53,113.57,112.67,113.07,358700.0,112.8483,112.888,111.9934,112.391,358700.0
2022-05-12 11:40:00,113.09,113.23,112.29,112.58,223680.0,112.4109,112.5501,111.6157,111.904,223680.0
2022-05-12 11:50:00,112.5,112.52,112.1,112.12,164240.0,111.8245,111.8443,111.4269,111.4467,164240.0
2022-05-12 12:00:00,112.15,112.34,111.82,112.18,209000.0,111.4766,111.6654,111.1486,111.5064,209000.0
2022-05-12 12:10:00,112.05,112.48,111.5,111.88,294220.0,111.3772,111.8046,110.8305,111.2082,294220.0
2022-05-12 12:20:00,111.91,112.59,111.75,112.34,298580.0,111.238,111.9139,111.079,111.6654,298580.0
2022-05-12 12:30:00,112.53,113.37,112.53,113.1,259860.0,111.8543,112.6892,111.8543,112.4209,259860.0
2022-05-12 12:40:00,112.98,113.56,112.62,113.07,130800.0,112.3016,112.8781,111.9437,112.391,130800.0
2022-05-12 12:50:00,113.19,113.19,112.36,112.39,130620.0,112.5103,112.5103,111.6853,111.7151,130620.0
2022-05-12 13:00:00,112.36,112.48,111.82,111.82,203820.0,111.6853,111.8046,111.1486,111.1486,203820.0
2022-05-12 13:10:00,111.92,112.02,111.17,111.18,358620.0,111.248,111.3474,110.5025,110.5124,358620.0
2022-05-12 13:20:00,111.3,111.52,110.9,111.09,250140.0,110.6317,110.8504,110.2341,110.4229,250140.0
2022-05-12 13:30:00,111.08,111.1,110.39,110.47,547720.0,110.413,110.4329,109.7271,109.8067,547720.0
2022-05-12 13:40:00,110.39,110.42,110.0,110.05,351480.0,109.7271,109.757,109.3395,109.3892,351480.0
2022-05-12 13:50:00,110.06,110.42,109.82,110.27,548820.0,109.3991,109.757,109.1606,109.6079,548820.0
2022-05-12 14:00:00,110.36,110.84,110.24,110.24,322160.0,109.6973,110.1744,109.578,109.578,322160.0
2022-05-12 14:10:00,110.31,110.93,110.31,110.93,313900.0,109.6476,110.2639,109.6476,110.2639,313900.0
2022-05-12 14:20:00,110.92,111.25,110.68,110.96,535060.0,110.254,110.582,110.0154,110.2937,535060.0
2022-05-12 14:30:00,110.9,110.9,110.33,110.39,227820.0,110.2341,110.2341,109.6675,109.7271,227820.0
2022-05-12 14:40:00,110.39,110.5,110.05,110.2,554380.0,109.7271,109.8365,109.3892,109.5383,554380.0
2022-05-12 14:50:00,110.13,110.44,110.01,110.33,352060.0,109.4687,109.7768,109.3494,109.6675,352060.0
2022-05-12 15:00:00,110.37,111.05,110.36,110.97,431260.0,109.7073,110.3832,109.6973,110.3037,431260.0
2022-05-12 15:10:00,110.91,111.74,110.75,111.56,252660.0,110.244,111.069,110.085,110.8901,252660.0
2022-05-12 15:20:00,111.62,112.25,111.51,111.51,515120.0,110.9498,111.576,110.8404,110.8404,515120.0
2022-05-12 15:30:00,111.57,112.19,111.55,112.05,567320.0,110.9001,111.5163,110.8802,111.3772,567320.0
2022-05-12 15:40:00,112.07,112.38,111.7,111.7,545540.0,111.3971,111.7052,111.0293,111.0293,545540.0
2022-05-12 15:50:00,111.79,112.97,111.79,112.88,1608840.0,111.1187,112.2916,111.1187,112.2022,1608840.0
2022-05-13 09:30:00,114.53,114.72,113.61,114.2,1166300.0,113.8423,114.0311,112.9278,113.5143,1166300.0
2022-05-13 09:40:00,114.13,114.95,114.05,114.79,372100.0,113.4447,114.2598,113.3652,114.1007,372100.0
2022-05-13 09:50:00,114.8,115.7,114.8,115.01,490000.0,114.1107,115.0053,114.1107,114.3194,490000.0
2022-05-13 10:00:00,115.07,115.67,114.89,115.48,304420.0,114.379,114.9754,114.2001,114.7866,304420.0
2022-05-13 10:10:00,115.48,115.68,115.32,115.41,308640.0,114.7866,114.9854,114.6275,114.717,308640.0
2022-05-13 10:20:00,115.5,116.08,115.49,115.84,249060.0,114.8065,115.383,114.7965,115.1444,249060.0
2022-05-13 10:30:00,115.86,116.19,115.7,116.08,266040.0,115.1643,115.4923,115.0053,115.383,266040.0
2022-05-13 10:40:00,116.02,116.14,115.43,115.63,276420.0,115.3233,115.4426,114.7369,114.9357,276420.0
2022-05-13 10:50:00,115.63,116.2,115.5,116.06,144140.0,114.9357,115.5023,114.8065,115.3631,144140.0
2022-05-13 11:00:00,115.9,116.1,115.61,115.97,312340.0,115.2041,115.4029,114.9158,115.2736,312340.0
2022-05-13 11:10:00,115.93,116.07,115.73,115.82,336920.0,115.2339,115.373,115.0351,115.1245,336920.0
2022-05-13 11:20:00,115.93,116.59,115.93,116.55,404440.0,115.2339,115.8899,115.2339,115.8501,404440.0
2022-05-13 11:30:00,116.6,117.21,116.58,117.18,531580.0,115.8998,116.5062,115.88,116.4764,531580.0
2022-05-13 11:40:00,117.2,117.2,116.79,116.83,332960.0,116.4962,116.4962,116.0887,116.1285,332960.0
2022-05-13 11:50:00,116.85,116.97,116.71,116.87,152300.0,116.1483,116.2676,116.0092,116.1682,152300.0
2022-05-13 12:00:00,116.74,117.41,116.74,117.41,164920.0,116.039,116.705,116.039,116.705,164920.0
2022-05-13 12:10:00,117.47,117.88,117.36,117.36,363540.0,116.7646,117.1722,116.6553,116.6553,363540.0
2022-05-13 12:20:00,117.3,117.52,117.24,117.43,121240.0,116.5956,116.8143,116.536,116.7249,121240.0
2022-05-13 12:30:00,117.48,117.68,117.47,117.49,113460.0,116.7746,116.9734,116.7646,116.7845,113460.0
2022-05-13 12:40:00,117.46,117.59,117.29,117.32,86700.0,116.7547,116.8839,116.5857,116.6155,86700.0
2022-05-13 12:50:00,117.26,117.26,116.92,117.13,225600.0,116.5559,116.5559,116.2179,116.4267,225600.0
2022-05-13 13:00:00,117.16,117.25,116.89,116.96,138540.0,116.4565,116.5459,116.1881,116.2577,138540.0
2022-05-13 13:10:00,117.0,117.03,116.82,116.91,100280.0,116.2974,116.3273,116.1185,116.208,100280.0
2022-05-13 13:20:00,116.85,117.03,116.64,117.0,184300.0,116.1483,116.3273,115.9396,116.2974,184300.0
2022-05-13 13:30:00,116.96,117.07,116.68,116.78,183960.0,116.2577,116.367,115.9794,116.0788,183960.0
2022-05-13 13:40:00,116.65,116.68,116.37,116.6,84880.0,115.9495,115.9794,115.6712,115.8998,84880.0
2022-05-13 13:50:00,116.55,116.64,116.12,116.26,116320.0,115.8501,115.9396,115.4227,115.5619,116320.0
2022-05-13 14:00:00,116.18,116.18,115.18,115.26,355400.0,115.4824,115.4824,114.4884,114.5679,355400.0
2022-05-13 14:10:00,115.29,115.46,115.08,115.27,215740.0,114.5977,114.7667,114.389,114.5778,215740.0
2022-05-13 14:20:00,115.25,115.3,114.89,115.25,142960.0,114.558,114.6077,114.2001,114.558,142960.0
2022-05-13 14:30:00,115.33,115.75,115.13,115.29,186160.0,114.6375,115.055,114.4387,114.5977,186160.0
2022-05-13 14:40:00,115.33,115.51,115.19,115.3,93120.0,114.6375,114.8164,114.4983,114.6077,93120.0
2022-05-13 14:50:00,115.3,115.94,115.3,115.72,185400.0,114.6077,115.2438,114.6077,115.0251,185400.0
2022-05-13 15:00:00,115.77,116.17,115.74,116.1,148400.0,115.0748,115.4724,115.045,115.4029,148400.0
2022-05-13 15:10:00,116.09,116.6,116.08,116.52,320160.0,115.3929,115.8998,115.383,115.8203,320160.0
2022-05-13 15:20:00,116.57,116.73,116.45,116.7,265720.0,115.87,116.0291,115.7507,115.9992,265720.0
2022-05-13 15:30:00,116.66,116.81,115.96,116.0,377900.0,115.9595,116.1086,115.2637,115.3035,377900.0
2022-05-13 15:40:00,115.99,116.22,115.87,116.02,280560.0,115.2935,115.5221,115.1742,115.3233,280560.0
2022-05-13 15:50:00,116.08,116.13,115.42,116.05,903180.0,115.383,115.4327,114.7269,115.3532,903180.0
2022-05-16 09:30:00,114.97,115.85,114.84,115.62,1133800.0,114.2796,115.1544,114.1504,114.9257,1133800.0
2022-05-16 09:40:00,115.88,116.17,113.95,113.95,667620.0,115.1842,115.4724,113.2658,113.2658,667620.0
2022-05-16 09:50:00,114.21,114.65,114.1,114.16,340820.0,113.5242,113.9616,113.4149,113.4745,340820.0
2022-05-16 10:00:00,114.11,114.73,113.91,114.73,329960.0,113.4248,114.0411,113.226,114.0411,329960.0
2022-05-16 10:10:00,114.74,114.95,114.37,114.75,229200.0,114.051,114.2598,113.6832,114.061,229200.0
2022-05-16 10:20:00,114.76,115.27,114.57,115.27,269900.0,114.0709,114.5778,113.882,114.5778,269900.0
2022-05-16 10:30:00,115.22,115.22,114.51,114.87,207520.0,114.5281,114.5281,113.8224,114.1802,207520.0
2022-05-16 10:40:00,114.76,114.9,114.35,114.41,104380.0,114.0709,114.2101,113.6634,113.723,104380.0
2022-05-16 10:50:00,114.34,114.6,114.27,114.31,150920.0,113.6534,113.9119,113.5838,113.6236,150920.0
2022-05-16 11:00:00,114.25,114.44,114.06,114.39,243220.0,113.564,113.7528,113.3751,113.7031,243220.0
2022-05-16 11:10:00,114.4,114.83,114.4,114.51,249040.0,113.7131,114.1405,113.7131,113.8224,249040.0
2022-05-16 11:20:00,114.47,114.49,114.2,114.29,162200.0,113.7826,113.8025,113.5143,113.6037,162200.0
2022-05-16 11:30:00,114.29,114.42,113.98,114.37,171940.0,113.6037,113.7329,113.2956,113.6832,171940.0
2022-05-16 11:40:00,114.28,114.75,114.05,114.7,150720.0,113.5938,114.061,113.3652,114.0113,150720.0
2022-05-16 11:50:00,114.69,114.98,114.51,114.95,118340.0,114.0013,114.2896,113.8224,114.2598,118340.0
2022-05-16 12:00:00,115.0,115.15,114.69,114.8,170820.0,114.3095,114.4586,114.0013,114.1107,170820.0
2022-05-16 12:10:00,114.73,114.82,114.6,114.76,94140.0,114.0411,114.1305,113.9119,114.0709,94140.0
2022-05-16 12:20:00,114.71,114.84,114.56,114.79,77560.0,114.0212,114.1504,113.8721,114.1007,77560.0
2022-05-16 12:30:00,114.69,114.95,114.25,114.25,149300.0,114.0013,114.2598,113.564,113.564,149300.0
2022-05-16 12:40:00,114.32,114.46,114.14,114.32,164620.0,113.6335,113.7727,113.4546,113.6335,164620.0
2022-05-16 12:50:00,114.3,114.36,113.95,114.1,115540.0,113.6137,113.6733,113.2658,113.4149,115540.0
2022-05-16 13:00:00,114.01,114.28,113.89,114.22,96920.0,113.3254,113.5938,113.2061,113.5341,96920.0
2022-05-16 13:10:00,114.26,114.55,114.21,114.21,125300.0,113.5739,113.8622,113.5242,113.5242,125300.0
2022-05-16 13:20:00,114.24,114.82,114.18,114.7,111360.0,113.554,114.1305,113.4944,114.0113,111360.0
2022-05-16 13:30:00,114.75,114.96,114.73,114.89,133820.0,114.061,114.2697,114.0411,114.2001,133820.0
2022-05-16 13:40:00,114.89,115.08,114.73,114.87,258340.0,114.2001,114.389,114.0411,114.1802,258340.0
2022-05-16 13:50:00,114.96,115.03,114.73,114.84,69100.0,114.2697,114.3393,114.0411,114.1504,69100.0
2022-05-16 14:00:00,114.87,115.22,114.68,115.2,222240.0,114.1802,114.5281,113.9914,114.5083,222240.0
2022-05-16 14:10:00,115.18,115.22,114.87,114.98,221260.0,114.4884,114.5281,114.1802,114.2896,221260.0
2022-05-16 14:20:00,114.99,115.3,114.97,115.3,168120.0,114.2995,114.6077,114.2796,114.6077,168120.0
2022-05-16 14:30:00,115.35,115.53,115.2,115.37,195020.0,114.6574,114.8363,114.5083,114.6772,195020.0
2022-05-16 14:40:00,115.4,115.51,115.17,115.26,109920.0,114.7071,114.8164,114.4784,114.5679,109920.0
2022-05-16 14:50:00,115.17,115.3,115.0,115.26,111560.0,114.4784,114.6077,114.3095,114.5679,111560.0
2022-05-16 15:00:00,115.22,115.39,115.09,115.21,93680.0,114.5281,114.6971,114.3989,114.5182,93680.0
2022-05-16 15:10:00,115.07,115.07,114.5,114.57,150220.0,114.379,114.379,113.8125,113.882,150220.0
2022-05-16 15:20:00,114.63,114.67,114.47,114.58,192400.0,113.9417,113.9814,113.7826,113.892,192400.0
2022-05-16 15:30:00,114.52,114.67,114.3,114.5,141180.0,113.8323,113.9814,113.6137,113.8125,141180.0
2022-05-16 15:40:00,114.61,114.62,114.1,114.19,236080.0,113.9218,113.9317,113.4149,113.5043,236080.0
2022-05-16 15:50:00,114.25,114.6,114.12,114.54,648580.0,113.564,113.9119,113.4347,113.8522,648580.0
2022-05-17 09:30:00,116.75,116.9,116.18,116.44,868300.0,116.0489,116.198,115.4824,115.7408,868300.0
2022-05-17 09:40:00,116.43,116.68,115.73,115.73,231960.0,115.7309,115.9794,115.0351,115.0351,231960.0
2022-05-17 09:50:00,115.82,116.0,115.64,115.81,168740.0,115.1245,115.3035,114.9456,115.1146,168740.0
2022-05-17 10:00:00,115.78,116.45,115.78,115.95,195040.0,115.0848,115.7507,115.0848,115.2538,195040.0
2022-05-17 10:10:00,115.9,116.21,115.76,116.21,248060.0,115.2041,115.5122,115.0649,115.5122,248060.0
2022-05-17 10:20:00,116.25,116.3,115.81,115.81,96940.0,115.552,115.6017,115.1146,115.1146,96940.0
2022-05-17 10:30:00,115.8,115.9,115.16,115.16,172460.0,115.1047,115.2041,114.4685,114.4685,172460.0
2022-05-17 10:40:00,115.25,115.26,114.93,115.04,155500.0,114.558,114.5679,114.2399,114.3492,155500.0
2022-05-17 10:50:00,115.05,115.23,114.97,115.08,143660.0,114.3592,114.5381,114.2796,114.389,143660.0
2022-05-17 11:00:00,115.14,115.37,115.09,115.09,88580.0,114.4486,114.6772,114.3989,114.3989,88580.0
2022-05-17 11:10:00,115.21,115.31,115.09,115.31,88420.0,114.5182,114.6176,114.3989,114.6176,88420.0
2022-05-17 11:20:00,115.32,115.64,115.21,115.52,61260.0,114.6275,114.9456,114.5182,114.8263,61260.0
2022-05-17 11:30:00,115.62,115.89,115.61,115.79,91180.0,114.9257,115.1941,114.9158,115.0947,91180.0
2022-05-17 11:40:00,115.71,115.9,115.62,115.65,133340.0,115.0152,115.2041,114.9257,114.9556,133340.0
2022-05-17 11:50:00,115.73,115.86,115.6,115.75,68840.0,115.0351,115.1643,114.9059,115.055,68840.0
2022-05-17 12:00:00,115.63,115.75,115.56,115.67,124260.0,114.9357,115.055,114.8661,114.9754,124260.0
2022-05-17 12:10:00,115.54,115.89,115.5,115.83,131200.0,114.8462,115.1941,114.8065,115.1345,131200.0
2022-05-17 12:20:00,115.8,115.92,115.76,115.92,144940.0,115.1047,115.2239,115.0649,115.2239,144940.0
2022-05-17 12:30:00,115.84,116.05,115.84,115.97,84940.0,115.1444,115.3532,115.1444,115.2736,84940.0
2022-05-17 12:40:00,115.94,116.19,115.94,116.02,106040.0,115.2438,115.4923,115.2438,115.3233,106040.0
2022-05-17 12:50:00,116.05,116.17,115.87,116.0,56960.0,115.3532,115.4724,115.1742,115.3035,56960.0
2022-05-17 13:00:00,115.98,115.98,115.7,115.85,51000.0,115.2836,115.2836,115.0053,115.1544,51000.0
2022-05-17 13:10:00,115.9,116.21,115.9,116.17,82700.0,115.2041,115.5122,115.2041,115.4724,82700.0
2022-05-17 13:20:00,116.25,116.26,115.96,115.96,83660.0,115.552,115.5619,115.2637,115.2637,83660.0
2022-05-17 13:30:00,115.99,116.15,115.97,115.97,63860.0,115.2935,115.4526,115.2736,115.2736,63860.0
2022-05-17 13:40:00,115.97,116.09,115.91,116.09,139600.0,115.2736,115.3929,115.214,115.3929,139600.0
2022-05-17 13:50:00,116.05,116.14,115.85,115.85,65400.0,115.3532,115.4426,115.1544,115.1544,65400.0
2022-05-17 14:00:00,115.94,116.13,115.71,116.09,68340.0,115.2438,115.4327,115.0152,115.3929,68340.0
2022-05-17 14:10:00,116.18,116.18,115.31,115.58,128180.0,115.4824,115.4824,114.6176,114.886,128180.0
2022-05-17 14:20:00,115.39,115.5,114.94,115.28,141600.0,114.6971,114.8065,114.2498,114.5878,141600.0
2022-05-17 14:30:00,115.22,115.49,114.87,115.42,162180.0,114.5281,114.7965,114.1802,114.7269,162180.0
2022-05-17 14:40:00,115.45,116.19,115.45,116.19,178320.0,114.7568,115.4923,114.7568,115.4923,178320.0
2022-05-17 14:50:00,116.15,116.15,115.84,115.88,117100.0,115.4526,115.4526,115.1444,115.1842,117100.0
2022-05-17 15:00:00,115.96,116.4,115.86,116.33,173720.0,115.2637,115.701,115.1643,115.6315,173720.0
2022-05-17 15:10:00,116.35,116.43,116.16,116.36,178400.0,115.6513,115.7309,115.4625,115.6613,178400.0
2022-05-17 15:20:00,116.47,116.48,116.31,116.43,80920.0,115.7706,115.7806,115.6116,115.7309,80920.0
2022-05-17 15:30:00,116.46,116.53,116.28,116.28,252720.0,115.7607,115.8303,115.5818,115.5818,252720.0
2022-05-17 15:40:00,116.23,116.4,115.96,116.01,298440.0,115.5321,115.701,115.2637,115.3134,298440.0
2022-05-17 15:50:00,116.1,116.52,116.02,116.47,590880.0,115.4029,115.8203,115.3233,115.7706,590880.0
2022-05-18 09:30:00,114.78,115.4,114.72,114.91,723200.0,114.0908,114.7071,114.0311,114.22,723200.0
2022-05-18 09:40:00,114.96,114.96,114.3,114.3,226320.0,114.2697,114.2697,113.6137,113.6137,226320.0
2022-05-18 09:50:00,114.3,114.59,113.85,113.85,332620.0,113.6137,113.9019,113.1664,113.1664,332620.0
2022-05-18 10:00:00,113.88,114.32,113.88,114.17,343420.0,113.1962,113.6335,113.1962,113.4844,343420.0
2022-05-18 10:10:00,114.1,114.43,114.0,114.13,258340.0,113.4149,113.7429,113.3155,113.4447,258340.0
2022-05-18 10:20:00,114.35,114.4,114.0,114.0,86780.0,113.6634,113.7131,113.3155,113.3155,86780.0
2022-05-18 10:30:00,113.95,114.28,113.89,114.28,183360.0,113.2658,113.5938,113.2061,113.5938,183360.0
2022-05-18 10:40:00,114.26,114.8,114.17,114.62,224640.0,113.5739,114.1107,113.4844,113.9317,224640.0
2022-05-18 10:50:00,114.64,114.65,114.34,114.35,194080.0,113.9516,113.9616,113.6534,113.6634,194080.0
2022-05-18 11:00:00,114.37,114.37,114.09,114.14,241060.0,113.6832,113.6832,113.4049,113.4546,241060.0
2022-05-18 11:10:00,114.08,114.11,113.65,113.79,127580.0,113.395,113.4248,112.9676,113.1067,127580.0
2022-05-18 11:20:00,113.7,113.74,112.9,112.96,371340.0,113.0173,113.057,112.2221,112.2817,371340.0
2022-05-18 11:30:00,112.91,113.33,112.8,113.27,517980.0,112.232,112.6495,112.1227,112.5898,517980.0
2022-05-18 11:40:00,113.32,113.58,113.28,113.39,130900.0,112.6395,112.898,112.5998,112.7091,130900.0
2022-05-18 11:50:00,113.39,113.46,112.88,113.15,251960.0,112.7091,112.7787,112.2022,112.4706,251960.0
2022-05-18 12:00:00,113.16,113.18,112.87,112.9,129340.0,112.4805,112.5004,112.1922,112.2221,129340.0
2022-05-18 12:10:00,112.9,113.02,112.71,112.75,304680.0,112.2221,112.3413,112.0332,112.073,304680.0
2022-05-18 12:20:00,112.74,112.79,112.61,112.64,240560.0,112.063,112.1127,111.9338,111.9636,240560.0
2022-05-18 12:30:00,112.62,113.02,112.53,112.94,105320.0,111.9437,112.3413,111.8543,112.2618,105320.0
2022-05-18 12:40:00,112.95,113.04,112.71,113.04,106000.0,112.2718,112.3612,112.0332,112.3612,106000.0
2022-05-18 12:50:00,113.08,113.62,113.06,113.62,646800.0,112.401,112.9377,112.3811,112.9377,646800.0
2022-05-18 13:00:00,113.6,113.6,112.86,112.86,179040.0,112.9179,112.9179,112.1823,112.1823,179040.0
2022-05-18 13:10:00,112.78,112.91,112.65,112.65,199040.0,112.1028,112.232,111.9736,111.9736,199040.0
2022-05-18 13:20:00,112.77,112.91,112.72,112.78,98360.0,112.0928,112.232,112.0431,112.1028,98360.0
2022-05-18 13:30:00,112.79,113.07,112.79,113.03,87920.0,112.1127,112.391,112.1127,112.3513,87920.0
2022-05-18 13:40:00,113.03,113.03,112.53,112.56,174420.0,112.3513,112.3513,111.8543,111.8841,174420.0
2022-05-18 13:50:00,112.61,112.63,112.37,112.47,156360.0,111.9338,111.9537,111.6952,111.7946,156360.0
2022-05-18 14:00:00,112.59,112.64,112.39,112.6,116360.0,111.9139,111.9636,111.7151,111.9239,116360.0
2022-05-18 14:10:00,112.68,112.79,112.5,112.73,104340.0,112.0034,112.1127,111.8245,112.0531,104340.0
2022-05-18 14:20:00,112.59,112.96,112.59,112.9,116360.0,111.9139,112.2817,111.9139,112.2221,116360.0
2022-05-18 14:30:00,112.87,112.99,112.47,112.67,175600.0,112.1922,112.3115,111.7946,111.9934,175600.0
2022-05-18 14:40:00,112.65,112.82,112.4,112.76,203860.0,111.9736,112.1425,111.7251,112.0829,203860.0
2022-05-18 14:50:00,112.85,112.85,112.35,112.52,106520.0,112.1724,112.1724,111.6754,111.8443,106520.0
2022-05-18 15:00:00,112.41,112.77,112.41,112.64,106260.0,111.735,112.0928,111.735,111.9636,106260.0
2022-05-18 15:10:00,112.6,112.82,112.6,112.79,127880.0,111.9239,112.1425,111.9239,112.1127,127880.0
2022-05-18 15:20:00,112.78,112.91,112.35,112.46,203500.0,112.1028,112.232,111.6754,111.7847,203500.0
2022-05-18 15:30:00,112.54,112.8,112.17,112.67,526500.0,111.8642,112.1227,111.4964,111.9934,526500.0
2022-05-18 15:40:00,112.66,112.7,112.01,112.16,425340.0,111.9835,112.0233,111.3374,111.4865,425340.0
2022-05-18 15:50:00,112.22,112.38,111.56,111.89,1994120.0,111.5461,111.7052,110.8901,111.2181,1994120.0
2022-05-19 09:30:00,111.43,112.73,111.24,112.57,985800.0,110.7609,112.0531,110.572,111.894,985800.0
2022-05-19 09:40:00,112.45,112.56,111.59,111.76,261820.0,111.7748,111.8841,110.9199,111.0889,261820.0
2022-05-19 09:50:00,111.76,113.0,111.63,112.58,414080.0,111.0889,112.3215,110.9597,111.904,414080.0
2022-05-19 10:00:00,112.66,113.01,111.69,111.86,585920.0,111.9835,112.3314,111.0193,111.1883,585920.0
2022-05-19 10:10:00,111.86,112.45,111.7,112.16,438220.0,111.1883,111.7748,111.0293,111.4865,438220.0
2022-05-19 10:20:00,112.15,112.65,111.74,112.22,239120.0,111.4766,111.9736,111.069,111.5461,239120.0
2022-05-19 10:30:00,112.31,112.35,111.64,111.74,282300.0,111.6356,111.6754,110.9696,111.069,282300.0
2022-05-19 10:40:00,111.68,111.84,111.48,111.59,212280.0,111.0094,111.1684,110.8106,110.9199,212280.0
2022-05-19 10:50:00,111.85,112.29,111.54,111.92,246980.0,111.1784,111.6157,110.8702,111.248,246980.0
2022-05-19 11:00:00,112.03,112.19,111.46,111.8,230300.0,111.3573,111.5163,110.7907,111.1287,230300.0
2022-05-19 11:10:00,111.91,112.23,111.76,111.95,117060.0,111.238,111.5561,111.0889,111.2778,117060.0
2022-05-19 11:20:00,112.01,112.1,111.57,111.69,110860.0,111.3374,111.4269,110.9001,111.0193,110860.0
2022-05-19 11:30:00,111.83,112.27,111.7,112.18,157040.0,111.1585,111.5958,111.0293,111.5064,157040.0
2022-05-19 11:40:00,112.24,112.41,112.19,112.33,145680.0,111.566,111.735,111.5163,111.6555,145680.0
2022-05-19 11:50:00,112.25,112.25,111.76,112.0,201140.0,111.576,111.576,111.0889,111.3275,201140.0
2022-05-19 12:00:00,111.99,112.24,111.9,112.12,176600.0,111.3175,111.566,111.2281,111.4467,176600.0
2022-05-19 12:10:00,112.07,112.43,112.07,112.08,121000.0,111.3971,111.7549,111.3971,111.407,121000.0
2022-05-19 12:20:00,112.01,112.04,111.83,111.96,241780.0,111.3374,111.3672,111.1585,111.2877,241780.0
2022-05-19 12:30:00,111.94,111.99,111.56,111.57,120200.0,111.2678,111.3175,110.8901,110.9001,120200.0
2022-05-19 12:40:00,111.57,111.57,110.87,110.87,301340.0,110.9001,110.9001,110.2043,110.2043,301340.0
2022-05-19 12:50:00,110.96,111.22,110.84,111.14,231840.0,110.2937,110.5522,110.1744,110.4726,231840.0
2022-05-19 13:00:00,111.14,111.24,110.7,110.88,358740.0,110.4726,110.572,110.0353,110.2142,358740.0
2022-05-19 13:10:00,110.6,110.73,110.25,110.69,264180.0,109.9359,110.0651,109.588,110.0253,264180.0
2022-05-19 13:20:00,110.7,110.76,110.42,110.55,160200.0,110.0353,110.0949,109.757,109.8862,160200.0
2022-05-19 13:30:00,110.61,110.78,110.36,110.6,155260.0,109.9458,110.1148,109.6973,109.9359,155260.0
2022-05-19 13:40:00,110.45,110.65,110.0,110.0,290980.0,109.7868,109.9856,109.3395,109.3395,290980.0
2022-05-19 13:50:00,110.07,111.01,110.07,110.82,221480.0,109.4091,110.3434,109.4091,110.1546,221480.0
2022-05-19 14:00:00,110.83,110.83,110.27,110.6,220520.0,110.1645,110.1645,109.6079,109.9359,220520.0
2022-05-19 14:10:00,110.58,110.96,110.43,110.49,145420.0,109.916,110.2937,109.7669,109.8265,145420.0
2022-05-19 14:20:00,110.5,110.7,110.36,110.56,256960.0,109.8365,110.0353,109.6973,109.8961,256960.0
2022-05-19 14:30:00,110.5,111.18,110.48,110.96,124100.0,109.8365,110.5124,109.8166,110.2937,124100.0
2022-05-19 14:40:00,110.88,111.25,110.62,111.25,167680.0,110.2142,110.582,109.9558,110.582,167680.0
2022-05-19 14:50:00,111.32,111.48,111.1,111.33,232400.0,110.6516,110.8106,110.4329,110.6615,232400.0
2022-05-19 15:00:00,111.37,111.78,111.31,111.34,226420.0,110.7013,111.1088,110.6416,110.6714,226420.0
2022-05-19 15:10:00,111.29,111.37,110.91,111.02,156500.0,110.6217,110.7013,110.244,110.3534,156500.0
2022-05-19 15:20:00,110.97,110.97,110.48,110.49,279600.0,110.3037,110.3037,109.8166,109.8265,279600.0
2022-05-19 15:30:00,110.43,110.68,110.37,110.37,342200.0,109.7669,110.0154,109.7073,109.7073,342200.0
2022-05-19 15:40:00,110.46,111.09,110.25,110.71,437000.0,109.7967,110.4229,109.588,110.0452,437000.0
2022-05-19 15:50:00,110.61,110.65,110.21,110.33,768700.0,109.9458,109.9856,109.5482,109.6675,768700.0
2022-05-20 09:30:00,111.99,112.18,111.01,111.62,1640800.0,111.3175,111.5064,110.3434,110.9498,1640800.0
2022-05-20 09:40:00,111.52,112.08,111.33,111.61,440340.0,110.8504,111.407,110.6615,110.9398,440340.0
2022-05-20 09:50:00,111.53,111.76,111.35,111.36,256180.0,110.8603,111.0889,110.6814,110.6913,256180.0
2022-05-20 10:00:00,111.36,111.55,110.7,110.79,207360.0,110.6913,110.8802,110.0353,110.1247,207360.0
2022-05-20 10:10:00,110.79,110.85,110.38,110.4,191520.0,110.1247,110.1844,109.7172,109.7371,191520.0
2022-05-20 10:20:00,110.36,110.44,110.03,110.33,359040.0,109.6973,109.7768,109.3693,109.6675,359040.0
2022-05-20 10:30:00,110.27,110.36,109.95,110.09,345080.0,109.6079,109.6973,109.2898,109.4289,345080.0
2022-05-20 10:40:00,110.06,110.22,109.76,109.87,286200.0,109.3991,109.5582,109.1009,109.2103,286200.0
2022-05-20 10:50:00,109.82,109.89,108.87,108.96,381420.0,109.1606,109.2301,108.2163,108.3057,381420.0
2022-05-20 11:00:00,108.92,109.12,108.6,108.75,436520.0,108.266,108.4648,107.9479,108.097,436520.0
2022-05-20 11:10:00,108.68,108.73,108.06,108.19,494580.0,108.0274,108.0771,107.4111,107.5403,494580.0
2022-05-20 11:20:00,108.19,108.42,107.98,108.38,495300.0,107.5403,107.769,107.3316,107.7292,495300.0
2022-05-20 11:30:00,108.31,108.45,107.87,107.97,374060.0,107.6596,107.7988,107.2223,107.3217,374060.0
2022-05-20 11:40:00,108.02,108.2,107.75,108.04,293040.0,107.3714,107.5503,107.103,107.3912,293040.0
2022-05-20 11:50:00,108.01,108.24,107.87,108.04,218540.0,107.3614,107.59,107.2223,107.3912,218540.0
2022-05-20 12:00:00,107.85,107.97,107.25,107.25,482540.0,107.2024,107.3217,106.606,106.606,482540.0
2022-05-20 12:10:00,107.22,107.4,106.86,106.95,486860.0,106.5762,106.7551,106.2183,106.3078,486860.0
2022-05-20 12:20:00,106.93,107.14,106.87,107.0,656340.0,106.2879,106.4967,106.2283,106.3575,656340.0
2022-05-20 12:30:00,106.94,107.09,106.6,106.64,360580.0,106.2979,106.447,105.9599,105.9997,360580.0
2022-05-20 12:40:00,106.6,106.6,105.8,106.4,637820.0,105.9599,105.9599,105.1647,105.7611,637820.0
2022-05-20 12:50:00,106.35,106.53,106.12,106.31,585180.0,105.7114,105.8903,105.4828,105.6716,585180.0
2022-05-20 13:00:00,106.23,106.32,106.0,106.1,314200.0,105.5921,105.6816,105.3635,105.4629,314200.0
2022-05-20 13:10:00,106.12,106.36,106.03,106.07,373240.0,105.4828,105.7213,105.3933,105.4331,373240.0
2022-05-20 13:20:00,106.05,106.17,105.89,105.96,277460.0,105.4132,105.5325,105.2542,105.3237,277460.0
2022-05-20 13:30:00,105.9,106.59,105.9,106.38,274200.0,105.2641,105.95,105.2641,105.7412,274200.0
2022-05-20 13:40:00,106.29,106.87,106.27,106.69,203700.0,105.6518,106.2283,105.6319,106.0494,203700.0
2022-05-20 13:50:00,106.59,106.9,106.47,106.62,247780.0,105.95,106.2581,105.8307,105.9798,247780.0
2022-05-20 14:00:00,106.67,106.67,106.15,106.35,321560.0,106.0295,106.0295,105.5126,105.7114,321560.0
2022-05-20 14:10:00,106.44,106.51,106.04,106.2,256780.0,105.8009,105.8704,105.4033,105.5623,256780.0
2022-05-20 14:20:00,106.17,106.21,105.96,106.1,258260.0,105.5325,105.5722,105.3237,105.4629,258260.0
2022-05-20 14:30:00,106.2,106.24,105.8,106.05,334400.0,105.5623,105.6021,105.1647,105.4132,334400.0
2022-05-20 14:40:00,106.0,106.32,105.97,106.28,207060.0,105.3635,105.6816,105.3337,105.6418,207060.0
2022-05-20 14:50:00,106.23,106.77,106.15,106.38,231260.0,105.5921,106.1289,105.5126,105.7412,231260.0
2022-05-20 15:00:00,106.31,106.57,106.16,106.21,301420.0,105.6716,105.9301,105.5225,105.5722,301420.0
2022-05-20 15:10:00,106.27,106.79,106.25,106.69,227860.0,105.6319,106.1488,105.612,106.0494,227860.0
2022-05-20 15:20:00,106.85,107.28,106.6,107.26,222700.0,106.2084,106.6358,105.9599,106.6159,222700.0
2022-05-20 15:30:00,107.32,108.35,107.07,107.91,706640.0,106.6756,107.6994,106.4271,107.262,706640.0
2022-05-20 15:40:00,108.0,108.8,107.95,108.56,762900.0,107.3515,108.1467,107.3018,107.9081,762900.0
2022-05-20 15:50:00,108.8,109.1,108.41,108.94,1458480.0,108.1467,108.4449,107.759,108.2858,1458480.0
2022-05-23 09:30:00,109.57,109.61,108.74,109.2,1115380.0,108.9121,108.9518,108.087,108.5443,1115380.0
2022-05-23 09:40:00,109.25,110.1,109.13,109.94,573640.0,108.594,109.4389,108.4747,109.2798,573640.0
2022-05-23 09:50:00,110.0,110.71,109.58,109.71,1094960.0,109.3395,110.0452,108.922,109.0512,1094960.0
2022-05-23 10:00:00,109.76,109.99,109.08,109.43,424820.0,109.1009,109.3295,108.425,108.7729,424820.0
2022-05-23 10:10:00,109.45,110.44,109.21,110.44,354540.0,108.7928,109.7768,108.5542,109.7768,354540.0
2022-05-23 10:20:00,110.43,111.0,110.17,111.0,794960.0,109.7669,110.3335,109.5085,110.3335,794960.0
2022-05-23 10:30:00,111.11,111.27,110.84,111.18,542500.0,110.4428,110.6019,110.1744,110.5124,542500.0
2022-05-23 10:40:00,111.18,111.45,111.0,111.18,150820.0,110.5124,110.7808,110.3335,110.5124,150820.0
2022-05-23 10:50:00,111.11,111.11,110.53,110.75,128560.0,110.4428,110.4428,109.8663,110.085,128560.0
2022-05-23 11:00:00,110.72,111.45,110.72,111.14,224020.0,110.0552,110.7808,110.0552,110.4726,224020.0
2022-05-23 11:10:00,111.08,111.27,110.88,111.17,330460.0,110.413,110.6019,110.2142,110.5025,330460.0
2022-05-23 11:20:00,111.11,111.21,110.92,111.02,281160.0,110.4428,110.5422,110.254,110.3534,281160.0
2022-05-23 11:30:00,111.07,111.59,110.99,111.53,343620.0,110.4031,110.9199,110.3235,110.8603,343620.0
2022-05-23 11:40:00,111.49,111.65,111.31,111.49,366960.0,110.8205,110.9796,110.6416,110.8205,366960.0
2022-05-23 11:50:00,111.52,111.7,111.41,111.63,86040.0,110.8504,111.0293,110.741,110.9597,86040.0
2022-05-23 12:00:00,111.61,112.15,111.48,111.91,162160.0,110.9398,111.4766,110.8106,111.238,162160.0
2022-05-23 12:10:00,111.9,112.0,111.73,111.78,234000.0,111.2281,111.3275,111.0591,111.1088,234000.0
2022-05-23 12:20:00,111.81,111.85,111.5,111.58,135620.0,111.1386,111.1784,110.8305,110.91,135620.0
2022-05-23 12:30:00,111.61,111.69,111.46,111.66,98720.0,110.9398,111.0193,110.7907,110.9895,98720.0
2022-05-23 12:40:00,111.65,111.66,111.35,111.4,506040.0,110.9796,110.9895,110.6814,110.7311,506040.0
2022-05-23 12:50:00,111.45,111.45,111.16,111.35,59000.0,110.7808,110.7808,110.4925,110.6814,59000.0
2022-05-23 13:00:00,111.31,111.32,110.8,111.0,109100.0,110.6416,110.6516,110.1347,110.3335,109100.0
2022-05-23 13:10:00,111.02,111.18,110.85,111.02,134660.0,110.3534,110.5124,110.1844,110.3534,134660.0
2022-05-23 13:20:00,110.97,111.11,110.73,111.09,171620.0,110.3037,110.4428,110.0651,110.4229,171620.0
2022-05-23 13:30:00,111.01,111.36,111.0,111.26,69260.0,110.3434,110.6913,110.3335,110.5919,69260.0
2022-05-23 13:40:00,111.22,111.55,111.18,111.46,144760.0,110.5522,110.8802,110.5124,110.7907,144760.0
2022-05-23 13:50:00,111.4,111.4,111.11,111.28,148300.0,110.7311,110.7311,110.4428,110.6118,148300.0
2022-05-23 14:00:00,111.39,111.57,111.24,111.54,62200.0,110.7211,110.9001,110.572,110.8702,62200.0
2022-05-23 14:10:00,111.58,111.66,111.42,111.65,224660.0,110.91,110.9895,110.751,110.9796,224660.0
2022-05-23 14:20:00,111.61,111.75,111.34,111.4,120500.0,110.9398,111.079,110.6714,110.7311,120500.0
2022-05-23 14:30:00,111.41,111.5,111.34,111.46,67640.0,110.741,110.8305,110.6714,110.7907,67640.0
2022-05-23 14:40:00,111.45,111.75,111.27,111.36,176760.0,110.7808,111.079,110.6019,110.6913,176760.0
2022-05-23 14:50:00,111.42,111.47,111.23,111.3,144640.0,110.751,110.8007,110.5621,110.6317,144640.0
2022-05-23 15:00:00,111.39,111.64,111.33,111.64,99920.0,110.7211,110.9696,110.6615,110.9696,99920.0
2022-05-23 15:10:00,111.55,111.56,111.26,111.39,149000.0,110.8802,110.8901,110.5919,110.7211,149000.0
2022-05-23 15:20:00,111.35,111.36,111.04,111.1,349800.0,110.6814,110.6913,110.3732,110.4329,349800.0
2022-05-23 15:30:00,111.14,111.37,111.03,111.04,374040.0,110.4726,110.7013,110.3633,110.3732,374040.0
2022-05-23 15:40:00,111.07,111.29,110.91,110.99,324960.0,110.4031,110.6217,110.244,110.3235,324960.0
2022-05-23 15:50:00,111.15,111.65,111.06,111.48,1131200.0,110.4826,110.9796,110.3931,110.8106,1131200.0
2022-05-24 09:30:00,105.77,105.9,103.65,104.28,5152060.0,105.1349,105.2641,103.0276,103.6538,5152060.0
2022-05-24 09:40:00,104.28,105.18,104.12,104.6,1840980.0,103.6538,104.5484,103.4948,103.9719,1840980.0
2022-05-24 09:50:00,104.53,104.84,103.77,103.81,1659580.0,103.9023,104.2105,103.1469,103.1866,1659580.0
2022-05-24 10:00:00,103.83,104.05,103.05,103.12,1586340.0,103.2065,103.4252,102.4312,102.5008,1586340.0
2022-05-24 10:10:00,103.16,103.16,102.39,102.53,1480500.0,102.5406,102.5406,101.7752,101.9143,1480500.0
2022-05-24 10:20:00,102.56,103.58,101.88,103.42,2385440.0,101.9442,102.958,101.2682,102.799,2385440.0
2022-05-24 10:30:00,103.3,103.32,102.44,102.63,894180.0,102.6797,102.6996,101.8249,102.0137,894180.0
2022-05-24 10:40:00,102.63,103.34,102.47,102.83,719360.0,102.0137,102.7195,101.8547,102.2125,719360.0
2022-05-24 10:50:00,102.86,102.9,102.39,102.9,561680.0,102.2424,102.2821,101.7752,102.2821,561680.0
2022-05-24 11:00:00,102.92,103.8,102.88,103.68,540000.0,102.302,103.1767,102.2622,103.0574,540000.0
2022-05-24 11:10:00,103.61,104.41,103.54,103.87,651640.0,102.9879,103.783,102.9183,103.2463,651640.0
2022-05-24 11:20:00,103.82,104.48,103.76,104.37,717760.0,103.1966,103.8526,103.1369,103.7433,717760.0
2022-05-24 11:30:00,104.5,104.6,103.94,104.17,556380.0,103.8725,103.9719,103.3159,103.5445,556380.0
2022-05-24 11:40:00,104.21,104.88,103.98,104.55,554720.0,103.5842,104.2502,103.3556,103.9222,554720.0
2022-05-24 11:50:00,104.61,104.75,104.43,104.51,427700.0,103.9818,104.121,103.8029,103.8824,427700.0
2022-05-24 12:00:00,104.5,104.88,104.43,104.83,416380.0,103.8725,104.2502,103.8029,104.2005,416380.0
2022-05-24 12:10:00,104.86,105.38,104.81,105.26,643980.0,104.2303,104.7472,104.1806,104.6279,643980.0
2022-05-24 12:20:00,105.24,105.24,104.76,104.8,320260.0,104.6081,104.6081,104.1309,104.1707,320260.0
2022-05-24 12:30:00,104.8,104.9,103.88,104.0,380100.0,104.1707,104.2701,103.2562,103.3755,380100.0
2022-05-24 12:40:00,104.0,104.27,103.92,104.03,406140.0,103.3755,103.6439,103.296,103.4053,406140.0
2022-05-24 12:50:00,104.1,104.42,103.99,104.24,271780.0,103.4749,103.793,103.3656,103.6141,271780.0
2022-05-24 13:00:00,104.16,104.26,103.93,104.14,290980.0,103.5345,103.6339,103.3059,103.5147,290980.0
2022-05-24 13:10:00,104.19,104.48,104.09,104.33,332500.0,103.5644,103.8526,103.465,103.7035,332500.0
2022-05-24 13:20:00,104.33,104.55,104.22,104.55,90440.0,103.7035,103.9222,103.5942,103.9222,90440.0
2022-05-24 13:30:00,104.58,105.25,104.45,105.14,420260.0,103.952,104.618,103.8228,104.5087,420260.0
2022-05-24 13:40:00,105.22,105.61,105.06,105.24,459500.0,104.5882,104.9758,104.4291,104.6081,459500.0
2022-05-24 13:50:00,105.33,105.81,105.0,105.52,505480.0,104.6975,105.1746,104.3695,104.8864,505480.0
2022-05-24 14:00:00,105.47,105.88,105.1,105.88,191380.0,104.8367,105.2442,104.4689,105.2442,191380.0
2022-05-24 14:10:00,105.83,106.22,105.3,105.36,313760.0,105.1945,105.5822,104.6677,104.7273,313760.0
2022-05-24 14:20:00,105.35,105.59,105.23,105.33,708660.0,104.7174,104.956,104.5981,104.6975,708660.0
2022-05-24 14:30:00,105.27,105.84,105.19,105.84,349840.0,104.6379,105.2045,104.5584,105.2045,349840.0
2022-05-24 14:40:00,105.85,105.94,104.99,104.99,245860.0,105.2144,105.3039,104.3596,104.3596,245860.0
2022-05-24 14:50:00,104.98,105.04,104.56,104.87,183780.0,104.3496,104.4093,103.9321,104.2403,183780.0
2022-05-24 15:00:00,104.82,105.35,104.82,105.1,266200.0,104.1906,104.7174,104.1906,104.4689,266200.0
2022-05-24 15:10:00,105.11,105.42,105.11,105.15,267780.0,104.4788,104.787,104.4788,104.5186,267780.0
2022-05-24 15:20:00,105.2,105.62,104.92,105.51,328680.0,104.5683,104.9858,104.29,104.8764,328680.0
2022-05-24 15:30:00,105.63,106.46,105.59,106.25,621600.0,104.9957,105.8207,104.956,105.612,621600.0
2022-05-24 15:40:00,106.27,106.37,105.77,105.88,587240.0,105.6319,105.7313,105.1349,105.2442,587240.0
2022-05-24 15:50:00,106.04,106.11,105.72,105.97,1448660.0,105.4033,105.4728,105.0852,105.3337,1448660.0
2022-05-25 09:30:00,104.99,105.76,104.51,105.64,1403140.0,104.3596,105.1249,103.8824,105.0057,1403140.0
2022-05-25 09:40:00,105.67,105.79,104.46,104.5,617960.0,105.0355,105.1548,103.8327,103.8725,617960.0
2022-05-25 09:50:00,104.47,104.85,103.86,104.76,847220.0,103.8427,104.2204,103.2363,104.1309,847220.0
2022-05-25 10:00:00,104.83,104.85,104.12,104.37,409100.0,104.2005,104.2204,103.4948,103.7433,409100.0
2022-05-25 10:10:00,104.39,105.26,104.2,105.18,601180.0,103.7632,104.6279,103.5743,104.5484,601180.0
2022-05-25 10:20:00,105.22,105.88,105.15,105.79,727320.0,104.5882,105.2442,104.5186,105.1548,727320.0
2022-05-25 10:30:00,105.81,106.37,105.72,106.1,499660.0,105.1746,105.7313,105.0852,105.4629,499660.0
2022-05-25 10:40:00,106.18,106.18,105.5,105.63,447480.0,105.5424,105.5424,104.8665,104.9957,447480.0
2022-05-25 10:50:00,105.64,106.15,105.61,106.08,334480.0,105.0057,105.5126,104.9758,105.443,334480.0
2022-05-25 11:00:00,106.04,106.17,105.72,106.05,321100.0,105.4033,105.5325,105.0852,105.4132,321100.0
2022-05-25 11:10:00,106.09,106.31,105.95,105.98,375960.0,105.453,105.6716,105.3138,105.3436,375960.0
2022-05-25 11:20:00,105.95,106.15,105.88,105.96,155180.0,105.3138,105.5126,105.2442,105.3237,155180.0
2022-05-25 11:30:00,105.96,105.96,105.3,105.61,248760.0,105.3237,105.3237,104.6677,104.9758,248760.0
2022-05-25 11:40:00,105.61,105.78,105.47,105.63,207860.0,104.9758,105.1448,104.8367,104.9957,207860.0
2022-05-25 11:50:00,105.65,105.65,105.33,105.33,146020.0,105.0156,105.0156,104.6975,104.6975,146020.0
2022-05-25 12:00:00,105.29,105.35,105.0,105.12,171780.0,104.6578,104.7174,104.3695,104.4888,171780.0
2022-05-25 12:10:00,105.05,105.37,105.03,105.17,196600.0,104.4192,104.7373,104.3993,104.5385,196600.0
2022-05-25 12:20:00,105.14,105.14,104.74,104.76,258000.0,104.5087,104.5087,104.1111,104.1309,258000.0
2022-05-25 12:30:00,104.82,104.89,104.4,104.49,333800.0,104.1906,104.2602,103.7731,103.8626,333800.0
2022-05-25 12:40:00,104.47,104.85,104.44,104.84,245980.0,103.8427,104.2204,103.8129,104.2105,245980.0
2022-05-25 12:50:00,104.83,104.92,104.64,104.89,290620.0,104.2005,104.29,104.0117,104.2602,290620.0
2022-05-25 13:00:00,104.88,104.88,104.7,104.82,149440.0,104.2502,104.2502,104.0713,104.1906,149440.0
2022-05-25 13:10:00,104.75,104.78,104.51,104.61,155120.0,104.121,104.1508,103.8824,103.9818,155120.0
2022-05-25 13:20:00,104.54,104.69,104.38,104.56,149480.0,103.9123,104.0614,103.7532,103.9321,149480.0
2022-05-25 13:30:00,104.55,104.71,104.44,104.5,384440.0,103.9222,104.0812,103.8129,103.8725,384440.0
2022-05-25 13:40:00,104.59,105.0,104.5,105.0,253440.0,103.962,104.3695,103.8725,104.3695,253440.0
2022-05-25 13:50:00,105.04,105.05,104.77,104.95,210440.0,104.4093,104.4192,104.1409,104.3198,210440.0
2022-05-25 14:00:00,104.93,105.55,104.36,104.88,497520.0,104.2999,104.9162,103.7333,104.2502,497520.0
2022-05-25 14:10:00,105.15,105.78,104.87,105.51,234860.0,104.5186,105.1448,104.2403,104.8764,234860.0
2022-05-25 14:20:00,105.52,105.99,105.52,105.88,346120.0,104.8864,105.3536,104.8864,105.2442,346120.0
2022-05-25 14:30:00,105.95,106.06,105.71,105.71,132860.0,105.3138,105.4231,105.0752,105.0752,132860.0
2022-05-25 14:40:00,105.76,106.03,105.75,105.95,192940.0,105.1249,105.3933,105.115,105.3138,192940.0
2022-05-25 14:50:00,105.93,106.24,105.85,106.1,239800.0,105.2939,105.6021,105.2144,105.4629,239800.0
2022-05-25 15:00:00,106.13,106.5,106.13,106.45,442000.0,105.4927,105.8605,105.4927,105.8108,442000.0
2022-05-25 15:10:00,106.39,106.5,106.14,106.28,316220.0,105.7512,105.8605,105.5027,105.6418,316220.0
2022-05-25 15:20:00,106.3,106.3,105.92,106.03,198040.0,105.6617,105.6617,105.284,105.3933,198040.0
2022-05-25 15:30:00,106.06,106.17,105.84,105.87,256780.0,105.4231,105.5325,105.2045,105.2343,256780.0
2022-05-25 15:40:00,105.85,105.9,105.68,105.83,455240.0,105.2144,105.2641,105.0454,105.1945,455240.0
2022-05-25 15:50:00,105.85,105.92,105.43,105.81,1066100.0,105.2144,105.284,104.7969,105.1746,1066100.0
2022-05-26 09:30:00,105.68,106.92,105.22,106.78,1115820.0,105.0454,106.278,104.5882,106.1388,1115820.0
2022-05-26 09:40:00,106.72,107.13,106.5,107.05,382420.0,106.0792,106.4867,105.8605,106.4072,382420.0
2022-05-26 09:50:00,107.11,107.35,106.96,107.11,363340.0,106.4668,106.7054,106.3177,106.4668,363340.0
2022-05-26 10:00:00,107.11,107.21,106.72,107.02,384840.0,106.4668,106.5662,106.0792,106.3774,384840.0
2022-05-26 10:10:00,106.95,107.6,106.81,107.57,350300.0,106.3078,106.9539,106.1686,106.9241,350300.0
2022-05-26 10:20:00,107.62,107.68,107.08,107.11,257240.0,106.9738,107.0334,106.437,106.4668,257240.0
2022-05-26 10:30:00,107.19,107.3,106.89,107.24,171480.0,106.5464,106.6557,106.2482,106.5961,171480.0
2022-05-26 10:40:00,107.23,107.43,107.01,107.4,242680.0,106.5861,106.7849,106.3674,106.7551,242680.0
2022-05-26 10:50:00,107.4,107.61,107.34,107.55,255800.0,106.7551,106.9638,106.6955,106.9042,255800.0
2022-05-26 11:00:00,107.59,107.9,107.42,107.5,329660.0,106.944,107.2521,106.775,106.8545,329660.0
2022-05-26 11:10:00,107.51,107.75,107.48,107.6,180780.0,106.8644,107.103,106.8346,106.9539,180780.0
2022-05-26 11:20:00,107.61,107.77,107.45,107.59,267700.0,106.9638,107.1229,106.8048,106.944,267700.0
2022-05-26 11:30:00,107.6,107.82,107.48,107.73,1671360.0,106.9539,107.1726,106.8346,107.0831,1671360.0
2022-05-26 11:40:00,107.73,107.98,107.63,107.63,182560.0,107.0831,107.3316,106.9837,106.9837,182560.0
2022-05-26 11:50:00,107.63,107.88,107.59,107.88,147320.0,106.9837,107.2322,106.944,107.2322,147320.0
2022-05-26 12:00:00,107.8,108.0,107.74,107.93,132600.0,107.1527,107.3515,107.0931,107.2819,132600.0
2022-05-26 12:10:00,107.97,108.34,107.97,108.2,262520.0,107.3217,107.6894,107.3217,107.5503,262520.0
2022-05-26 12:20:00,108.25,108.41,108.16,108.36,276760.0,107.6,107.759,107.5105,107.7093,276760.0
2022-05-26 12:30:00,108.43,108.45,108.26,108.32,149360.0,107.7789,107.7988,107.6099,107.6696,149360.0
2022-05-26 12:40:00,108.32,108.35,108.21,108.26,151320.0,107.6696,107.6994,107.5602,107.6099,151320.0
2022-05-26 12:50:00,108.27,108.54,108.24,108.53,137300.0,107.6199,107.8882,107.59,107.8783,137300.0
2022-05-26 13:00:00,108.52,108.55,108.38,108.51,128320.0,107.8684,107.8982,107.7292,107.8584,128320.0
2022-05-26 13:10:00,108.58,108.65,108.25,108.35,128460.0,107.928,107.9976,107.6,107.6994,128460.0
2022-05-26 13:20:00,108.41,108.41,108.08,108.14,92740.0,107.759,107.759,107.431,107.4906,92740.0
2022-05-26 13:30:00,108.14,108.17,107.94,108.0,207540.0,107.4906,107.5205,107.2918,107.3515,207540.0
2022-05-26 13:40:00,108.05,108.15,107.91,107.94,197720.0,107.4012,107.5006,107.262,107.2918,197720.0
2022-05-26 13:50:00,108.01,108.35,107.8,108.33,439180.0,107.3614,107.6994,107.1527,107.6795,439180.0
2022-05-26 14:00:00,108.32,108.53,108.07,108.27,359620.0,107.6696,107.8783,107.4211,107.6199,359620.0
2022-05-26 14:10:00,108.32,108.4,108.22,108.4,190340.0,107.6696,107.7491,107.5702,107.7491,190340.0
2022-05-26 14:20:00,108.37,108.46,108.22,108.29,201100.0,107.7193,107.8087,107.5702,107.6397,201100.0
2022-05-26 14:30:00,108.32,108.41,108.07,108.14,254840.0,107.6696,107.759,107.4211,107.4906,254840.0
2022-05-26 14:40:00,108.07,108.24,107.9,107.91,230720.0,107.4211,107.59,107.2521,107.262,230720.0
2022-05-26 14:50:00,107.89,108.01,107.83,107.93,370660.0,107.2421,107.3614,107.1825,107.2819,370660.0
2022-05-26 15:00:00,107.9,107.9,107.52,107.72,429120.0,107.2521,107.2521,106.8744,107.0732,429120.0
2022-05-26 15:10:00,107.7,107.84,107.4,107.66,264240.0,107.0533,107.1925,106.7551,107.0135,264240.0
2022-05-26 15:20:00,107.56,107.77,107.48,107.69,298060.0,106.9141,107.1229,106.8346,107.0434,298060.0
2022-05-26 15:30:00,107.66,107.92,107.64,107.92,297040.0,107.0135,107.272,106.9937,107.272,297040.0
2022-05-26 15:40:00,107.88,108.12,107.85,108.11,424660.0,107.2322,107.4708,107.2024,107.4608,424660.0
2022-05-26 15:50:00,108.12,108.33,107.65,107.79,1011420.0,107.4708,107.6795,107.0036,107.1428,1011420.0
2022-05-27 09:30:00,109.48,110.62,109.14,110.31,1360060.0,108.8226,109.9558,108.4846,109.6476,1360060.0
2022-05-27 09:40:00,110.37,110.74,110.11,110.53,503040.0,109.7073,110.075,109.4488,109.8663,503040.0
2022-05-27 09:50:00,110.42,110.62,110.27,110.45,210900.0,109.757,109.9558,109.6079,109.7868,210900.0
2022-05-27 10:00:00,110.43,110.87,110.38,110.87,221860.0,109.7669,110.2043,109.7172,110.2043,221860.0
2022-05-27 10:10:00,110.94,111.19,110.86,110.91,332480.0,110.2738,110.5223,110.1943,110.244,332480.0
2022-05-27 10:20:00,110.96,111.23,110.94,110.98,273680.0,110.2937,110.5621,110.2738,110.3136,273680.0
2022-05-27 10:30:00,110.98,111.63,110.97,111.44,359420.0,110.3136,110.9597,110.3037,110.7708,359420.0
2022-05-27 10:40:00,111.4,111.57,111.25,111.37,364080.0,110.7311,110.9001,110.582,110.7013,364080.0
2022-05-27 10:50:00,111.39,111.47,111.16,111.27,217280.0,110.7211,110.8007,110.4925,110.6019,217280.0
2022-05-27 11:00:00,111.32,111.36,110.9,111.27,210400.0,110.6516,110.6913,110.2341,110.6019,210400.0
2022-05-27 11:10:00,111.33,111.7,111.31,111.63,238500.0,110.6615,111.0293,110.6416,110.9597,238500.0
2022-05-27 11:20:00,111.7,111.83,111.49,111.68,238940.0,111.0293,111.1585,110.8205,111.0094,238940.0
2022-05-27 11:30:00,111.72,111.8,111.6,111.75,261180.0,111.0492,111.1287,110.9299,111.079,261180.0
2022-05-27 11:40:00,111.68,111.91,111.67,111.86,159340.0,111.0094,111.238,110.9995,111.1883,159340.0
2022-05-27 11:50:00,111.9,111.9,111.7,111.89,133260.0,111.2281,111.2281,111.0293,111.2181,133260.0
2022-05-27 12:00:00,111.84,112.1,111.84,111.96,135580.0,111.1684,111.4269,111.1684,111.2877,135580.0
2022-05-27 12:10:00,111.96,112.07,111.56,111.65,136320.0,111.2877,111.3971,110.8901,110.9796,136320.0
2022-05-27 12:20:00,111.7,112.07,111.64,112.03,681720.0,111.0293,111.3971,110.9696,111.3573,681720.0
2022-05-27 12:30:00,112.0,112.15,111.85,111.9,784440.0,111.3275,111.4766,111.1784,111.2281,784440.0
2022-05-27 12:40:00,111.89,112.02,111.67,111.67,155320.0,111.2181,111.3474,110.9995,110.9995,155320.0
2022-05-27 12:50:00,111.71,111.99,111.65,111.97,72560.0,111.0392,111.3175,110.9796,111.2977,72560.0
2022-05-27 13:00:00,111.94,112.1,111.85,112.07,188720.0,111.2678,111.4269,111.1784,111.3971,188720.0
2022-05-27 13:10:00,112.06,112.08,111.96,112.02,112320.0,111.3871,111.407,111.2877,111.3474,112320.0
2022-05-27 13:20:00,112.05,112.07,111.96,111.99,182820.0,111.3772,111.3971,111.2877,111.3175,182820.0
2022-05-27 13:30:00,112.02,112.03,111.69,111.69,280560.0,111.3474,111.3573,111.0193,111.0193,280560.0
2022-05-27 13:40:00,111.66,111.75,111.5,111.65,111820.0,110.9895,111.079,110.8305,110.9796,111820.0
2022-05-27 13:50:00,111.67,111.72,111.58,111.64,82240.0,110.9995,111.0492,110.91,110.9696,82240.0
2022-05-27 14:00:00,111.64,111.64,111.26,111.46,283740.0,110.9696,110.9696,110.5919,110.7907,283740.0
2022-05-27 14:10:00,111.56,111.7,111.45,111.7,73540.0,110.8901,111.0293,110.7808,111.0293,73540.0
2022-05-27 14:20:00,111.7,111.71,111.62,111.68,79600.0,111.0293,111.0392,110.9498,111.0094,79600.0
2022-05-27 14:30:00,111.75,111.98,111.72,111.86,293300.0,111.079,111.3076,111.0492,111.1883,293300.0
2022-05-27 14:40:00,111.82,111.94,111.75,111.87,69460.0,111.1486,111.2678,111.079,111.1983,69460.0
2022-05-27 14:50:00,111.9,112.04,111.87,112.0,95640.0,111.2281,111.3672,111.1983,111.3275,95640.0
2022-05-27 15:00:00,111.94,112.24,111.87,112.11,239860.0,111.2678,111.566,111.1983,111.4368,239860.0
2022-05-27 15:10:00,112.11,112.19,112.03,112.13,155800.0,111.4368,111.5163,111.3573,111.4567,155800.0
2022-05-27 15:20:00,112.1,112.2,112.03,112.07,203900.0,111.4269,111.5263,111.3573,111.3971,203900.0
2022-05-27 15:30:00,112.08,112.12,111.74,111.86,300000.0,111.407,111.4467,111.069,111.1883,300000.0
2022-05-27 15:40:00,111.81,111.9,111.48,111.64,856180.0,111.1386,111.2281,110.8106,110.9696,856180.0
2022-05-27 15:50:00,111.75,112.32,111.53,112.32,1541800.0,111.079,111.6455,110.8603,111.6455,1541800.0
2022-05-31 09:30:00,112.64,113.82,112.6,113.03,1543040.0,111.9636,113.1365,111.9239,112.3513,1543040.0
2022-05-31 09:40:00,112.9,112.94,112.3,112.31,428620.0,112.2221,112.2618,111.6257,111.6356,428620.0
2022-05-31 09:50:00,112.33,112.62,112.2,112.49,298200.0,111.6555,111.9437,111.5263,111.8145,298200.0
2022-05-31 10:00:00,112.46,112.63,112.2,112.2,279660.0,111.7847,111.9537,111.5263,111.5263,279660.0
2022-05-31 10:10:00,112.29,112.58,112.08,112.5,323480.0,111.6157,111.904,111.407,111.8245,323480.0
2022-05-31 10:20:00,112.5,113.0,112.5,112.79,213060.0,111.8245,112.3215,111.8245,112.1127,213060.0
2022-05-31 10:30:00,112.77,113.22,112.69,112.88,212420.0,112.0928,112.5401,112.0133,112.2022,212420.0
2022-05-31 10:40:00,112.89,113.45,112.85,113.15,258000.0,112.2121,112.7688,112.1724,112.4706,258000.0
2022-05-31 10:50:00,113.13,113.39,113.13,113.33,223840.0,112.4507,112.7091,112.4507,112.6495,223840.0
2022-05-31 11:00:00,113.44,113.86,113.44,113.59,263880.0,112.7588,113.1763,112.7588,112.9079,263880.0
2022-05-31 11:10:00,113.59,113.67,113.2,113.24,302260.0,112.9079,112.9874,112.5203,112.56,302260.0
2022-05-31 11:20:00,113.17,113.43,113.14,113.29,172720.0,112.4904,112.7489,112.4606,112.6097,172720.0
2022-05-31 11:30:00,113.2,113.49,112.95,113.45,157480.0,112.5203,112.8085,112.2718,112.7688,157480.0
2022-05-31 11:40:00,113.48,113.78,113.3,113.73,271140.0,112.7986,113.0968,112.6197,113.0471,271140.0
2022-05-31 11:50:00,113.76,114.27,113.75,114.14,241340.0,113.0769,113.5838,113.067,113.4546,241340.0
2022-05-31 12:00:00,114.17,114.85,114.13,114.82,655220.0,113.4844,114.1604,113.4447,114.1305,655220.0
2022-05-31 12:10:00,114.82,114.95,114.64,114.68,516180.0,114.1305,114.2598,113.9516,113.9914,516180.0
2022-05-31 12:20:00,114.65,114.92,114.36,114.9,334820.0,113.9616,114.2299,113.6733,114.2101,334820.0
2022-05-31 12:30:00,114.93,115.07,114.71,115.01,278620.0,114.2399,114.379,114.0212,114.3194,278620.0
2022-05-31 12:40:00,115.06,115.26,114.98,115.26,197780.0,114.3691,114.5679,114.2896,114.5679,197780.0
2022-05-31 12:50:00,115.26,115.35,115.17,115.21,233960.0,114.5679,114.6574,114.4784,114.5182,233960.0
2022-05-31 13:00:00,115.17,115.25,114.93,115.22,146080.0,114.4784,114.558,114.2399,114.5281,146080.0
2022-05-31 13:10:00,115.17,115.18,114.56,114.61,147900.0,114.4784,114.4884,113.8721,113.9218,147900.0
2022-05-31 13:20:00,114.63,114.63,114.36,114.42,109240.0,113.9417,113.9417,113.6733,113.7329,109240.0
2022-05-31 13:30:00,114.36,114.86,114.35,114.62,179120.0,113.6733,114.1703,113.6634,113.9317,179120.0
2022-05-31 13:40:00,114.69,114.95,114.67,114.85,171840.0,114.0013,114.2598,113.9814,114.1604,171840.0
2022-05-31 13:50:00,114.85,115.42,114.85,115.42,419220.0,114.1604,114.7269,114.1604,114.7269,419220.0
2022-05-31 14:00:00,115.29,115.61,115.2,115.61,317340.0,114.5977,114.9158,114.5083,114.9158,317340.0
2022-05-31 14:10:00,115.63,115.73,115.42,115.54,294880.0,114.9357,115.0351,114.7269,114.8462,294880.0
2022-05-31 14:20:00,115.54,115.7,115.19,115.22,264640.0,114.8462,115.0053,114.4983,114.5281,264640.0
2022-05-31 14:30:00,115.3,115.39,115.08,115.21,182900.0,114.6077,114.6971,114.389,114.5182,182900.0
2022-05-31 14:40:00,115.19,115.22,114.38,114.54,245080.0,114.4983,114.5281,113.6932,113.8522,245080.0
2022-05-31 14:50:00,114.56,114.7,114.1,114.36,302060.0,113.8721,114.0113,113.4149,113.6733,302060.0
2022-05-31 15:00:00,114.28,114.63,114.07,114.61,247640.0,113.5938,113.9417,113.385,113.9218,247640.0
2022-05-31 15:10:00,114.6,114.9,114.47,114.58,248440.0,113.9119,114.2101,113.7826,113.892,248440.0
2022-05-31 15:20:00,114.66,114.96,114.66,114.91,153380.0,113.9715,114.2697,113.9715,114.22,153380.0
2022-05-31 15:30:00,114.98,115.28,114.89,114.95,308080.0,114.2896,114.5878,114.2001,114.2598,308080.0
2022-05-31 15:40:00,114.99,115.11,114.37,114.51,371420.0,114.2995,114.4188,113.6832,113.8224,371420.0
2022-05-31 15:50:00,114.47,115.0,113.6,113.73,1659060.0,113.7826,114.3095,112.9179,113.0471,1659060.0
2022-06-01 09:30:00,114.86,116.62,114.72,116.02,1264040.0,114.1703,115.9197,114.0311,115.3233,1264040.0
2022-06-01 09:40:00,116.07,116.62,115.88,116.08,686420.0,115.373,115.9197,115.1842,115.383,686420.0
2022-06-01 09:50:00,116.13,117.1,116.12,116.74,769920.0,115.4327,116.3968,115.4227,116.039,769920.0
2022-06-01 10:00:00,116.69,116.69,115.62,115.79,532020.0,115.9893,115.9893,114.9257,115.0947,532020.0
2022-06-01 10:10:00,115.85,115.96,114.7,114.7,492500.0,115.1544,115.2637,114.0113,114.0113,492500.0
2022-06-01 10:20:00,114.71,115.3,114.71,114.98,395620.0,114.0212,114.6077,114.0212,114.2896,395620.0
2022-06-01 10:30:00,114.89,115.17,114.19,114.51,449940.0,114.2001,114.4784,113.5043,113.8224,449940.0
2022-06-01 10:40:00,114.61,114.97,114.55,114.73,209580.0,113.9218,114.2796,113.8622,114.0411,209580.0
2022-06-01 10:50:00,114.51,115.03,114.51,114.87,178820.0,113.8224,114.3393,113.8224,114.1802,178820.0
2022-06-01 11:00:00,114.87,114.87,114.4,114.4,284640.0,114.1802,114.1802,113.7131,113.7131,284640.0
2022-06-01 11:10:00,114.44,114.75,114.14,114.25,207360.0,113.7528,114.061,113.4546,113.564,207360.0
2022-06-01 11:20:00,114.29,114.4,114.03,114.4,498880.0,113.6037,113.7131,113.3453,113.7131,498880.0
2022-06-01 11:30:00,114.36,114.42,114.09,114.34,315300.0,113.6733,113.7329,113.4049,113.6534,315300.0
2022-06-01 11:40:00,114.29,114.34,114.07,114.2,331200.0,113.6037,113.6534,113.385,113.5143,331200.0
2022-06-01 11:50:00,114.24,114.39,114.15,114.15,473040.0,113.554,113.7031,113.4646,113.4646,473040.0
2022-06-01 12:00:00,114.18,114.21,113.46,113.88,880240.0,113.4944,113.5242,112.7787,113.1962,880240.0
2022-06-01 12:10:00,113.85,114.08,113.57,113.83,202380.0,113.1664,113.395,112.888,113.1465,202380.0
2022-06-01 12:20:00,113.86,114.11,113.77,113.77,153080.0,113.1763,113.4248,113.0868,113.0868,153080.0
2022-06-01 12:30:00,113.75,114.08,113.58,113.7,158980.0,113.067,113.395,112.898,113.0173,158980.0
2022-06-01 12:40:00,113.76,113.85,113.25,113.32,196680.0,113.0769,113.1664,112.57,112.6395,196680.0
2022-06-01 12:50:00,113.33,113.64,113.32,113.64,112000.0,112.6495,112.9576,112.6395,112.9576,112000.0
2022-06-01 13:00:00,113.57,113.98,113.56,113.98,113960.0,112.888,113.2956,112.8781,113.2956,113960.0
2022-06-01 13:10:00,114.04,114.07,113.8,113.96,109760.0,113.3552,113.385,113.1167,113.2757,109760.0
2022-06-01 13:20:00,113.9,114.08,113.74,113.81,111740.0,113.2161,113.395,113.057,113.1266,111740.0
2022-06-01 13:30:00,113.75,114.11,113.54,113.95,125460.0,113.067,113.4248,112.8582,113.2658,125460.0
2022-06-01 13:40:00,113.96,114.21,113.93,114.0,142360.0,113.2757,113.5242,113.2459,113.3155,142360.0
2022-06-01 13:50:00,114.0,114.22,113.79,114.1,70740.0,113.3155,113.5341,113.1067,113.4149,70740.0
2022-06-01 14:00:00,114.15,114.38,114.0,114.28,171360.0,113.4646,113.6932,113.3155,113.5938,171360.0
2022-06-01 14:10:00,114.35,114.5,114.25,114.32,138560.0,113.6634,113.8125,113.564,113.6335,138560.0
2022-06-01 14:20:00,114.38,114.96,114.38,114.92,177680.0,113.6932,114.2697,113.6932,114.2299,177680.0
2022-06-01 14:30:00,114.85,114.94,114.71,114.71,147080.0,114.1604,114.2498,114.0212,114.0212,147080.0
2022-06-01 14:40:00,114.72,114.98,114.72,114.85,50180.0,114.0311,114.2896,114.0311,114.1604,50180.0
2022-06-01 14:50:00,114.76,114.76,114.48,114.53,72760.0,114.0709,114.0709,113.7926,113.8423,72760.0
2022-06-01 15:00:00,114.5,114.65,114.2,114.63,68080.0,113.8125,113.9616,113.5143,113.9417,68080.0
2022-06-01 15:10:00,114.56,114.89,114.53,114.72,141020.0,113.8721,114.2001,113.8423,114.0311,141020.0
2022-06-01 15:20:00,114.77,114.79,114.38,114.51,96760.0,114.0808,114.1007,113.6932,113.8224,96760.0
2022-06-01 15:30:00,114.35,114.59,114.15,114.59,255360.0,113.6634,113.9019,113.4646,113.9019,255360.0
2022-06-01 15:40:00,114.6,114.8,114.37,114.7,213060.0,113.9119,114.1107,113.6832,114.0113,213060.0
2022-06-01 15:50:00,114.75,114.76,113.81,113.86,863060.0,114.061,114.0709,113.1266,113.1763,863060.0
2022-06-02 09:30:00,113.83,114.11,113.0,113.29,1225380.0,113.1465,113.4248,112.3215,112.6097,1225380.0
2022-06-02 09:40:00,113.25,113.69,112.95,113.67,385240.0,112.57,113.0073,112.2718,112.9874,385240.0
2022-06-02 09:50:00,113.7,114.22,113.52,114.05,498660.0,113.0173,113.5341,112.8383,113.3652,498660.0
2022-06-02 10:00:00,113.99,114.51,113.92,114.33,291900.0,113.3055,113.8224,113.2359,113.6435,291900.0
2022-06-02 10:10:00,114.45,115.27,114.35,114.35,352300.0,113.7628,114.5778,113.6634,113.6634,352300.0
2022-06-02 10:20:00,114.4,114.53,113.99,114.34,1253520.0,113.7131,113.8423,113.3055,113.6534,1253520.0
2022-06-02 10:30:00,114.43,114.73,114.27,114.71,111600.0,113.7429,114.0411,113.5838,114.0212,111600.0
2022-06-02 10:40:00,114.73,114.95,114.61,114.81,292940.0,114.0411,114.2598,113.9218,114.1206,292940.0
2022-06-02 10:50:00,114.79,115.14,114.64,115.14,342940.0,114.1007,114.4486,113.9516,114.4486,342940.0
2022-06-02 11:00:00,115.04,115.45,115.0,115.45,176860.0,114.3492,114.7568,114.3095,114.7568,176860.0
2022-06-02 11:10:00,115.5,115.83,115.42,115.58,225360.0,114.8065,115.1345,114.7269,114.886,225360.0
2022-06-02 11:20:00,115.46,115.69,115.36,115.48,173800.0,114.7667,114.9953,114.6673,114.7866,173800.0
2022-06-02 11:30:00,115.36,115.37,115.11,115.23,102940.0,114.6673,114.6772,114.4188,114.5381,102940.0
2022-06-02 11:40:00,115.3,115.77,115.24,115.75,210520.0,114.6077,115.0748,114.548,115.055,210520.0
2022-06-02 11:50:00,115.75,115.92,115.57,115.62,219040.0,115.055,115.2239,114.876,114.9257,219040.0
2022-06-02 12:00:00,115.68,115.87,115.57,115.85,192600.0,114.9854,115.1742,114.876,115.1544,192600.0
2022-06-02 12:10:00,115.83,116.2,115.8,116.19,151740.0,115.1345,115.5023,115.1047,115.4923,151740.0
2022-06-02 12:20:00,116.19,116.73,116.12,116.7,474680.0,115.4923,116.0291,115.4227,115.9992,474680.0
2022-06-02 12:30:00,116.74,117.9,116.73,117.38,1012660.0,116.039,117.192,116.0291,116.6752,1012660.0
2022-06-02 12:40:00,117.39,117.42,116.88,117.01,352400.0,116.6851,116.7149,116.1782,116.3074,352400.0
2022-06-02 12:50:00,117.04,117.27,116.95,116.98,188660.0,116.3372,116.5658,116.2477,116.2776,188660.0
2022-06-02 13:00:00,117.06,117.22,116.95,117.2,160420.0,116.3571,116.5161,116.2477,116.4962,160420.0
2022-06-02 13:10:00,117.18,117.31,116.85,117.24,240480.0,116.4764,116.6056,116.1483,116.536,240480.0
2022-06-02 13:20:00,117.24,117.3,117.03,117.3,210760.0,116.536,116.5956,116.3273,116.5956,210760.0
2022-06-02 13:30:00,117.28,117.46,117.21,117.42,151240.0,116.5758,116.7547,116.5062,116.7149,151240.0
2022-06-02 13:40:00,117.47,117.66,117.34,117.55,250540.0,116.7646,116.9535,116.6354,116.8441,250540.0
2022-06-02 13:50:00,117.55,117.59,117.33,117.48,171200.0,116.8441,116.8839,116.6255,116.7746,171200.0
2022-06-02 14:00:00,117.51,117.69,117.41,117.67,165300.0,116.8044,116.9833,116.705,116.9634,165300.0
2022-06-02 14:10:00,117.7,117.75,117.58,117.72,252260.0,116.9932,117.0429,116.874,117.0131,252260.0
2022-06-02 14:20:00,117.74,117.77,117.41,117.51,147800.0,117.033,117.0628,116.705,116.8044,147800.0
2022-06-02 14:30:00,117.5,117.7,117.5,117.62,252340.0,116.7944,116.9932,116.7944,116.9137,252340.0
2022-06-02 14:40:00,117.53,117.66,117.28,117.47,251040.0,116.8243,116.9535,116.5758,116.7646,251040.0
2022-06-02 14:50:00,117.45,117.65,117.25,117.25,211520.0,116.7447,116.9435,116.5459,116.5459,211520.0
2022-06-02 15:00:00,117.26,117.58,117.17,117.48,219120.0,116.5559,116.874,116.4664,116.7746,219120.0
2022-06-02 15:10:00,117.42,117.75,117.38,117.38,307260.0,116.7149,117.0429,116.6752,116.6752,307260.0
2022-06-02 15:20:00,117.44,117.61,117.06,117.12,157620.0,116.7348,116.9038,116.3571,116.4167,157620.0
2022-06-02 15:30:00,117.1,117.32,117.07,117.21,219320.0,116.3968,116.6155,116.367,116.5062,219320.0
2022-06-02 15:40:00,117.21,117.41,117.15,117.34,237820.0,116.5062,116.705,116.4465,116.6354,237820.0
2022-06-02 15:50:00,117.34,117.82,117.34,117.64,1022780.0,116.6354,117.1125,116.6354,116.9336,1022780.0
2022-06-03 09:30:00,116.06,116.32,115.5,116.0,664740.0,115.3631,115.6215,114.8065,115.3035,664740.0
2022-06-03 09:40:00,116.05,116.14,114.7,115.26,502700.0,115.3532,115.4426,114.0113,114.5679,502700.0
2022-06-03 09:50:00,115.29,115.55,114.95,115.21,236820.0,114.5977,114.8562,114.2598,114.5182,236820.0
2022-06-03 10:00:00,115.32,115.81,115.13,115.4,285980.0,114.6275,115.1146,114.4387,114.7071,285980.0
2022-06-03 10:10:00,115.46,115.46,114.88,115.27,152480.0,114.7667,114.7667,114.1902,114.5778,152480.0
2022-06-03 10:20:00,115.2,115.33,114.92,114.94,154820.0,114.5083,114.6375,114.2299,114.2498,154820.0
2022-06-03 10:30:00,114.93,115.15,114.54,114.72,97520.0,114.2399,114.4586,113.8522,114.0311,97520.0
2022-06-03 10:40:00,114.72,114.72,114.33,114.53,269300.0,114.0311,114.0311,113.6435,113.8423,269300.0
2022-06-03 10:50:00,114.52,114.52,113.54,113.64,444940.0,113.8323,113.8323,112.8582,112.9576,444940.0
2022-06-03 11:00:00,113.64,113.98,113.52,113.91,244080.0,112.9576,113.2956,112.8383,113.226,244080.0
2022-06-03 11:10:00,113.92,114.04,113.75,113.93,165020.0,113.2359,113.3552,113.067,113.2459,165020.0
2022-06-03 11:20:00,113.9,114.02,113.71,113.9,185660.0,113.2161,113.3353,113.0272,113.2161,185660.0
2022-06-03 11:30:00,113.98,114.3,113.87,114.08,367920.0,113.2956,113.6137,113.1862,113.395,367920.0
2022-06-03 11:40:00,114.13,114.13,113.78,113.83,222560.0,113.4447,113.4447,113.0968,113.1465,222560.0
2022-06-03 11:50:00,113.81,113.93,113.75,113.86,138580.0,113.1266,113.2459,113.067,113.1763,138580.0
2022-06-03 12:00:00,113.84,114.2,113.84,113.99,169560.0,113.1564,113.5143,113.1564,113.3055,169560.0
2022-06-03 12:10:00,113.99,114.21,113.87,114.05,69900.0,113.3055,113.5242,113.1862,113.3652,69900.0
2022-06-03 12:20:00,113.95,114.23,113.88,114.23,54480.0,113.2658,113.5441,113.1962,113.5441,54480.0
2022-06-03 12:30:00,114.16,114.46,114.11,114.41,51740.0,113.4745,113.7727,113.4248,113.723,51740.0
2022-06-03 12:40:00,114.48,114.62,114.33,114.55,91020.0,113.7926,113.9317,113.6435,113.8622,91020.0
2022-06-03 12:50:00,114.52,114.73,114.36,114.66,123140.0,113.8323,114.0411,113.6733,113.9715,123140.0
2022-06-03 13:00:00,114.69,114.92,114.63,114.68,132080.0,114.0013,114.2299,113.9417,113.9914,132080.0
2022-06-03 13:10:00,114.77,114.78,114.14,114.18,46360.0,114.0808,114.0908,113.4546,113.4944,46360.0
2022-06-03 13:20:00,114.2,114.39,114.2,114.39,69420.0,113.5143,113.7031,113.5143,113.7031,69420.0
2022-06-03 13:30:00,114.35,114.41,114.21,114.4,54640.0,113.6634,113.723,113.5242,113.7131,54640.0
2022-06-03 13:40:00,114.33,114.33,113.95,114.16,211540.0,113.6435,113.6435,113.2658,113.4745,211540.0
2022-06-03 13:50:00,114.18,114.28,114.14,114.18,55220.0,113.4944,113.5938,113.4546,113.4944,55220.0
2022-06-03 14:00:00,114.18,114.37,114.1,114.14,89520.0,113.4944,113.6832,113.4149,113.4546,89520.0
2022-06-03 14:10:00,114.2,114.39,114.19,114.39,19660.0,113.5143,113.7031,113.5043,113.7031,19660.0
2022-06-03 14:20:00,114.41,114.59,114.3,114.59,45640.0,113.723,113.9019,113.6137,113.9019,45640.0
2022-06-03 14:30:00,114.59,114.59,114.15,114.17,107080.0,113.9019,113.9019,113.4646,113.4844,107080.0
2022-06-03 14:40:00,114.16,114.5,114.16,114.5,56660.0,113.4745,113.8125,113.4745,113.8125,56660.0
2022-06-03 14:50:00,114.41,114.54,114.4,114.48,78620.0,113.723,113.8522,113.7131,113.7926,78620.0
2022-06-03 15:00:00,114.5,114.54,114.23,114.25,108820.0,113.8125,113.8522,113.5441,113.564,108820.0
2022-06-03 15:10:00,114.23,114.26,114.01,114.14,138420.0,113.5441,113.5739,113.3254,113.4546,138420.0
2022-06-03 15:20:00,114.15,114.21,114.0,114.21,143260.0,113.4646,113.5242,113.3155,113.5242,143260.0
2022-06-03 15:30:00,114.19,114.43,114.06,114.36,178520.0,113.5043,113.7429,113.3751,113.6733,178520.0
2022-06-03 15:40:00,114.41,114.59,114.22,114.48,210560.0,113.723,113.9019,113.5341,113.7926,210560.0
2022-06-03 15:50:00,114.32,114.74,114.17,114.54,617960.0,113.6335,114.051,113.4844,113.8522,617960.0
2022-06-06 09:30:00,116.54,117.6,116.51,117.6,960680.0,115.8402,116.8938,115.8104,116.8938,960680.0
2022-06-06 09:40:00,117.62,118.26,117.39,117.56,757780.0,116.9137,117.5499,116.6851,116.8541,757780.0
2022-06-06 09:50:00,117.53,118.67,117.4,118.58,606580.0,116.8243,117.9574,116.695,117.868,606580.0
2022-06-06 10:00:00,118.58,119.35,118.57,118.95,738980.0,117.868,118.6333,117.858,118.2357,738980.0
2022-06-06 10:10:00,118.96,119.02,118.26,118.6,340180.0,118.2457,118.3053,117.5499,117.8878,340180.0
2022-06-06 10:20:00,118.66,118.9,118.36,118.6,256140.0,117.9475,118.186,117.6493,117.8878,256140.0
2022-06-06 10:30:00,118.58,118.92,118.55,118.69,133560.0,117.868,118.2059,117.8381,117.9773,133560.0
2022-06-06 10:40:00,118.83,119.03,118.63,118.74,127360.0,118.1165,118.3153,117.9177,118.027,127360.0
2022-06-06 10:50:00,118.8,119.02,118.61,118.92,134280.0,118.0866,118.3053,117.8978,118.2059,134280.0
2022-06-06 11:00:00,118.83,118.92,118.3,118.3,115580.0,118.1165,118.2059,117.5896,117.5896,115580.0
2022-06-06 11:10:00,118.15,118.15,117.16,117.23,304840.0,117.4405,117.4405,116.4565,116.5261,304840.0
2022-06-06 11:20:00,117.19,117.63,117.19,117.56,224080.0,116.4863,116.9237,116.4863,116.8541,224080.0
2022-06-06 11:30:00,117.6,117.76,117.47,117.73,128960.0,116.8938,117.0529,116.7646,117.0231,128960.0
2022-06-06 11:40:00,117.68,118.05,117.64,117.86,98380.0,116.9734,117.3411,116.9336,117.1523,98380.0
2022-06-06 11:50:00,117.85,118.1,117.8,118.09,111680.0,117.1423,117.3908,117.0926,117.3809,111680.0
2022-06-06 12:00:00,118.0,118.0,116.81,116.81,284500.0,117.2914,117.2914,116.1086,116.1086,284500.0
2022-06-06 12:10:00,116.84,116.89,116.44,116.89,191540.0,116.1384,116.1881,115.7408,116.1881,191540.0
2022-06-06 12:20:00,116.86,116.88,116.55,116.59,151800.0,116.1583,116.1782,115.8501,115.8899,151800.0
2022-06-06 12:30:00,116.55,117.11,116.4,117.08,177960.0,115.8501,116.4068,115.701,116.377,177960.0
2022-06-06 12:40:00,117.12,117.18,116.98,117.18,113880.0,116.4167,116.4764,116.2776,116.4764,113880.0
2022-06-06 12:50:00,117.11,117.37,117.0,117.18,118680.0,116.4068,116.6652,116.2974,116.4764,118680.0
2022-06-06 13:00:00,117.13,117.19,117.01,117.06,75020.0,116.4267,116.4863,116.3074,116.3571,75020.0
2022-06-06 13:10:00,117.05,117.06,116.58,116.71,148280.0,116.3471,116.3571,115.88,116.0092,148280.0
2022-06-06 13:20:00,116.59,116.87,116.53,116.77,87480.0,115.8899,116.1682,115.8303,116.0688,87480.0
2022-06-06 13:30:00,116.92,117.39,116.85,117.33,126620.0,116.2179,116.6851,116.1483,116.6255,126620.0
2022-06-06 13:40:00,117.31,117.69,117.31,117.65,199920.0,116.6056,116.9833,116.6056,116.9435,199920.0
2022-06-06 13:50:00,117.67,117.95,117.67,117.9,220780.0,116.9634,117.2417,116.9634,117.192,220780.0
2022-06-06 14:00:00,117.91,118.01,117.62,117.62,172620.0,117.202,117.3014,116.9137,116.9137,172620.0
2022-06-06 14:10:00,117.71,117.71,117.47,117.53,138400.0,117.0032,117.0032,116.7646,116.8243,138400.0
2022-06-06 14:20:00,117.47,117.47,117.05,117.16,199760.0,116.7646,116.7646,116.3471,116.4565,199760.0
2022-06-06 14:30:00,117.09,117.27,116.98,116.99,144060.0,116.3869,116.5658,116.2776,116.2875,144060.0
2022-06-06 14:40:00,117.0,117.35,117.0,117.13,178660.0,116.2974,116.6453,116.2974,116.4267,178660.0
2022-06-06 14:50:00,117.07,117.07,116.69,116.86,285100.0,116.367,116.367,115.9893,116.1583,285100.0
2022-06-06 15:00:00,116.91,117.13,116.64,116.7,144660.0,116.208,116.4267,115.9396,115.9992,144660.0
2022-06-06 15:10:00,116.65,116.87,116.37,116.37,270320.0,115.9495,116.1682,115.6712,115.6712,270320.0
2022-06-06 15:20:00,116.35,116.64,116.28,116.48,143480.0,115.6513,115.9396,115.5818,115.7806,143480.0
2022-06-06 15:30:00,116.41,116.66,116.21,116.35,180200.0,115.711,115.9595,115.5122,115.6513,180200.0
2022-06-06 15:40:00,116.32,116.77,116.16,116.52,365200.0,115.6215,116.0688,115.4625,115.8203,365200.0
2022-06-06 15:50:00,116.52,116.9,116.52,116.82,685920.0,115.8203,116.198,115.8203,116.1185,685920.0
2022-06-07 09:30:00,115.35,116.38,115.05,116.0,829320.0,114.6574,115.6812,114.3592,115.3035,829320.0
2022-06-07 09:40:00,116.06,116.33,115.75,116.05,431900.0,115.3631,115.6315,115.055,115.3532,431900.0
2022-06-07 09:50:00,116.06,116.3,115.88,116.1,325540.0,115.3631,115.6017,115.1842,115.4029,325540.0
2022-06-07 10:00:00,116.08,116.17,115.65,115.86,176080.0,115.383,115.4724,114.9556,115.1643,176080.0
2022-06-07 10:10:00,115.82,116.0,115.75,115.91,93820.0,115.1245,115.3035,115.055,115.214,93820.0
2022-06-07 10:20:00,115.94,116.8,115.87,116.7,366460.0,115.2438,116.0986,115.1742,115.9992,366460.0
2022-06-07 10:30:00,116.67,117.5,116.58,117.39,393520.0,115.9694,116.7944,115.88,116.6851,393520.0
2022-06-07 10:40:00,117.46,117.69,117.36,117.44,394700.0,116.7547,116.9833,116.6553,116.7348,394700.0
2022-06-07 10:50:00,117.46,117.55,117.28,117.38,201840.0,116.7547,116.8441,116.5758,116.6752,201840.0
2022-06-07 11:00:00,117.36,117.36,116.95,117.09,160760.0,116.6553,116.6553,116.2477,116.3869,160760.0
2022-06-07 11:10:00,117.14,117.4,116.96,116.96,292320.0,116.4366,116.695,116.2577,116.2577,292320.0
2022-06-07 11:20:00,117.03,117.05,116.55,116.71,173980.0,116.3273,116.3471,115.8501,116.0092,173980.0
2022-06-07 11:30:00,116.58,116.68,116.33,116.52,206760.0,115.88,115.9794,115.6315,115.8203,206760.0
2022-06-07 11:40:00,116.5,116.53,116.26,116.33,166560.0,115.8004,115.8303,115.5619,115.6315,166560.0
2022-06-07 11:50:00,116.34,116.55,116.33,116.5,260160.0,115.6414,115.8501,115.6315,115.8004,260160.0
2022-06-07 12:00:00,116.52,116.63,116.16,116.25,223580.0,115.8203,115.9297,115.4625,115.552,223580.0
2022-06-07 12:10:00,116.29,116.3,115.93,116.14,115280.0,115.5917,115.6017,115.2339,115.4426,115280.0
2022-06-07 12:20:00,116.1,116.17,116.03,116.16,70200.0,115.4029,115.4724,115.3333,115.4625,70200.0
2022-06-07 12:30:00,116.12,116.45,116.01,116.45,122880.0,115.4227,115.7507,115.3134,115.7507,122880.0
2022-06-07 12:40:00,116.51,116.77,116.48,116.58,203700.0,115.8104,116.0688,115.7806,115.88,203700.0
2022-06-07 12:50:00,116.55,116.82,116.5,116.67,211080.0,115.8501,116.1185,115.8004,115.9694,211080.0
2022-06-07 13:00:00,116.68,116.89,116.54,116.75,198200.0,115.9794,116.1881,115.8402,116.0489,198200.0
2022-06-07 13:10:00,116.83,116.9,116.71,116.84,227960.0,116.1285,116.198,116.0092,116.1384,227960.0
2022-06-07 13:20:00,116.85,116.94,116.75,116.93,109020.0,116.1483,116.2378,116.0489,116.2279,109020.0
2022-06-07 13:30:00,116.97,117.04,116.83,116.92,134460.0,116.2676,116.3372,116.1285,116.2179,134460.0
2022-06-07 13:40:00,116.98,116.98,116.67,116.88,99640.0,116.2776,116.2776,115.9694,116.1782,99640.0
2022-06-07 13:50:00,116.87,116.94,116.81,116.92,107060.0,116.1682,116.2378,116.1086,116.2179,107060.0
2022-06-07 14:00:00,116.91,117.35,116.82,117.35,233680.0,116.208,116.6453,116.1185,116.6453,233680.0
2022-06-07 14:10:00,117.33,117.55,117.22,117.26,232660.0,116.6255,116.8441,116.5161,116.5559,232660.0
2022-06-07 14:20:00,117.25,117.31,117.18,117.28,106140.0,116.5459,116.6056,116.4764,116.5758,106140.0
2022-06-07 14:30:00,117.22,117.41,117.19,117.26,83000.0,116.5161,116.705,116.4863,116.5559,83000.0
2022-06-07 14:40:00,117.22,117.25,116.81,116.86,187220.0,116.5161,116.5459,116.1086,116.1583,187220.0
2022-06-07 14:50:00,116.86,117.07,116.86,117.0,94440.0,116.1583,116.367,116.1583,116.2974,94440.0
2022-06-07 15:00:00,117.0,117.21,117.0,117.15,298960.0,116.2974,116.5062,116.2974,116.4465,298960.0
2022-06-07 15:10:00,117.16,117.2,117.0,117.14,116380.0,116.4565,116.4962,116.2974,116.4366,116380.0
2022-06-07 15:20:00,117.05,117.15,116.97,117.03,68400.0,116.3471,116.4465,116.2676,116.3273,68400.0
2022-06-07 15:30:00,116.94,117.26,116.94,117.17,169680.0,116.2378,116.5559,116.2378,116.4664,169680.0
2022-06-07 15:40:00,117.2,117.27,117.0,117.25,213220.0,116.4962,116.5658,116.2974,116.5459,213220.0
2022-06-07 15:50:00,117.16,117.43,117.11,117.14,696300.0,116.4565,116.7249,116.4068,116.4366,696300.0
2022-06-08 09:30:00,116.76,117.35,116.63,117.21,740500.0,116.0589,116.6453,115.9297,116.5062,740500.0
2022-06-08 09:40:00,117.21,117.59,116.6,117.59,274560.0,116.5062,116.8839,115.8998,116.8839,274560.0
2022-06-08 09:50:00,117.63,117.68,117.26,117.5,299180.0,116.9237,116.9734,116.5559,116.7944,299180.0
2022-06-08 10:00:00,117.49,117.65,117.22,117.47,146560.0,116.7845,116.9435,116.5161,116.7646,146560.0
2022-06-08 10:10:00,117.44,117.58,117.05,117.33,213040.0,116.7348,116.874,116.3471,116.6255,213040.0
2022-06-08 10:20:00,117.42,117.86,117.4,117.73,131500.0,116.7149,117.1523,116.695,117.0231,131500.0
2022-06-08 10:30:00,117.62,118.0,117.6,117.71,220440.0,116.9137,117.2914,116.8938,117.0032,220440.0
2022-06-08 10:40:00,117.6,117.76,117.31,117.5,92120.0,116.8938,117.0529,116.6056,116.7944,92120.0
2022-06-08 10:50:00,117.59,117.65,117.16,117.31,107380.0,116.8839,116.9435,116.4565,116.6056,107380.0
2022-06-08 11:00:00,117.28,117.77,117.1,117.66,292760.0,116.5758,117.0628,116.3968,116.9535,292760.0
2022-06-08 11:10:00,117.63,118.35,117.49,118.32,335560.0,116.9237,117.6393,116.7845,117.6095,335560.0
2022-06-08 11:20:00,118.26,118.57,118.19,118.43,483760.0,117.5499,117.858,117.4803,117.7189,483760.0
2022-06-08 11:30:00,118.38,118.5,118.26,118.32,226700.0,117.6692,117.7884,117.5499,117.6095,226700.0
2022-06-08 11:40:00,118.35,118.48,117.89,117.89,228560.0,117.6393,117.7686,117.1821,117.1821,228560.0
2022-06-08 11:50:00,117.84,118.05,117.83,117.87,106760.0,117.1324,117.3411,117.1225,117.1622,106760.0
2022-06-08 12:00:00,117.8,118.1,117.73,117.76,104260.0,117.0926,117.3908,117.0231,117.0529,104260.0
2022-06-08 12:10:00,117.84,118.05,117.81,118.02,126740.0,117.1324,117.3411,117.1026,117.3113,126740.0
2022-06-08 12:20:00,118.06,118.06,117.36,117.54,187340.0,117.3511,117.3511,116.6553,116.8342,187340.0
2022-06-08 12:30:00,117.55,117.55,117.02,117.03,95020.0,116.8441,116.8441,116.3173,116.3273,95020.0
2022-06-08 12:40:00,117.05,117.13,116.75,117.11,233000.0,116.3471,116.4267,116.0489,116.4068,233000.0
2022-06-08 12:50:00,117.16,117.25,116.98,117.24,90280.0,116.4565,116.5459,116.2776,116.536,90280.0
2022-06-08 13:00:00,117.2,117.25,117.05,117.19,128000.0,116.4962,116.5459,116.3471,116.4863,128000.0
2022-06-08 13:10:00,117.19,117.24,117.1,117.24,83180.0,116.4863,116.536,116.3968,116.536,83180.0
2022-06-08 13:20:00,117.22,117.32,117.15,117.23,100580.0,116.5161,116.6155,116.4465,116.5261,100580.0
2022-06-08 13:30:00,116.91,116.96,116.67,116.79,184440.0,116.208,116.2577,115.9694,116.0887,184440.0
2022-06-08 13:40:00,116.79,117.18,116.79,117.16,101140.0,116.0887,116.4764,116.0887,116.4565,101140.0
2022-06-08 13:50:00,117.18,117.44,117.07,117.38,222440.0,116.4764,116.7348,116.367,116.6752,222440.0
2022-06-08 14:00:00,117.39,117.59,117.32,117.38,217100.0,116.6851,116.8839,116.6155,116.6752,217100.0
2022-06-08 14:10:00,117.4,117.48,117.34,117.43,169000.0,116.695,116.7746,116.6354,116.7249,169000.0
2022-06-08 14:20:00,117.45,117.45,117.13,117.32,117960.0,116.7447,116.7447,116.4267,116.6155,117960.0
2022-06-08 14:30:00,117.3,117.45,117.26,117.39,227980.0,116.5956,116.7447,116.5559,116.6851,227980.0
2022-06-08 14:40:00,117.38,117.74,117.36,117.73,170020.0,116.6752,117.033,116.6553,117.0231,170020.0
2022-06-08 14:50:00,117.7,117.76,117.5,117.59,270380.0,116.9932,117.0529,116.7944,116.8839,270380.0
2022-06-08 15:00:00,117.58,117.58,117.16,117.36,342740.0,116.874,116.874,116.4565,116.6553,342740.0
2022-06-08 15:10:00,117.34,117.57,117.33,117.45,100520.0,116.6354,116.864,116.6255,116.7447,100520.0
2022-06-08 15:20:00,117.5,117.75,117.5,117.69,162360.0,116.7944,117.0429,116.7944,116.9833,162360.0
2022-06-08 15:30:00,117.66,117.96,117.6,117.88,301220.0,116.9535,117.2517,116.8938,117.1722,301220.0
2022-06-08 15:40:00,117.84,117.85,117.31,117.32,396500.0,117.1324,117.1423,116.6056,116.6155,396500.0
2022-06-08 15:50:00,117.34,117.45,117.06,117.24,695640.0,116.6354,116.7447,116.3571,116.536,695640.0
2022-06-09 09:30:00,116.47,117.63,116.33,116.77,622720.0,115.7706,116.9237,115.6315,116.0688,622720.0
2022-06-09 09:40:00,116.75,117.3,116.53,117.18,407480.0,116.0489,116.5956,115.8303,116.4764,407480.0
2022-06-09 09:50:00,117.3,117.86,117.3,117.73,291460.0,116.5956,117.1523,116.5956,117.0231,291460.0
2022-06-09 10:00:00,117.72,117.79,117.19,117.21,139240.0,117.0131,117.0827,116.4863,116.5062,139240.0
2022-06-09 10:10:00,117.08,117.5,116.84,117.35,97620.0,116.377,116.7944,116.1384,116.6453,97620.0
2022-06-09 10:20:00,117.3,117.6,117.24,117.58,40680.0,116.5956,116.8938,116.536,116.874,40680.0
2022-06-09 10:30:00,117.73,117.82,117.48,117.76,105740.0,117.0231,117.1125,116.7746,117.0529,105740.0
2022-06-09 10:40:00,117.73,117.73,117.38,117.48,97520.0,117.0231,117.0231,116.6752,116.7746,97520.0
2022-06-09 10:50:00,117.45,117.45,117.05,117.32,162600.0,116.7447,116.7447,116.3471,116.6155,162600.0
2022-06-09 11:00:00,117.32,117.39,116.98,117.25,114140.0,116.6155,116.6851,116.2776,116.5459,114140.0
2022-06-09 11:10:00,117.19,117.37,117.15,117.28,66900.0,116.4863,116.6652,116.4465,116.5758,66900.0
2022-06-09 11:20:00,117.43,117.77,117.38,117.57,146160.0,116.7249,117.0628,116.6752,116.864,146160.0
2022-06-09 11:30:00,117.62,117.83,117.53,117.8,255760.0,116.9137,117.1225,116.8243,117.0926,255760.0
2022-06-09 11:40:00,117.77,118.3,117.63,117.72,355620.0,117.0628,117.5896,116.9237,117.0131,355620.0
2022-06-09 11:50:00,117.64,117.77,117.5,117.66,205040.0,116.9336,117.0628,116.7944,116.9535,205040.0
2022-06-09 12:00:00,117.7,117.76,117.45,117.58,87420.0,116.9932,117.0529,116.7447,116.874,87420.0
2022-06-09 12:10:00,117.53,117.85,117.43,117.85,186540.0,116.8243,117.1423,116.7249,117.1423,186540.0
2022-06-09 12:20:00,117.74,118.04,117.72,117.9,364360.0,117.033,117.3312,117.0131,117.192,364360.0
2022-06-09 12:30:00,118.04,118.05,117.86,117.9,51460.0,117.3312,117.3411,117.1523,117.192,51460.0
2022-06-09 12:40:00,117.92,118.11,117.86,117.87,140660.0,117.2119,117.4008,117.1523,117.1622,140660.0
2022-06-09 12:50:00,117.92,118.06,117.78,118.03,82880.0,117.2119,117.3511,117.0728,117.3213,82880.0
2022-06-09 13:00:00,118.0,118.17,117.96,118.05,174020.0,117.2914,117.4604,117.2517,117.3411,174020.0
2022-06-09 13:10:00,118.06,118.11,117.9,117.9,76000.0,117.3511,117.4008,117.192,117.192,76000.0
2022-06-09 13:20:00,117.88,117.88,117.5,117.5,106460.0,117.1722,117.1722,116.7944,116.7944,106460.0
2022-06-09 13:30:00,117.51,117.51,117.11,117.32,185780.0,116.8044,116.8044,116.4068,116.6155,185780.0
2022-06-09 13:40:00,117.28,117.3,116.91,117.14,176020.0,116.5758,116.5956,116.208,116.4366,176020.0
2022-06-09 13:50:00,117.14,117.35,117.13,117.32,88740.0,116.4366,116.6453,116.4267,116.6155,88740.0
2022-06-09 14:00:00,117.28,117.32,117.05,117.17,59000.0,116.5758,116.6155,116.3471,116.4664,59000.0
2022-06-09 14:10:00,117.17,117.17,116.84,116.84,149440.0,116.4664,116.4664,116.1384,116.1384,149440.0
2022-06-09 14:20:00,116.83,116.85,116.35,116.6,300420.0,116.1285,116.1483,115.6513,115.8998,300420.0
2022-06-09 14:30:00,116.68,116.68,116.45,116.5,170620.0,115.9794,115.9794,115.7507,115.8004,170620.0
2022-06-09 14:40:00,116.51,116.73,116.51,116.59,175560.0,115.8104,116.0291,115.8104,115.8899,175560.0
2022-06-09 14:50:00,116.63,116.69,116.33,116.33,156760.0,115.9297,115.9893,115.6315,115.6315,156760.0
2022-06-09 15:00:00,116.3,116.3,115.86,115.93,219820.0,115.6017,115.6017,115.1643,115.2339,219820.0
2022-06-09 15:10:00,115.95,116.14,115.82,116.14,220580.0,115.2538,115.4426,115.1245,115.4426,220580.0
2022-06-09 15:20:00,116.05,116.15,115.73,115.75,224420.0,115.3532,115.4526,115.0351,115.055,224420.0
2022-06-09 15:30:00,115.66,115.67,115.3,115.34,227860.0,114.9655,114.9754,114.6077,114.6474,227860.0
2022-06-09 15:40:00,115.35,115.35,114.9,115.04,346560.0,114.6574,114.6574,114.2101,114.3492,346560.0
2022-06-09 15:50:00,115.04,115.47,114.78,114.78,973520.0,114.3492,114.7766,114.0908,114.0908,973520.0
2022-06-10 09:30:00,112.61,113.28,111.51,112.01,1424120.0,111.9338,112.5998,110.8404,111.3374,1424120.0
2022-06-10 09:40:00,112.04,112.5,111.96,112.08,368420.0,111.3672,111.8245,111.2877,111.407,368420.0
2022-06-10 09:50:00,111.97,112.11,111.18,111.34,718240.0,111.2977,111.4368,110.5124,110.6714,718240.0
2022-06-10 10:00:00,111.25,111.25,110.54,110.64,663520.0,110.582,110.582,109.8762,109.9756,663520.0
2022-06-10 10:10:00,110.67,111.0,110.6,110.73,356780.0,110.0055,110.3335,109.9359,110.0651,356780.0
2022-06-10 10:20:00,110.91,110.91,110.37,110.57,596540.0,110.244,110.244,109.7073,109.9061,596540.0
2022-06-10 10:30:00,110.45,111.11,110.4,111.11,425040.0,109.7868,110.4428,109.7371,110.4428,425040.0
2022-06-10 10:40:00,111.02,111.12,110.78,110.86,149640.0,110.3534,110.4528,110.1148,110.1943,149640.0
2022-06-10 10:50:00,110.88,111.07,110.55,110.56,176000.0,110.2142,110.4031,109.8862,109.8961,176000.0
2022-06-10 11:00:00,110.6,110.83,110.49,110.6,318780.0,109.9359,110.1645,109.8265,109.9359,318780.0
2022-06-10 11:10:00,110.55,110.82,110.46,110.82,168520.0,109.8862,110.1546,109.7967,110.1546,168520.0
2022-06-10 11:20:00,110.83,110.88,110.44,110.63,218860.0,110.1645,110.2142,109.7768,109.9657,218860.0
2022-06-10 11:30:00,110.6,110.73,110.54,110.56,173980.0,109.9359,110.0651,109.8762,109.8961,173980.0
2022-06-10 11:40:00,110.54,110.8,110.52,110.56,174700.0,109.8762,110.1347,109.8564,109.8961,174700.0
2022-06-10 11:50:00,110.55,111.0,110.53,110.92,211400.0,109.8862,110.3335,109.8663,110.254,211400.0
2022-06-10 12:00:00,110.96,111.04,110.84,110.91,168460.0,110.2937,110.3732,110.1744,110.244,168460.0
2022-06-10 12:10:00,110.91,110.93,110.67,110.75,96660.0,110.244,110.2639,110.0055,110.085,96660.0
2022-06-10 12:20:00,110.77,110.93,110.74,110.88,126600.0,110.1049,110.2639,110.075,110.2142,126600.0
2022-06-10 12:30:00,110.97,111.2,110.95,111.12,217080.0,110.3037,110.5323,110.2838,110.4528,217080.0
2022-06-10 12:40:00,111.11,111.26,111.04,111.1,163940.0,110.4428,110.5919,110.3732,110.4329,163940.0
2022-06-10 12:50:00,111.1,111.16,110.99,111.07,95360.0,110.4329,110.4925,110.3235,110.4031,95360.0
2022-06-10 13:00:00,111.11,111.25,111.08,111.21,147020.0,110.4428,110.582,110.413,110.5422,147020.0
2022-06-10 13:10:00,111.24,111.54,111.05,111.54,143800.0,110.572,110.8702,110.3832,110.8702,143800.0
2022-06-10 13:20:00,111.54,111.63,111.31,111.47,256480.0,110.8702,110.9597,110.6416,110.8007,256480.0
2022-06-10 13:30:00,111.52,111.58,111.16,111.54,256980.0,110.8504,110.91,110.4925,110.8702,256980.0
2022-06-10 13:40:00,111.55,112.06,111.49,112.01,429400.0,110.8802,111.3871,110.8205,111.3374,429400.0
2022-06-10 13:50:00,112.05,112.17,111.55,111.61,405580.0,111.3772,111.4964,110.8802,110.9398,405580.0
2022-06-10 14:00:00,111.63,111.71,111.51,111.63,227160.0,110.9597,111.0392,110.8404,110.9597,227160.0
2022-06-10 14:10:00,111.64,111.89,111.5,111.8,203920.0,110.9696,111.2181,110.8305,111.1287,203920.0
2022-06-10 14:20:00,111.8,112.11,111.7,111.71,249700.0,111.1287,111.4368,111.0293,111.0392,249700.0
2022-06-10 14:30:00,111.82,112.04,111.78,111.97,207900.0,111.1486,111.3672,111.1088,111.2977,207900.0
2022-06-10 14:40:00,111.92,111.99,111.66,111.93,283340.0,111.248,111.3175,110.9895,111.2579,283340.0
2022-06-10 14:50:00,112.01,112.33,111.92,112.2,249420.0,111.3374,111.6555,111.248,111.5263,249420.0
2022-06-10 15:00:00,112.24,112.28,111.7,111.83,338160.0,111.566,111.6058,111.0293,111.1585,338160.0
2022-06-10 15:10:00,111.82,112.4,111.82,112.39,382380.0,111.1486,111.7251,111.1486,111.7151,382380.0
2022-06-10 15:20:00,112.41,112.62,112.02,112.35,570260.0,111.735,111.9437,111.3474,111.6754,570260.0
2022-06-10 15:30:00,112.34,112.39,112.08,112.22,574780.0,111.6654,111.7151,111.407,111.5461,574780.0
2022-06-10 15:40:00,112.21,112.29,111.44,111.45,599420.0,111.5362,111.6157,110.7708,110.7808,599420.0
2022-06-10 15:50:00,111.44,111.71,111.13,111.15,1492420.0,110.7708,111.0392,110.4627,110.4826,1492420.0
2022-06-13 09:30:00,106.94,108.21,106.75,107.61,1952580.0,106.2979,107.5602,106.109,106.9638,1952580.0
2022-06-13 09:40:00,107.57,108.79,107.26,108.4,842640.0,106.9241,108.1367,106.6159,107.7491,842640.0
2022-06-13 09:50:00,108.41,108.48,108.08,108.23,733660.0,107.759,107.8286,107.431,107.5801,733660.0
2022-06-13 10:00:00,108.23,108.67,108.02,108.02,569800.0,107.5801,108.0175,107.3714,107.3714,569800.0
2022-06-13 10:10:00,108.08,108.36,107.16,107.4,688680.0,107.431,107.7093,106.5165,106.7551,688680.0
2022-06-13 10:20:00,107.32,107.64,106.72,107.12,710180.0,106.6756,106.9937,106.0792,106.4768,710180.0
2022-06-13 10:30:00,107.08,107.21,106.94,106.94,445120.0,106.437,106.5662,106.2979,106.2979,445120.0
2022-06-13 10:40:00,106.93,106.93,106.6,106.66,487180.0,106.2879,106.2879,105.9599,106.0195,487180.0
2022-06-13 10:50:00,106.66,107.09,106.49,106.89,702920.0,106.0195,106.447,105.8506,106.2482,702920.0
2022-06-13 11:00:00,106.86,106.92,106.43,106.53,326620.0,106.2183,106.278,105.7909,105.8903,326620.0
2022-06-13 11:10:00,106.54,107.42,106.41,107.38,519000.0,105.9003,106.775,105.771,106.7352,519000.0
2022-06-13 11:20:00,107.36,107.57,107.07,107.16,431020.0,106.7153,106.9241,106.4271,106.5165,431020.0
2022-06-13 11:30:00,107.11,107.35,107.04,107.35,234120.0,106.4668,106.7054,106.3973,106.7054,234120.0
2022-06-13 11:40:00,107.38,107.64,107.25,107.31,219300.0,106.7352,106.9937,106.606,106.6656,219300.0
2022-06-13 11:50:00,107.2,107.41,107.08,107.41,213140.0,106.5563,106.765,106.437,106.765,213140.0
2022-06-13 12:00:00,107.4,107.75,107.26,107.5,259360.0,106.7551,107.103,106.6159,106.8545,259360.0
2022-06-13 12:10:00,107.47,107.97,107.41,107.66,304840.0,106.8247,107.3217,106.765,107.0135,304840.0
2022-06-13 12:20:00,107.68,107.95,107.61,107.8,174600.0,107.0334,107.3018,106.9638,107.1527,174600.0
2022-06-13 12:30:00,107.78,108.38,107.69,108.23,286180.0,107.1328,107.7292,107.0434,107.5801,286180.0
2022-06-13 12:40:00,108.18,108.26,107.77,107.89,218580.0,107.5304,107.6099,107.1229,107.2421,218580.0
2022-06-13 12:50:00,107.88,107.92,107.35,107.4,187780.0,107.2322,107.272,106.7054,106.7551,187780.0
2022-06-13 13:00:00,107.48,107.48,107.16,107.34,205540.0,106.8346,106.8346,106.5165,106.6955,205540.0
2022-06-13 13:10:00,107.35,107.56,107.32,107.54,146680.0,106.7054,106.9141,106.6756,106.8943,146680.0
2022-06-13 13:20:00,107.48,107.57,107.32,107.52,184240.0,106.8346,106.9241,106.6756,106.8744,184240.0
2022-06-13 13:30:00,107.55,107.64,107.36,107.63,262760.0,106.9042,106.9937,106.7153,106.9837,262760.0
2022-06-13 13:40:00,107.64,108.03,107.5,107.99,276200.0,106.9937,107.3813,106.8545,107.3415,276200.0
2022-06-13 13:50:00,108.04,108.05,107.83,107.95,237480.0,107.3912,107.4012,107.1825,107.3018,237480.0
2022-06-13 14:00:00,107.95,107.95,107.47,107.49,238720.0,107.3018,107.3018,106.8247,106.8446,238720.0
2022-06-13 14:10:00,107.45,107.45,107.18,107.33,168000.0,106.8048,106.8048,106.5364,106.6855,168000.0
2022-06-13 14:20:00,107.35,107.63,107.35,107.37,222440.0,106.7054,106.9837,106.7054,106.7253,222440.0
2022-06-13 14:30:00,107.34,107.61,107.02,107.46,219240.0,106.6955,106.9638,106.3774,106.8147,219240.0
2022-06-13 14:40:00,107.39,107.6,107.25,107.26,286400.0,106.7452,106.9539,106.606,106.6159,286400.0
2022-06-13 14:50:00,107.35,107.35,106.87,107.08,205500.0,106.7054,106.7054,106.2283,106.437,205500.0
2022-06-13 15:00:00,106.99,107.09,106.83,106.87,411440.0,106.3476,106.447,106.1885,106.2283,411440.0
2022-06-13 15:10:00,106.83,107.0,106.32,106.72,582760.0,106.1885,106.3575,105.6816,106.0792,582760.0
2022-06-13 15:20:00,106.55,106.75,106.33,106.33,545460.0,105.9102,106.109,105.6915,105.6915,545460.0
2022-06-13 15:30:00,106.33,106.72,106.2,106.53,529680.0,105.6915,106.0792,105.5623,105.8903,529680.0
2022-06-13 15:40:00,106.52,106.63,106.35,106.42,551080.0,105.8804,105.9897,105.7114,105.781,551080.0
2022-06-13 15:50:00,106.45,106.61,106.12,106.41,1173620.0,105.8108,105.9698,105.4828,105.771,1173620.0
2022-06-14 09:30:00,106.54,107.31,106.54,106.85,986300.0,105.9003,106.6656,105.9003,106.2084,986300.0
2022-06-14 09:40:00,106.72,106.9,106.1,106.63,537120.0,106.0792,106.2581,105.4629,105.9897,537120.0
2022-06-14 09:50:00,106.5,107.42,106.35,107.4,335360.0,105.8605,106.775,105.7114,106.7551,335360.0
2022-06-14 10:00:00,107.28,107.4,106.91,107.01,392180.0,106.6358,106.7551,106.268,106.3674,392180.0
2022-06-14 10:10:00,107.02,107.11,106.61,106.61,140740.0,106.3774,106.4668,105.9698,105.9698,140740.0
2022-06-14 10:20:00,106.54,106.77,106.31,106.36,241420.0,105.9003,106.1289,105.6716,105.7213,241420.0
2022-06-14 10:30:00,106.3,106.65,106.21,106.44,245080.0,105.6617,106.0096,105.5722,105.8009,245080.0
2022-06-14 10:40:00,106.39,106.98,106.1,106.86,357000.0,105.7512,106.3376,105.4629,106.2183,357000.0
2022-06-14 10:50:00,106.91,107.07,106.47,106.47,421660.0,106.268,106.4271,105.8307,105.8307,421660.0
2022-06-14 11:00:00,106.51,106.67,106.15,106.22,306780.0,105.8704,106.0295,105.5126,105.5822,306780.0
2022-06-14 11:10:00,106.22,106.24,105.8,106.07,366880.0,105.5822,105.6021,105.1647,105.4331,366880.0
2022-06-14 11:20:00,106.08,106.3,105.97,106.0,172720.0,105.443,105.6617,105.3337,105.3635,172720.0
2022-06-14 11:30:00,106.08,106.78,106.03,106.45,168040.0,105.443,106.1388,105.3933,105.8108,168040.0
2022-06-14 11:40:00,106.52,106.81,106.38,106.65,121660.0,105.8804,106.1686,105.7412,106.0096,121660.0
2022-06-14 11:50:00,106.72,107.1,106.67,107.08,208200.0,106.0792,106.4569,106.0295,106.437,208200.0
2022-06-14 12:00:00,107.0,107.0,106.61,106.79,312560.0,106.3575,106.3575,105.9698,106.1488,312560.0
2022-06-14 12:10:00,106.83,107.07,106.56,107.07,163020.0,106.1885,106.4271,105.9201,106.4271,163020.0
2022-06-14 12:20:00,107.1,107.11,106.86,106.94,89060.0,106.4569,106.4668,106.2183,106.2979,89060.0
2022-06-14 12:30:00,106.87,107.02,106.64,106.79,129060.0,106.2283,106.3774,105.9997,106.1488,129060.0
2022-06-14 12:40:00,106.71,107.1,106.7,106.99,89320.0,106.0692,106.4569,106.0593,106.3476,89320.0
2022-06-14 12:50:00,106.93,107.17,106.91,107.12,88340.0,106.2879,106.5265,106.268,106.4768,88340.0
2022-06-14 13:00:00,107.17,107.63,107.0,107.59,220620.0,106.5265,106.9837,106.3575,106.944,220620.0
2022-06-14 13:10:00,107.61,107.92,107.37,107.75,220600.0,106.9638,107.272,106.7253,107.103,220600.0
2022-06-14 13:20:00,107.79,107.92,107.36,107.38,123140.0,107.1428,107.272,106.7153,106.7352,123140.0
2022-06-14 13:30:00,107.3,107.36,106.98,107.06,175140.0,106.6557,106.7153,106.3376,106.4171,175140.0
2022-06-14 13:40:00,107.0,107.0,106.7,106.8,148260.0,106.3575,106.3575,106.0593,106.1587,148260.0
2022-06-14 13:50:00,106.78,106.92,106.77,106.77,140520.0,106.1388,106.278,106.1289,106.1289,140520.0
2022-06-14 14:00:00,106.76,107.1,106.76,107.04,106680.0,106.1189,106.4569,106.1189,106.3973,106680.0
2022-06-14 14:10:00,106.96,106.96,106.74,106.9,91240.0,106.3177,106.3177,106.0991,106.2581,91240.0
2022-06-14 14:20:00,106.92,107.13,106.87,107.02,180400.0,106.278,106.4867,106.2283,106.3774,180400.0
2022-06-14 14:30:00,107.02,107.19,106.83,107.17,62760.0,106.3774,106.5464,106.1885,106.5265,62760.0
2022-06-14 14:40:00,107.13,107.13,106.64,106.66,134600.0,106.4867,106.4867,105.9997,106.0195,134600.0
2022-06-14 14:50:00,106.63,106.78,106.55,106.57,185680.0,105.9897,106.1388,105.9102,105.9301,185680.0
2022-06-14 15:00:00,106.57,106.58,106.29,106.31,158100.0,105.9301,105.94,105.6518,105.6716,158100.0
2022-06-14 15:10:00,106.32,106.41,106.0,106.08,340920.0,105.6816,105.771,105.3635,105.443,340920.0
2022-06-14 15:20:00,106.1,106.7,106.05,106.7,330920.0,105.4629,106.0593,105.4132,106.0593,330920.0
2022-06-14 15:30:00,106.7,107.2,106.64,107.08,650460.0,106.0593,106.5563,105.9997,106.437,650460.0
2022-06-14 15:40:00,107.1,107.34,106.93,107.29,584880.0,106.4569,106.6955,106.2879,106.6458,584880.0
2022-06-14 15:50:00,107.25,107.35,106.58,106.71,1404980.0,106.606,106.7054,105.94,106.0692,1404980.0
2022-06-15 09:30:00,108.55,109.14,107.88,108.45,1134220.0,107.8982,108.4846,107.2322,107.7988,1134220.0
2022-06-15 09:40:00,108.57,108.93,108.41,108.51,492800.0,107.9181,108.2759,107.759,107.8584,492800.0
2022-06-15 09:50:00,108.46,108.55,107.96,108.37,335660.0,107.8087,107.8982,107.3117,107.7193,335660.0
2022-06-15 10:00:00,108.29,108.91,108.24,108.6,407220.0,107.6397,108.256,107.59,107.9479,407220.0
2022-06-15 10:10:00,108.57,108.65,108.05,108.05,292040.0,107.9181,107.9976,107.4012,107.4012,292040.0
2022-06-15 10:20:00,108.08,108.39,108.03,108.19,279360.0,107.431,107.7391,107.3813,107.5403,279360.0
2022-06-15 10:30:00,108.19,108.36,108.07,108.3,154680.0,107.5403,107.7093,107.4211,107.6497,154680.0
2022-06-15 10:40:00,108.26,108.44,108.2,108.33,156000.0,107.6099,107.7888,107.5503,107.6795,156000.0
2022-06-15 10:50:00,108.31,108.46,108.06,108.46,97660.0,107.6596,107.8087,107.4111,107.8087,97660.0
2022-06-15 11:00:00,108.5,108.86,108.38,108.73,286580.0,107.8485,108.2063,107.7292,108.0771,286580.0
2022-06-15 11:10:00,108.68,108.68,108.39,108.39,142000.0,108.0274,108.0274,107.7391,107.7391,142000.0
2022-06-15 11:20:00,108.44,108.58,108.3,108.52,117080.0,107.7888,107.928,107.6497,107.8684,117080.0
2022-06-15 11:30:00,108.53,108.78,108.48,108.69,87020.0,107.8783,108.1268,107.8286,108.0373,87020.0
2022-06-15 11:40:00,108.65,108.9,108.57,108.85,196940.0,107.9976,108.2461,107.9181,108.1964,196940.0
2022-06-15 11:50:00,108.82,108.99,108.67,108.94,196620.0,108.1666,108.3355,108.0175,108.2858,196620.0
2022-06-15 12:00:00,108.95,109.28,108.95,109.23,240780.0,108.2958,108.6238,108.2958,108.5741,240780.0
2022-06-15 12:10:00,109.16,109.33,109.05,109.16,172460.0,108.5045,108.6735,108.3952,108.5045,172460.0
2022-06-15 12:20:00,109.24,109.41,109.12,109.16,149760.0,108.584,108.753,108.4648,108.5045,149760.0
2022-06-15 12:30:00,109.18,109.25,108.98,109.05,142700.0,108.5244,108.594,108.3256,108.3952,142700.0
2022-06-15 12:40:00,109.04,109.04,108.86,108.86,138880.0,108.3852,108.3852,108.2063,108.2063,138880.0
2022-06-15 12:50:00,108.86,108.88,108.63,108.65,171940.0,108.2063,108.2262,107.9777,107.9976,171940.0
2022-06-15 13:00:00,108.72,108.88,108.7,108.77,40000.0,108.0672,108.2262,108.0473,108.1169,40000.0
2022-06-15 13:10:00,108.9,109.08,108.88,108.99,62000.0,108.2461,108.425,108.2262,108.3355,62000.0
2022-06-15 13:20:00,109.05,109.23,108.99,109.18,213520.0,108.3952,108.5741,108.3355,108.5244,213520.0
2022-06-15 13:30:00,109.2,109.28,109.14,109.27,170740.0,108.5443,108.6238,108.4846,108.6139,170740.0
2022-06-15 13:40:00,109.27,109.33,109.0,109.05,273500.0,108.6139,108.6735,108.3455,108.3952,273500.0
2022-06-15 13:50:00,109.06,109.39,108.86,109.29,203380.0,108.4051,108.7331,108.2063,108.6337,203380.0
2022-06-15 14:00:00,109.14,109.75,108.09,108.46,479280.0,108.4846,109.091,107.4409,107.8087,479280.0
2022-06-15 14:10:00,108.46,109.35,108.21,109.09,255740.0,107.8087,108.6934,107.5602,108.4349,255740.0
2022-06-15 14:20:00,109.03,109.25,108.43,108.58,319600.0,108.3753,108.594,107.7789,107.928,319600.0
2022-06-15 14:30:00,108.64,109.9,107.67,109.76,511800.0,107.9876,109.2401,107.0235,109.1009,511800.0
2022-06-15 14:40:00,109.32,110.7,109.31,110.03,867760.0,108.6636,110.0353,108.6536,109.3693,867760.0
2022-06-15 14:50:00,110.19,110.19,109.02,109.25,420860.0,109.5283,109.5283,108.3654,108.594,420860.0
2022-06-15 15:00:00,109.28,109.87,109.26,109.75,191820.0,108.6238,109.2103,108.6039,109.091,191820.0
2022-06-15 15:10:00,109.76,109.98,109.22,109.58,274840.0,109.1009,109.3196,108.5642,108.922,274840.0
2022-06-15 15:20:00,109.75,110.56,109.71,110.54,594040.0,109.091,109.8961,109.0512,109.8762,594040.0
2022-06-15 15:30:00,110.55,111.42,110.41,110.48,1051160.0,109.8862,110.751,109.747,109.8166,1051160.0
2022-06-15 15:40:00,110.47,110.47,109.84,110.3,637060.0,109.8067,109.8067,109.1804,109.6377,637060.0
2022-06-15 15:50:00,110.25,110.25,109.55,109.84,1038940.0,109.588,109.588,108.8922,109.1804,1038940.0
2022-06-16 09:30:00,107.22,108.3,106.88,107.77,1472780.0,106.5762,107.6497,106.2382,107.1229,1472780.0
2022-06-16 09:40:00,107.71,108.65,107.5,108.3,908380.0,107.0632,107.9976,106.8545,107.6497,908380.0
2022-06-16 09:50:00,108.34,108.39,107.88,108.22,656160.0,107.6894,107.7391,107.2322,107.5702,656160.0
2022-06-16 10:00:00,108.25,108.25,107.12,107.2,790040.0,107.6,107.6,106.4768,106.5563,790040.0
2022-06-16 10:10:00,107.28,107.72,107.19,107.49,551220.0,106.6358,107.0732,106.5464,106.8446,551220.0
2022-06-16 10:20:00,107.47,107.91,107.39,107.7,363220.0,106.8247,107.262,106.7452,107.0533,363220.0
2022-06-16 10:30:00,107.5,107.75,107.16,107.29,268320.0,106.8545,107.103,106.5165,106.6458,268320.0
2022-06-16 10:40:00,107.17,107.23,106.75,106.79,362260.0,106.5265,106.5861,106.109,106.1488,362260.0
2022-06-16 10:50:00,106.76,107.01,106.64,106.76,293080.0,106.1189,106.3674,105.9997,106.1189,293080.0
2022-06-16 11:00:00,106.67,106.96,106.53,106.72,356260.0,106.0295,106.3177,105.8903,106.0792,356260.0
2022-06-16 11:10:00,106.8,107.26,106.8,107.0,314280.0,106.1587,106.6159,106.1587,106.3575,314280.0
2022-06-16 11:20:00,106.96,107.31,106.81,107.0,225000.0,106.3177,106.6656,106.1686,106.3575,225000.0
2022-06-16 11:30:00,106.91,106.92,106.74,106.78,155100.0,106.268,106.278,106.0991,106.1388,155100.0
2022-06-16 11:40:00,106.77,106.81,106.19,106.3,520280.0,106.1289,106.1686,105.5524,105.6617,520280.0
2022-06-16 11:50:00,106.34,106.7,106.15,106.7,233620.0,105.7015,106.0593,105.5126,106.0593,233620.0
2022-06-16 12:00:00,106.71,106.77,105.88,105.9,536860.0,106.0692,106.1289,105.2442,105.2641,536860.0
2022-06-16 12:10:00,105.88,106.15,105.72,105.91,372540.0,105.2442,105.5126,105.0852,105.274,372540.0
2022-06-16 12:20:00,105.9,106.34,105.82,106.32,272220.0,105.2641,105.7015,105.1846,105.6816,272220.0
2022-06-16 12:30:00,106.26,106.41,105.94,106.09,282600.0,105.6219,105.771,105.3039,105.453,282600.0
2022-06-16 12:40:00,106.09,106.3,105.93,106.2,301840.0,105.453,105.6617,105.2939,105.5623,301840.0
2022-06-16 12:50:00,106.13,106.26,105.92,106.1,197520.0,105.4927,105.6219,105.284,105.4629,197520.0
2022-06-16 13:00:00,106.12,106.33,105.84,106.14,177620.0,105.4828,105.6915,105.2045,105.5027,177620.0
2022-06-16 13:10:00,106.09,106.21,106.0,106.1,177600.0,105.453,105.5722,105.3635,105.4629,177600.0
2022-06-16 13:20:00,106.06,106.29,105.77,106.14,180560.0,105.4231,105.6518,105.1349,105.5027,180560.0
2022-06-16 13:30:00,105.98,106.2,105.8,105.92,163960.0,105.3436,105.5623,105.1647,105.284,163960.0
2022-06-16 13:40:00,105.95,106.02,105.4,105.56,317900.0,105.3138,105.3834,104.7671,104.9261,317900.0
2022-06-16 13:50:00,105.62,105.67,105.24,105.24,208320.0,104.9858,105.0355,104.6081,104.6081,208320.0
2022-06-16 14:00:00,105.27,105.46,105.14,105.24,254400.0,104.6379,104.8267,104.5087,104.6081,254400.0
2022-06-16 14:10:00,105.26,105.67,105.18,105.55,279980.0,104.6279,105.0355,104.5484,104.9162,279980.0
2022-06-16 14:20:00,105.61,105.61,105.42,105.46,116820.0,104.9758,104.9758,104.787,104.8267,116820.0
2022-06-16 14:30:00,105.46,105.74,105.41,105.7,234060.0,104.8267,105.1051,104.777,105.0653,234060.0
2022-06-16 14:40:00,105.68,105.94,105.18,105.23,232960.0,105.0454,105.3039,104.5484,104.5981,232960.0
2022-06-16 14:50:00,105.28,105.67,105.21,105.66,346600.0,104.6478,105.0355,104.5782,105.0255,346600.0
2022-06-16 15:00:00,105.69,106.11,105.68,106.1,340580.0,105.0554,105.4728,105.0454,105.4629,340580.0
2022-06-16 15:10:00,106.18,106.32,105.72,106.0,229660.0,105.5424,105.6816,105.0852,105.3635,229660.0
2022-06-16 15:20:00,106.11,106.36,105.9,106.17,327500.0,105.4728,105.7213,105.2641,105.5325,327500.0
2022-06-16 15:30:00,106.16,106.25,105.7,105.85,324980.0,105.5225,105.612,105.0653,105.2144,324980.0
2022-06-16 15:40:00,105.86,106.15,105.38,105.48,455900.0,105.2243,105.5126,104.7472,104.8466,455900.0
2022-06-16 15:50:00,105.54,106.1,105.46,106.04,1377440.0,104.9063,105.4629,104.8267,105.4033,1377440.0
2022-06-17 09:30:00,106.12,107.03,106.03,106.6,6417400.0,105.4828,106.3873,105.3933,105.9599,6417400.0
2022-06-17 09:40:00,106.96,107.42,106.82,106.88,301540.0,106.3177,106.775,106.1786,106.2382,301540.0
2022-06-17 09:50:00,107.05,107.4,106.89,107.05,267160.0,106.4072,106.7551,106.2482,106.4072,267160.0
2022-06-17 10:00:00,107.16,107.21,106.6,106.64,357080.0,106.5165,106.5662,105.9599,105.9997,357080.0
2022-06-17 10:10:00,106.71,107.02,106.36,106.36,318200.0,106.0692,106.3774,105.7213,105.7213,318200.0
2022-06-17 10:20:00,106.38,106.38,105.96,106.11,376560.0,105.7412,105.7412,105.3237,105.4728,376560.0
2022-06-17 10:30:00,106.07,106.2,105.31,105.53,349320.0,105.4331,105.5623,104.6776,104.8963,349320.0
2022-06-17 10:40:00,105.52,105.58,105.05,105.33,498800.0,104.8864,104.946,104.4192,104.6975,498800.0
2022-06-17 10:50:00,105.24,105.69,105.24,105.54,143600.0,104.6081,105.0554,104.6081,104.9063,143600.0
2022-06-17 11:00:00,105.51,106.45,105.4,106.43,318140.0,104.8764,105.8108,104.7671,105.7909,318140.0
2022-06-17 11:10:00,106.4,106.59,106.08,106.57,231840.0,105.7611,105.95,105.443,105.9301,231840.0
2022-06-17 11:20:00,106.54,106.95,106.4,106.75,255620.0,105.9003,106.3078,105.7611,106.109,255620.0
2022-06-17 11:30:00,106.85,107.0,106.55,106.67,217940.0,106.2084,106.3575,105.9102,106.0295,217940.0
2022-06-17 11:40:00,106.69,106.77,106.38,106.55,164440.0,106.0494,106.1289,105.7412,105.9102,164440.0
2022-06-17 11:50:00,106.51,106.55,106.13,106.37,281440.0,105.8704,105.9102,105.4927,105.7313,281440.0
2022-06-17 12:00:00,106.24,106.24,105.97,106.15,448940.0,105.6021,105.6021,105.3337,105.5126,448940.0
2022-06-17 12:10:00,106.18,106.43,105.9,106.03,545540.0,105.5424,105.7909,105.2641,105.3933,545540.0
2022-06-17 12:20:00,106.04,106.27,106.0,106.1,129660.0,105.4033,105.6319,105.3635,105.4629,129660.0
2022-06-17 12:30:00,106.1,106.4,105.99,106.4,135440.0,105.4629,105.7611,105.3536,105.7611,135440.0
2022-06-17 12:40:00,106.38,106.73,106.36,106.65,138620.0,105.7412,106.0891,105.7213,106.0096,138620.0
2022-06-17 12:50:00,106.73,106.84,106.5,106.84,222840.0,106.0891,106.1985,105.8605,106.1985,222840.0
2022-06-17 13:00:00,106.77,107.67,106.76,107.6,431480.0,106.1289,107.0235,106.1189,106.9539,431480.0
2022-06-17 13:10:00,107.63,108.04,107.5,107.64,701320.0,106.9837,107.3912,106.8545,106.9937,701320.0
2022-06-17 13:20:00,107.56,107.7,107.49,107.56,237260.0,106.9141,107.0533,106.8446,106.9141,237260.0
2022-06-17 13:30:00,107.62,107.84,107.59,107.71,109820.0,106.9738,107.1925,106.944,107.0632,109820.0
2022-06-17 13:40:00,107.69,108.09,107.54,107.76,271580.0,107.0434,107.4409,106.8943,107.1129,271580.0
2022-06-17 13:50:00,107.86,108.04,107.75,107.89,227660.0,107.2123,107.3912,107.103,107.2421,227660.0
2022-06-17 14:00:00,107.95,108.28,107.92,108.28,259820.0,107.3018,107.6298,107.272,107.6298,259820.0
2022-06-17 14:10:00,108.24,108.7,108.08,108.46,428120.0,107.59,108.0473,107.431,107.8087,428120.0
2022-06-17 14:20:00,108.53,108.7,108.33,108.36,346120.0,107.8783,108.0473,107.6795,107.7093,346120.0
2022-06-17 14:30:00,108.35,108.35,107.82,108.03,265080.0,107.6994,107.6994,107.1726,107.3813,265080.0
2022-06-17 14:40:00,108.2,108.45,107.94,108.01,177940.0,107.5503,107.7988,107.2918,107.3614,177940.0
2022-06-17 14:50:00,107.92,107.96,107.64,107.75,151980.0,107.272,107.3117,106.9937,107.103,151980.0
2022-06-17 15:00:00,107.76,107.92,107.65,107.67,138660.0,107.1129,107.272,107.0036,107.0235,138660.0
2022-06-17 15:10:00,107.72,107.77,107.27,107.5,344200.0,107.0732,107.1229,106.6259,106.8545,344200.0
2022-06-17 15:20:00,107.54,108.06,107.54,107.95,282400.0,106.8943,107.4111,106.8943,107.3018,282400.0
2022-06-17 15:30:00,107.94,107.97,107.53,107.69,238320.0,107.2918,107.3217,106.8843,107.0434,238320.0
2022-06-17 15:40:00,107.62,107.77,107.29,107.77,639600.0,106.9738,107.1229,106.6458,107.1229,639600.0
2022-06-17 15:50:00,107.63,107.8,107.01,107.12,1389820.0,106.9837,107.1527,106.3674,106.4768,1389820.0
2022-06-21 09:30:00,108.93,110.65,108.6,110.63,1518300.0,108.2759,109.9856,107.9479,109.9657,1518300.0
2022-06-21 09:40:00,110.67,111.43,110.53,110.75,876380.0,110.0055,110.7609,109.8663,110.085,876380.0
2022-06-21 09:50:00,110.73,110.92,110.37,110.92,660760.0,110.0651,110.254,109.7073,110.254,660760.0
2022-06-21 10:00:00,110.89,111.46,110.78,111.09,691440.0,110.2241,110.7907,110.1148,110.4229,691440.0
2022-06-21 10:10:00,111.04,111.87,110.97,111.58,917560.0,110.3732,111.1983,110.3037,110.91,917560.0
2022-06-21 10:20:00,111.66,112.08,111.57,111.84,485440.0,110.9895,111.407,110.9001,111.1684,485440.0
2022-06-21 10:30:00,111.87,112.2,111.63,111.82,391300.0,111.1983,111.5263,110.9597,111.1486,391300.0
2022-06-21 10:40:00,111.84,112.01,111.56,111.92,412760.0,111.1684,111.3374,110.8901,111.248,412760.0
2022-06-21 10:50:00,111.9,112.15,111.78,112.12,336420.0,111.2281,111.4766,111.1088,111.4467,336420.0
2022-06-21 11:00:00,112.16,112.33,112.09,112.15,516820.0,111.4865,111.6555,111.4169,111.4766,516820.0
2022-06-21 11:10:00,112.19,112.49,112.03,112.3,256660.0,111.5163,111.8145,111.3573,111.6257,256660.0
2022-06-21 11:20:00,112.35,112.4,111.99,111.99,210220.0,111.6754,111.7251,111.3175,111.3175,210220.0
2022-06-21 11:30:00,112.0,112.38,111.99,111.99,251440.0,111.3275,111.7052,111.3175,111.3175,251440.0
2022-06-21 11:40:00,111.95,112.28,111.89,112.28,275880.0,111.2778,111.6058,111.2181,111.6058,275880.0
2022-06-21 11:50:00,112.31,112.36,111.92,111.92,345860.0,111.6356,111.6853,111.248,111.248,345860.0
2022-06-21 12:00:00,111.95,112.12,111.67,111.71,366200.0,111.2778,111.4467,110.9995,111.0392,366200.0
2022-06-21 12:10:00,111.76,111.85,111.65,111.72,272620.0,111.0889,111.1784,110.9796,111.0492,272620.0
2022-06-21 12:20:00,111.74,111.9,111.68,111.86,197620.0,111.069,111.2281,111.0094,111.1883,197620.0
2022-06-21 12:30:00,111.86,112.15,111.81,112.1,231440.0,111.1883,111.4766,111.1386,111.4269,231440.0
2022-06-21 12:40:00,112.1,112.13,111.91,111.97,241180.0,111.4269,111.4567,111.238,111.2977,241180.0
2022-06-21 12:50:00,111.97,112.03,111.88,112.03,110420.0,111.2977,111.3573,111.2082,111.3573,110420.0
2022-06-21 13:00:00,112.05,112.05,111.72,111.81,201920.0,111.3772,111.3772,111.0492,111.1386,201920.0
2022-06-21 13:10:00,111.79,112.0,111.79,111.98,144800.0,111.1187,111.3275,111.1187,111.3076,144800.0
2022-06-21 13:20:00,111.93,112.12,111.86,111.98,128880.0,111.2579,111.4467,111.1883,111.3076,128880.0
2022-06-21 13:30:00,111.97,112.15,111.97,112.03,142900.0,111.2977,111.4766,111.2977,111.3573,142900.0
2022-06-21 13:40:00,112.01,112.13,111.89,112.11,169560.0,111.3374,111.4567,111.2181,111.4368,169560.0
2022-06-21 13:50:00,112.13,112.13,111.85,111.93,169600.0,111.4567,111.4567,111.1784,111.2579,169600.0
2022-06-21 14:00:00,111.84,111.91,111.62,111.66,318100.0,111.1684,111.238,110.9498,110.9895,318100.0
2022-06-21 14:10:00,111.67,111.69,111.54,111.63,225980.0,110.9995,111.0193,110.8702,110.9597,225980.0
2022-06-21 14:20:00,111.61,111.84,111.57,111.79,217440.0,110.9398,111.1684,110.9001,111.1187,217440.0
2022-06-21 14:30:00,111.74,111.88,111.57,111.58,162640.0,111.069,111.2082,110.9001,110.91,162640.0
2022-06-21 14:40:00,111.58,111.78,111.54,111.59,155080.0,110.91,111.1088,110.8702,110.9199,155080.0
2022-06-21 14:50:00,111.63,112.15,111.62,112.15,382940.0,110.9597,111.4766,110.9498,111.4766,382940.0
2022-06-21 15:00:00,112.13,112.28,111.98,112.14,298880.0,111.4567,111.6058,111.3076,111.4666,298880.0
2022-06-21 15:10:00,112.15,112.19,111.86,111.96,315640.0,111.4766,111.5163,111.1883,111.2877,315640.0
2022-06-21 15:20:00,111.95,112.07,111.86,111.96,166000.0,111.2778,111.3971,111.1883,111.2877,166000.0
2022-06-21 15:30:00,111.96,112.03,111.81,111.86,301380.0,111.2877,111.3573,111.1386,111.1883,301380.0
2022-06-21 15:40:00,111.89,111.93,111.72,111.87,373600.0,111.2181,111.2579,111.0492,111.1983,373600.0
2022-06-21 15:50:00,111.9,112.13,111.39,111.54,1080200.0,111.2281,111.4567,110.7211,110.8702,1080200.0
2022-06-22 09:30:00,110.56,111.58,110.38,111.15,1137740.0,109.8961,110.91,109.7172,110.4826,1137740.0
2022-06-22 09:40:00,111.3,111.77,110.99,111.62,414720.0,110.6317,111.0989,110.3235,110.9498,414720.0
2022-06-22 09:50:00,111.52,112.3,111.32,111.93,409420.0,110.8504,111.6257,110.6516,111.2579,409420.0
2022-06-22 10:00:00,112.0,112.17,111.77,112.09,217840.0,111.3275,111.4964,111.0989,111.4169,217840.0
2022-06-22 10:10:00,112.08,112.69,111.92,112.69,412100.0,111.407,112.0133,111.248,112.0133,412100.0
2022-06-22 10:20:00,112.56,113.08,112.41,113.07,257040.0,111.8841,112.401,111.735,112.391,257040.0
2022-06-22 10:30:00,112.97,113.31,112.85,113.23,348600.0,112.2916,112.6296,112.1724,112.5501,348600.0
2022-06-22 10:40:00,113.16,113.17,112.49,112.61,159120.0,112.4805,112.4904,111.8145,111.9338,159120.0
2022-06-22 10:50:00,112.57,112.75,112.43,112.67,135280.0,111.894,112.073,111.7549,111.9934,135280.0
2022-06-22 11:00:00,112.67,112.67,112.16,112.38,231280.0,111.9934,111.9934,111.4865,111.7052,231280.0
2022-06-22 11:10:00,112.39,112.54,112.26,112.54,118480.0,111.7151,111.8642,111.5859,111.8642,118480.0
2022-06-22 11:20:00,112.57,112.62,112.4,112.5,114200.0,111.894,111.9437,111.7251,111.8245,114200.0
2022-06-22 11:30:00,112.47,112.84,112.47,112.77,128940.0,111.7946,112.1624,111.7946,112.0928,128940.0
2022-06-22 11:40:00,112.76,112.76,111.9,112.04,255840.0,112.0829,112.0829,111.2281,111.3672,255840.0
2022-06-22 11:50:00,112.0,112.04,111.78,111.78,196040.0,111.3275,111.3672,111.1088,111.1088,196040.0
2022-06-22 12:00:00,111.77,112.27,111.77,111.92,235960.0,111.0989,111.5958,111.0989,111.248,235960.0
2022-06-22 12:10:00,111.9,112.35,111.87,112.32,110380.0,111.2281,111.6754,111.1983,111.6455,110380.0
2022-06-22 12:20:00,112.29,112.45,112.22,112.38,112080.0,111.6157,111.7748,111.5461,111.7052,112080.0
2022-06-22 12:30:00,112.32,112.71,112.29,112.4,65320.0,111.6455,112.0332,111.6157,111.7251,65320.0
2022-06-22 12:40:00,112.43,112.54,112.38,112.41,73760.0,111.7549,111.8642,111.7052,111.735,73760.0
2022-06-22 12:50:00,112.44,112.76,112.33,112.73,161780.0,111.7648,112.0829,111.6555,112.0531,161780.0
2022-06-22 13:00:00,112.73,112.76,112.37,112.59,175640.0,112.0531,112.0829,111.6952,111.9139,175640.0
2022-06-22 13:10:00,112.7,112.98,112.7,112.85,68000.0,112.0233,112.3016,112.0233,112.1724,68000.0
2022-06-22 13:20:00,112.9,113.1,112.86,112.86,92180.0,112.2221,112.4209,112.1823,112.1823,92180.0
2022-06-22 13:30:00,112.93,112.96,112.75,112.75,103360.0,112.2519,112.2817,112.073,112.073,103360.0
2022-06-22 13:40:00,112.7,112.84,112.65,112.84,87080.0,112.0233,112.1624,111.9736,112.1624,87080.0
2022-06-22 13:50:00,112.85,112.85,112.63,112.64,79460.0,112.1724,112.1724,111.9537,111.9636,79460.0
2022-06-22 14:00:00,112.84,113.3,112.75,113.27,197040.0,112.1624,112.6197,112.073,112.5898,197040.0
2022-06-22 14:10:00,113.23,113.35,113.07,113.07,127220.0,112.5501,112.6694,112.391,112.391,127220.0
2022-06-22 14:20:00,113.17,113.2,112.82,112.91,198720.0,112.4904,112.5203,112.1425,112.232,198720.0
2022-06-22 14:30:00,112.91,113.03,112.89,112.94,148880.0,112.232,112.3513,112.2121,112.2618,148880.0
2022-06-22 14:40:00,112.98,113.05,112.81,112.81,135480.0,112.3016,112.3712,112.1326,112.1326,135480.0
2022-06-22 14:50:00,112.8,112.95,112.74,112.84,129700.0,112.1227,112.2718,112.063,112.1624,129700.0
2022-06-22 15:00:00,112.85,113.09,112.66,112.85,192640.0,112.1724,112.4109,111.9835,112.1724,192640.0
2022-06-22 15:10:00,112.72,112.91,112.63,112.63,88560.0,112.0431,112.232,111.9537,111.9537,88560.0
2022-06-22 15:20:00,112.63,112.66,112.08,112.14,192280.0,111.9537,111.9835,111.407,111.4666,192280.0
2022-06-22 15:30:00,112.09,112.13,111.79,111.88,132740.0,111.4169,111.4567,111.1187,111.2082,132740.0
2022-06-22 15:40:00,111.91,111.91,111.26,111.46,415940.0,111.238,111.238,110.5919,110.7907,415940.0
2022-06-22 15:50:00,111.51,112.13,111.42,111.42,827540.0,110.8404,111.4567,110.751,110.751,827540.0
2022-06-23 09:30:00,112.23,112.54,111.28,111.35,854800.0,111.5561,111.8642,110.6118,110.6814,854800.0
2022-06-23 09:40:00,111.44,112.0,111.25,111.78,427900.0,110.7708,111.3275,110.582,111.1088,427900.0
2022-06-23 09:50:00,111.75,112.05,110.93,112.05,369820.0,111.079,111.3772,110.2639,111.3772,369820.0
2022-06-23 10:00:00,111.96,112.36,111.78,112.08,344040.0,111.2877,111.6853,111.1088,111.407,344040.0
2022-06-23 10:10:00,111.85,111.95,111.39,111.63,224640.0,111.1784,111.2778,110.7211,110.9597,224640.0
2022-06-23 10:20:00,111.67,112.28,111.66,112.04,425480.0,110.9995,111.6058,110.9895,111.3672,425480.0
2022-06-23 10:30:00,111.99,112.25,111.84,112.15,152640.0,111.3175,111.576,111.1684,111.4766,152640.0
2022-06-23 10:40:00,112.23,112.74,112.2,112.48,378680.0,111.5561,112.063,111.5263,111.8046,378680.0
2022-06-23 10:50:00,112.48,112.59,112.26,112.52,166800.0,111.8046,111.9139,111.5859,111.8443,166800.0
2022-06-23 11:00:00,112.51,112.51,111.94,112.18,110820.0,111.8344,111.8344,111.2678,111.5064,110820.0
2022-06-23 11:10:00,112.18,112.5,112.16,112.29,151860.0,111.5064,111.8245,111.4865,111.6157,151860.0
2022-06-23 11:20:00,112.25,112.35,112.07,112.1,195080.0,111.576,111.6754,111.3971,111.4269,195080.0
2022-06-23 11:30:00,112.23,112.29,111.9,111.91,200960.0,111.5561,111.6157,111.2281,111.238,200960.0
2022-06-23 11:40:00,111.94,112.12,111.85,112.12,117660.0,111.2678,111.4467,111.1784,111.4467,117660.0
2022-06-23 11:50:00,112.08,112.15,111.78,111.8,74720.0,111.407,111.4766,111.1088,111.1287,74720.0
2022-06-23 12:00:00,111.82,111.9,111.27,111.37,196280.0,111.1486,111.2281,110.6019,110.7013,196280.0
2022-06-23 12:10:00,111.46,111.78,111.39,111.66,159480.0,110.7907,111.1088,110.7211,110.9895,159480.0
2022-06-23 12:20:00,111.72,111.9,111.56,111.79,115640.0,111.0492,111.2281,110.8901,111.1187,115640.0
2022-06-23 12:30:00,111.69,111.75,111.1,111.21,82620.0,111.0193,111.079,110.4329,110.5422,82620.0
2022-06-23 12:40:00,111.12,111.39,110.94,111.26,131840.0,110.4528,110.7211,110.2738,110.5919,131840.0
2022-06-23 12:50:00,111.16,111.26,111.05,111.09,82300.0,110.4925,110.5919,110.3832,110.4229,82300.0
2022-06-23 13:00:00,111.0,111.09,110.67,110.95,200540.0,110.3335,110.4229,110.0055,110.2838,200540.0
2022-06-23 13:10:00,110.9,111.05,110.89,110.94,79080.0,110.2341,110.3832,110.2241,110.2738,79080.0
2022-06-23 13:20:00,110.89,111.05,110.73,110.77,165960.0,110.2241,110.3832,110.0651,110.1049,165960.0
2022-06-23 13:30:00,110.87,110.9,110.59,110.65,96260.0,110.2043,110.2341,109.9259,109.9856,96260.0
2022-06-23 13:40:00,110.65,110.78,110.5,110.76,85800.0,109.9856,110.1148,109.8365,110.0949,85800.0
2022-06-23 13:50:00,110.85,111.05,110.82,110.92,192560.0,110.1844,110.3832,110.1546,110.254,192560.0
2022-06-23 14:00:00,110.96,111.03,110.83,110.95,236220.0,110.2937,110.3633,110.1645,110.2838,236220.0
2022-06-23 14:10:00,110.91,111.0,110.8,110.87,116360.0,110.244,110.3335,110.1347,110.2043,116360.0
2022-06-23 14:20:00,110.88,111.25,110.81,111.25,103440.0,110.2142,110.582,110.1446,110.582,103440.0
2022-06-23 14:30:00,111.28,111.64,111.24,111.49,134820.0,110.6118,110.9696,110.572,110.8205,134820.0
2022-06-23 14:40:00,111.48,111.48,111.24,111.26,67460.0,110.8106,110.8106,110.572,110.5919,67460.0
2022-06-23 14:50:00,111.27,111.32,111.23,111.3,120420.0,110.6019,110.6516,110.5621,110.6317,120420.0
2022-06-23 15:00:00,111.28,111.75,111.19,111.57,124560.0,110.6118,111.079,110.5223,110.9001,124560.0
2022-06-23 15:10:00,111.57,111.63,111.4,111.48,238380.0,110.9001,110.9597,110.7311,110.8106,238380.0
2022-06-23 15:20:00,111.43,111.75,111.43,111.66,217200.0,110.7609,111.079,110.7609,110.9895,217200.0
2022-06-23 15:30:00,111.72,112.08,111.72,111.82,171800.0,111.0492,111.407,111.0492,111.1486,171800.0
2022-06-23 15:40:00,111.83,112.31,111.82,112.3,404220.0,111.1585,111.6356,111.1486,111.6257,404220.0
2022-06-23 15:50:00,112.25,112.68,112.21,112.26,979080.0,111.576,112.0034,111.5362,111.5859,979080.0
2022-06-24 09:30:00,113.0,114.63,112.95,114.63,1303980.0,112.3215,113.9417,112.2718,113.9417,1303980.0
2022-06-24 09:40:00,114.65,115.17,114.38,115.08,584180.0,113.9616,114.4784,113.6932,114.389,584180.0
2022-06-24 09:50:00,115.14,115.47,115.08,115.31,514740.0,114.4486,114.7766,114.389,114.6176,514740.0
2022-06-24 10:00:00,115.41,117.17,115.4,117.17,927700.0,114.717,116.4664,114.7071,116.4664,927700.0
2022-06-24 10:10:00,117.25,117.3,116.4,116.58,803800.0,116.5459,116.5956,115.701,115.88,803800.0
2022-06-24 10:20:00,116.62,116.72,116.08,116.42,541400.0,115.9197,116.0191,115.383,115.7209,541400.0
2022-06-24 10:30:00,116.49,116.54,116.05,116.11,505380.0,115.7905,115.8402,115.3532,115.4128,505380.0
2022-06-24 10:40:00,116.08,116.65,115.9,116.43,274860.0,115.383,115.9495,115.2041,115.7309,274860.0
2022-06-24 10:50:00,116.47,116.65,116.25,116.51,310100.0,115.7706,115.9495,115.552,115.8104,310100.0
2022-06-24 11:00:00,116.5,116.85,116.5,116.74,270860.0,115.8004,116.1483,115.8004,116.039,270860.0
2022-06-24 11:10:00,116.77,116.79,116.3,116.36,232500.0,116.0688,116.0887,115.6017,115.6613,232500.0
2022-06-24 11:20:00,116.26,116.47,116.23,116.47,193520.0,115.5619,115.7706,115.5321,115.7706,193520.0
2022-06-24 11:30:00,116.37,116.58,116.26,116.39,137500.0,115.6712,115.88,115.5619,115.6911,137500.0
2022-06-24 11:40:00,116.41,116.55,116.29,116.55,126720.0,115.711,115.8501,115.5917,115.8501,126720.0
2022-06-24 11:50:00,116.5,116.59,116.32,116.53,126300.0,115.8004,115.8899,115.6215,115.8303,126300.0
2022-06-24 12:00:00,116.53,116.73,116.5,116.69,127740.0,115.8303,116.0291,115.8004,115.9893,127740.0
2022-06-24 12:10:00,116.74,116.82,116.63,116.69,178940.0,116.039,116.1185,115.9297,115.9893,178940.0
2022-06-24 12:20:00,116.69,116.73,116.56,116.61,246520.0,115.9893,116.0291,115.8601,115.9098,246520.0
2022-06-24 12:30:00,116.62,116.71,116.36,116.46,156100.0,115.9197,116.0092,115.6613,115.7607,156100.0
2022-06-24 12:40:00,116.44,116.54,116.31,116.39,115500.0,115.7408,115.8402,115.6116,115.6911,115500.0
2022-06-24 12:50:00,116.37,116.55,116.33,116.51,234640.0,115.6712,115.8501,115.6315,115.8104,234640.0
2022-06-24 13:00:00,116.5,116.63,116.45,116.51,86000.0,115.8004,115.9297,115.7507,115.8104,86000.0
2022-06-24 13:10:00,116.53,116.53,116.4,116.4,76580.0,115.8303,115.8303,115.701,115.701,76580.0
2022-06-24 13:20:00,116.48,116.48,116.35,116.43,92180.0,115.7806,115.7806,115.6513,115.7309,92180.0
2022-06-24 13:30:00,116.36,116.48,116.3,116.37,81360.0,115.6613,115.7806,115.6017,115.6712,81360.0
2022-06-24 13:40:00,116.32,116.45,116.32,116.42,52780.0,115.6215,115.7507,115.6215,115.7209,52780.0
2022-06-24 13:50:00,116.42,116.55,116.39,116.43,58020.0,115.7209,115.8501,115.6911,115.7309,58020.0
2022-06-24 14:00:00,116.49,116.57,116.44,116.53,100720.0,115.7905,115.87,115.7408,115.8303,100720.0
2022-06-24 14:10:00,116.54,116.62,116.46,116.58,128560.0,115.8402,115.9197,115.7607,115.88,128560.0
2022-06-24 14:20:00,116.54,116.67,116.48,116.6,150800.0,115.8402,115.9694,115.7806,115.8998,150800.0
2022-06-24 14:30:00,116.61,116.75,116.57,116.57,183280.0,115.9098,116.0489,115.87,115.87,183280.0
2022-06-24 14:40:00,116.59,116.74,116.53,116.73,136740.0,115.8899,116.039,115.8303,116.0291,136740.0
2022-06-24 14:50:00,116.73,116.75,116.6,116.74,87060.0,116.0291,116.0489,115.8998,116.039,87060.0
2022-06-24 15:00:00,116.74,116.78,116.54,116.77,213700.0,116.039,116.0788,115.8402,116.0688,213700.0
2022-06-24 15:10:00,116.74,117.1,116.7,117.03,263000.0,116.039,116.3968,115.9992,116.3273,263000.0
2022-06-24 15:20:00,117.05,117.3,117.04,117.16,239580.0,116.3471,116.5956,116.3372,116.4565,239580.0
2022-06-24 15:30:00,117.16,117.26,117.05,117.1,437780.0,116.4565,116.5559,116.3471,116.3968,437780.0
2022-06-24 15:40:00,117.12,117.24,117.06,117.16,308160.0,116.4167,116.536,116.3571,116.4565,308160.0
2022-06-24 15:50:00,117.19,118.08,117.17,118.01,1673520.0,116.4863,117.371,116.4664,117.3014,1673520.0
2022-06-27 09:30:00,118.27,118.58,116.89,117.45,1889080.0,117.5598,117.868,116.1881,116.7447,1889080.0
2022-06-27 09:40:00,117.41,117.61,116.5,116.7,661080.0,116.705,116.9038,115.8004,115.9992,661080.0
2022-06-27 09:50:00,116.65,117.59,116.55,117.15,306120.0,115.9495,116.8839,115.8501,116.4465,306120.0
2022-06-27 10:00:00,117.27,117.95,117.08,117.23,377700.0,116.5658,117.2417,116.377,116.5261,377700.0
2022-06-27 10:10:00,117.23,117.23,116.8,116.88,327940.0,116.5261,116.5261,116.0986,116.1782,327940.0
2022-06-27 10:20:00,116.92,117.22,116.87,117.03,172820.0,116.2179,116.5161,116.1682,116.3273,172820.0
2022-06-27 10:30:00,116.99,117.23,116.98,117.1,244400.0,116.2875,116.5261,116.2776,116.3968,244400.0
2022-06-27 10:40:00,117.14,117.49,117.01,117.43,169500.0,116.4366,116.7845,116.3074,116.7249,169500.0
2022-06-27 10:50:00,117.38,117.66,117.3,117.4,273380.0,116.6752,116.9535,116.5956,116.695,273380.0
2022-06-27 11:00:00,117.39,117.47,116.81,116.82,331100.0,116.6851,116.7646,116.1086,116.1185,331100.0
2022-06-27 11:10:00,116.79,116.94,116.59,116.72,359000.0,116.0887,116.2378,115.8899,116.0191,359000.0
2022-06-27 11:20:00,116.73,117.1,116.7,117.0,261980.0,116.0291,116.3968,115.9992,116.2974,261980.0
2022-06-27 11:30:00,116.91,117.0,116.55,116.74,166240.0,116.208,116.2974,115.8501,116.039,166240.0
2022-06-27 11:40:00,116.77,117.11,116.77,116.9,230380.0,116.0688,116.4068,116.0688,116.198,230380.0
2022-06-27 11:50:00,116.87,116.9,116.7,116.8,194860.0,116.1682,116.198,115.9992,116.0986,194860.0
2022-06-27 12:00:00,116.79,116.89,116.35,116.38,208280.0,116.0887,116.1881,115.6513,115.6812,208280.0
2022-06-27 12:10:00,116.38,116.63,116.2,116.41,156680.0,115.6812,115.9297,115.5023,115.711,156680.0
2022-06-27 12:20:00,116.41,116.41,115.78,115.99,248880.0,115.711,115.711,115.0848,115.2935,248880.0
2022-06-27 12:30:00,115.95,115.97,115.7,115.97,96340.0,115.2538,115.2736,115.0053,115.2736,96340.0
2022-06-27 12:40:00,115.91,116.13,115.81,116.1,194280.0,115.214,115.4327,115.1146,115.4029,194280.0
2022-06-27 12:50:00,116.07,116.27,116.01,116.21,98960.0,115.373,115.5718,115.3134,115.5122,98960.0
2022-06-27 13:00:00,116.25,116.25,115.9,116.1,159320.0,115.552,115.552,115.2041,115.4029,159320.0
2022-06-27 13:10:00,116.04,116.31,116.04,116.26,68960.0,115.3432,115.6116,115.3432,115.5619,68960.0
2022-06-27 13:20:00,116.26,116.28,116.0,116.05,135360.0,115.5619,115.5818,115.3035,115.3532,135360.0
2022-06-27 13:30:00,116.03,116.05,115.82,116.0,126060.0,115.3333,115.3532,115.1245,115.3035,126060.0
2022-06-27 13:40:00,115.91,115.97,115.47,115.49,179180.0,115.214,115.2736,114.7766,114.7965,179180.0
2022-06-27 13:50:00,115.64,115.8,115.58,115.75,130260.0,114.9456,115.1047,114.886,115.055,130260.0
2022-06-27 14:00:00,115.72,115.72,115.38,115.43,138480.0,115.0251,115.0251,114.6872,114.7369,138480.0
2022-06-27 14:10:00,115.41,115.89,115.36,115.85,148040.0,114.717,115.1941,114.6673,115.1544,148040.0
2022-06-27 14:20:00,115.83,115.89,115.4,115.46,206420.0,115.1345,115.1941,114.7071,114.7667,206420.0
2022-06-27 14:30:00,115.5,115.75,115.42,115.68,244260.0,114.8065,115.055,114.7269,114.9854,244260.0
2022-06-27 14:40:00,115.69,115.72,115.48,115.72,137060.0,114.9953,115.0251,114.7866,115.0251,137060.0
2022-06-27 14:50:00,115.64,115.71,115.46,115.46,272740.0,114.9456,115.0152,114.7667,114.7667,272740.0
2022-06-27 15:00:00,115.45,115.57,115.18,115.44,219880.0,114.7568,114.876,114.4884,114.7468,219880.0
2022-06-27 15:10:00,115.46,115.82,115.46,115.72,144300.0,114.7667,115.1245,114.7667,115.0251,144300.0
2022-06-27 15:20:00,115.75,115.79,115.55,115.63,141300.0,115.055,115.0947,114.8562,114.9357,141300.0
2022-06-27 15:30:00,115.59,115.59,115.18,115.27,240660.0,114.8959,114.8959,114.4884,114.5778,240660.0
2022-06-27 15:40:00,115.32,116.17,115.28,116.14,883540.0,114.6275,115.4724,114.5878,115.4426,883540.0
2022-06-27 15:50:00,116.14,116.15,115.42,115.87,699580.0,115.4426,115.4526,114.7269,115.1742,699580.0
2022-06-28 09:30:00,115.8,117.31,115.79,116.43,1413360.0,115.1047,116.6056,115.0947,115.7309,1413360.0
2022-06-28 09:40:00,116.57,116.75,115.25,115.65,746300.0,115.87,116.0489,114.558,114.9556,746300.0
2022-06-28 09:50:00,115.72,115.99,115.36,115.77,469160.0,115.0251,115.2935,114.6673,115.0748,469160.0
2022-06-28 10:00:00,115.69,115.95,114.91,115.1,410260.0,114.9953,115.2538,114.22,114.4089,410260.0
2022-06-28 10:10:00,115.15,115.31,115.05,115.13,193760.0,114.4586,114.6176,114.3592,114.4387,193760.0
2022-06-28 10:20:00,115.1,115.19,114.58,114.68,554040.0,114.4089,114.4983,113.892,113.9914,554040.0
2022-06-28 10:30:00,114.61,114.61,113.78,114.6,595240.0,113.9218,113.9218,113.0968,113.9119,595240.0
2022-06-28 10:40:00,114.59,114.59,114.01,114.29,167160.0,113.9019,113.9019,113.3254,113.6037,167160.0
2022-06-28 10:50:00,114.26,114.39,114.0,114.29,148520.0,113.5739,113.7031,113.3155,113.6037,148520.0
2022-06-28 11:00:00,114.26,114.41,114.09,114.21,192060.0,113.5739,113.723,113.4049,113.5242,192060.0
2022-06-28 11:10:00,114.2,114.35,113.96,113.96,117160.0,113.5143,113.6634,113.2757,113.2757,117160.0
2022-06-28 11:20:00,114.05,114.05,113.69,113.72,337740.0,113.3652,113.3652,113.0073,113.0371,337740.0
2022-06-28 11:30:00,113.71,113.87,113.51,113.55,171980.0,113.0272,113.1862,112.8284,112.8682,171980.0
2022-06-28 11:40:00,113.52,113.52,113.1,113.22,365400.0,112.8383,112.8383,112.4209,112.5401,365400.0
2022-06-28 11:50:00,113.25,113.25,112.88,112.88,202160.0,112.57,112.57,112.2022,112.2022,202160.0
2022-06-28 12:00:00,112.96,112.96,112.46,112.71,611080.0,112.2817,112.2817,111.7847,112.0332,611080.0
2022-06-28 12:10:00,112.74,113.06,112.3,112.64,286640.0,112.063,112.3811,111.6257,111.9636,286640.0
2022-06-28 12:20:00,112.59,112.75,112.48,112.65,274760.0,111.9139,112.073,111.8046,111.9736,274760.0
2022-06-28 12:30:00,112.63,112.84,112.43,112.76,149320.0,111.9537,112.1624,111.7549,112.0829,149320.0
2022-06-28 12:40:00,112.8,113.0,112.75,112.9,194940.0,112.1227,112.3215,112.073,112.2221,194940.0
2022-06-28 12:50:00,112.92,112.92,112.53,112.81,142060.0,112.2419,112.2419,111.8543,112.1326,142060.0
2022-06-28 13:00:00,112.75,112.75,112.26,112.26,157420.0,112.073,112.073,111.5859,111.5859,157420.0
2022-06-28 13:10:00,112.31,112.39,112.24,112.32,135740.0,111.6356,111.7151,111.566,111.6455,135740.0
2022-06-28 13:20:00,112.32,112.51,112.11,112.51,149720.0,111.6455,111.8344,111.4368,111.8344,149720.0
2022-06-28 13:30:00,112.43,112.52,112.25,112.36,163520.0,111.7549,111.8443,111.576,111.6853,163520.0
2022-06-28 13:40:00,112.38,112.5,112.24,112.4,93160.0,111.7052,111.8245,111.566,111.7251,93160.0
2022-06-28 13:50:00,112.4,112.41,112.15,112.21,101140.0,111.7251,111.735,111.4766,111.5362,101140.0
2022-06-28 14:00:00,112.17,112.42,112.1,112.28,200580.0,111.4964,111.7449,111.4269,111.6058,200580.0
2022-06-28 14:10:00,112.25,112.48,112.24,112.36,259860.0,111.576,111.8046,111.566,111.6853,259860.0
2022-06-28 14:20:00,112.36,112.72,112.36,112.71,150480.0,111.6853,112.0431,111.6853,112.0332,150480.0
2022-06-28 14:30:00,112.64,112.75,112.47,112.51,307660.0,111.9636,112.073,111.7946,111.8344,307660.0
2022-06-28 14:40:00,112.5,112.86,112.42,112.81,136100.0,111.8245,112.1823,111.7449,112.1326,136100.0
2022-06-28 14:50:00,112.82,112.85,112.56,112.64,164740.0,112.1425,112.1724,111.8841,111.9636,164740.0
2022-06-28 15:00:00,112.56,112.68,112.23,112.27,144920.0,111.8841,112.0034,111.5561,111.5958,144920.0
2022-06-28 15:10:00,112.29,112.46,112.15,112.45,136080.0,111.6157,111.7847,111.4766,111.7748,136080.0
2022-06-28 15:20:00,112.42,112.51,112.25,112.44,140960.0,111.7449,111.8344,111.576,111.7648,140960.0
2022-06-28 15:30:00,112.4,112.62,112.34,112.45,171420.0,111.7251,111.9437,111.6654,111.7748,171420.0
2022-06-28 15:40:00,112.46,112.47,112.17,112.33,418760.0,111.7847,111.7946,111.4964,111.6555,418760.0
2022-06-28 15:50:00,112.25,112.36,111.85,112.01,1340040.0,111.576,111.6853,111.1784,111.3374,1340040.0
2022-06-29 09:30:00,111.67,112.05,111.16,111.8,704440.0,110.9995,111.3772,110.4925,111.1287,704440.0
2022-06-29 09:40:00,111.66,111.9,111.16,111.5,339040.0,110.9895,111.2281,110.4925,110.8305,339040.0
2022-06-29 09:50:00,111.4,112.81,111.4,112.61,405320.0,110.7311,112.1326,110.7311,111.9338,405320.0
2022-06-29 10:00:00,112.48,113.16,112.35,112.76,279560.0,111.8046,112.4805,111.6754,112.0829,279560.0
2022-06-29 10:10:00,112.65,112.85,111.81,111.91,256820.0,111.9736,112.1724,111.1386,111.238,256820.0
2022-06-29 10:20:00,111.94,112.5,111.86,112.22,215560.0,111.2678,111.8245,111.1883,111.5461,215560.0
2022-06-29 10:30:00,112.25,112.51,111.76,112.08,191620.0,111.576,111.8344,111.0889,111.407,191620.0
2022-06-29 10:40:00,112.02,112.41,112.0,112.14,289080.0,111.3474,111.735,111.3275,111.4666,289080.0
2022-06-29 10:50:00,112.18,112.32,111.86,112.0,209080.0,111.5064,111.6455,111.1883,111.3275,209080.0
2022-06-29 11:00:00,111.94,112.02,111.66,111.95,200000.0,111.2678,111.3474,110.9895,111.2778,200000.0
2022-06-29 11:10:00,112.01,112.2,111.75,111.8,105580.0,111.3374,111.5263,111.079,111.1287,105580.0
2022-06-29 11:20:00,111.78,111.96,111.59,111.91,228020.0,111.1088,111.2877,110.9199,111.238,228020.0
2022-06-29 11:30:00,111.93,112.39,111.81,112.13,96640.0,111.2579,111.7151,111.1386,111.4567,96640.0
2022-06-29 11:40:00,112.12,112.16,111.84,111.84,103780.0,111.4467,111.4865,111.1684,111.1684,103780.0
2022-06-29 11:50:00,111.83,112.22,111.83,112.02,140120.0,111.1585,111.5461,111.1585,111.3474,140120.0
2022-06-29 12:00:00,112.0,112.02,111.37,111.37,106520.0,111.3275,111.3474,110.7013,110.7013,106520.0
2022-06-29 12:10:00,111.42,111.5,111.28,111.31,118180.0,110.751,110.8305,110.6118,110.6416,118180.0
2022-06-29 12:20:00,111.39,111.45,110.98,111.08,124020.0,110.7211,110.7808,110.3136,110.413,124020.0
2022-06-29 12:30:00,111.07,111.52,111.07,111.52,205080.0,110.4031,110.8504,110.4031,110.8504,205080.0
2022-06-29 12:40:00,111.42,111.44,111.19,111.29,72900.0,110.751,110.7708,110.5223,110.6217,72900.0
2022-06-29 12:50:00,111.29,111.33,111.05,111.26,93320.0,110.6217,110.6615,110.3832,110.5919,93320.0
2022-06-29 13:00:00,111.25,111.45,111.11,111.38,66440.0,110.582,110.7808,110.4428,110.7112,66440.0
2022-06-29 13:10:00,111.43,111.46,110.92,111.05,58720.0,110.7609,110.7907,110.254,110.3832,58720.0
2022-06-29 13:20:00,111.0,111.15,110.91,111.15,122480.0,110.3335,110.4826,110.244,110.4826,122480.0
2022-06-29 13:30:00,111.12,111.26,110.98,111.26,108140.0,110.4528,110.5919,110.3136,110.5919,108140.0
2022-06-29 13:40:00,111.25,111.33,111.12,111.13,131260.0,110.582,110.6615,110.4528,110.4627,131260.0
2022-06-29 13:50:00,111.15,111.28,111.08,111.23,130600.0,110.4826,110.6118,110.413,110.5621,130600.0
2022-06-29 14:00:00,111.23,111.6,111.2,111.5,158220.0,110.5621,110.9299,110.5323,110.8305,158220.0
2022-06-29 14:10:00,111.5,111.52,111.3,111.41,118100.0,110.8305,110.8504,110.6317,110.741,118100.0
2022-06-29 14:20:00,111.35,111.36,111.17,111.3,118200.0,110.6814,110.6913,110.5025,110.6317,118200.0
2022-06-29 14:30:00,111.21,111.26,111.1,111.1,104440.0,110.5422,110.5919,110.4329,110.4329,104440.0
2022-06-29 14:40:00,111.05,111.05,110.87,110.95,83420.0,110.3832,110.3832,110.2043,110.2838,83420.0
2022-06-29 14:50:00,110.93,111.11,110.9,111.11,97040.0,110.2639,110.4428,110.2341,110.4428,97040.0
2022-06-29 15:00:00,111.1,111.29,110.94,111.21,120860.0,110.4329,110.6217,110.2738,110.5422,120860.0
2022-06-29 15:10:00,111.15,111.35,111.06,111.26,73160.0,110.4826,110.6814,110.3931,110.5919,73160.0
2022-06-29 15:20:00,111.15,111.76,111.15,111.76,106980.0,110.4826,111.0889,110.4826,111.0889,106980.0
2022-06-29 15:30:00,111.73,111.73,111.35,111.48,111260.0,111.0591,111.0591,110.6814,110.8106,111260.0
2022-06-29 15:40:00,111.52,111.54,111.32,111.35,219680.0,110.8504,110.8702,110.6516,110.6814,219680.0
2022-06-29 15:50:00,111.5,111.82,111.18,111.66,830340.0,110.8305,111.1486,110.5124,110.9895,830340.0
2022-06-30 09:30:00,110.0,110.84,108.78,108.9,1407080.0,109.3395,110.1744,108.1268,108.2461,1407080.0
2022-06-30 09:40:00,108.81,109.15,108.15,108.28,703780.0,108.1566,108.4946,107.5006,107.6298,703780.0
2022-06-30 09:50:00,108.28,108.4,107.68,107.75,482100.0,107.6298,107.7491,107.0334,107.103,482100.0
2022-06-30 10:00:00,107.7,107.7,106.75,106.97,646560.0,107.0533,107.0533,106.109,106.3277,646560.0
2022-06-30 10:10:00,106.95,107.41,106.81,107.35,576260.0,106.3078,106.765,106.1686,106.7054,576260.0
2022-06-30 10:20:00,107.31,107.7,107.05,107.62,360100.0,106.6656,107.0533,106.4072,106.9738,360100.0
2022-06-30 10:30:00,107.63,108.3,107.63,107.78,391380.0,106.9837,107.6497,106.9837,107.1328,391380.0
2022-06-30 10:40:00,107.82,108.23,107.75,108.23,204620.0,107.1726,107.5801,107.103,107.5801,204620.0
2022-06-30 10:50:00,108.14,108.82,108.04,108.72,330020.0,107.4906,108.1666,107.3912,108.0672,330020.0
2022-06-30 11:00:00,108.72,108.72,108.09,108.63,312960.0,108.0672,108.0672,107.4409,107.9777,312960.0
2022-06-30 11:10:00,108.58,109.08,108.47,109.05,261280.0,107.928,108.425,107.8187,108.3952,261280.0
2022-06-30 11:20:00,108.96,110.0,108.94,109.47,525240.0,108.3057,109.3395,108.2858,108.8127,525240.0
2022-06-30 11:30:00,109.45,109.47,109.06,109.17,181960.0,108.7928,108.8127,108.4051,108.5145,181960.0
2022-06-30 11:40:00,109.26,109.8,109.15,109.64,218400.0,108.6039,109.1407,108.4946,108.9816,218400.0
2022-06-30 11:50:00,109.56,110.03,109.39,109.96,291080.0,108.9021,109.3693,108.7331,109.2997,291080.0
2022-06-30 12:00:00,110.0,110.08,109.22,109.3,283840.0,109.3395,109.419,108.5642,108.6437,283840.0
2022-06-30 12:10:00,109.26,109.64,109.2,109.64,187500.0,108.6039,108.9816,108.5443,108.9816,187500.0
2022-06-30 12:20:00,109.69,110.57,109.69,110.5,310220.0,109.0313,109.9061,109.0313,109.8365,310220.0
2022-06-30 12:30:00,110.56,110.89,110.21,110.29,301580.0,109.8961,110.2241,109.5482,109.6277,301580.0
2022-06-30 12:40:00,110.26,110.59,110.26,110.37,161880.0,109.5979,109.9259,109.5979,109.7073,161880.0
2022-06-30 12:50:00,110.28,110.39,110.15,110.28,162660.0,109.6178,109.7271,109.4886,109.6178,162660.0
2022-06-30 13:00:00,110.35,110.55,110.05,110.15,106800.0,109.6874,109.8862,109.3892,109.4886,106800.0
2022-06-30 13:10:00,110.05,110.05,109.61,109.66,164140.0,109.3892,109.3892,108.9518,109.0015,164140.0
2022-06-30 13:20:00,109.66,109.87,109.62,109.84,184800.0,109.0015,109.2103,108.9618,109.1804,184800.0
2022-06-30 13:30:00,109.95,110.18,109.86,110.09,95520.0,109.2898,109.5184,109.2003,109.4289,95520.0
2022-06-30 13:40:00,110.2,110.35,109.84,110.13,197720.0,109.5383,109.6874,109.1804,109.4687,197720.0
2022-06-30 13:50:00,110.15,110.38,110.01,110.07,91160.0,109.4886,109.7172,109.3494,109.4091,91160.0
2022-06-30 14:00:00,110.11,110.14,109.9,109.91,113000.0,109.4488,109.4786,109.2401,109.25,113000.0
2022-06-30 14:10:00,109.95,110.09,109.76,109.96,89000.0,109.2898,109.4289,109.1009,109.2997,89000.0
2022-06-30 14:20:00,110.01,110.02,109.49,109.69,175920.0,109.3494,109.3594,108.8325,109.0313,175920.0
2022-06-30 14:30:00,109.72,109.88,109.63,109.76,116620.0,109.0612,109.2202,108.9717,109.1009,116620.0
2022-06-30 14:40:00,109.77,109.82,109.25,109.41,120820.0,109.1109,109.1606,108.594,108.753,120820.0
2022-06-30 14:50:00,109.41,109.43,109.1,109.23,164040.0,108.753,108.7729,108.4449,108.5741,164040.0
2022-06-30 15:00:00,109.27,109.33,108.55,108.6,249800.0,108.6139,108.6735,107.8982,107.9479,249800.0
2022-06-30 15:10:00,108.58,108.63,108.37,108.49,312000.0,107.928,107.9777,107.7193,107.8385,312000.0
2022-06-30 15:20:00,108.54,109.18,108.48,109.18,434880.0,107.8882,108.5244,107.8286,108.5244,434880.0
2022-06-30 15:30:00,109.19,109.51,109.05,109.25,409880.0,108.5343,108.8524,108.3952,108.594,409880.0
2022-06-30 15:40:00,109.2,109.4,108.74,108.9,643580.0,108.5443,108.7431,108.087,108.2461,643580.0
2022-06-30 15:50:00,108.88,109.25,108.46,108.96,1315860.0,108.2262,108.594,107.8087,108.3057,1315860.0
2022-07-01 09:30:00,107.93,108.47,107.11,107.48,1359520.0,107.2819,107.8187,106.4668,106.8346,1359520.0
2022-07-01 09:40:00,107.48,108.9,107.45,108.67,794880.0,106.8346,108.2461,106.8048,108.0175,794880.0
2022-07-01 09:50:00,108.67,109.14,108.35,108.6,541780.0,108.0175,108.4846,107.6994,107.9479,541780.0
2022-07-01 10:00:00,108.57,109.25,108.09,108.28,556860.0,107.9181,108.594,107.4409,107.6298,556860.0
2022-07-01 10:10:00,108.32,108.34,107.58,107.99,310960.0,107.6696,107.6894,106.934,107.3415,310960.0
2022-07-01 10:20:00,107.9,108.08,107.5,107.51,187600.0,107.2521,107.431,106.8545,106.8644,187600.0
2022-07-01 10:30:00,107.64,107.65,107.03,107.21,254460.0,106.9937,107.0036,106.3873,106.5662,254460.0
2022-07-01 10:40:00,107.2,107.31,107.06,107.13,303900.0,106.5563,106.6656,106.4171,106.4867,303900.0
2022-07-01 10:50:00,107.16,107.37,106.73,107.05,291240.0,106.5165,106.7253,106.0891,106.4072,291240.0
2022-07-01 11:00:00,106.97,107.45,106.75,107.36,273940.0,106.3277,106.8048,106.109,106.7153,273940.0
2022-07-01 11:10:00,107.38,107.82,107.23,107.69,244880.0,106.7352,107.1726,106.5861,107.0434,244880.0
2022-07-01 11:20:00,107.64,107.77,107.28,107.45,171920.0,106.9937,107.1229,106.6358,106.8048,171920.0
2022-07-01 11:30:00,107.47,107.77,107.47,107.7,164300.0,106.8247,107.1229,106.8247,107.0533,164300.0
2022-07-01 11:40:00,107.66,107.79,107.51,107.68,116800.0,107.0135,107.1428,106.8644,107.0334,116800.0
2022-07-01 11:50:00,107.6,107.64,107.3,107.42,208180.0,106.9539,106.9937,106.6557,106.775,208180.0
2022-07-01 12:00:00,107.3,107.42,107.18,107.41,118980.0,106.6557,106.775,106.5364,106.765,118980.0
2022-07-01 12:10:00,107.37,107.55,107.2,107.54,88540.0,106.7253,106.9042,106.5563,106.8943,88540.0
2022-07-01 12:20:00,107.5,107.59,107.48,107.59,75600.0,106.8545,106.944,106.8346,106.944,75600.0
2022-07-01 12:30:00,107.6,107.6,107.23,107.28,199140.0,106.9539,106.9539,106.5861,106.6358,199140.0
2022-07-01 12:40:00,107.28,107.34,107.13,107.16,212200.0,106.6358,106.6955,106.4867,106.5165,212200.0
2022-07-01 12:50:00,107.15,107.24,106.87,106.87,145480.0,106.5066,106.5961,106.2283,106.2283,145480.0
2022-07-01 13:00:00,106.88,107.01,106.83,106.95,131920.0,106.2382,106.3674,106.1885,106.3078,131920.0
2022-07-01 13:10:00,107.0,107.05,106.87,106.99,120680.0,106.3575,106.4072,106.2283,106.3476,120680.0
2022-07-01 13:20:00,106.95,107.24,106.95,107.08,120140.0,106.3078,106.5961,106.3078,106.437,120140.0
2022-07-01 13:30:00,107.07,107.3,107.0,107.28,124940.0,106.4271,106.6557,106.3575,106.6358,124940.0
2022-07-01 13:40:00,107.29,107.64,107.28,107.6,145400.0,106.6458,106.9937,106.6358,106.9539,145400.0
2022-07-01 13:50:00,107.57,107.58,107.33,107.53,235900.0,106.9241,106.934,106.6855,106.8843,235900.0
2022-07-01 14:00:00,107.52,107.55,107.37,107.44,163220.0,106.8744,106.9042,106.7253,106.7949,163220.0
2022-07-01 14:10:00,107.35,107.75,107.35,107.75,92360.0,106.7054,107.103,106.7054,107.103,92360.0
2022-07-01 14:20:00,107.76,107.93,107.63,107.9,281440.0,107.1129,107.2819,106.9837,107.2521,281440.0
2022-07-01 14:30:00,107.95,108.11,107.87,107.95,170840.0,107.3018,107.4608,107.2223,107.3018,170840.0
2022-07-01 14:40:00,107.96,108.06,107.89,107.98,228300.0,107.3117,107.4111,107.2421,107.3316,228300.0
2022-07-01 14:50:00,107.98,107.99,107.68,107.91,219360.0,107.3316,107.3415,107.0334,107.262,219360.0
2022-07-01 15:00:00,107.98,108.02,107.65,107.95,151520.0,107.3316,107.3714,107.0036,107.3018,151520.0
2022-07-01 15:10:00,107.92,108.27,107.92,108.08,117220.0,107.272,107.6199,107.272,107.431,117220.0
2022-07-01 15:20:00,108.1,108.25,107.84,108.25,253100.0,107.4509,107.6,107.1925,107.6,253100.0
2022-07-01 15:30:00,108.3,108.71,108.3,108.68,317780.0,107.6497,108.0572,107.6497,108.0274,317780.0
2022-07-01 15:40:00,108.68,108.81,108.5,108.66,384040.0,108.0274,108.1566,107.8485,108.0075,384040.0
2022-07-01 15:50:00,108.67,108.74,108.34,108.74,1327240.0,108.0175,108.087,107.6894,108.087,1327240.0
2022-07-05 09:30:00,107.31,107.35,105.73,106.19,1819880.0,106.6656,106.7054,105.0951,105.5524,1819880.0
2022-07-05 09:40:00,106.16,107.21,106.1,106.84,610700.0,105.5225,106.5662,105.4629,106.1985,610700.0
2022-07-05 09:50:00,106.87,107.04,106.51,106.9,461180.0,106.2283,106.3973,105.8704,106.2581,461180.0
2022-07-05 10:00:00,106.94,107.05,106.37,106.92,494080.0,106.2979,106.4072,105.7313,106.278,494080.0
2022-07-05 10:10:00,106.87,107.73,106.83,107.51,639520.0,106.2283,107.0831,106.1885,106.8644,639520.0
2022-07-05 10:20:00,107.51,108.37,107.47,108.11,557540.0,106.8644,107.7193,106.8247,107.4608,557540.0
2022-07-05 10:30:00,108.13,109.38,107.94,109.24,334000.0,107.4807,108.7232,107.2918,108.584,334000.0
2022-07-05 10:40:00,109.17,109.65,108.65,108.87,227860.0,108.5145,108.9916,107.9976,108.2163,227860.0
2022-07-05 10:50:00,108.76,108.82,108.42,108.63,231180.0,108.1069,108.1666,107.769,107.9777,231180.0
2022-07-05 11:00:00,108.61,108.61,108.06,108.37,316640.0,107.9578,107.9578,107.4111,107.7193,316640.0
2022-07-05 11:10:00,108.33,108.77,108.15,108.69,148760.0,107.6795,108.1169,107.5006,108.0373,148760.0
2022-07-05 11:20:00,108.75,108.93,108.54,108.9,164860.0,108.097,108.2759,107.8882,108.2461,164860.0
2022-07-05 11:30:00,108.78,109.0,108.64,108.81,146220.0,108.1268,108.3455,107.9876,108.1566,146220.0
2022-07-05 11:40:00,108.85,109.9,108.85,109.8,377780.0,108.1964,109.2401,108.1964,109.1407,377780.0
2022-07-05 11:50:00,109.9,110.05,109.75,109.77,257220.0,109.2401,109.3892,109.091,109.1109,257220.0
2022-07-05 12:00:00,109.81,110.05,109.48,110.0,253160.0,109.1506,109.3892,108.8226,109.3395,253160.0
2022-07-05 12:10:00,110.0,110.26,109.91,110.13,188460.0,109.3395,109.5979,109.25,109.4687,188460.0
2022-07-05 12:20:00,110.1,110.8,110.07,110.61,252360.0,109.4389,110.1347,109.4091,109.9458,252360.0
2022-07-05 12:30:00,110.66,110.95,110.55,110.73,153860.0,109.9955,110.2838,109.8862,110.0651,153860.0
2022-07-05 12:40:00,110.77,110.88,110.41,110.41,189320.0,110.1049,110.2142,109.747,109.747,189320.0
2022-07-05 12:50:00,110.37,110.61,110.32,110.43,116200.0,109.7073,109.9458,109.6576,109.7669,116200.0
2022-07-05 13:00:00,110.45,110.76,110.39,110.76,140320.0,109.7868,110.0949,109.7271,110.0949,140320.0
2022-07-05 13:10:00,110.81,111.4,110.8,111.4,369280.0,110.1446,110.7311,110.1347,110.7311,369280.0
2022-07-05 13:20:00,111.36,111.58,111.19,111.56,297900.0,110.6913,110.91,110.5223,110.8901,297900.0
2022-07-05 13:30:00,111.55,112.09,111.5,111.99,268440.0,110.8802,111.4169,110.8305,111.3175,268440.0
2022-07-05 13:40:00,112.05,112.08,111.44,111.6,231840.0,111.3772,111.407,110.7708,110.9299,231840.0
2022-07-05 13:50:00,111.61,111.97,111.54,111.97,181820.0,110.9398,111.2977,110.8702,111.2977,181820.0
2022-07-05 14:00:00,111.88,112.11,111.77,112.01,178960.0,111.2082,111.4368,111.0989,111.3374,178960.0
2022-07-05 14:10:00,112.03,112.1,111.89,112.1,158140.0,111.3573,111.4269,111.2181,111.4269,158140.0
2022-07-05 14:20:00,112.1,112.57,112.06,112.51,220720.0,111.4269,111.894,111.3871,111.8344,220720.0
2022-07-05 14:30:00,112.53,113.14,112.53,113.13,421120.0,111.8543,112.4606,111.8543,112.4507,421120.0
2022-07-05 14:40:00,113.08,113.13,112.65,112.8,486500.0,112.401,112.4507,111.9736,112.1227,486500.0
2022-07-05 14:50:00,112.79,112.93,112.77,112.86,158320.0,112.1127,112.2519,112.0928,112.1823,158320.0
2022-07-05 15:00:00,112.82,113.1,112.68,113.02,251140.0,112.1425,112.4209,112.0034,112.3413,251140.0
2022-07-05 15:10:00,113.06,113.09,112.49,112.52,204000.0,112.3811,112.4109,111.8145,111.8443,204000.0
2022-07-05 15:20:00,112.55,113.11,112.52,112.99,428580.0,111.8742,112.4308,111.8443,112.3115,428580.0
2022-07-05 15:30:00,113.03,113.17,112.88,113.03,405640.0,112.3513,112.4904,112.2022,112.3513,405640.0
2022-07-05 15:40:00,113.06,113.38,113.04,113.32,387400.0,112.3811,112.6992,112.3612,112.6395,387400.0
2022-07-05 15:50:00,113.3,113.34,112.91,113.29,919980.0,112.6197,112.6594,112.232,112.6097,919980.0
2022-07-06 09:30:00,113.34,113.85,112.15,112.15,1110800.0,112.6594,113.1664,111.4766,111.4766,1110800.0
2022-07-06 09:40:00,112.15,112.69,111.48,111.96,743200.0,111.4766,112.0133,110.8106,111.2877,743200.0
2022-07-06 09:50:00,111.93,113.33,111.88,113.28,405740.0,111.2579,112.6495,111.2082,112.5998,405740.0
2022-07-06 10:00:00,113.31,113.84,112.52,113.6,550460.0,112.6296,113.1564,111.8443,112.9179,550460.0
2022-07-06 10:10:00,113.64,113.64,112.78,113.25,490200.0,112.9576,112.9576,112.1028,112.57,490200.0
2022-07-06 10:20:00,113.22,113.68,113.17,113.45,342280.0,112.5401,112.9974,112.4904,112.7688,342280.0
2022-07-06 10:30:00,113.5,113.68,113.29,113.54,237780.0,112.8185,112.9974,112.6097,112.8582,237780.0
2022-07-06 10:40:00,113.52,113.83,113.32,113.47,358920.0,112.8383,113.1465,112.6395,112.7886,358920.0
2022-07-06 10:50:00,113.48,113.82,113.38,113.75,220420.0,112.7986,113.1365,112.6992,113.067,220420.0
2022-07-06 11:00:00,113.75,113.79,113.28,113.44,250160.0,113.067,113.1067,112.5998,112.7588,250160.0
2022-07-06 11:10:00,113.29,113.57,113.15,113.56,121620.0,112.6097,112.888,112.4706,112.8781,121620.0
2022-07-06 11:20:00,113.56,113.63,113.27,113.32,55840.0,112.8781,112.9477,112.5898,112.6395,55840.0
2022-07-06 11:30:00,113.27,113.27,112.86,113.01,148720.0,112.5898,112.5898,112.1823,112.3314,148720.0
2022-07-06 11:40:00,112.93,113.1,112.9,113.06,112620.0,112.2519,112.4209,112.2221,112.3811,112620.0
2022-07-06 11:50:00,112.98,113.22,112.95,113.06,275640.0,112.3016,112.5401,112.2718,112.3811,275640.0
2022-07-06 12:00:00,113.02,113.09,112.92,112.97,148100.0,112.3413,112.4109,112.2419,112.2916,148100.0
2022-07-06 12:10:00,112.94,113.29,112.94,113.25,74440.0,112.2618,112.6097,112.2618,112.57,74440.0
2022-07-06 12:20:00,113.34,113.49,113.26,113.49,79980.0,112.6594,112.8085,112.5799,112.8085,79980.0
2022-07-06 12:30:00,113.46,113.74,113.37,113.55,135280.0,112.7787,113.057,112.6892,112.8682,135280.0
2022-07-06 12:40:00,113.49,113.66,113.44,113.58,78520.0,112.8085,112.9775,112.7588,112.898,78520.0
2022-07-06 12:50:00,113.55,113.65,113.42,113.57,96720.0,112.8682,112.9676,112.7389,112.888,96720.0
2022-07-06 13:00:00,113.59,113.82,113.59,113.75,285000.0,112.9079,113.1365,112.9079,113.067,285000.0
2022-07-06 13:10:00,113.68,113.79,113.64,113.74,76000.0,112.9974,113.1067,112.9576,113.057,76000.0
2022-07-06 13:20:00,113.79,113.81,113.62,113.67,113360.0,113.1067,113.1266,112.9377,112.9874,113360.0
2022-07-06 13:30:00,113.69,113.8,113.66,113.76,78700.0,113.0073,113.1167,112.9775,113.0769,78700.0
2022-07-06 13:40:00,113.78,113.78,113.6,113.75,92980.0,113.0968,113.0968,112.9179,113.067,92980.0
2022-07-06 13:50:00,113.71,113.94,113.7,113.86,119320.0,113.0272,113.2558,113.0173,113.1763,119320.0
2022-07-06 14:00:00,113.61,114.4,113.52,113.98,419440.0,112.9278,113.7131,112.8383,113.2956,419440.0
2022-07-06 14:10:00,113.93,113.94,113.31,113.32,318820.0,113.2459,113.2558,112.6296,112.6395,318820.0
2022-07-06 14:20:00,113.4,113.96,113.25,113.91,350900.0,112.7191,113.2757,112.57,113.226,350900.0
2022-07-06 14:30:00,113.97,114.21,113.55,113.92,461520.0,113.2856,113.5242,112.8682,113.2359,461520.0
2022-07-06 14:40:00,113.99,114.69,113.99,114.46,443380.0,113.3055,114.0013,113.3055,113.7727,443380.0
2022-07-06 14:50:00,114.39,114.87,114.36,114.81,294160.0,113.7031,114.1802,113.6733,114.1206,294160.0
2022-07-06 15:00:00,114.83,114.91,114.5,114.87,308040.0,114.1405,114.22,113.8125,114.1802,308040.0
2022-07-06 15:10:00,114.88,115.42,114.87,115.4,385520.0,114.1902,114.7269,114.1802,114.7071,385520.0
2022-07-06 15:20:00,115.39,115.59,115.33,115.46,390260.0,114.6971,114.8959,114.6375,114.7667,390260.0
2022-07-06 15:30:00,115.43,115.58,115.16,115.2,368820.0,114.7369,114.886,114.4685,114.5083,368820.0
2022-07-06 15:40:00,115.17,115.24,114.77,114.94,485940.0,114.4784,114.548,114.0808,114.2498,485940.0
2022-07-06 15:50:00,114.76,114.86,114.1,114.57,910220.0,114.0709,114.1703,113.4149,113.882,910220.0
2022-07-07 09:30:00,115.08,116.3,114.83,115.97,1643300.0,114.389,115.6017,114.1405,115.2736,1643300.0
2022-07-07 09:40:00,116.15,116.4,115.93,116.13,583700.0,115.4526,115.701,115.2339,115.4327,583700.0
2022-07-07 09:50:00,116.19,116.46,115.97,116.05,522740.0,115.4923,115.7607,115.2736,115.3532,522740.0
2022-07-07 10:00:00,116.12,116.18,115.71,116.14,474860.0,115.4227,115.4824,115.0152,115.4426,474860.0
2022-07-07 10:10:00,116.17,116.68,116.0,116.43,415240.0,115.4724,115.9794,115.3035,115.7309,415240.0
2022-07-07 10:20:00,116.42,116.53,116.26,116.44,233280.0,115.7209,115.8303,115.5619,115.7408,233280.0
2022-07-07 10:30:00,116.55,116.9,116.4,116.66,568320.0,115.8501,116.198,115.701,115.9595,568320.0
2022-07-07 10:40:00,116.83,117.0,116.71,116.91,294340.0,116.1285,116.2974,116.0092,116.208,294340.0
2022-07-07 10:50:00,116.89,117.14,116.85,116.85,244380.0,116.1881,116.4366,116.1483,116.1483,244380.0
2022-07-07 11:00:00,116.88,117.25,116.88,117.21,289520.0,116.1782,116.5459,116.1782,116.5062,289520.0
2022-07-07 11:10:00,117.18,117.18,116.91,116.97,174020.0,116.4764,116.4764,116.208,116.2676,174020.0
2022-07-07 11:20:00,116.96,117.08,116.63,116.8,198660.0,116.2577,116.377,115.9297,116.0986,198660.0
2022-07-07 11:30:00,116.83,117.17,116.75,117.03,328240.0,116.1285,116.4664,116.0489,116.3273,328240.0
2022-07-07 11:40:00,117.05,117.45,117.03,117.45,255780.0,116.3471,116.7447,116.3273,116.7447,255780.0
2022-07-07 11:50:00,117.48,117.54,117.3,117.54,365100.0,116.7746,116.8342,116.5956,116.8342,365100.0
2022-07-07 12:00:00,117.54,117.59,117.31,117.47,209600.0,116.8342,116.8839,116.6056,116.7646,209600.0
2022-07-07 12:10:00,117.53,117.55,117.05,117.3,241680.0,116.8243,116.8441,116.3471,116.5956,241680.0
2022-07-07 12:20:00,117.31,117.34,117.2,117.29,159480.0,116.6056,116.6354,116.4962,116.5857,159480.0
2022-07-07 12:30:00,117.32,117.65,117.31,117.65,256740.0,116.6155,116.9435,116.6056,116.9435,256740.0
2022-07-07 12:40:00,117.65,117.88,117.61,117.8,386240.0,116.9435,117.1722,116.9038,117.0926,386240.0
2022-07-07 12:50:00,117.75,117.86,117.64,117.85,196700.0,117.0429,117.1523,116.9336,117.1423,196700.0
2022-07-07 13:00:00,117.85,118.07,117.82,118.03,239040.0,117.1423,117.361,117.1125,117.3213,239040.0
2022-07-07 13:10:00,118.02,118.02,117.69,117.86,199460.0,117.3113,117.3113,116.9833,117.1523,199460.0
2022-07-07 13:20:00,117.86,117.9,117.71,117.76,148640.0,117.1523,117.192,117.0032,117.0529,148640.0
2022-07-07 13:30:00,117.71,117.92,117.66,117.76,326720.0,117.0032,117.2119,116.9535,117.0529,326720.0
2022-07-07 13:40:00,117.79,118.34,117.79,118.17,250540.0,117.0827,117.6294,117.0827,117.4604,250540.0
2022-07-07 13:50:00,118.17,118.58,118.13,118.54,441040.0,117.4604,117.868,117.4207,117.8282,441040.0
2022-07-07 14:00:00,118.56,118.73,118.5,118.63,302560.0,117.8481,118.0171,117.7884,117.9177,302560.0
2022-07-07 14:10:00,118.67,118.72,118.52,118.63,195520.0,117.9574,118.0071,117.8083,117.9177,195520.0
2022-07-07 14:20:00,118.65,119.0,118.62,118.95,227360.0,117.9375,118.2854,117.9077,118.2357,227360.0
2022-07-07 14:30:00,118.88,119.0,118.67,118.72,324560.0,118.1662,118.2854,117.9574,118.0071,324560.0
2022-07-07 14:40:00,118.72,118.78,118.54,118.78,169980.0,118.0071,118.0668,117.8282,118.0668,169980.0
2022-07-07 14:50:00,118.78,118.82,118.63,118.82,144060.0,118.0668,118.1065,117.9177,118.1065,144060.0
2022-07-07 15:00:00,118.83,118.92,118.75,118.84,199540.0,118.1165,118.2059,118.0369,118.1264,199540.0
2022-07-07 15:10:00,118.85,119.17,118.82,119.16,333020.0,118.1363,118.4544,118.1065,118.4445,333020.0
2022-07-07 15:20:00,119.15,119.19,118.74,118.74,410200.0,118.4345,118.4743,118.027,118.027,410200.0
2022-07-07 15:30:00,118.72,118.9,118.69,118.72,349380.0,118.0071,118.186,117.9773,118.0071,349380.0
2022-07-07 15:40:00,118.7,118.82,118.6,118.78,502640.0,117.9872,118.1065,117.8878,118.0668,502640.0
2022-07-07 15:50:00,118.78,119.07,118.76,118.78,1322500.0,118.0668,118.355,118.0469,118.0668,1322500.0
2022-07-08 09:30:00,117.11,118.15,116.9,118.14,750280.0,116.4068,117.4405,116.198,117.4306,750280.0
2022-07-08 09:40:00,118.17,118.43,117.5,117.5,526760.0,117.4604,117.7189,116.7944,116.7944,526760.0
2022-07-08 09:50:00,117.48,117.8,117.1,117.59,434720.0,116.7746,117.0926,116.3968,116.8839,434720.0
2022-07-08 10:00:00,117.57,118.18,117.46,118.17,246080.0,116.864,117.4704,116.7547,117.4604,246080.0
2022-07-08 10:10:00,118.12,118.72,118.05,118.22,431460.0,117.4107,118.0071,117.3411,117.5101,431460.0
2022-07-08 10:20:00,118.27,118.69,118.09,118.53,237180.0,117.5598,117.9773,117.3809,117.8183,237180.0
2022-07-08 10:30:00,118.6,118.76,118.49,118.52,135440.0,117.8878,118.0469,117.7785,117.8083,135440.0
2022-07-08 10:40:00,118.55,118.6,118.3,118.3,189400.0,117.8381,117.8878,117.5896,117.5896,189400.0
2022-07-08 10:50:00,118.32,118.35,118.0,118.32,252800.0,117.6095,117.6393,117.2914,117.6095,252800.0
2022-07-08 11:00:00,118.4,119.13,118.32,119.09,228800.0,117.689,118.4147,117.6095,118.3749,228800.0
2022-07-08 11:10:00,119.1,119.25,118.97,119.25,202460.0,118.3848,118.5339,118.2556,118.5339,202460.0
2022-07-08 11:20:00,119.26,119.68,119.26,119.58,313800.0,118.5439,118.9614,118.5439,118.862,313800.0
2022-07-08 11:30:00,119.53,119.66,119.21,119.33,183200.0,118.8123,118.9415,118.4942,118.6135,183200.0
2022-07-08 11:40:00,119.35,119.48,118.94,119.03,263940.0,118.6333,118.7626,118.2258,118.3153,263940.0
2022-07-08 11:50:00,118.97,119.49,118.97,119.49,164400.0,118.2556,118.7725,118.2556,118.7725,164400.0
2022-07-08 12:00:00,119.49,119.55,119.0,119.13,283680.0,118.7725,118.8321,118.2854,118.4147,283680.0
2022-07-08 12:10:00,119.07,119.35,118.89,118.98,213100.0,118.355,118.6333,118.1761,118.2656,213100.0
2022-07-08 12:20:00,118.96,118.99,118.16,118.19,344520.0,118.2457,118.2755,117.4505,117.4803,344520.0
2022-07-08 12:30:00,118.11,118.39,117.92,117.98,170660.0,117.4008,117.6791,117.2119,117.2716,170660.0
2022-07-08 12:40:00,117.9,118.06,117.75,118.06,238660.0,117.192,117.3511,117.0429,117.3511,238660.0
2022-07-08 12:50:00,118.03,118.31,118.0,118.21,187000.0,117.3213,117.5996,117.2914,117.5002,187000.0
2022-07-08 13:00:00,118.24,118.71,118.19,118.71,251600.0,117.53,117.9972,117.4803,117.9972,251600.0
2022-07-08 13:10:00,118.75,118.84,118.63,118.84,168380.0,118.0369,118.1264,117.9177,118.1264,168380.0
2022-07-08 13:20:00,118.79,119.06,118.65,119.03,141060.0,118.0767,118.3451,117.9375,118.3153,141060.0
2022-07-08 13:30:00,119.04,119.07,118.88,119.05,189860.0,118.3252,118.355,118.1662,118.3351,189860.0
2022-07-08 13:40:00,119.04,119.24,119.0,119.2,162020.0,118.3252,118.524,118.2854,118.4842,162020.0
2022-07-08 13:50:00,119.19,119.29,119.03,119.09,113720.0,118.4743,118.5737,118.3153,118.3749,113720.0
2022-07-08 14:00:00,119.09,119.32,118.91,119.27,151360.0,118.3749,118.6035,118.196,118.5538,151360.0
2022-07-08 14:10:00,119.29,119.29,119.15,119.24,87220.0,118.5737,118.5737,118.4345,118.524,87220.0
2022-07-08 14:20:00,119.25,119.41,119.25,119.34,185320.0,118.5339,118.693,118.5339,118.6234,185320.0
2022-07-08 14:30:00,119.32,119.41,119.24,119.34,231800.0,118.6035,118.693,118.524,118.6234,231800.0
2022-07-08 14:40:00,119.35,119.48,119.2,119.28,233600.0,118.6333,118.7626,118.4842,118.5638,233600.0
2022-07-08 14:50:00,119.27,119.33,119.06,119.25,171020.0,118.5538,118.6135,118.3451,118.5339,171020.0
2022-07-08 15:00:00,119.24,119.28,119.05,119.05,196040.0,118.524,118.5638,118.3351,118.3351,196040.0
2022-07-08 15:10:00,119.07,119.25,119.07,119.22,169020.0,118.355,118.5339,118.355,118.5041,169020.0
2022-07-08 15:20:00,119.18,119.22,118.41,118.92,570280.0,118.4644,118.5041,117.699,118.2059,570280.0
2022-07-08 15:30:00,118.93,119.24,118.82,119.16,419480.0,118.2159,118.524,118.1065,118.4445,419480.0
2022-07-08 15:40:00,119.16,119.32,119.11,119.24,257920.0,118.4445,118.6035,118.3948,118.524,257920.0
2022-07-08 15:50:00,119.13,119.5,119.13,119.39,655420.0,118.4147,118.7824,118.4147,118.6731,655420.0
2022-07-11 09:30:00,117.93,118.0,115.81,116.0,990400.0,117.2219,117.2914,115.1146,115.3035,990400.0
2022-07-11 09:40:00,115.99,116.27,115.45,115.84,513780.0,115.2935,115.5718,114.7568,115.1444,513780.0
2022-07-11 09:50:00,115.85,116.16,115.48,116.14,413760.0,115.1544,115.4625,114.7866,115.4426,413760.0
2022-07-11 10:00:00,116.13,116.18,115.66,116.07,271380.0,115.4327,115.4824,114.9655,115.373,271380.0
2022-07-11 10:10:00,116.08,116.83,116.06,116.51,586560.0,115.383,116.1285,115.3631,115.8104,586560.0
2022-07-11 10:20:00,116.55,116.81,116.26,116.71,286440.0,115.8501,116.1086,115.5619,116.0092,286440.0
2022-07-11 10:30:00,116.75,116.88,116.55,116.8,183540.0,116.0489,116.1782,115.8501,116.0986,183540.0
2022-07-11 10:40:00,116.83,117.12,116.83,117.03,138280.0,116.1285,116.4167,116.1285,116.3273,138280.0
2022-07-11 10:50:00,116.96,117.07,116.63,116.63,148000.0,116.2577,116.367,115.9297,115.9297,148000.0
2022-07-11 11:00:00,116.63,117.02,116.55,116.96,96160.0,115.9297,116.3173,115.8501,116.2577,96160.0
2022-07-11 11:10:00,116.91,117.06,116.83,116.83,194500.0,116.208,116.3571,116.1285,116.1285,194500.0
2022-07-11 11:20:00,116.84,116.93,116.69,116.82,97760.0,116.1384,116.2279,115.9893,116.1185,97760.0
2022-07-11 11:30:00,116.86,117.03,116.69,116.82,123000.0,116.1583,116.3273,115.9893,116.1185,123000.0
2022-07-11 11:40:00,116.68,116.86,116.63,116.64,75960.0,115.9794,116.1583,115.9297,115.9396,75960.0
2022-07-11 11:50:00,116.6,116.79,116.54,116.79,44080.0,115.8998,116.0887,115.8402,116.0887,44080.0
2022-07-11 12:00:00,116.67,116.69,116.43,116.64,50000.0,115.9694,115.9893,115.7309,115.9396,50000.0
2022-07-11 12:10:00,116.73,116.73,116.55,116.55,100320.0,116.0291,116.0291,115.8501,115.8501,100320.0
2022-07-11 12:20:00,116.37,116.54,116.22,116.48,167640.0,115.6712,115.8402,115.5221,115.7806,167640.0
2022-07-11 12:30:00,116.49,116.53,116.35,116.49,93680.0,115.7905,115.8303,115.6513,115.7905,93680.0
2022-07-11 12:40:00,116.47,116.47,116.23,116.29,113960.0,115.7706,115.7706,115.5321,115.5917,113960.0
2022-07-11 12:50:00,116.29,116.35,116.17,116.32,77640.0,115.5917,115.6513,115.4724,115.6215,77640.0
2022-07-11 13:00:00,116.31,116.55,116.27,116.51,121500.0,115.6116,115.8501,115.5718,115.8104,121500.0
2022-07-11 13:10:00,116.55,116.59,116.4,116.43,159320.0,115.8501,115.8899,115.701,115.7309,159320.0
2022-07-11 13:20:00,116.4,116.55,116.28,116.28,110040.0,115.701,115.8501,115.5818,115.5818,110040.0
2022-07-11 13:30:00,116.24,116.41,116.24,116.31,139820.0,115.542,115.711,115.542,115.6116,139820.0
2022-07-11 13:40:00,116.33,116.48,116.31,116.35,153260.0,115.6315,115.7806,115.6116,115.6513,153260.0
2022-07-11 13:50:00,116.36,116.42,116.15,116.22,159920.0,115.6613,115.7209,115.4526,115.5221,159920.0
2022-07-11 14:00:00,116.24,116.27,116.08,116.14,97000.0,115.542,115.5718,115.383,115.4426,97000.0
2022-07-11 14:10:00,116.05,116.1,115.86,116.0,150560.0,115.3532,115.4029,115.1643,115.3035,150560.0
2022-07-11 14:20:00,115.96,116.04,115.92,115.98,119000.0,115.2637,115.3432,115.2239,115.2836,119000.0
2022-07-11 14:30:00,115.98,116.05,115.85,115.86,98100.0,115.2836,115.3532,115.1544,115.1643,98100.0
2022-07-11 14:40:00,115.87,116.18,115.87,116.05,110800.0,115.1742,115.4824,115.1742,115.3532,110800.0
2022-07-11 14:50:00,115.96,116.11,115.92,115.97,96000.0,115.2637,115.4128,115.2239,115.2736,96000.0
2022-07-11 15:00:00,115.95,115.95,115.65,115.71,130580.0,115.2538,115.2538,114.9556,115.0152,130580.0
2022-07-11 15:10:00,115.74,115.88,115.67,115.76,124280.0,115.045,115.1842,114.9754,115.0649,124280.0
2022-07-11 15:20:00,115.72,115.86,115.61,115.83,131480.0,115.0251,115.1643,114.9158,115.1345,131480.0
2022-07-11 15:30:00,115.85,115.91,115.71,115.77,218780.0,115.1544,115.214,115.0152,115.0748,218780.0
2022-07-11 15:40:00,115.81,115.97,115.7,115.74,288740.0,115.1146,115.2736,115.0053,115.045,288740.0
2022-07-11 15:50:00,115.66,115.71,115.33,115.68,690140.0,114.9655,115.0152,114.6375,114.9854,690140.0
2022-07-12 09:30:00,116.22,116.97,115.85,116.74,784380.0,115.5221,116.2676,115.1544,116.039,784380.0
2022-07-12 09:40:00,116.7,116.9,115.99,116.01,280840.0,115.9992,116.198,115.2935,115.3134,280840.0
2022-07-12 09:50:00,115.89,116.19,115.19,115.2,266140.0,115.1941,115.4923,114.4983,114.5083,266140.0
2022-07-12 10:00:00,115.11,115.33,114.4,115.0,306440.0,114.4188,114.6375,113.7131,114.3095,306440.0
2022-07-12 10:10:00,115.0,115.36,114.91,115.31,250960.0,114.3095,114.6673,114.22,114.6176,250960.0
2022-07-12 10:20:00,115.38,115.5,115.02,115.23,176540.0,114.6872,114.8065,114.3293,114.5381,176540.0
2022-07-12 10:30:00,115.29,115.8,115.21,115.25,275700.0,114.5977,115.1047,114.5182,114.558,275700.0
2022-07-12 10:40:00,115.19,115.42,115.11,115.36,225420.0,114.4983,114.7269,114.4188,114.6673,225420.0
2022-07-12 10:50:00,115.28,115.62,115.14,115.59,163860.0,114.5878,114.9257,114.4486,114.8959,163860.0
2022-07-12 11:00:00,115.6,115.77,115.4,115.76,347580.0,114.9059,115.0748,114.7071,115.0649,347580.0
2022-07-12 11:10:00,115.85,116.07,115.53,115.65,313260.0,115.1544,115.373,114.8363,114.9556,313260.0
2022-07-12 11:20:00,115.68,115.91,115.6,115.8,118760.0,114.9854,115.214,114.9059,115.1047,118760.0
2022-07-12 11:30:00,115.85,115.86,115.34,115.39,204540.0,115.1544,115.1643,114.6474,114.6971,204540.0
2022-07-12 11:40:00,115.53,115.53,115.07,115.33,156900.0,114.8363,114.8363,114.379,114.6375,156900.0
2022-07-12 11:50:00,115.35,115.42,115.22,115.42,101100.0,114.6574,114.7269,114.5281,114.7269,101100.0
2022-07-12 12:00:00,115.4,115.58,115.24,115.24,121680.0,114.7071,114.886,114.548,114.548,121680.0
2022-07-12 12:10:00,115.22,115.54,115.22,115.49,78700.0,114.5281,114.8462,114.5281,114.7965,78700.0
2022-07-12 12:20:00,115.58,115.58,115.41,115.58,67880.0,114.886,114.886,114.717,114.886,67880.0
2022-07-12 12:30:00,115.56,115.84,115.5,115.8,87940.0,114.8661,115.1444,114.8065,115.1047,87940.0
2022-07-12 12:40:00,115.72,115.92,115.68,115.92,94000.0,115.0251,115.2239,114.9854,115.2239,94000.0
2022-07-12 12:50:00,115.87,115.88,115.69,115.85,119480.0,115.1742,115.1842,114.9953,115.1544,119480.0
2022-07-12 13:00:00,115.86,116.06,115.55,115.6,189600.0,115.1643,115.3631,114.8562,114.9059,189600.0
2022-07-12 13:10:00,115.54,115.73,115.5,115.58,63300.0,114.8462,115.0351,114.8065,114.886,63300.0
2022-07-12 13:20:00,115.6,115.67,115.45,115.64,75280.0,114.9059,114.9754,114.7568,114.9456,75280.0
2022-07-12 13:30:00,115.63,115.89,115.62,115.75,112280.0,114.9357,115.1941,114.9257,115.055,112280.0
2022-07-12 13:40:00,115.78,115.88,115.63,115.76,91620.0,115.0848,115.1842,114.9357,115.0649,91620.0
2022-07-12 13:50:00,115.72,115.88,115.69,115.78,82620.0,115.0251,115.1842,114.9953,115.0848,82620.0
2022-07-12 14:00:00,115.81,115.81,115.37,115.45,136560.0,115.1146,115.1146,114.6772,114.7568,136560.0
2022-07-12 14:10:00,115.45,115.53,115.4,115.45,83400.0,114.7568,114.8363,114.7071,114.7568,83400.0
2022-07-12 14:20:00,115.4,115.49,115.39,115.48,110520.0,114.7071,114.7965,114.6971,114.7866,110520.0
2022-07-12 14:30:00,115.49,115.51,114.99,115.25,313940.0,114.7965,114.8164,114.2995,114.558,313940.0
2022-07-12 14:40:00,115.1,115.25,115.09,115.12,193440.0,114.4089,114.558,114.3989,114.4287,193440.0
2022-07-12 14:50:00,115.1,115.15,114.84,114.87,187480.0,114.4089,114.4586,114.1504,114.1802,187480.0
2022-07-12 15:00:00,114.84,114.85,114.09,114.09,550600.0,114.1504,114.1604,113.4049,113.4049,550600.0
2022-07-12 15:10:00,114.13,114.26,113.94,114.26,261160.0,113.4447,113.5739,113.2558,113.5739,261160.0
2022-07-12 15:20:00,114.23,114.26,113.79,113.97,206500.0,113.5441,113.5739,113.1067,113.2856,206500.0
2022-07-12 15:30:00,114.0,114.02,113.69,113.94,315860.0,113.3155,113.3353,113.0073,113.2558,315860.0
2022-07-12 15:40:00,113.94,114.09,113.7,113.89,481020.0,113.2558,113.4049,113.0173,113.2061,481020.0
2022-07-12 15:50:00,113.91,114.25,113.91,114.02,1000300.0,113.226,113.564,113.226,113.3353,1000300.0
2022-07-13 09:30:00,111.66,112.84,111.35,112.09,1552660.0,110.9895,112.1624,110.6814,111.4169,1552660.0
2022-07-13 09:40:00,112.07,112.4,111.21,112.38,1108140.0,111.3971,111.7251,110.5422,111.7052,1108140.0
2022-07-13 09:50:00,112.35,112.47,111.67,112.31,403540.0,111.6754,111.7946,110.9995,111.6356,403540.0
2022-07-13 10:00:00,112.31,112.68,111.94,112.28,435820.0,111.6356,112.0034,111.2678,111.6058,435820.0
2022-07-13 10:10:00,112.35,113.0,112.15,112.28,342700.0,111.6754,112.3215,111.4766,111.6058,342700.0
2022-07-13 10:20:00,112.23,112.75,112.21,112.68,326900.0,111.5561,112.073,111.5362,112.0034,326900.0
2022-07-13 10:30:00,112.58,113.1,112.43,112.87,415040.0,111.904,112.4209,111.7549,112.1922,415040.0
2022-07-13 10:40:00,112.9,114.15,112.9,113.92,499900.0,112.2221,113.4646,112.2221,113.2359,499900.0
2022-07-13 10:50:00,113.93,114.2,113.24,113.5,464360.0,113.2459,113.5143,112.56,112.8185,464360.0
2022-07-13 11:00:00,113.5,113.76,113.25,113.5,225940.0,112.8185,113.0769,112.57,112.8185,225940.0
2022-07-13 11:10:00,113.55,113.65,113.13,113.27,202840.0,112.8682,112.9676,112.4507,112.5898,202840.0
2022-07-13 11:20:00,113.31,113.35,112.91,112.93,221360.0,112.6296,112.6694,112.232,112.2519,221360.0
2022-07-13 11:30:00,112.93,112.95,112.65,112.66,299020.0,112.2519,112.2718,111.9736,111.9835,299020.0
2022-07-13 11:40:00,112.66,112.78,112.36,112.59,288380.0,111.9835,112.1028,111.6853,111.9139,288380.0
2022-07-13 11:50:00,112.63,112.8,112.63,112.71,155280.0,111.9537,112.1227,111.9537,112.0332,155280.0
2022-07-13 12:00:00,112.71,112.72,112.47,112.67,219200.0,112.0332,112.0431,111.7946,111.9934,219200.0
2022-07-13 12:10:00,112.61,112.61,111.97,112.14,231140.0,111.9338,111.9338,111.2977,111.4666,231140.0
2022-07-13 12:20:00,112.16,112.19,111.98,112.14,200480.0,111.4865,111.5163,111.3076,111.4666,200480.0
2022-07-13 12:30:00,112.08,112.24,112.04,112.17,176860.0,111.407,111.566,111.3672,111.4964,176860.0
2022-07-13 12:40:00,112.14,112.19,111.99,112.13,175800.0,111.4666,111.5163,111.3175,111.4567,175800.0
2022-07-13 12:50:00,112.13,112.64,112.08,112.64,152580.0,111.4567,111.9636,111.407,111.9636,152580.0
2022-07-13 13:00:00,112.58,113.1,112.44,112.75,403660.0,111.904,112.4209,111.7648,112.073,403660.0
2022-07-13 13:10:00,112.76,113.07,112.43,112.52,212340.0,112.0829,112.391,111.7549,111.8443,212340.0
2022-07-13 13:20:00,112.55,112.74,112.48,112.69,123780.0,111.8742,112.063,111.8046,112.0133,123780.0
2022-07-13 13:30:00,112.61,112.64,112.08,112.1,271820.0,111.9338,111.9636,111.407,111.4269,271820.0
2022-07-13 13:40:00,112.1,112.35,111.95,112.18,505100.0,111.4269,111.6754,111.2778,111.5064,505100.0
2022-07-13 13:50:00,112.29,112.31,112.11,112.25,162720.0,111.6157,111.6356,111.4368,111.576,162720.0
2022-07-13 14:00:00,112.13,112.16,111.2,111.43,616940.0,111.4567,111.4865,110.5323,110.7609,616940.0
2022-07-13 14:10:00,111.46,111.73,111.43,111.66,286080.0,110.7907,111.0591,110.7609,110.9895,286080.0
2022-07-13 14:20:00,111.72,111.94,111.51,111.94,330820.0,111.0492,111.2678,110.8404,111.2678,330820.0
2022-07-13 14:30:00,111.96,112.16,111.78,112.16,344720.0,111.2877,111.4865,111.1088,111.4865,344720.0
2022-07-13 14:40:00,112.13,112.21,112.0,112.1,201320.0,111.4567,111.5362,111.3275,111.4269,201320.0
2022-07-13 14:50:00,112.15,112.27,111.9,112.16,209560.0,111.4766,111.5958,111.2281,111.4865,209560.0
2022-07-13 15:00:00,112.35,112.35,111.67,111.78,453500.0,111.6754,111.6754,110.9995,111.1088,453500.0
2022-07-13 15:10:00,111.83,112.19,111.83,112.12,351100.0,111.1585,111.5163,111.1585,111.4467,351100.0
2022-07-13 15:20:00,112.12,112.21,111.68,111.72,452680.0,111.4467,111.5362,111.0094,111.0492,452680.0
2022-07-13 15:30:00,111.74,111.74,111.38,111.61,463180.0,111.069,111.069,110.7112,110.9398,463180.0
2022-07-13 15:40:00,111.59,111.59,111.28,111.44,507360.0,110.9199,110.9199,110.6118,110.7708,507360.0
2022-07-13 15:50:00,111.42,111.65,111.3,111.33,1291780.0,110.751,110.9796,110.6317,110.6615,1291780.0
2022-07-14 09:30:00,110.24,110.89,109.0,109.18,1273060.0,109.578,110.2241,108.3455,108.5244,1273060.0
2022-07-14 09:40:00,109.13,109.88,108.93,109.58,710180.0,108.4747,109.2202,108.2759,108.922,710180.0
2022-07-14 09:50:00,109.44,109.74,109.15,109.17,299900.0,108.7828,109.081,108.4946,108.5145,299900.0
2022-07-14 10:00:00,109.1,109.12,108.5,108.67,526300.0,108.4449,108.4648,107.8485,108.0175,526300.0
2022-07-14 10:10:00,108.72,108.77,108.37,108.52,413380.0,108.0672,108.1169,107.7193,107.8684,413380.0
2022-07-14 10:20:00,108.49,109.05,108.49,108.94,464040.0,107.8385,108.3952,107.8385,108.2858,464040.0
2022-07-14 10:30:00,109.02,109.44,108.82,109.44,323740.0,108.3654,108.7828,108.1666,108.7828,323740.0
2022-07-14 10:40:00,109.43,109.86,109.43,109.73,267460.0,108.7729,109.2003,108.7729,109.0711,267460.0
2022-07-14 10:50:00,109.71,110.16,109.6,109.78,307300.0,109.0512,109.4985,108.9419,109.1208,307300.0
2022-07-14 11:00:00,109.84,110.2,109.69,110.02,166020.0,109.1804,109.5383,109.0313,109.3594,166020.0
2022-07-14 11:10:00,110.2,110.37,109.89,110.37,205940.0,109.5383,109.7073,109.2301,109.7073,205940.0
2022-07-14 11:20:00,110.34,110.52,110.24,110.3,190320.0,109.6774,109.8564,109.578,109.6377,190320.0
2022-07-14 11:30:00,110.31,110.35,109.64,110.14,733240.0,109.6476,109.6874,108.9816,109.4786,733240.0
2022-07-14 11:40:00,110.07,110.76,110.07,110.5,272380.0,109.4091,110.0949,109.4091,109.8365,272380.0
2022-07-14 11:50:00,110.43,110.62,110.33,110.39,175600.0,109.7669,109.9558,109.6675,109.7271,175600.0
2022-07-14 12:00:00,110.46,110.52,110.09,110.15,97040.0,109.7967,109.8564,109.4289,109.4886,97040.0
2022-07-14 12:10:00,110.15,110.31,110.08,110.25,114060.0,109.4886,109.6476,109.419,109.588,114060.0
2022-07-14 12:20:00,110.19,110.34,109.92,109.97,76960.0,109.5283,109.6774,109.26,109.3097,76960.0
2022-07-14 12:30:00,109.99,110.2,109.97,110.16,76840.0,109.3295,109.5383,109.3097,109.4985,76840.0
2022-07-14 12:40:00,110.14,110.2,109.57,109.6,228880.0,109.4786,109.5383,108.9121,108.9419,228880.0
2022-07-14 12:50:00,109.56,109.78,109.35,109.74,232440.0,108.9021,109.1208,108.6934,109.081,232440.0
2022-07-14 13:00:00,109.7,109.7,109.4,109.48,179820.0,109.0413,109.0413,108.7431,108.8226,179820.0
2022-07-14 13:10:00,109.46,109.75,109.28,109.66,179700.0,108.8027,109.091,108.6238,109.0015,179700.0
2022-07-14 13:20:00,109.71,110.33,109.71,110.3,257900.0,109.0512,109.6675,109.0512,109.6377,257900.0
2022-07-14 13:30:00,110.25,110.32,110.07,110.24,156820.0,109.588,109.6576,109.4091,109.578,156820.0
2022-07-14 13:40:00,110.31,110.56,110.25,110.36,347520.0,109.6476,109.8961,109.588,109.6973,347520.0
2022-07-14 13:50:00,110.41,110.44,110.1,110.12,158260.0,109.747,109.7768,109.4389,109.4588,158260.0
2022-07-14 14:00:00,110.12,110.35,110.03,110.35,122840.0,109.4588,109.6874,109.3693,109.6874,122840.0
2022-07-14 14:10:00,110.31,110.7,110.21,110.54,196720.0,109.6476,110.0353,109.5482,109.8762,196720.0
2022-07-14 14:20:00,110.61,110.83,110.57,110.75,254300.0,109.9458,110.1645,109.9061,110.085,254300.0
2022-07-14 14:30:00,110.71,111.07,110.61,111.05,180900.0,110.0452,110.4031,109.9458,110.3832,180900.0
2022-07-14 14:40:00,111.05,111.09,110.57,110.57,176360.0,110.3832,110.4229,109.9061,109.9061,176360.0
2022-07-14 14:50:00,110.59,110.77,110.48,110.68,110500.0,109.9259,110.1049,109.8166,110.0154,110500.0
2022-07-14 15:00:00,110.72,110.75,110.37,110.37,131620.0,110.0552,110.085,109.7073,109.7073,131620.0
2022-07-14 15:10:00,110.38,110.61,110.32,110.56,171000.0,109.7172,109.9458,109.6576,109.8961,171000.0
2022-07-14 15:20:00,110.59,111.03,110.59,111.03,250500.0,109.9259,110.3633,109.9259,110.3633,250500.0
2022-07-14 15:30:00,110.95,111.06,110.45,110.49,341800.0,110.2838,110.3931,109.7868,109.8265,341800.0
2022-07-14 15:40:00,110.5,110.58,110.17,110.36,382880.0,109.8365,109.916,109.5085,109.6973,382880.0
2022-07-14 15:50:00,110.47,110.5,110.17,110.37,1282860.0,109.8067,109.8365,109.5085,109.7073,1282860.0
2022-07-15 09:30:00,112.0,113.14,112.0,112.4,2105460.0,111.3275,112.4606,111.3275,111.7251,2105460.0
2022-07-15 09:40:00,112.4,112.41,111.26,111.53,475460.0,111.7251,111.735,110.5919,110.8603,475460.0
2022-07-15 09:50:00,111.59,111.62,110.9,111.25,423860.0,110.9199,110.9498,110.2341,110.582,423860.0
2022-07-15 10:00:00,111.38,112.2,111.38,112.01,489780.0,110.7112,111.5263,110.7112,111.3374,489780.0
2022-07-15 10:10:00,111.85,112.45,111.84,112.33,771380.0,111.1784,111.7748,111.1684,111.6555,771380.0
2022-07-15 10:20:00,112.39,112.42,111.77,112.33,486660.0,111.7151,111.7449,111.0989,111.6555,486660.0
2022-07-15 10:30:00,112.33,112.55,112.26,112.26,388580.0,111.6555,111.8742,111.5859,111.5859,388580.0
2022-07-15 10:40:00,112.16,112.23,111.79,112.03,333180.0,111.4865,111.5561,111.1187,111.3573,333180.0
2022-07-15 10:50:00,112.1,112.17,111.86,112.17,162780.0,111.4269,111.4964,111.1883,111.4964,162780.0
2022-07-15 11:00:00,112.11,112.45,112.06,112.45,278220.0,111.4368,111.7748,111.3871,111.7748,278220.0
2022-07-15 11:10:00,112.44,112.62,112.25,112.28,278920.0,111.7648,111.9437,111.576,111.6058,278920.0
2022-07-15 11:20:00,112.32,112.52,112.26,112.26,185760.0,111.6455,111.8443,111.5859,111.5859,185760.0
2022-07-15 11:30:00,112.28,112.31,112.1,112.23,281380.0,111.6058,111.6356,111.4269,111.5561,281380.0
2022-07-15 11:40:00,112.2,112.29,111.99,112.04,147340.0,111.5263,111.6157,111.3175,111.3672,147340.0
2022-07-15 11:50:00,111.98,112.03,111.82,111.92,142840.0,111.3076,111.3573,111.1486,111.248,142840.0
2022-07-15 12:00:00,111.88,111.97,111.65,111.66,201140.0,111.2082,111.2977,110.9796,110.9895,201140.0
2022-07-15 12:10:00,111.68,111.75,111.55,111.67,117860.0,111.0094,111.079,110.8802,110.9995,117860.0
2022-07-15 12:20:00,111.62,111.75,111.59,111.67,129420.0,110.9498,111.079,110.9199,110.9995,129420.0
2022-07-15 12:30:00,111.61,111.65,111.37,111.44,297380.0,110.9398,110.9796,110.7013,110.7708,297380.0
2022-07-15 12:40:00,111.46,111.58,111.29,111.53,140680.0,110.7907,110.91,110.6217,110.8603,140680.0
2022-07-15 12:50:00,111.47,111.55,111.28,111.38,218280.0,110.8007,110.8802,110.6118,110.7112,218280.0
2022-07-15 13:00:00,111.44,111.63,111.39,111.56,229340.0,110.7708,110.9597,110.7211,110.8901,229340.0
2022-07-15 13:10:00,111.58,111.58,111.42,111.55,150880.0,110.91,110.91,110.751,110.8802,150880.0
2022-07-15 13:20:00,111.5,111.64,111.43,111.61,135160.0,110.8305,110.9696,110.7609,110.9398,135160.0
2022-07-15 13:30:00,111.69,111.9,111.64,111.87,205440.0,111.0193,111.2281,110.9696,111.1983,205440.0
2022-07-15 13:40:00,111.88,111.9,111.65,111.72,176760.0,111.2082,111.2281,110.9796,111.0492,176760.0
2022-07-15 13:50:00,111.64,111.8,111.58,111.8,223980.0,110.9696,111.1287,110.91,111.1287,223980.0
2022-07-15 14:00:00,111.75,111.8,111.37,111.46,253520.0,111.079,111.1287,110.7013,110.7907,253520.0
2022-07-15 14:10:00,111.46,111.53,111.39,111.47,241400.0,110.7907,110.8603,110.7211,110.8007,241400.0
2022-07-15 14:20:00,111.39,111.41,111.19,111.37,297900.0,110.7211,110.741,110.5223,110.7013,297900.0
2022-07-15 14:30:00,111.36,111.48,111.28,111.37,206500.0,110.6913,110.8106,110.6118,110.7013,206500.0
2022-07-15 14:40:00,111.37,111.61,111.37,111.59,217700.0,110.7013,110.9398,110.7013,110.9199,217700.0
2022-07-15 14:50:00,111.59,111.68,111.36,111.42,195260.0,110.9199,111.0094,110.6913,110.751,195260.0
2022-07-15 15:00:00,111.38,111.48,111.34,111.48,158600.0,110.7112,110.8106,110.6714,110.8106,158600.0
2022-07-15 15:10:00,111.47,111.51,111.32,111.43,235600.0,110.8007,110.8404,110.6516,110.7609,235600.0
2022-07-15 15:20:00,111.4,111.58,111.4,111.51,374640.0,110.7311,110.91,110.7311,110.8404,374640.0
2022-07-15 15:30:00,111.55,111.56,111.38,111.4,336400.0,110.8802,110.8901,110.7112,110.7311,336400.0
2022-07-15 15:40:00,111.35,111.51,111.27,111.35,371200.0,110.6814,110.8404,110.6019,110.6814,371200.0
2022-07-15 15:50:00,111.36,111.8,111.06,111.79,2452680.0,110.6913,111.1287,110.3931,111.1187,2452680.0
2022-07-18 09:30:00,112.61,113.0,111.69,111.76,2342844.0,111.9338,112.3215,111.0193,111.0889,2342844.0
2022-07-18 09:40:00,111.77,112.85,111.17,112.76,1725925.0,111.0989,112.1724,110.5025,112.0829,1725925.0
2022-07-18 09:50:00,112.75,113.68,112.66,113.17,1267229.0,112.073,112.9974,111.9835,112.4904,1267229.0
2022-07-18 10:00:00,113.19,113.65,112.04,112.46,1218851.0,112.5103,112.9676,111.3672,111.7847,1218851.0
2022-07-18 10:10:00,112.46,112.58,111.79,111.93,806525.0,111.7847,111.904,111.1187,111.2579,806525.0
2022-07-18 10:20:00,111.93,112.39,111.48,111.57,963541.0,111.2579,111.7151,110.8106,110.9001,963541.0
2022-07-18 10:30:00,111.57,112.14,111.45,111.68,750445.0,110.9001,111.4666,110.7808,111.0094,750445.0
2022-07-18 10:40:00,111.68,111.84,111.01,111.31,853836.0,111.0094,111.1684,110.3434,110.6416,853836.0
2022-07-18 10:50:00,111.28,111.72,111.05,111.58,850499.0,110.6118,111.0492,110.3832,110.91,850499.0
2022-07-18 11:00:00,111.6,112.13,111.51,111.9,637465.0,110.9299,111.4567,110.8404,111.2281,637465.0
2022-07-18 11:10:00,111.9,111.97,111.2,111.27,704957.0,111.2281,111.2977,110.5323,110.6019,704957.0
2022-07-18 11:20:00,111.27,111.76,111.18,111.62,468095.0,110.6019,111.0889,110.5124,110.9498,468095.0
2022-07-18 11:30:00,111.66,111.72,111.34,111.55,509634.0,110.9895,111.0492,110.6714,110.8802,509634.0
2022-07-18 11:40:00,111.56,111.89,111.4,111.68,496880.0,110.8901,111.2181,110.7311,111.0094,496880.0
2022-07-18 11:50:00,111.69,111.94,111.53,111.93,471920.0,111.0193,111.2678,110.8603,111.2579,471920.0
2022-07-18 12:00:00,111.93,112.21,111.73,111.81,532981.0,111.2579,111.5362,111.0591,111.1386,532981.0
2022-07-18 12:10:00,111.82,112.04,111.67,111.85,384407.0,111.1486,111.3672,110.9995,111.1784,384407.0
2022-07-18 12:20:00,111.82,111.93,111.63,111.76,322355.0,111.1486,111.2579,110.9597,111.0889,322355.0
2022-07-18 12:30:00,111.75,112.01,111.68,111.87,285658.0,111.079,111.3374,111.0094,111.1983,285658.0
2022-07-18 12:40:00,111.85,111.95,111.59,111.67,427367.0,111.1784,111.2778,110.9199,110.9995,427367.0
2022-07-18 12:50:00,111.68,111.74,111.41,111.51,318210.0,111.0094,111.069,110.741,110.8404,318210.0
2022-07-18 13:00:00,111.51,111.56,111.26,111.27,304874.0,110.8404,110.8901,110.5919,110.6019,304874.0
2022-07-18 13:10:00,111.25,111.37,111.01,111.03,417944.0,110.582,110.7013,110.3434,110.3633,417944.0
2022-07-18 13:20:00,111.02,111.08,110.53,110.86,700219.0,110.3534,110.413,109.8663,110.1943,700219.0
2022-07-18 13:30:00,110.82,110.88,109.82,110.0,989971.0,110.1546,110.2142,109.1606,109.3395,989971.0
2022-07-18 13:40:00,109.97,110.13,109.55,109.61,710182.0,109.3097,109.4687,108.8922,108.9518,710182.0
2022-07-18 13:50:00,109.6,109.77,108.7,109.15,956533.0,108.9419,109.1109,108.0473,108.4946,956533.0
2022-07-18 14:00:00,109.15,109.48,109.01,109.29,736661.0,108.4946,108.8226,108.3554,108.6337,736661.0
2022-07-18 14:10:00,109.29,109.81,109.28,109.66,473813.0,108.6337,109.1506,108.6238,109.0015,473813.0
2022-07-18 14:20:00,109.67,109.85,109.28,109.35,506604.0,109.0115,109.1904,108.6238,108.6934,506604.0
2022-07-18 14:30:00,109.37,109.67,109.2,109.54,442881.0,108.7133,109.0115,108.5443,108.8822,442881.0
2022-07-18 14:40:00,109.53,109.57,109.06,109.23,384599.0,108.8723,108.9121,108.4051,108.5741,384599.0
2022-07-18 14:50:00,109.22,109.26,108.72,108.76,502127.0,108.5642,108.6039,108.0672,108.1069,502127.0
2022-07-18 15:00:00,108.77,109.24,108.7,109.23,480576.0,108.1169,108.584,108.0473,108.5741,480576.0
2022-07-18 15:10:00,109.19,109.38,109.0,109.31,500611.0,108.5343,108.7232,108.3455,108.6536,500611.0
2022-07-18 15:20:00,109.3,109.34,108.9,108.9,420280.0,108.6437,108.6834,108.2461,108.2461,420280.0
2022-07-18 15:30:00,108.91,108.99,108.63,108.66,577650.0,108.256,108.3355,107.9777,108.0075,577650.0
2022-07-18 15:40:00,108.67,108.87,108.42,108.55,776325.0,108.0175,108.2163,107.769,107.8982,776325.0
2022-07-18 15:50:00,108.54,109.28,108.37,108.99,1458522.0,107.8882,108.6238,107.7193,108.3355,1458522.0
2022-07-19 09:30:00,110.85,111.14,109.56,109.96,2065457.0,110.1844,110.4726,108.9021,109.2997,2065457.0
2022-07-19 09:40:00,109.99,110.79,109.72,110.54,986377.0,109.3295,110.1247,109.0612,109.8762,986377.0
2022-07-19 09:50:00,110.55,111.45,110.23,111.31,1027148.0,109.8862,110.7808,109.5681,110.6416,1027148.0
2022-07-19 10:00:00,111.34,111.75,111.03,111.33,893787.0,110.6714,111.079,110.3633,110.6615,893787.0
2022-07-19 10:10:00,111.37,111.64,110.82,111.02,791225.0,110.7013,110.9696,110.1546,110.3534,791225.0
2022-07-19 10:20:00,111.02,111.68,110.93,111.56,546590.0,110.3534,111.0094,110.2639,110.8901,546590.0
2022-07-19 10:30:00,111.57,111.88,111.36,111.44,633311.0,110.9001,111.2082,110.6913,110.7708,633311.0
2022-07-19 10:40:00,111.48,111.97,111.32,111.96,629178.0,110.8106,111.2977,110.6516,111.2877,629178.0
2022-07-19 10:50:00,111.95,112.33,111.86,112.16,542638.0,111.2778,111.6555,111.1883,111.4865,542638.0
2022-07-19 11:00:00,112.16,112.68,112.06,112.53,669634.0,111.4865,112.0034,111.3871,111.8543,669634.0
2022-07-19 11:10:00,112.51,112.59,112.07,112.12,448883.0,111.8344,111.9139,111.3971,111.4467,448883.0
2022-07-19 11:20:00,112.12,112.31,112.03,112.27,446135.0,111.4467,111.6356,111.3573,111.5958,446135.0
2022-07-19 11:30:00,112.22,112.46,111.97,112.1,382989.0,111.5461,111.7847,111.2977,111.4269,382989.0
2022-07-19 11:40:00,112.11,112.29,111.89,112.06,230029.0,111.4368,111.6157,111.2181,111.3871,230029.0
2022-07-19 11:50:00,112.08,112.58,112.08,112.5,332573.0,111.407,111.904,111.407,111.8245,332573.0
2022-07-19 12:00:00,112.51,112.62,112.15,112.43,266982.0,111.8344,111.9437,111.4766,111.7549,266982.0
2022-07-19 12:10:00,112.43,112.64,112.27,112.56,314184.0,111.7549,111.9636,111.5958,111.8841,314184.0
2022-07-19 12:20:00,112.57,112.72,112.46,112.7,258090.0,111.894,112.0431,111.7847,112.0233,258090.0
2022-07-19 12:30:00,112.7,112.89,112.61,112.72,240101.0,112.0233,112.2121,111.9338,112.0431,240101.0
2022-07-19 12:40:00,112.73,112.98,112.68,112.83,211147.0,112.0531,112.3016,112.0034,112.1525,211147.0
2022-07-19 12:50:00,112.82,112.89,112.61,112.87,268835.0,112.1425,112.2121,111.9338,112.1922,268835.0
2022-07-19 13:00:00,112.87,112.87,112.32,112.35,392173.0,112.1922,112.1922,111.6455,111.6754,392173.0
2022-07-19 13:10:00,112.35,112.55,112.32,112.42,312552.0,111.6754,111.8742,111.6455,111.7449,312552.0
2022-07-19 13:20:00,112.4,112.41,112.01,112.15,445864.0,111.7251,111.735,111.3374,111.4766,445864.0
2022-07-19 13:30:00,112.16,112.49,112.07,112.46,415599.0,111.4865,111.8145,111.3971,111.7847,415599.0
2022-07-19 13:40:00,112.46,112.64,112.37,112.51,472286.0,111.7847,111.9636,111.6952,111.8344,472286.0
2022-07-19 13:50:00,112.52,112.75,112.44,112.61,390319.0,111.8443,112.073,111.7648,111.9338,390319.0
2022-07-19 14:00:00,112.63,113.0,112.62,112.91,393393.0,111.9537,112.3215,111.9437,112.232,393393.0
2022-07-19 14:10:00,112.91,112.98,112.55,112.85,463384.0,112.232,112.3016,111.8742,112.1724,463384.0
2022-07-19 14:20:00,112.85,112.98,112.7,112.84,316002.0,112.1724,112.3016,112.0233,112.1624,316002.0
2022-07-19 14:30:00,112.84,112.99,112.7,112.71,365699.0,112.1624,112.3115,112.0233,112.0332,365699.0
2022-07-19 14:40:00,112.72,112.87,112.62,112.75,400089.0,112.0431,112.1922,111.9437,112.073,400089.0
2022-07-19 14:50:00,112.75,112.99,112.67,112.99,399147.0,112.073,112.3115,111.9934,112.3115,399147.0
2022-07-19 15:00:00,112.99,113.24,112.87,113.22,522769.0,112.3115,112.56,112.1922,112.5401,522769.0
2022-07-19 15:10:00,113.23,113.29,112.98,113.28,520427.0,112.5501,112.6097,112.3016,112.5998,520427.0
2022-07-19 15:20:00,113.28,113.43,113.03,113.32,448517.0,112.5998,112.7489,112.3513,112.6395,448517.0
2022-07-19 15:30:00,113.32,113.45,113.14,113.41,552789.0,112.6395,112.7688,112.4606,112.729,552789.0
2022-07-19 15:40:00,113.4,113.7,113.4,113.51,723092.0,112.7191,113.0173,112.7191,112.8284,723092.0
2022-07-19 15:50:00,113.54,114.02,113.32,113.8,2711275.0,112.8582,113.3353,112.6395,113.1167,2711275.0
2022-07-20 09:30:00,113.17,113.73,112.48,113.67,2054126.0,112.4904,113.0471,111.8046,112.9874,2054126.0
2022-07-20 09:40:00,113.69,114.15,113.26,113.83,1009634.0,113.0073,113.4646,112.5799,113.1465,1009634.0
2022-07-20 09:50:00,113.83,114.14,112.92,113.07,651033.0,113.1465,113.4546,112.2419,112.391,651033.0
2022-07-20 10:00:00,113.14,113.27,112.52,112.93,779082.0,112.4606,112.5898,111.8443,112.2519,779082.0
2022-07-20 10:10:00,112.93,113.18,112.89,113.11,744018.0,112.2519,112.5004,112.2121,112.4308,744018.0
2022-07-20 10:20:00,113.12,113.76,113.04,113.5,604798.0,112.4407,113.0769,112.3612,112.8185,604798.0
2022-07-20 10:30:00,113.52,113.79,113.29,113.36,782416.0,112.8383,113.1067,112.6097,112.6793,782416.0
2022-07-20 10:40:00,113.38,113.82,113.13,113.72,837157.0,112.6992,113.1365,112.4507,113.0371,837157.0
2022-07-20 10:50:00,113.73,114.45,113.7,114.44,965247.0,113.0471,113.7628,113.0173,113.7528,965247.0
2022-07-20 11:00:00,114.43,114.43,113.98,114.16,551012.0,113.7429,113.7429,113.2956,113.4745,551012.0
2022-07-20 11:10:00,114.17,114.77,114.04,114.76,541040.0,113.4844,114.0808,113.3552,114.0709,541040.0
2022-07-20 11:20:00,114.77,114.95,114.4,114.91,680198.0,114.0808,114.2598,113.7131,114.22,680198.0
2022-07-20 11:30:00,114.92,115.33,114.76,115.13,804164.0,114.2299,114.6375,114.0709,114.4387,804164.0
2022-07-20 11:40:00,115.13,115.35,114.84,115.21,444517.0,114.4387,114.6574,114.1504,114.5182,444517.0
2022-07-20 11:50:00,115.22,115.4,115.03,115.09,575716.0,114.5281,114.7071,114.3393,114.3989,575716.0
2022-07-20 12:00:00,115.09,115.34,114.97,115.2,784388.0,114.3989,114.6474,114.2796,114.5083,784388.0
2022-07-20 12:10:00,115.2,115.36,114.98,115.26,422302.0,114.5083,114.6673,114.2896,114.5679,422302.0
2022-07-20 12:20:00,115.31,115.34,114.96,114.96,316887.0,114.6176,114.6474,114.2697,114.2697,316887.0
2022-07-20 12:30:00,114.97,115.28,114.86,114.93,356278.0,114.2796,114.5878,114.1703,114.2399,356278.0
2022-07-20 12:40:00,114.93,115.14,113.81,114.2,1082726.0,114.2399,114.4486,113.1266,113.5143,1082726.0
2022-07-20 12:50:00,114.17,114.89,113.99,114.67,685535.0,113.4844,114.2001,113.3055,113.9814,685535.0
2022-07-20 13:00:00,114.65,114.79,113.99,114.25,513455.0,113.9616,114.1007,113.3055,113.564,513455.0
2022-07-20 13:10:00,114.23,114.26,113.68,113.98,614455.0,113.5441,113.5739,112.9974,113.2956,614455.0
2022-07-20 13:20:00,113.98,114.01,113.46,113.67,651759.0,113.2956,113.3254,112.7787,112.9874,651759.0
2022-07-20 13:30:00,113.67,113.98,113.53,113.81,465757.0,112.9874,113.2956,112.8483,113.1266,465757.0
2022-07-20 13:40:00,113.81,113.87,113.48,113.48,478190.0,113.1266,113.1862,112.7986,112.7986,478190.0
2022-07-20 13:50:00,113.5,113.68,113.2,113.35,368587.0,112.8185,112.9974,112.5203,112.6694,368587.0
2022-07-20 14:00:00,113.34,113.71,113.32,113.63,247093.0,112.6594,113.0272,112.6395,112.9477,247093.0
2022-07-20 14:10:00,113.64,113.79,113.47,113.7,246025.0,112.9576,113.1067,112.7886,113.0173,246025.0
2022-07-20 14:20:00,113.73,114.17,113.62,114.02,357706.0,113.0471,113.4844,112.9377,113.3353,357706.0
2022-07-20 14:30:00,114.01,114.18,113.91,114.05,357082.0,113.3254,113.4944,113.226,113.3652,357082.0
2022-07-20 14:40:00,114.05,114.22,113.94,114.17,327490.0,113.3652,113.5341,113.2558,113.4844,327490.0
2022-07-20 14:50:00,114.18,114.19,113.62,113.87,476761.0,113.4944,113.5043,112.9377,113.1862,476761.0
2022-07-20 15:00:00,113.86,114.32,113.8,114.14,492017.0,113.1763,113.6335,113.1167,113.4546,492017.0
2022-07-20 15:10:00,114.17,114.23,113.99,114.04,422427.0,113.4844,113.5441,113.3055,113.3552,422427.0
2022-07-20 15:20:00,114.04,114.12,113.89,114.0,538237.0,113.3552,113.4347,113.2061,113.3155,538237.0
2022-07-20 15:30:00,114.01,114.04,113.73,113.85,569109.0,113.3254,113.3552,113.0471,113.1664,569109.0
2022-07-20 15:40:00,113.85,114.05,113.8,113.94,589216.0,113.1664,113.3652,113.1167,113.2558,589216.0
2022-07-20 15:50:00,113.94,114.06,113.7,113.88,2092762.0,113.2558,113.3751,113.0173,113.1962,2092762.0
2022-07-21 09:30:00,114.31,114.39,112.53,113.02,1676714.0,113.6236,113.7031,111.8543,112.3413,1676714.0
2022-07-21 09:40:00,113.01,113.24,112.2,113.05,1000223.0,112.3314,112.56,111.5263,112.3712,1000223.0
2022-07-21 09:50:00,113.03,113.45,112.8,113.03,743671.0,112.3513,112.7688,112.1227,112.3513,743671.0
2022-07-21 10:00:00,113.05,113.59,112.42,112.42,722130.0,112.3712,112.9079,111.7449,111.7449,722130.0
2022-07-21 10:10:00,112.41,112.58,111.6,112.11,1184000.0,111.735,111.904,110.9299,111.4368,1184000.0
2022-07-21 10:20:00,112.09,112.25,111.29,111.59,717391.0,111.4169,111.576,110.6217,110.9199,717391.0
2022-07-21 10:30:00,111.58,112.06,111.11,112.0,579420.0,110.91,111.3871,110.4428,111.3275,579420.0
2022-07-21 10:40:00,112.02,112.07,111.68,111.84,408579.0,111.3474,111.3971,111.0094,111.1684,408579.0
2022-07-21 10:50:00,111.84,112.31,111.81,112.25,384710.0,111.1684,111.6356,111.1386,111.576,384710.0
2022-07-21 11:00:00,112.26,112.56,112.07,112.55,467143.0,111.5859,111.8841,111.3971,111.8742,467143.0
2022-07-21 11:10:00,112.55,112.6,112.32,112.49,350728.0,111.8742,111.9239,111.6455,111.8145,350728.0
2022-07-21 11:20:00,112.5,113.07,112.37,112.93,452639.0,111.8245,112.391,111.6952,112.2519,452639.0
2022-07-21 11:30:00,112.94,113.17,112.68,112.95,452666.0,112.2618,112.4904,112.0034,112.2718,452666.0
2022-07-21 11:40:00,112.94,113.07,112.74,112.78,290132.0,112.2618,112.391,112.063,112.1028,290132.0
2022-07-21 11:50:00,112.76,113.13,112.69,112.98,318813.0,112.0829,112.4507,112.0133,112.3016,318813.0
2022-07-21 12:00:00,112.98,113.67,112.94,113.66,463291.0,112.3016,112.9874,112.2618,112.9775,463291.0
2022-07-21 12:10:00,113.66,113.71,113.35,113.61,399660.0,112.9775,113.0272,112.6694,112.9278,399660.0
2022-07-21 12:20:00,113.63,113.65,113.43,113.58,365023.0,112.9477,112.9676,112.7489,112.898,365023.0
2022-07-21 12:30:00,113.59,113.97,113.57,113.94,456323.0,112.9079,113.2856,112.888,113.2558,456323.0
2022-07-21 12:40:00,113.94,114.03,113.75,113.84,371375.0,113.2558,113.3453,113.067,113.1564,371375.0
2022-07-21 12:50:00,113.84,114.19,113.77,114.12,312249.0,113.1564,113.5043,113.0868,113.4347,312249.0
2022-07-21 13:00:00,114.14,114.26,113.98,114.06,412889.0,113.4546,113.5739,113.2956,113.3751,412889.0
2022-07-21 13:10:00,114.07,114.07,113.59,113.79,398759.0,113.385,113.385,112.9079,113.1067,398759.0
2022-07-21 13:20:00,113.8,113.91,113.41,113.72,401122.0,113.1167,113.226,112.729,113.0371,401122.0
2022-07-21 13:30:00,113.72,113.74,113.31,113.69,279005.0,113.0371,113.057,112.6296,113.0073,279005.0
2022-07-21 13:40:00,113.7,113.92,113.51,113.65,240559.0,113.0173,113.2359,112.8284,112.9676,240559.0
2022-07-21 13:50:00,113.63,113.67,113.36,113.55,241291.0,112.9477,112.9874,112.6793,112.8682,241291.0
2022-07-21 14:00:00,113.56,114.07,113.46,114.03,284188.0,112.8781,113.385,112.7787,113.3453,284188.0
2022-07-21 14:10:00,114.01,114.23,113.96,114.12,315438.0,113.3254,113.5441,113.2757,113.4347,315438.0
2022-07-21 14:20:00,114.12,114.28,114.08,114.2,301653.0,113.4347,113.5938,113.395,113.5143,301653.0
2022-07-21 14:30:00,114.21,114.34,113.97,114.34,314761.0,113.5242,113.6534,113.2856,113.6534,314761.0
2022-07-21 14:40:00,114.34,114.43,114.0,114.15,300574.0,113.6534,113.7429,113.3155,113.4646,300574.0
2022-07-21 14:50:00,114.15,114.44,114.13,114.2,322229.0,113.4646,113.7528,113.4447,113.5143,322229.0
2022-07-21 15:00:00,114.21,114.55,114.18,114.51,406338.0,113.5242,113.8622,113.4944,113.8224,406338.0
2022-07-21 15:10:00,114.5,114.55,113.98,114.05,338126.0,113.8125,113.8622,113.2956,113.3652,338126.0
2022-07-21 15:20:00,114.04,114.08,113.84,114.0,465270.0,113.3552,113.395,113.1564,113.3155,465270.0
2022-07-21 15:30:00,114.0,114.19,113.86,113.95,642454.0,113.3155,113.5043,113.1763,113.2658,642454.0
2022-07-21 15:40:00,113.95,114.24,113.94,114.05,605152.0,113.2658,113.554,113.2558,113.3652,605152.0
2022-07-21 15:50:00,114.06,114.35,114.01,114.34,1744270.0,113.3751,113.6634,113.3254,113.6534,1744270.0
2022-07-22 09:30:00,111.0,112.13,110.81,112.13,2808648.0,110.3335,111.4567,110.1446,111.4567,2808648.0
2022-07-22 09:40:00,112.12,112.34,111.34,111.91,1219018.0,111.4467,111.6654,110.6714,111.238,1219018.0
2022-07-22 09:50:00,111.91,112.23,111.46,111.47,1029754.0,111.238,111.5561,110.7907,110.8007,1029754.0
2022-07-22 10:00:00,111.48,111.49,110.82,110.84,965456.0,110.8106,110.8205,110.1546,110.1744,965456.0
2022-07-22 10:10:00,110.84,111.33,110.8,110.97,921797.0,110.1744,110.6615,110.1347,110.3037,921797.0
2022-07-22 10:20:00,110.97,111.03,110.61,110.95,895516.0,110.3037,110.3633,109.9458,110.2838,895516.0
2022-07-22 10:30:00,110.95,111.07,110.52,110.59,854293.0,110.2838,110.4031,109.8564,109.9259,854293.0
2022-07-22 10:40:00,110.59,110.73,110.38,110.51,643505.0,109.9259,110.0651,109.7172,109.8464,643505.0
2022-07-22 10:50:00,110.52,110.89,110.39,110.54,678381.0,109.8564,110.2241,109.7271,109.8762,678381.0
2022-07-22 11:00:00,110.54,110.63,110.18,110.29,802179.0,109.8762,109.9657,109.5184,109.6277,802179.0
2022-07-22 11:10:00,110.29,110.33,109.88,109.93,1098380.0,109.6277,109.6675,109.2202,109.2699,1098380.0
2022-07-22 11:20:00,109.92,109.93,109.2,109.23,1284676.0,109.26,109.2699,108.5443,108.5741,1284676.0
2022-07-22 11:30:00,109.22,109.29,108.15,108.25,1539180.0,108.5642,108.6337,107.5006,107.6,1539180.0
2022-07-22 11:40:00,108.24,108.64,108.18,108.43,844345.0,107.59,107.9876,107.5304,107.7789,844345.0
2022-07-22 11:50:00,108.42,108.53,108.08,108.26,1069634.0,107.769,107.8783,107.431,107.6099,1069634.0
2022-07-22 12:00:00,108.25,108.33,107.72,108.06,1003432.0,107.6,107.6795,107.0732,107.4111,1003432.0
2022-07-22 12:10:00,108.05,108.05,107.75,107.76,634922.0,107.4012,107.4012,107.103,107.1129,634922.0
2022-07-22 12:20:00,107.77,107.81,107.46,107.65,946614.0,107.1229,107.1626,106.8147,107.0036,946614.0
2022-07-22 12:30:00,107.65,107.85,107.56,107.85,589800.0,107.0036,107.2024,106.9141,107.2024,589800.0
2022-07-22 12:40:00,107.85,107.98,107.65,107.72,551791.0,107.2024,107.3316,107.0036,107.0732,551791.0
2022-07-22 12:50:00,107.71,107.82,107.4,107.41,566650.0,107.0632,107.1726,106.7551,106.765,566650.0
2022-07-22 13:00:00,107.41,107.45,107.25,107.39,624247.0,106.765,106.8048,106.606,106.7452,624247.0
2022-07-22 13:10:00,107.38,107.46,107.13,107.2,532199.0,106.7352,106.8147,106.4867,106.5563,532199.0
2022-07-22 13:20:00,107.21,107.31,107.04,107.15,521122.0,106.5662,106.6656,106.3973,106.5066,521122.0
2022-07-22 13:30:00,107.15,107.17,106.88,107.0,758077.0,106.5066,106.5265,106.2382,106.3575,758077.0
2022-07-22 13:40:00,107.01,107.43,106.91,107.35,860079.0,106.3674,106.7849,106.268,106.7054,860079.0
2022-07-22 13:50:00,107.35,107.37,107.04,107.32,483518.0,106.7054,106.7253,106.3973,106.6756,483518.0
2022-07-22 14:00:00,107.33,107.4,106.95,107.07,509524.0,106.6855,106.7551,106.3078,106.4271,509524.0
2022-07-22 14:10:00,107.08,107.3,107.0,107.25,325910.0,106.437,106.6557,106.3575,106.606,325910.0
2022-07-22 14:20:00,107.23,107.39,107.11,107.21,309789.0,106.5861,106.7452,106.4668,106.5662,309789.0
2022-07-22 14:30:00,107.21,107.36,106.95,107.22,546211.0,106.5662,106.7153,106.3078,106.5762,546211.0
2022-07-22 14:40:00,107.21,107.7,107.08,107.64,471350.0,106.5662,107.0533,106.437,106.9937,471350.0
2022-07-22 14:50:00,107.63,107.84,107.47,107.78,519769.0,106.9837,107.1925,106.8247,107.1328,519769.0
2022-07-22 15:00:00,107.77,107.93,107.53,107.6,531492.0,107.1229,107.2819,106.8843,106.9539,531492.0
2022-07-22 15:10:00,107.61,108.21,107.58,108.07,599447.0,106.9638,107.5602,106.934,107.4211,599447.0
2022-07-22 15:20:00,108.08,108.35,107.97,108.27,585126.0,107.431,107.6994,107.3217,107.6199,585126.0
2022-07-22 15:30:00,108.27,108.31,107.64,107.67,775217.0,107.6199,107.6596,106.9937,107.0235,775217.0
2022-07-22 15:40:00,107.67,107.76,107.26,107.38,1231701.0,107.0235,107.1129,106.6159,106.7352,1231701.0
2022-07-22 15:50:00,107.39,107.94,107.38,107.9,2876543.0,106.7452,107.2918,106.7352,107.2521,2876543.0
2022-07-25 09:30:00,108.38,109.87,108.3,108.56,2082101.0,107.7292,109.2103,107.6497,107.9081,2082101.0
2022-07-25 09:40:00,108.56,109.35,108.47,108.86,902418.0,107.9081,108.6934,107.8187,108.2063,902418.0
2022-07-25 09:50:00,108.85,109.5,108.79,109.08,857998.0,108.1964,108.8425,108.1367,108.425,857998.0
2022-07-25 10:00:00,109.08,109.35,108.69,109.05,691998.0,108.425,108.6934,108.0373,108.3952,691998.0
2022-07-25 10:10:00,109.05,109.12,108.02,108.09,631098.0,108.3952,108.4648,107.3714,107.4409,631098.0
2022-07-25 10:20:00,108.06,108.33,107.66,107.98,773227.0,107.4111,107.6795,107.0135,107.3316,773227.0
2022-07-25 10:30:00,108.01,108.25,107.83,108.06,382973.0,107.3614,107.6,107.1825,107.4111,382973.0
2022-07-25 10:40:00,108.04,108.21,107.79,107.85,506596.0,107.3912,107.5602,107.1428,107.2024,506596.0
2022-07-25 10:50:00,107.87,108.2,107.8,107.93,411920.0,107.2223,107.5503,107.1527,107.2819,411920.0
2022-07-25 11:00:00,107.91,108.04,107.79,107.9,392806.0,107.262,107.3912,107.1428,107.2521,392806.0
2022-07-25 11:10:00,107.9,107.93,107.29,107.37,546865.0,107.2521,107.2819,106.6458,106.7253,546865.0
2022-07-25 11:20:00,107.37,107.82,107.29,107.73,521298.0,106.7253,107.1726,106.6458,107.0831,521298.0
2022-07-25 11:30:00,107.75,107.93,107.52,107.57,564167.0,107.103,107.2819,106.8744,106.9241,564167.0
2022-07-25 11:40:00,107.57,107.59,107.14,107.14,867040.0,106.9241,106.944,106.4967,106.4967,867040.0
2022-07-25 11:50:00,107.14,107.2,106.87,107.01,791163.0,106.4967,106.5563,106.2283,106.3674,791163.0
2022-07-25 12:00:00,107.03,107.44,106.83,107.21,504104.0,106.3873,106.7949,106.1885,106.5662,504104.0
2022-07-25 12:10:00,107.21,107.55,107.16,107.49,378832.0,106.5662,106.9042,106.5165,106.8446,378832.0
2022-07-25 12:20:00,107.5,107.65,107.4,107.64,346762.0,106.8545,107.0036,106.7551,106.9937,346762.0
2022-07-25 12:30:00,107.63,107.82,107.59,107.67,269776.0,106.9837,107.1726,106.944,107.0235,269776.0
2022-07-25 12:40:00,107.67,107.97,107.63,107.94,394612.0,107.0235,107.3217,106.9837,107.2918,394612.0
2022-07-25 12:50:00,107.96,107.97,107.8,107.83,253854.0,107.3117,107.3217,107.1527,107.1825,253854.0
2022-07-25 13:00:00,107.82,107.91,107.42,107.59,400086.0,107.1726,107.262,106.775,106.944,400086.0
2022-07-25 13:10:00,107.59,107.63,107.26,107.28,428368.0,106.944,106.9837,106.6159,106.6358,428368.0
2022-07-25 13:20:00,107.28,107.38,107.04,107.11,331824.0,106.6358,106.7352,106.3973,106.4668,331824.0
2022-07-25 13:30:00,107.12,107.2,106.86,106.9,431626.0,106.4768,106.5563,106.2183,106.2581,431626.0
2022-07-25 13:40:00,106.88,107.04,106.87,106.9,431454.0,106.2382,106.3973,106.2283,106.2581,431454.0
2022-07-25 13:50:00,106.9,106.97,106.75,106.8,445988.0,106.2581,106.3277,106.109,106.1587,445988.0
2022-07-25 14:00:00,106.81,106.92,106.75,106.92,333116.0,106.1686,106.278,106.109,106.278,333116.0
2022-07-25 14:10:00,106.92,107.01,106.87,106.96,327753.0,106.278,106.3674,106.2283,106.3177,327753.0
2022-07-25 14:20:00,106.94,107.0,106.81,106.94,317226.0,106.2979,106.3575,106.1686,106.2979,317226.0
2022-07-25 14:30:00,106.94,107.11,106.85,107.04,451468.0,106.2979,106.4668,106.2084,106.3973,451468.0
2022-07-25 14:40:00,107.04,107.12,106.74,106.81,381328.0,106.3973,106.4768,106.0991,106.1686,381328.0
2022-07-25 14:50:00,106.81,106.85,106.56,106.65,500984.0,106.1686,106.2084,105.9201,106.0096,500984.0
2022-07-25 15:00:00,106.64,106.8,106.45,106.56,644663.0,105.9997,106.1587,105.8108,105.9201,644663.0
2022-07-25 15:10:00,106.56,106.74,106.48,106.6,431353.0,105.9201,106.0991,105.8406,105.9599,431353.0
2022-07-25 15:20:00,106.59,106.72,106.46,106.47,506872.0,105.95,106.0792,105.8207,105.8307,506872.0
2022-07-25 15:30:00,106.46,106.71,106.3,106.67,923880.0,105.8207,106.0692,105.6617,106.0295,923880.0
2022-07-25 15:40:00,106.66,106.87,106.65,106.82,674886.0,106.0195,106.2283,106.0096,106.1786,674886.0
2022-07-25 15:50:00,106.82,107.6,106.65,107.55,1844090.0,106.1786,106.9539,106.0096,106.9042,1844090.0
2022-07-26 09:30:00,106.62,106.64,105.11,105.82,1952520.0,105.9798,105.9997,104.4788,105.1846,1952520.0
2022-07-26 09:40:00,105.85,106.18,105.66,105.91,919059.0,105.2144,105.5424,105.0255,105.274,919059.0
2022-07-26 09:50:00,105.92,106.65,105.87,106.52,846474.0,105.284,106.0096,105.2343,105.8804,846474.0
2022-07-26 10:00:00,106.5,107.2,106.18,107.03,713340.0,105.8605,106.5563,105.5424,106.3873,713340.0
2022-07-26 10:10:00,107.02,107.14,106.6,106.63,577457.0,106.3774,106.4967,105.9599,105.9897,577457.0
2022-07-26 10:20:00,106.63,106.65,106.2,106.29,437745.0,105.9897,106.0096,105.5623,105.6518,437745.0
2022-07-26 10:30:00,106.29,106.33,106.04,106.16,413765.0,105.6518,105.6915,105.4033,105.5225,413765.0
2022-07-26 10:40:00,106.16,106.37,106.02,106.3,466851.0,105.5225,105.7313,105.3834,105.6617,466851.0
2022-07-26 10:50:00,106.3,106.36,105.87,105.93,610008.0,105.6617,105.7213,105.2343,105.2939,610008.0
2022-07-26 11:00:00,105.94,105.97,105.38,105.6,736988.0,105.3039,105.3337,104.7472,104.9659,736988.0
2022-07-26 11:10:00,105.6,106.1,105.6,105.95,416494.0,104.9659,105.4629,104.9659,105.3138,416494.0
2022-07-26 11:20:00,105.95,106.0,105.49,105.52,452743.0,105.3138,105.3635,104.8566,104.8864,452743.0
2022-07-26 11:30:00,105.51,105.71,105.48,105.54,467674.0,104.8764,105.0752,104.8466,104.9063,467674.0
2022-07-26 11:40:00,105.54,105.58,105.38,105.43,348357.0,104.9063,104.946,104.7472,104.7969,348357.0
2022-07-26 11:50:00,105.42,105.54,105.21,105.22,435586.0,104.787,104.9063,104.5782,104.5882,435586.0
2022-07-26 12:00:00,105.21,105.3,105.01,105.08,683498.0,104.5782,104.6677,104.3794,104.449,683498.0
2022-07-26 12:10:00,105.1,105.22,105.0,105.06,553014.0,104.4689,104.5882,104.3695,104.4291,553014.0
2022-07-26 12:20:00,105.07,105.08,104.79,105.04,692699.0,104.4391,104.449,104.1608,104.4093,692699.0
2022-07-26 12:30:00,105.04,105.22,105.01,105.15,411123.0,104.4093,104.5882,104.3794,104.5186,411123.0
2022-07-26 12:40:00,105.15,105.25,105.03,105.12,342061.0,104.5186,104.618,104.3993,104.4888,342061.0
2022-07-26 12:50:00,105.12,105.21,105.06,105.1,250146.0,104.4888,104.5782,104.4291,104.4689,250146.0
2022-07-26 13:00:00,105.09,105.23,105.0,105.09,329950.0,104.459,104.5981,104.3695,104.459,329950.0
2022-07-26 13:10:00,105.09,105.16,104.82,104.87,409725.0,104.459,104.5285,104.1906,104.2403,409725.0
2022-07-26 13:20:00,104.88,105.09,104.87,105.07,531883.0,104.2502,104.459,104.2403,104.4391,531883.0
2022-07-26 13:30:00,105.07,105.14,104.82,104.84,345219.0,104.4391,104.5087,104.1906,104.2105,345219.0
2022-07-26 13:40:00,104.84,104.99,104.66,104.72,423061.0,104.2105,104.3596,104.0315,104.0912,423061.0
2022-07-26 13:50:00,104.72,104.78,104.64,104.64,332327.0,104.0912,104.1508,104.0117,104.0117,332327.0
2022-07-26 14:00:00,104.66,104.99,104.63,104.67,455384.0,104.0315,104.3596,104.0017,104.0415,455384.0
2022-07-26 14:10:00,104.67,104.75,104.43,104.46,460524.0,104.0415,104.121,103.8029,103.8327,460524.0
2022-07-26 14:20:00,104.47,104.5,104.18,104.22,638953.0,103.8427,103.8725,103.5544,103.5942,638953.0
2022-07-26 14:30:00,104.22,104.61,104.07,104.29,766345.0,103.5942,103.9818,103.4451,103.6638,766345.0
2022-07-26 14:40:00,104.29,104.71,104.27,104.57,733023.0,103.6638,104.0812,103.6439,103.9421,733023.0
2022-07-26 14:50:00,104.58,105.09,104.56,105.0,757273.0,103.952,104.459,103.9321,104.3695,757273.0
2022-07-26 15:00:00,105.01,105.08,104.77,104.81,694630.0,104.3794,104.449,104.1409,104.1806,694630.0
2022-07-26 15:10:00,104.81,105.22,104.77,105.08,769624.0,104.1806,104.5882,104.1409,104.449,769624.0
2022-07-26 15:20:00,105.08,105.09,104.79,104.93,741464.0,104.449,104.459,104.1608,104.2999,741464.0
2022-07-26 15:30:00,104.92,104.94,104.71,104.85,874833.0,104.29,104.3099,104.0812,104.2204,874833.0
2022-07-26 15:40:00,104.84,104.95,104.64,104.71,1242409.0,104.2105,104.3198,104.0117,104.0812,1242409.0
2022-07-26 15:50:00,104.72,105.22,104.55,104.98,2593723.0,104.0912,104.5882,103.9222,104.3496,2593723.0
2022-07-27 09:30:00,109.26,110.48,108.01,110.06,4408395.0,108.6039,109.8166,107.3614,109.3991,4408395.0
2022-07-27 09:40:00,110.06,111.11,109.9,110.4,2973943.0,109.3991,110.4428,109.2401,109.7371,2973943.0
2022-07-27 09:50:00,110.41,110.73,109.94,110.22,1663521.0,109.747,110.0651,109.2798,109.5582,1663521.0
2022-07-27 10:00:00,110.22,111.05,110.21,111.02,1285573.0,109.5582,110.3832,109.5482,110.3534,1285573.0
2022-07-27 10:10:00,111.05,111.25,110.38,110.48,1178133.0,110.3832,110.582,109.7172,109.8166,1178133.0
2022-07-27 10:20:00,110.48,110.63,109.73,110.01,1109529.0,109.8166,109.9657,109.0711,109.3494,1109529.0
2022-07-27 10:30:00,110.01,110.51,109.88,110.5,1185542.0,109.3494,109.8464,109.2202,109.8365,1185542.0
2022-07-27 10:40:00,110.51,110.8,110.47,110.77,807262.0,109.8464,110.1347,109.8067,110.1049,807262.0
2022-07-27 10:50:00,110.77,110.98,110.7,110.82,721822.0,110.1049,110.3136,110.0353,110.1546,721822.0
2022-07-27 11:00:00,110.83,111.53,110.79,111.48,1012811.0,110.1645,110.8603,110.1247,110.8106,1012811.0
2022-07-27 11:10:00,111.49,111.67,111.31,111.51,819263.0,110.8205,110.9995,110.6416,110.8404,819263.0
2022-07-27 11:20:00,111.53,111.7,111.21,111.66,891691.0,110.8603,111.0293,110.5422,110.9895,891691.0
2022-07-27 11:30:00,111.66,111.85,111.54,111.8,700753.0,110.9895,111.1784,110.8702,111.1287,700753.0
2022-07-27 11:40:00,111.78,112.18,111.74,112.17,1023173.0,111.1088,111.5064,111.069,111.4964,1023173.0
2022-07-27 11:50:00,112.16,112.67,112.11,112.37,1180342.0,111.4865,111.9934,111.4368,111.6952,1180342.0
2022-07-27 12:00:00,112.38,113.17,112.28,113.05,1196950.0,111.7052,112.4904,111.6058,112.3712,1196950.0
2022-07-27 12:10:00,113.04,113.06,112.31,112.39,898301.0,112.3612,112.3811,111.6356,111.7151,898301.0
2022-07-27 12:20:00,112.4,112.54,112.27,112.41,569804.0,111.7251,111.8642,111.5958,111.735,569804.0
2022-07-27 12:30:00,112.41,112.73,112.3,112.36,549075.0,111.735,112.0531,111.6257,111.6853,549075.0
2022-07-27 12:40:00,112.36,112.54,111.76,111.94,654108.0,111.6853,111.8642,111.0889,111.2678,654108.0
2022-07-27 12:50:00,111.94,112.03,111.78,111.95,520042.0,111.2678,111.3573,111.1088,111.2778,520042.0
2022-07-27 13:00:00,111.95,111.99,111.72,111.87,404548.0,111.2778,111.3175,111.0492,111.1983,404548.0
2022-07-27 13:10:00,111.87,112.17,111.87,111.98,456622.0,111.1983,111.4964,111.1983,111.3076,456622.0
2022-07-27 13:20:00,111.98,112.21,111.96,112.13,390878.0,111.3076,111.5362,111.2877,111.4567,390878.0
2022-07-27 13:30:00,112.14,112.17,111.98,112.05,278732.0,111.4666,111.4964,111.3076,111.3772,278732.0
2022-07-27 13:40:00,112.05,112.12,111.82,111.94,323684.0,111.3772,111.4467,111.1486,111.2678,323684.0
2022-07-27 13:50:00,111.95,111.99,111.57,111.73,402298.0,111.2778,111.3175,110.9001,111.0591,402298.0
2022-07-27 14:00:00,111.74,112.49,111.57,111.64,884502.0,111.069,111.8145,110.9001,110.9696,884502.0
2022-07-27 14:10:00,111.64,112.3,111.6,112.19,538216.0,110.9696,111.6257,110.9299,111.5163,538216.0
2022-07-27 14:20:00,112.14,112.3,111.96,112.26,465607.0,111.4666,111.6257,111.2877,111.5859,465607.0
2022-07-27 14:30:00,112.25,112.9,111.78,112.85,974582.0,111.576,112.2221,111.1088,112.1724,974582.0
2022-07-27 14:40:00,112.89,113.91,112.88,113.44,1446984.0,112.2121,113.226,112.2022,112.7588,1446984.0
2022-07-27 14:50:00,113.45,113.8,113.05,113.08,984948.0,112.7688,113.1167,112.3712,112.401,984948.0
2022-07-27 15:00:00,113.09,113.58,112.94,113.25,767187.0,112.4109,112.898,112.2618,112.57,767187.0
2022-07-27 15:10:00,113.26,113.37,112.83,113.07,877072.0,112.5799,112.6892,112.1525,112.391,877072.0
2022-07-27 15:20:00,113.08,113.8,113.0,113.79,910857.0,112.401,113.1167,112.3215,113.1067,910857.0
2022-07-27 15:30:00,113.8,113.83,113.52,113.76,954156.0,113.1167,113.1465,112.8383,113.0769,954156.0
2022-07-27 15:40:00,113.75,113.79,113.38,113.4,1195919.0,113.067,113.1067,112.6992,112.7191,1195919.0
2022-07-27 15:50:00,113.39,113.58,112.91,112.97,2836261.0,112.7091,112.898,112.232,112.2916,2836261.0
2022-07-28 09:30:00,112.37,113.39,112.2,113.04,1853054.0,111.6952,112.7091,111.5263,112.3612,1853054.0
2022-07-28 09:40:00,113.03,113.53,112.1,112.3,1477082.0,112.3513,112.8483,111.4269,111.6257,1477082.0
2022-07-28 09:50:00,112.31,112.4,111.69,112.28,1231386.0,111.6356,111.7251,111.0193,111.6058,1231386.0
2022-07-28 10:00:00,112.27,112.66,111.74,112.02,728817.0,111.5958,111.9835,111.069,111.3474,728817.0
2022-07-28 10:10:00,112.01,112.2,111.46,112.03,664520.0,111.3374,111.5263,110.7907,111.3573,664520.0
2022-07-28 10:20:00,112.04,112.16,111.68,112.01,574478.0,111.3672,111.4865,111.0094,111.3374,574478.0
2022-07-28 10:30:00,112.01,112.25,111.67,111.87,593034.0,111.3374,111.576,110.9995,111.1983,593034.0
2022-07-28 10:40:00,111.9,112.26,111.58,112.11,526250.0,111.2281,111.5859,110.91,111.4368,526250.0
2022-07-28 10:50:00,112.12,112.6,112.01,112.59,504227.0,111.4467,111.9239,111.3374,111.9139,504227.0
2022-07-28 11:00:00,112.59,113.35,112.56,113.16,926746.0,111.9139,112.6694,111.8841,112.4805,926746.0
2022-07-28 11:10:00,113.16,113.63,113.11,113.32,859574.0,112.4805,112.9477,112.4308,112.6395,859574.0
2022-07-28 11:20:00,113.32,113.74,113.18,113.65,730956.0,112.6395,113.057,112.5004,112.9676,730956.0
2022-07-28 11:30:00,113.65,113.73,113.18,113.29,427255.0,112.9676,113.0471,112.5004,112.6097,427255.0
2022-07-28 11:40:00,113.28,113.57,113.06,113.55,392283.0,112.5998,112.888,112.3811,112.8682,392283.0
2022-07-28 11:50:00,113.56,113.85,113.31,113.31,560257.0,112.8781,113.1664,112.6296,112.6296,560257.0
2022-07-28 12:00:00,113.32,113.54,113.24,113.31,403933.0,112.6395,112.8582,112.56,112.6296,403933.0
2022-07-28 12:10:00,113.31,113.34,112.93,113.03,407208.0,112.6296,112.6594,112.2519,112.3513,407208.0
2022-07-28 12:20:00,113.04,113.35,112.88,113.26,347526.0,112.3612,112.6694,112.2022,112.5799,347526.0
2022-07-28 12:30:00,113.26,113.28,112.95,113.05,377720.0,112.5799,112.5998,112.2718,112.3712,377720.0
2022-07-28 12:40:00,113.06,113.18,112.94,113.0,260055.0,112.3811,112.5004,112.2618,112.3215,260055.0
2022-07-28 12:50:00,113.0,113.08,112.84,112.84,210679.0,112.3215,112.401,112.1624,112.1624,210679.0
2022-07-28 13:00:00,112.86,112.91,112.63,112.83,265146.0,112.1823,112.232,111.9537,112.1525,265146.0
2022-07-28 13:10:00,112.87,113.18,112.84,113.07,222286.0,112.1922,112.5004,112.1624,112.391,222286.0
2022-07-28 13:20:00,113.08,113.3,113.03,113.27,226037.0,112.401,112.6197,112.3513,112.5898,226037.0
2022-07-28 13:30:00,113.27,113.56,113.21,113.49,287507.0,112.5898,112.8781,112.5302,112.8085,287507.0
2022-07-28 13:40:00,113.49,113.76,113.49,113.74,223305.0,112.8085,113.0769,112.8085,113.057,223305.0
2022-07-28 13:50:00,113.73,113.87,113.66,113.71,283007.0,113.0471,113.1862,112.9775,113.0272,283007.0
2022-07-28 14:00:00,113.72,113.73,113.27,113.43,387006.0,113.0371,113.0471,112.5898,112.7489,387006.0
2022-07-28 14:10:00,113.42,113.51,113.28,113.51,239550.0,112.7389,112.8284,112.5998,112.8284,239550.0
2022-07-28 14:20:00,113.5,113.61,113.37,113.55,228725.0,112.8185,112.9278,112.6892,112.8682,228725.0
2022-07-28 14:30:00,113.54,113.75,113.48,113.73,367129.0,112.8582,113.067,112.7986,113.0471,367129.0
2022-07-28 14:40:00,113.74,113.9,113.69,113.89,301293.0,113.057,113.2161,113.0073,113.2061,301293.0
2022-07-28 14:50:00,113.88,114.03,113.79,114.02,455856.0,113.1962,113.3453,113.1067,113.3353,455856.0
2022-07-28 15:00:00,114.0,114.3,113.9,114.01,544648.0,113.3155,113.6137,113.2161,113.3254,544648.0
2022-07-28 15:10:00,114.01,114.08,113.85,114.04,339826.0,113.3254,113.395,113.1664,113.3552,339826.0
2022-07-28 15:20:00,114.03,114.23,114.01,114.19,368354.0,113.3453,113.5441,113.3254,113.5043,368354.0
2022-07-28 15:30:00,114.2,114.24,114.02,114.15,408095.0,113.5143,113.554,113.3353,113.4646,408095.0
2022-07-28 15:40:00,114.15,114.24,113.97,114.22,664872.0,113.4646,113.554,113.2856,113.5341,664872.0
2022-07-28 15:50:00,114.18,114.34,113.94,114.26,1811058.0,113.4944,113.6534,113.2558,113.5739,1811058.0
2022-07-29 09:30:00,112.97,113.98,112.97,113.92,1871494.0,112.2916,113.2956,112.2916,113.2359,1871494.0
2022-07-29 09:40:00,113.93,115.11,113.89,114.94,1718049.0,113.2459,114.4188,113.2061,114.2498,1718049.0
2022-07-29 09:50:00,114.95,115.02,114.49,114.53,748521.0,114.2598,114.3293,113.8025,113.8423,748521.0
2022-07-29 10:00:00,114.56,114.84,114.46,114.54,783961.0,113.8721,114.1504,113.7727,113.8522,783961.0
2022-07-29 10:10:00,114.55,114.82,114.47,114.59,542734.0,113.8622,114.1305,113.7826,113.9019,542734.0
2022-07-29 10:20:00,114.58,115.24,114.57,115.12,704068.0,113.892,114.548,113.882,114.4287,704068.0
2022-07-29 10:30:00,115.1,115.25,114.72,115.05,632301.0,114.4089,114.558,114.0311,114.3592,632301.0
2022-07-29 10:40:00,115.05,115.14,114.85,114.96,523337.0,114.3592,114.4486,114.1604,114.2697,523337.0
2022-07-29 10:50:00,114.96,114.99,114.29,114.3,416243.0,114.2697,114.2995,113.6037,113.6137,416243.0
2022-07-29 11:00:00,114.3,114.32,113.96,114.11,437138.0,113.6137,113.6335,113.2757,113.4248,437138.0
2022-07-29 11:10:00,114.12,114.12,113.8,114.08,422026.0,113.4347,113.4347,113.1167,113.395,422026.0
2022-07-29 11:20:00,114.07,114.09,113.66,113.83,406527.0,113.385,113.4049,112.9775,113.1465,406527.0
2022-07-29 11:30:00,113.82,114.39,113.73,114.39,523862.0,113.1365,113.7031,113.0471,113.7031,523862.0
2022-07-29 11:40:00,114.4,114.54,114.27,114.39,590407.0,113.7131,113.8522,113.5838,113.7031,590407.0
2022-07-29 11:50:00,114.36,114.74,114.35,114.64,373060.0,113.6733,114.051,113.6634,113.9516,373060.0
2022-07-29 12:00:00,114.64,114.86,114.48,114.58,338638.0,113.9516,114.1703,113.7926,113.892,338638.0
2022-07-29 12:10:00,114.58,114.74,114.45,114.58,267825.0,113.892,114.051,113.7628,113.892,267825.0
2022-07-29 12:20:00,114.59,114.7,114.45,114.61,197664.0,113.9019,114.0113,113.7628,113.9218,197664.0
2022-07-29 12:30:00,114.61,114.69,114.36,114.62,201791.0,113.9218,114.0013,113.6733,113.9317,201791.0
2022-07-29 12:40:00,114.61,114.84,114.5,114.8,224709.0,113.9218,114.1504,113.8125,114.1107,224709.0
2022-07-29 12:50:00,114.79,115.09,114.79,115.04,364663.0,114.1007,114.3989,114.1007,114.3492,364663.0
2022-07-29 13:00:00,115.03,115.12,114.95,115.11,490871.0,114.3393,114.4287,114.2598,114.4188,490871.0
2022-07-29 13:10:00,115.11,115.34,114.99,115.34,407129.0,114.4188,114.6474,114.2995,114.6474,407129.0
2022-07-29 13:20:00,115.34,115.4,115.19,115.28,428608.0,114.6474,114.7071,114.4983,114.5878,428608.0
2022-07-29 13:30:00,115.29,115.59,115.28,115.58,415511.0,114.5977,114.8959,114.5878,114.886,415511.0
2022-07-29 13:40:00,115.58,115.8,115.47,115.74,363983.0,114.886,115.1047,114.7766,115.045,363983.0
2022-07-29 13:50:00,115.75,115.81,115.51,115.51,290167.0,115.055,115.1146,114.8164,114.8164,290167.0
2022-07-29 14:00:00,115.54,115.73,115.35,115.68,328740.0,114.8462,115.0351,114.6574,114.9854,328740.0
2022-07-29 14:10:00,115.67,115.8,115.51,115.77,310249.0,114.9754,115.1047,114.8164,115.0748,310249.0
2022-07-29 14:20:00,115.78,115.97,115.77,115.92,418038.0,115.0848,115.2736,115.0748,115.2239,418038.0
2022-07-29 14:30:00,115.93,116.13,115.83,116.01,590398.0,115.2339,115.4327,115.1345,115.3134,590398.0
2022-07-29 14:40:00,116.0,116.07,115.88,116.01,458454.0,115.3035,115.373,115.1842,115.3134,458454.0
2022-07-29 14:50:00,116.01,116.2,115.94,116.2,391734.0,115.3134,115.5023,115.2438,115.5023,391734.0
2022-07-29 15:00:00,116.18,116.39,116.14,116.2,605692.0,115.4824,115.6911,115.4426,115.5023,605692.0
2022-07-29 15:10:00,116.2,116.35,116.16,116.33,533832.0,115.5023,115.6513,115.4625,115.6315,533832.0
2022-07-29 15:20:00,116.33,116.57,116.31,116.57,801740.0,115.6315,115.87,115.6116,115.87,801740.0
2022-07-29 15:30:00,116.57,116.71,116.39,116.52,754462.0,115.87,116.0092,115.6911,115.8203,754462.0
2022-07-29 15:40:00,116.51,116.61,116.25,116.32,1067915.0,115.8104,115.9098,115.552,115.6215,1067915.0
2022-07-29 15:50:00,116.32,116.66,116.01,116.39,2678298.0,115.6215,115.9595,115.3134,115.6911,2678298.0
2022-08-01 09:30:00,115.3,115.34,114.41,114.74,1603265.0,114.6077,114.6474,113.723,114.051,1603265.0
2022-08-01 09:40:00,114.77,116.0,114.64,115.61,753690.0,114.0808,115.3035,113.9516,114.9158,753690.0
2022-08-01 09:50:00,115.62,116.63,115.51,116.2,802219.0,114.9257,115.9297,114.8164,115.5023,802219.0
2022-08-01 10:00:00,116.22,116.64,116.04,116.48,803517.0,115.5221,115.9396,115.3432,115.7806,803517.0
2022-08-01 10:10:00,116.47,116.65,115.89,115.89,755090.0,115.7706,115.9495,115.1941,115.1941,755090.0
2022-08-01 10:20:00,115.89,116.08,115.25,115.45,731578.0,115.1941,115.383,114.558,114.7568,731578.0
2022-08-01 10:30:00,115.46,115.83,115.28,115.77,468815.0,114.7667,115.1345,114.5878,115.0748,468815.0
2022-08-01 10:40:00,115.77,116.34,115.74,116.28,575231.0,115.0748,115.6414,115.045,115.5818,575231.0
2022-08-01 10:50:00,116.27,116.6,116.27,116.54,426610.0,115.5718,115.8998,115.5718,115.8402,426610.0
2022-08-01 11:00:00,116.55,116.72,115.82,116.05,417322.0,115.8501,116.0191,115.1245,115.3532,417322.0
2022-08-01 11:10:00,116.06,116.29,115.91,115.93,334612.0,115.3631,115.5917,115.214,115.2339,334612.0
2022-08-01 11:20:00,115.93,116.47,115.83,116.32,250691.0,115.2339,115.7706,115.1345,115.6215,250691.0
2022-08-01 11:30:00,116.34,116.34,115.86,116.06,201779.0,115.6414,115.6414,115.1643,115.3631,201779.0
2022-08-01 11:40:00,116.05,116.42,115.97,116.36,290551.0,115.3532,115.7209,115.2736,115.6613,290551.0
2022-08-01 11:50:00,116.35,116.43,116.11,116.14,338579.0,115.6513,115.7309,115.4128,115.4426,338579.0
2022-08-01 12:00:00,116.14,116.21,115.85,115.87,351214.0,115.4426,115.5122,115.1544,115.1742,351214.0
2022-08-01 12:10:00,115.86,116.02,115.43,115.62,396382.0,115.1643,115.3233,114.7369,114.9257,396382.0
2022-08-01 12:20:00,115.61,115.78,115.55,115.67,283520.0,114.9158,115.0848,114.8562,114.9754,283520.0
2022-08-01 12:30:00,115.68,115.72,115.21,115.29,273559.0,114.9854,115.0251,114.5182,114.5977,273559.0
2022-08-01 12:40:00,115.29,115.54,115.18,115.3,280790.0,114.5977,114.8462,114.4884,114.6077,280790.0
2022-08-01 12:50:00,115.3,115.31,114.96,115.2,325239.0,114.6077,114.6176,114.2697,114.5083,325239.0
2022-08-01 13:00:00,115.19,115.29,114.82,115.16,308981.0,114.4983,114.5977,114.1305,114.4685,308981.0
2022-08-01 13:10:00,115.15,115.19,114.75,114.78,232011.0,114.4586,114.4983,114.061,114.0908,232011.0
2022-08-01 13:20:00,114.78,114.88,114.49,114.52,358721.0,114.0908,114.1902,113.8025,113.8323,358721.0
2022-08-01 13:30:00,114.52,114.71,114.45,114.68,279816.0,113.8323,114.0212,113.7628,113.9914,279816.0
2022-08-01 13:40:00,114.7,114.73,114.34,114.65,264844.0,114.0113,114.0411,113.6534,113.9616,264844.0
2022-08-01 13:50:00,114.65,114.77,114.47,114.73,233767.0,113.9616,114.0808,113.7826,114.0411,233767.0
2022-08-01 14:00:00,114.72,114.78,114.49,114.69,261051.0,114.0311,114.0908,113.8025,114.0013,261051.0
2022-08-01 14:10:00,114.68,114.97,114.54,114.74,260439.0,113.9914,114.2796,113.8522,114.051,260439.0
2022-08-01 14:20:00,114.75,114.97,114.64,114.92,241658.0,114.061,114.2796,113.9516,114.2299,241658.0
2022-08-01 14:30:00,114.93,115.27,114.9,115.26,365405.0,114.2399,114.5778,114.2101,114.5679,365405.0
2022-08-01 14:40:00,115.25,115.38,114.94,115.02,360073.0,114.558,114.6872,114.2498,114.3293,360073.0
2022-08-01 14:50:00,115.03,115.46,114.91,115.37,302282.0,114.3393,114.7667,114.22,114.6772,302282.0
2022-08-01 15:00:00,115.37,115.4,115.06,115.31,266777.0,114.6772,114.7071,114.3691,114.6176,266777.0
2022-08-01 15:10:00,115.31,115.46,115.11,115.29,312903.0,114.6176,114.7667,114.4188,114.5977,312903.0
2022-08-01 15:20:00,115.28,115.28,114.95,115.03,352778.0,114.5878,114.5878,114.2598,114.3393,352778.0
2022-08-01 15:30:00,115.03,115.21,115.01,115.15,326356.0,114.3393,114.5182,114.3194,114.4586,326356.0
2022-08-01 15:40:00,115.16,115.3,115.05,115.16,479976.0,114.4685,114.6077,114.3592,114.4685,479976.0
2022-08-01 15:50:00,115.18,115.3,114.66,114.87,1486626.0,114.4884,114.6077,113.9715,114.1802,1486626.0
2022-08-02 09:30:00,113.84,114.89,113.76,114.83,1153753.0,113.1564,114.2001,113.0769,114.1405,1153753.0
2022-08-02 09:40:00,114.85,115.17,114.48,114.73,544578.0,114.1604,114.4784,113.7926,114.0411,544578.0
2022-08-02 09:50:00,114.74,114.87,114.11,114.46,495786.0,114.051,114.1802,113.4248,113.7727,495786.0
2022-08-02 10:00:00,114.42,114.44,113.85,113.89,568288.0,113.7329,113.7528,113.1664,113.2061,568288.0
2022-08-02 10:10:00,113.92,114.37,113.72,114.29,472370.0,113.2359,113.6832,113.0371,113.6037,472370.0
2022-08-02 10:20:00,114.28,114.57,113.95,114.57,313181.0,113.5938,113.882,113.2658,113.882,313181.0
2022-08-02 10:30:00,114.57,114.72,114.21,114.46,254693.0,113.882,114.0311,113.5242,113.7727,254693.0
2022-08-02 10:40:00,114.49,114.98,114.32,114.95,386641.0,113.8025,114.2896,113.6335,114.2598,386641.0
2022-08-02 10:50:00,114.94,115.36,114.84,115.11,393747.0,114.2498,114.6673,114.1504,114.4188,393747.0
2022-08-02 11:00:00,115.11,115.22,114.8,114.87,210960.0,114.4188,114.5281,114.1107,114.1802,210960.0
2022-08-02 11:10:00,114.87,114.87,114.5,114.56,322322.0,114.1802,114.1802,113.8125,113.8721,322322.0
2022-08-02 11:20:00,114.57,114.96,114.42,114.88,246547.0,113.882,114.2697,113.7329,114.1902,246547.0
2022-08-02 11:30:00,114.88,115.12,114.57,115.05,237081.0,114.1902,114.4287,113.882,114.3592,237081.0
2022-08-02 11:40:00,115.03,115.21,114.95,115.21,205323.0,114.3393,114.5182,114.2598,114.5182,205323.0
2022-08-02 11:50:00,115.22,115.33,115.1,115.2,166188.0,114.5281,114.6375,114.4089,114.5083,166188.0
2022-08-02 12:00:00,115.2,115.51,115.09,115.46,189866.0,114.5083,114.8164,114.3989,114.7667,189866.0
2022-08-02 12:10:00,115.45,115.94,115.39,115.92,268103.0,114.7568,115.2438,114.6971,115.2239,268103.0
2022-08-02 12:20:00,115.92,116.11,115.85,116.03,338416.0,115.2239,115.4128,115.1544,115.3333,338416.0
2022-08-02 12:30:00,116.04,116.26,115.98,116.23,351669.0,115.3432,115.5619,115.2836,115.5321,351669.0
2022-08-02 12:40:00,116.22,116.35,116.17,116.34,244703.0,115.5221,115.6513,115.4724,115.6414,244703.0
2022-08-02 12:50:00,116.33,116.35,116.17,116.22,210463.0,115.6315,115.6513,115.4724,115.5221,210463.0
2022-08-02 13:00:00,116.24,116.28,115.99,116.13,284300.0,115.542,115.5818,115.2935,115.4327,284300.0
2022-08-02 13:10:00,116.12,116.32,116.12,116.14,228063.0,115.4227,115.6215,115.4227,115.4426,228063.0
2022-08-02 13:20:00,116.16,116.17,115.54,115.65,279488.0,115.4625,115.4724,114.8462,114.9556,279488.0
2022-08-02 13:30:00,115.63,115.63,114.93,115.0,379926.0,114.9357,114.9357,114.2399,114.3095,379926.0
2022-08-02 13:40:00,115.02,115.08,114.66,114.8,342566.0,114.3293,114.389,113.9715,114.1107,342566.0
2022-08-02 13:50:00,114.81,114.98,114.7,114.91,158664.0,114.1206,114.2896,114.0113,114.22,158664.0
2022-08-02 14:00:00,114.91,115.31,114.73,115.3,179035.0,114.22,114.6176,114.0411,114.6077,179035.0
2022-08-02 14:10:00,115.29,115.3,115.11,115.22,173389.0,114.5977,114.6077,114.4188,114.5281,173389.0
2022-08-02 14:20:00,115.22,115.38,115.15,115.31,187735.0,114.5281,114.6872,114.4586,114.6176,187735.0
2022-08-02 14:30:00,115.32,115.49,115.23,115.31,152895.0,114.6275,114.7965,114.5381,114.6176,152895.0
2022-08-02 14:40:00,115.32,115.51,115.16,115.42,209737.0,114.6275,114.8164,114.4685,114.7269,209737.0
2022-08-02 14:50:00,115.44,115.51,115.08,115.22,222715.0,114.7468,114.8164,114.389,114.5281,222715.0
2022-08-02 15:00:00,115.23,115.43,115.18,115.28,205142.0,114.5381,114.7369,114.4884,114.5878,205142.0
2022-08-02 15:10:00,115.28,115.5,115.04,115.12,246415.0,114.5878,114.8065,114.3492,114.4287,246415.0
2022-08-02 15:20:00,115.12,115.39,115.0,115.36,271992.0,114.4287,114.6971,114.3095,114.6673,271992.0
2022-08-02 15:30:00,115.33,115.61,115.24,115.44,356996.0,114.6375,114.9158,114.548,114.7468,356996.0
2022-08-02 15:40:00,115.45,115.46,115.12,115.18,356976.0,114.7568,114.7667,114.4287,114.4884,356976.0
2022-08-02 15:50:00,115.17,115.37,115.11,115.13,871136.0,114.4784,114.6772,114.4188,114.4387,871136.0
2022-08-03 09:30:00,115.71,116.75,115.48,116.37,1287832.0,115.0152,116.0489,114.7866,115.6712,1287832.0
2022-08-03 09:40:00,116.37,117.13,116.33,116.97,845657.0,115.6712,116.4267,115.6315,116.2676,845657.0
2022-08-03 09:50:00,116.98,117.64,116.78,117.45,701211.0,116.2776,116.9336,116.0788,116.7447,701211.0
2022-08-03 10:00:00,117.45,118.29,117.18,118.26,876645.0,116.7447,117.5797,116.4764,117.5499,876645.0
2022-08-03 10:10:00,118.26,118.58,117.58,117.69,785734.0,117.5499,117.868,116.874,116.9833,785734.0
2022-08-03 10:20:00,117.68,117.8,117.46,117.48,476984.0,116.9734,117.0926,116.7547,116.7746,476984.0
2022-08-03 10:30:00,117.46,117.52,116.81,117.25,534163.0,116.7547,116.8143,116.1086,116.5459,534163.0
2022-08-03 10:40:00,117.26,117.47,117.06,117.4,376217.0,116.5559,116.7646,116.3571,116.695,376217.0
2022-08-03 10:50:00,117.41,117.63,117.34,117.63,349354.0,116.705,116.9237,116.6354,116.9237,349354.0
2022-08-03 11:00:00,117.63,117.95,117.45,117.82,387492.0,116.9237,117.2417,116.7447,117.1125,387492.0
2022-08-03 11:10:00,117.84,118.16,117.79,117.89,339680.0,117.1324,117.4505,117.0827,117.1821,339680.0
2022-08-03 11:20:00,117.88,118.17,117.84,118.05,361755.0,117.1722,117.4604,117.1324,117.3411,361755.0
2022-08-03 11:30:00,118.06,118.52,118.01,118.52,522650.0,117.3511,117.8083,117.3014,117.8083,522650.0
2022-08-03 11:40:00,118.52,118.55,118.29,118.39,330996.0,117.8083,117.8381,117.5797,117.6791,330996.0
2022-08-03 11:50:00,118.4,118.46,118.18,118.41,296663.0,117.689,117.7487,117.4704,117.699,296663.0
2022-08-03 12:00:00,118.41,118.42,118.01,118.01,275758.0,117.699,117.7089,117.3014,117.3014,275758.0
2022-08-03 12:10:00,118.03,118.03,117.63,117.83,405071.0,117.3213,117.3213,116.9237,117.1225,405071.0
2022-08-03 12:20:00,117.84,118.12,117.83,117.89,317819.0,117.1324,117.4107,117.1225,117.1821,317819.0
2022-08-03 12:30:00,117.91,118.28,117.86,118.26,327430.0,117.202,117.5698,117.1523,117.5499,327430.0
2022-08-03 12:40:00,118.26,118.58,118.24,118.55,343296.0,117.5499,117.868,117.53,117.8381,343296.0
2022-08-03 12:50:00,118.55,118.62,118.21,118.27,351912.0,117.8381,117.9077,117.5002,117.5598,351912.0
2022-08-03 13:00:00,118.27,118.48,118.26,118.42,285253.0,117.5598,117.7686,117.5499,117.7089,285253.0
2022-08-03 13:10:00,118.43,118.59,118.25,118.44,328726.0,117.7189,117.8779,117.5399,117.7288,328726.0
2022-08-03 13:20:00,118.45,118.51,118.18,118.19,248458.0,117.7387,117.7984,117.4704,117.4803,248458.0
2022-08-03 13:30:00,118.19,118.46,118.1,118.34,268498.0,117.4803,117.7487,117.3908,117.6294,268498.0
2022-08-03 13:40:00,118.33,118.44,118.27,118.37,290643.0,117.6195,117.7288,117.5598,117.6592,290643.0
2022-08-03 13:50:00,118.37,118.41,118.12,118.21,269765.0,117.6592,117.699,117.4107,117.5002,269765.0
2022-08-03 14:00:00,118.22,118.23,118.05,118.08,296436.0,117.5101,117.5201,117.3411,117.371,296436.0
2022-08-03 14:10:00,118.08,118.16,117.97,118.13,223850.0,117.371,117.4505,117.2616,117.4207,223850.0
2022-08-03 14:20:00,118.15,118.3,118.0,118.02,288458.0,117.4405,117.5896,117.2914,117.3113,288458.0
2022-08-03 14:30:00,118.01,118.27,117.96,118.13,242014.0,117.3014,117.5598,117.2517,117.4207,242014.0
2022-08-03 14:40:00,118.12,118.22,117.97,118.1,268660.0,117.4107,117.5101,117.2616,117.3908,268660.0
2022-08-03 14:50:00,118.1,118.24,118.02,118.12,217905.0,117.3908,117.53,117.3113,117.4107,217905.0
2022-08-03 15:00:00,118.12,118.29,118.06,118.13,277598.0,117.4107,117.5797,117.3511,117.4207,277598.0
2022-08-03 15:10:00,118.13,118.15,117.88,118.08,360709.0,117.4207,117.4405,117.1722,117.371,360709.0
2022-08-03 15:20:00,118.08,118.26,118.0,118.15,296787.0,117.371,117.5499,117.2914,117.4405,296787.0
2022-08-03 15:30:00,118.15,118.4,118.08,118.26,409825.0,117.4405,117.689,117.371,117.5499,409825.0
2022-08-03 15:40:00,118.27,118.44,118.21,118.39,554375.0,117.5598,117.7288,117.5002,117.6791,554375.0
2022-08-03 15:50:00,118.39,118.53,117.98,118.06,1333875.0,117.6791,117.8183,117.2716,117.3511,1333875.0
2022-08-04 09:30:00,117.43,118.47,117.34,117.95,1469370.0,116.7249,117.7586,116.6354,117.2417,1469370.0
2022-08-04 09:40:00,117.95,118.4,117.84,117.94,595414.0,117.2417,117.689,117.1324,117.2318,595414.0
2022-08-04 09:50:00,117.93,118.36,117.5,118.28,718365.0,117.2219,117.6493,116.7944,117.5698,718365.0
2022-08-04 10:00:00,118.29,118.78,118.04,118.11,747967.0,117.5797,118.0668,117.3312,117.4008,747967.0
2022-08-04 10:10:00,118.11,118.18,117.22,117.62,495223.0,117.4008,117.4704,116.5161,116.9137,495223.0
2022-08-04 10:20:00,117.61,117.86,117.4,117.49,375543.0,116.9038,117.1523,116.695,116.7845,375543.0
2022-08-04 10:30:00,117.49,117.55,116.89,117.01,392913.0,116.7845,116.8441,116.1881,116.3074,392913.0
2022-08-04 10:40:00,117.01,117.58,116.92,117.46,367605.0,116.3074,116.874,116.2179,116.7547,367605.0
2022-08-04 10:50:00,117.46,117.84,117.37,117.67,348582.0,116.7547,117.1324,116.6652,116.9634,348582.0
2022-08-04 11:00:00,117.67,117.82,117.5,117.53,214850.0,116.9634,117.1125,116.7944,116.8243,214850.0
2022-08-04 11:10:00,117.53,117.69,117.11,117.43,314310.0,116.8243,116.9833,116.4068,116.7249,314310.0
2022-08-04 11:20:00,117.43,117.58,117.25,117.32,248401.0,116.7249,116.874,116.5459,116.6155,248401.0
2022-08-04 11:30:00,117.33,117.52,117.12,117.12,290699.0,116.6255,116.8143,116.4167,116.4167,290699.0
2022-08-04 11:40:00,117.12,117.73,117.11,117.69,263730.0,116.4167,117.0231,116.4068,116.9833,263730.0
2022-08-04 11:50:00,117.69,117.99,117.67,117.83,324622.0,116.9833,117.2815,116.9634,117.1225,324622.0
2022-08-04 12:00:00,117.84,118.08,117.64,118.05,364270.0,117.1324,117.371,116.9336,117.3411,364270.0
2022-08-04 12:10:00,118.04,118.25,117.96,118.12,274138.0,117.3312,117.5399,117.2517,117.4107,274138.0
2022-08-04 12:20:00,118.11,118.28,118.04,118.15,307006.0,117.4008,117.5698,117.3312,117.4405,307006.0
2022-08-04 12:30:00,118.12,118.14,117.82,117.94,234129.0,117.4107,117.4306,117.1125,117.2318,234129.0
2022-08-04 12:40:00,117.94,117.95,117.43,117.48,214739.0,117.2318,117.2417,116.7249,116.7746,214739.0
2022-08-04 12:50:00,117.48,117.65,117.42,117.42,203005.0,116.7746,116.9435,116.7149,116.7149,203005.0
2022-08-04 13:00:00,117.42,117.72,117.36,117.66,251753.0,116.7149,117.0131,116.6553,116.9535,251753.0
2022-08-04 13:10:00,117.65,117.81,117.6,117.77,182523.0,116.9435,117.1026,116.8938,117.0628,182523.0
2022-08-04 13:20:00,117.77,118.01,117.69,117.95,256496.0,117.0628,117.3014,116.9833,117.2417,256496.0
2022-08-04 13:30:00,117.95,118.07,117.91,117.95,173581.0,117.2417,117.361,117.202,117.2417,173581.0
2022-08-04 13:40:00,117.97,118.05,117.82,118.03,167498.0,117.2616,117.3411,117.1125,117.3213,167498.0
2022-08-04 13:50:00,118.03,118.03,117.85,117.89,165481.0,117.3213,117.3213,117.1423,117.1821,165481.0
2022-08-04 14:00:00,117.88,117.96,117.75,117.78,164214.0,117.1722,117.2517,117.0429,117.0728,164214.0
2022-08-04 14:10:00,117.78,117.96,117.61,117.95,232501.0,117.0728,117.2517,116.9038,117.2417,232501.0
2022-08-04 14:20:00,117.94,118.06,117.81,117.98,257186.0,117.2318,117.3511,117.1026,117.2716,257186.0
2022-08-04 14:30:00,117.98,118.05,117.74,117.91,213394.0,117.2716,117.3411,117.033,117.202,213394.0
2022-08-04 14:40:00,117.88,117.95,117.74,117.94,253900.0,117.1722,117.2417,117.033,117.2318,253900.0
2022-08-04 14:50:00,117.94,118.09,117.91,117.95,175652.0,117.2318,117.3809,117.202,117.2417,175652.0
2022-08-04 15:00:00,117.94,118.09,117.85,118.08,164503.0,117.2318,117.3809,117.1423,117.371,164503.0
2022-08-04 15:10:00,118.08,118.26,118.05,118.2,225481.0,117.371,117.5499,117.3411,117.4902,225481.0
2022-08-04 15:20:00,118.19,118.24,118.04,118.2,205543.0,117.4803,117.53,117.3312,117.4902,205543.0
2022-08-04 15:30:00,118.19,118.41,118.02,118.22,315837.0,117.4803,117.699,117.3113,117.5101,315837.0
2022-08-04 15:40:00,118.21,118.29,118.0,118.09,368039.0,117.5002,117.5797,117.2914,117.3809,368039.0
2022-08-04 15:50:00,118.12,118.25,117.99,118.2,925826.0,117.4107,117.5399,117.2815,117.4902,925826.0
2022-08-05 09:30:00,116.23,117.4,116.0,117.17,1086016.0,115.5321,116.695,115.3035,116.4664,1086016.0
2022-08-05 09:40:00,117.16,117.47,116.41,116.78,467025.0,116.4565,116.7646,115.711,116.0788,467025.0
2022-08-05 09:50:00,116.8,117.05,116.57,116.96,347992.0,116.0986,116.3471,115.87,116.2577,347992.0
2022-08-05 10:00:00,116.98,117.53,116.7,117.5,384939.0,116.2776,116.8243,115.9992,116.7944,384939.0
2022-08-05 10:10:00,117.49,117.93,117.34,117.82,447606.0,116.7845,117.2219,116.6354,117.1125,447606.0
2022-08-05 10:20:00,117.84,118.11,117.63,117.8,375443.0,117.1324,117.4008,116.9237,117.0926,375443.0
2022-08-05 10:30:00,117.81,117.86,117.53,117.55,250553.0,117.1026,117.1523,116.8243,116.8441,250553.0
2022-08-05 10:40:00,117.55,117.56,117.27,117.3,294274.0,116.8441,116.8541,116.5658,116.5956,294274.0
2022-08-05 10:50:00,117.29,117.57,116.96,117.43,392506.0,116.5857,116.864,116.2577,116.7249,392506.0
2022-08-05 11:00:00,117.41,117.41,116.77,116.99,376631.0,116.705,116.705,116.0688,116.2875,376631.0
2022-08-05 11:10:00,116.99,117.01,116.62,116.7,218567.0,116.2875,116.3074,115.9197,115.9992,218567.0
2022-08-05 11:20:00,116.7,116.72,116.14,116.24,441604.0,115.9992,116.0191,115.4426,115.542,441604.0
2022-08-05 11:30:00,116.23,116.59,116.15,116.51,448502.0,115.5321,115.8899,115.4526,115.8104,448502.0
2022-08-05 11:40:00,116.5,116.58,116.27,116.55,239582.0,115.8004,115.88,115.5718,115.8501,239582.0
2022-08-05 11:50:00,116.54,116.83,116.48,116.75,243082.0,115.8402,116.1285,115.7806,116.0489,243082.0
2022-08-05 12:00:00,116.77,117.04,116.71,117.01,199954.0,116.0688,116.3372,116.0092,116.3074,199954.0
2022-08-05 12:10:00,117.02,117.2,116.95,117.14,191627.0,116.3173,116.4962,116.2477,116.4366,191627.0
2022-08-05 12:20:00,117.14,117.18,116.88,116.93,195341.0,116.4366,116.4764,116.1782,116.2279,195341.0
2022-08-05 12:30:00,116.94,116.96,116.69,116.78,162508.0,116.2378,116.2577,115.9893,116.0788,162508.0
2022-08-05 12:40:00,116.76,117.16,116.68,117.1,150083.0,116.0589,116.4565,115.9794,116.3968,150083.0
2022-08-05 12:50:00,117.1,117.4,117.09,117.34,179395.0,116.3968,116.695,116.3869,116.6354,179395.0
2022-08-05 13:00:00,117.36,117.78,117.32,117.68,212020.0,116.6553,117.0728,116.6155,116.9734,212020.0
2022-08-05 13:10:00,117.69,117.81,117.6,117.61,159076.0,116.9833,117.1026,116.8938,116.9038,159076.0
2022-08-05 13:20:00,117.62,117.76,117.53,117.61,134430.0,116.9137,117.0529,116.8243,116.9038,134430.0
2022-08-05 13:30:00,117.61,118.04,117.61,117.88,209910.0,116.9038,117.3312,116.9038,117.1722,209910.0
2022-08-05 13:40:00,117.89,117.92,117.68,117.71,253986.0,117.1821,117.2119,116.9734,117.0032,253986.0
2022-08-05 13:50:00,117.7,117.74,117.4,117.5,117803.0,116.9932,117.033,116.695,116.7944,117803.0
2022-08-05 14:00:00,117.47,117.49,117.33,117.34,141990.0,116.7646,116.7845,116.6255,116.6354,141990.0
2022-08-05 14:10:00,117.35,117.41,117.21,117.37,110318.0,116.6453,116.705,116.5062,116.6652,110318.0
2022-08-05 14:20:00,117.36,117.36,116.98,116.98,173128.0,116.6553,116.6553,116.2776,116.2776,173128.0
2022-08-05 14:30:00,116.98,117.19,116.87,116.99,125315.0,116.2776,116.4863,116.1682,116.2875,125315.0
2022-08-05 14:40:00,116.97,117.11,116.88,117.0,127925.0,116.2676,116.4068,116.1782,116.2974,127925.0
2022-08-05 14:50:00,117.0,117.04,116.76,116.94,157028.0,116.2974,116.3372,116.0589,116.2378,157028.0
2022-08-05 15:00:00,116.94,117.04,116.8,116.9,249051.0,116.2378,116.3372,116.0986,116.198,249051.0
2022-08-05 15:10:00,116.91,117.15,116.91,117.07,216184.0,116.208,116.4465,116.208,116.367,216184.0
2022-08-05 15:20:00,117.08,117.13,116.93,117.09,171874.0,116.377,116.4267,116.2279,116.3869,171874.0
2022-08-05 15:30:00,117.09,117.23,117.07,117.13,213571.0,116.3869,116.5261,116.367,116.4267,213571.0
2022-08-05 15:40:00,117.13,117.43,117.13,117.33,353125.0,116.4267,116.7249,116.4267,116.6255,353125.0
2022-08-05 15:50:00,117.36,117.59,117.29,117.46,733642.0,116.6553,116.8839,116.5857,116.7547,733642.0
2022-08-08 09:30:00,118.39,119.08,117.71,119.08,1079848.0,117.6791,118.365,117.0032,118.365,1079848.0
2022-08-08 09:40:00,119.09,119.64,118.79,119.61,913154.0,118.3749,118.9216,118.0767,118.8918,913154.0
2022-08-08 09:50:00,119.62,120.0,119.42,119.91,764973.0,118.9017,119.2794,118.7029,119.19,764973.0
2022-08-08 10:00:00,119.91,120.15,119.49,119.68,811579.0,119.19,119.4285,118.7725,118.9614,811579.0
2022-08-08 10:10:00,119.7,119.71,119.18,119.32,423587.0,118.9812,118.9912,118.4644,118.6035,423587.0
2022-08-08 10:20:00,119.33,119.42,118.61,118.86,586696.0,118.6135,118.7029,117.8978,118.1463,586696.0
2022-08-08 10:30:00,118.88,119.26,118.84,119.12,311116.0,118.1662,118.5439,118.1264,118.4047,311116.0
2022-08-08 10:40:00,119.12,119.23,118.49,118.52,318571.0,118.4047,118.5141,117.7785,117.8083,318571.0
2022-08-08 10:50:00,118.52,118.74,118.48,118.67,255280.0,117.8083,118.027,117.7686,117.9574,255280.0
2022-08-08 11:00:00,118.66,119.14,118.66,119.0,270874.0,117.9475,118.4246,117.9475,118.2854,270874.0
2022-08-08 11:10:00,119.0,119.07,118.53,118.77,266335.0,118.2854,118.355,117.8183,118.0568,266335.0
2022-08-08 11:20:00,118.76,118.94,118.58,118.64,183284.0,118.0469,118.2258,117.868,117.9276,183284.0
2022-08-08 11:30:00,118.63,118.86,118.2,118.3,252364.0,117.9177,118.1463,117.4902,117.5896,252364.0
2022-08-08 11:40:00,118.27,118.35,117.79,117.95,260272.0,117.5598,117.6393,117.0827,117.2417,260272.0
2022-08-08 11:50:00,117.96,118.38,117.94,118.3,151578.0,117.2517,117.6692,117.2318,117.5896,151578.0
2022-08-08 12:00:00,118.25,118.38,117.73,117.78,294380.0,117.5399,117.6692,117.0231,117.0728,294380.0
2022-08-08 12:10:00,117.78,117.87,117.18,117.26,432791.0,117.0728,117.1622,116.4764,116.5559,432791.0
2022-08-08 12:20:00,117.26,117.56,117.2,117.3,221777.0,116.5559,116.8541,116.4962,116.5956,221777.0
2022-08-08 12:30:00,117.28,117.53,117.14,117.45,233872.0,116.5758,116.8243,116.4366,116.7447,233872.0
2022-08-08 12:40:00,117.48,117.62,117.4,117.53,234608.0,116.7746,116.9137,116.695,116.8243,234608.0
2022-08-08 12:50:00,117.54,117.67,117.4,117.46,121401.0,116.8342,116.9634,116.695,116.7547,121401.0
2022-08-08 13:00:00,117.46,117.66,117.31,117.61,129051.0,116.7547,116.9535,116.6056,116.9038,129051.0
2022-08-08 13:10:00,117.59,117.81,117.51,117.73,142019.0,116.8839,117.1026,116.8044,117.0231,142019.0
2022-08-08 13:20:00,117.71,117.71,117.36,117.36,142828.0,117.0032,117.0032,116.6553,116.6553,142828.0
2022-08-08 13:30:00,117.39,117.53,117.21,117.29,190384.0,116.6851,116.8243,116.5062,116.5857,190384.0
2022-08-08 13:40:00,117.29,117.53,117.27,117.38,156311.0,116.5857,116.8243,116.5658,116.6752,156311.0
2022-08-08 13:50:00,117.37,117.67,117.29,117.61,115216.0,116.6652,116.9634,116.5857,116.9038,115216.0
2022-08-08 14:00:00,117.6,117.63,116.88,117.21,389583.0,116.8938,116.9237,116.1782,116.5062,389583.0
2022-08-08 14:10:00,117.23,117.28,117.05,117.21,164434.0,116.5261,116.5758,116.3471,116.5062,164434.0
2022-08-08 14:20:00,117.2,117.31,117.1,117.3,141616.0,116.4962,116.6056,116.3968,116.5956,141616.0
2022-08-08 14:30:00,117.31,117.4,117.11,117.18,165856.0,116.6056,116.695,116.4068,116.4764,165856.0
2022-08-08 14:40:00,117.2,117.38,117.08,117.32,167882.0,116.4962,116.6752,116.377,116.6155,167882.0
2022-08-08 14:50:00,117.31,117.39,117.05,117.3,158273.0,116.6056,116.6851,116.3471,116.5956,158273.0
2022-08-08 15:00:00,117.3,117.39,117.21,117.27,161204.0,116.5956,116.6851,116.5062,116.5658,161204.0
2022-08-08 15:10:00,117.28,117.49,117.11,117.3,210017.0,116.5758,116.7845,116.4068,116.5956,210017.0
2022-08-08 15:20:00,117.31,117.52,117.23,117.28,220508.0,116.6056,116.8143,116.5261,116.5758,220508.0
2022-08-08 15:30:00,117.28,117.41,117.15,117.37,233500.0,116.5758,116.705,116.4465,116.6652,233500.0
2022-08-08 15:40:00,117.36,117.43,117.27,117.31,250737.0,116.6553,116.7249,116.5658,116.6056,250737.0
2022-08-08 15:50:00,117.3,117.38,117.2,117.29,691809.0,116.5956,116.6752,116.4962,116.5857,691809.0
2022-08-09 09:30:00,117.12,117.18,115.71,116.33,1074052.0,116.4167,116.4764,115.0152,115.6315,1074052.0
2022-08-09 09:40:00,116.34,117.07,116.09,116.78,448435.0,115.6414,116.367,115.3929,116.0788,448435.0
2022-08-09 09:50:00,116.76,116.95,116.15,116.22,399343.0,116.0589,116.2477,115.4526,115.5221,399343.0
2022-08-09 10:00:00,116.2,116.39,115.88,115.88,481553.0,115.5023,115.6911,115.1842,115.1842,481553.0
2022-08-09 10:10:00,115.88,116.27,115.83,116.18,377877.0,115.1842,115.5718,115.1345,115.4824,377877.0
2022-08-09 10:20:00,116.19,116.27,115.89,116.2,311963.0,115.4923,115.5718,115.1941,115.5023,311963.0
2022-08-09 10:30:00,116.22,116.69,116.12,116.54,263003.0,115.5221,115.9893,115.4227,115.8402,263003.0
2022-08-09 10:40:00,116.55,116.84,116.29,116.84,199302.0,115.8501,116.1384,115.5917,116.1384,199302.0
2022-08-09 10:50:00,116.84,116.99,116.31,116.42,252316.0,116.1384,116.2875,115.6116,115.7209,252316.0
2022-08-09 11:00:00,116.42,116.43,116.07,116.16,229218.0,115.7209,115.7309,115.373,115.4625,229218.0
2022-08-09 11:10:00,116.15,116.78,116.11,116.68,206370.0,115.4526,116.0788,115.4128,115.9794,206370.0
2022-08-09 11:20:00,116.68,116.87,116.55,116.63,218496.0,115.9794,116.1682,115.8501,115.9297,218496.0
2022-08-09 11:30:00,116.65,116.84,116.6,116.81,175391.0,115.9495,116.1384,115.8998,116.1086,175391.0
2022-08-09 11:40:00,116.81,117.09,116.79,117.07,258295.0,116.1086,116.3869,116.0887,116.367,258295.0
2022-08-09 11:50:00,117.05,117.18,116.78,116.78,217576.0,116.3471,116.4764,116.0788,116.0788,217576.0
2022-08-09 12:00:00,116.78,116.87,116.58,116.6,141819.0,116.0788,116.1682,115.88,115.8998,141819.0
2022-08-09 12:10:00,116.6,116.65,116.32,116.37,202096.0,115.8998,115.9495,115.6215,115.6712,202096.0
2022-08-09 12:20:00,116.36,116.44,116.11,116.18,192729.0,115.6613,115.7408,115.4128,115.4824,192729.0
2022-08-09 12:30:00,116.18,116.33,116.09,116.28,183306.0,115.4824,115.6315,115.3929,115.5818,183306.0
2022-08-09 12:40:00,116.28,116.3,116.15,116.25,110418.0,115.5818,115.6017,115.4526,115.552,110418.0
2022-08-09 12:50:00,116.23,116.38,116.1,116.28,111317.0,115.5321,115.6812,115.4029,115.5818,111317.0
2022-08-09 13:00:00,116.29,116.45,116.11,116.23,142608.0,115.5917,115.7507,115.4128,115.5321,142608.0
2022-08-09 13:10:00,116.22,116.41,116.12,116.27,145114.0,115.5221,115.711,115.4227,115.5718,145114.0
2022-08-09 13:20:00,116.28,116.52,116.23,116.51,209380.0,115.5818,115.8203,115.5321,115.8104,209380.0
2022-08-09 13:30:00,116.5,116.6,116.41,116.43,192449.0,115.8004,115.8998,115.711,115.7309,192449.0
2022-08-09 13:40:00,116.42,116.61,116.31,116.58,148694.0,115.7209,115.9098,115.6116,115.88,148694.0
2022-08-09 13:50:00,116.58,116.85,116.51,116.76,219486.0,115.88,116.1483,115.8104,116.0589,219486.0
2022-08-09 14:00:00,116.77,116.82,116.68,116.73,196310.0,116.0688,116.1185,115.9794,116.0291,196310.0
2022-08-09 14:10:00,116.74,116.78,116.59,116.61,157950.0,116.039,116.0788,115.8899,115.9098,157950.0
2022-08-09 14:20:00,116.6,116.67,116.39,116.45,142201.0,115.8998,115.9694,115.6911,115.7507,142201.0
2022-08-09 14:30:00,116.45,116.68,116.4,116.56,185903.0,115.7507,115.9794,115.701,115.8601,185903.0
2022-08-09 14:40:00,116.57,116.76,116.46,116.73,154146.0,115.87,116.0589,115.7607,116.0291,154146.0
2022-08-09 14:50:00,116.73,117.08,116.72,116.92,214422.0,116.0291,116.377,116.0191,116.2179,214422.0
2022-08-09 15:00:00,116.9,117.13,116.84,117.06,282546.0,116.198,116.4267,116.1384,116.3571,282546.0
2022-08-09 15:10:00,117.07,117.16,116.99,117.09,265470.0,116.367,116.4565,116.2875,116.3869,265470.0
2022-08-09 15:20:00,117.07,117.32,117.04,117.14,260778.0,116.367,116.6155,116.3372,116.4366,260778.0
2022-08-09 15:30:00,117.15,117.24,117.05,117.12,241428.0,116.4465,116.536,116.3471,116.4167,241428.0
2022-08-09 15:40:00,117.13,117.2,116.59,116.7,715767.0,116.4267,116.4962,115.8899,115.9992,715767.0
2022-08-09 15:50:00,116.72,116.88,116.5,116.62,1140325.0,116.0191,116.1782,115.8004,115.9197,1140325.0
2022-08-10 09:30:00,118.78,119.42,118.65,118.79,1572013.0,118.0668,118.7029,117.9375,118.0767,1572013.0
2022-08-10 09:40:00,118.8,119.4,118.41,119.29,857270.0,118.0866,118.683,117.699,118.5737,857270.0
2022-08-10 09:50:00,119.3,119.62,118.97,119.37,686315.0,118.5836,118.9017,118.2556,118.6532,686315.0
2022-08-10 10:00:00,119.39,119.61,119.07,119.43,426254.0,118.6731,118.8918,118.355,118.7129,426254.0
2022-08-10 10:10:00,119.43,119.48,118.72,118.76,433017.0,118.7129,118.7626,118.0071,118.0469,433017.0
2022-08-10 10:20:00,118.75,119.3,118.54,119.27,400058.0,118.0369,118.5836,117.8282,118.5538,400058.0
2022-08-10 10:30:00,119.27,119.64,119.26,119.33,420093.0,118.5538,118.9216,118.5439,118.6135,420093.0
2022-08-10 10:40:00,119.34,119.72,119.31,119.56,384240.0,118.6234,119.0011,118.5936,118.8421,384240.0
2022-08-10 10:50:00,119.57,119.99,119.57,119.94,849327.0,118.852,119.2695,118.852,119.2198,849327.0
2022-08-10 11:00:00,119.95,120.53,119.92,120.45,906022.0,119.2297,119.8063,119.1999,119.7267,906022.0
2022-08-10 11:10:00,120.45,120.61,120.18,120.27,447753.0,119.7267,119.8858,119.4584,119.5478,447753.0
2022-08-10 11:20:00,120.26,120.5,120.15,120.39,435012.0,119.5379,119.7764,119.4285,119.6671,435012.0
2022-08-10 11:30:00,120.38,120.62,120.28,120.43,359565.0,119.6572,119.8957,119.5578,119.7069,359565.0
2022-08-10 11:40:00,120.42,120.81,120.38,120.72,323754.0,119.6969,120.0846,119.6572,119.9951,323754.0
2022-08-10 11:50:00,120.71,120.9,120.61,120.89,305448.0,119.9852,120.174,119.8858,120.1641,305448.0
2022-08-10 12:00:00,120.89,120.92,120.36,120.43,313863.0,120.1641,120.1939,119.6373,119.7069,313863.0
2022-08-10 12:10:00,120.43,120.54,120.04,120.07,322982.0,119.7069,119.8162,119.3192,119.349,322982.0
2022-08-10 12:20:00,120.07,120.08,119.75,119.88,533612.0,119.349,119.359,119.0309,119.1602,533612.0
2022-08-10 12:30:00,119.88,120.1,119.79,119.99,260794.0,119.1602,119.3788,119.0707,119.2695,260794.0
2022-08-10 12:40:00,119.98,120.0,119.51,119.58,354129.0,119.2596,119.2794,118.7924,118.862,354129.0
2022-08-10 12:50:00,119.58,119.78,119.44,119.68,433342.0,118.862,119.0608,118.7228,118.9614,433342.0
2022-08-10 13:00:00,119.69,119.7,119.42,119.67,258812.0,118.9713,118.9812,118.7029,118.9514,258812.0
2022-08-10 13:10:00,119.67,119.91,119.67,119.87,312141.0,118.9514,119.19,118.9514,119.1502,312141.0
2022-08-10 13:20:00,119.87,120.0,119.77,119.85,225896.0,119.1502,119.2794,119.0508,119.1303,225896.0
2022-08-10 13:30:00,119.84,119.92,119.58,119.91,236370.0,119.1204,119.1999,118.862,119.19,236370.0
2022-08-10 13:40:00,119.9,120.05,119.84,120.05,298814.0,119.18,119.3291,119.1204,119.3291,298814.0
2022-08-10 13:50:00,120.05,120.06,119.85,119.95,304301.0,119.3291,119.3391,119.1303,119.2297,304301.0
2022-08-10 14:00:00,119.95,120.08,119.88,120.03,179155.0,119.2297,119.359,119.1602,119.3093,179155.0
2022-08-10 14:10:00,120.03,120.04,119.81,119.83,214666.0,119.3093,119.3192,119.0906,119.1105,214666.0
2022-08-10 14:20:00,119.82,119.91,119.78,119.84,198787.0,119.1005,119.19,119.0608,119.1204,198787.0
2022-08-10 14:30:00,119.84,119.84,119.58,119.68,314527.0,119.1204,119.1204,118.862,118.9614,314527.0
2022-08-10 14:40:00,119.68,119.76,119.53,119.57,275522.0,118.9614,119.0409,118.8123,118.852,275522.0
2022-08-10 14:50:00,119.56,119.6,119.38,119.38,269517.0,118.8421,118.8818,118.6632,118.6632,269517.0
2022-08-10 15:00:00,119.39,119.58,119.33,119.41,299520.0,118.6731,118.862,118.6135,118.693,299520.0
2022-08-10 15:10:00,119.4,119.72,119.4,119.67,293177.0,118.683,119.0011,118.683,118.9514,293177.0
2022-08-10 15:20:00,119.68,119.73,119.54,119.69,249138.0,118.9614,119.0111,118.8222,118.9713,249138.0
2022-08-10 15:30:00,119.68,119.72,119.47,119.61,522949.0,118.9614,119.0011,118.7526,118.8918,522949.0
2022-08-10 15:40:00,119.62,119.77,119.52,119.59,688723.0,118.9017,119.0508,118.8023,118.8719,688723.0
2022-08-10 15:50:00,119.59,119.85,119.44,119.68,1705893.0,118.8719,119.1303,118.7228,118.9614,1705893.0
2022-08-11 09:30:00,121.35,121.49,120.77,121.07,1640555.0,120.6213,120.7605,120.0448,120.343,1640555.0
2022-08-11 09:40:00,121.07,121.49,120.82,120.96,702500.0,120.343,120.7605,120.0945,120.2337,702500.0
2022-08-11 09:50:00,120.95,121.14,120.74,120.94,443872.0,120.2237,120.4126,120.015,120.2138,443872.0
2022-08-11 10:00:00,120.94,121.22,120.84,121.16,497060.0,120.2138,120.4921,120.1144,120.4325,497060.0
2022-08-11 10:10:00,121.19,121.49,121.18,121.3,542682.0,120.4623,120.7605,120.4523,120.5716,542682.0
2022-08-11 10:20:00,121.29,121.31,120.53,120.54,532032.0,120.5617,120.5816,119.8063,119.8162,532032.0
2022-08-11 10:30:00,120.56,120.92,120.48,120.72,490647.0,119.8361,120.1939,119.7566,119.9951,490647.0
2022-08-11 10:40:00,120.71,120.75,119.6,119.76,784564.0,119.9852,120.0249,118.8818,119.0409,784564.0
2022-08-11 10:50:00,119.76,120.31,119.75,120.25,559284.0,119.0409,119.5876,119.0309,119.5279,559284.0
2022-08-11 11:00:00,120.24,120.43,119.46,119.65,484591.0,119.518,119.7069,118.7427,118.9315,484591.0
2022-08-11 11:10:00,119.63,119.69,119.1,119.12,322521.0,118.9117,118.9713,118.3848,118.4047,322521.0
2022-08-11 11:20:00,119.1,119.44,119.01,119.38,503341.0,118.3848,118.7228,118.2954,118.6632,503341.0
2022-08-11 11:30:00,119.39,119.56,119.2,119.23,280173.0,118.6731,118.8421,118.4842,118.5141,280173.0
2022-08-11 11:40:00,119.24,119.43,118.98,119.11,251909.0,118.524,118.7129,118.2656,118.3948,251909.0
2022-08-11 11:50:00,119.11,119.21,118.7,119.05,266126.0,118.3948,118.4942,117.9872,118.3351,266126.0
2022-08-11 12:00:00,119.03,119.21,119.0,119.15,181602.0,118.3153,118.4942,118.2854,118.4345,181602.0
2022-08-11 12:10:00,119.14,119.39,119.07,119.25,242333.0,118.4246,118.6731,118.355,118.5339,242333.0
2022-08-11 12:20:00,119.23,119.43,119.06,119.42,172814.0,118.5141,118.7129,118.3451,118.7029,172814.0
2022-08-11 12:30:00,119.42,119.79,119.38,119.7,272361.0,118.7029,119.0707,118.6632,118.9812,272361.0
2022-08-11 12:40:00,119.71,119.74,119.51,119.58,137542.0,118.9912,119.021,118.7924,118.862,137542.0
2022-08-11 12:50:00,119.59,119.77,119.59,119.65,103950.0,118.8719,119.0508,118.8719,118.9315,103950.0
2022-08-11 13:00:00,119.65,119.7,119.41,119.46,129960.0,118.9315,118.9812,118.693,118.7427,129960.0
2022-08-11 13:10:00,119.45,119.93,119.44,119.87,137437.0,118.7327,119.2099,118.7228,119.1502,137437.0
2022-08-11 13:20:00,119.85,119.96,119.7,119.73,158816.0,119.1303,119.2397,118.9812,119.0111,158816.0
2022-08-11 13:30:00,119.74,119.8,119.59,119.68,109693.0,119.021,119.0806,118.8719,118.9614,109693.0
2022-08-11 13:40:00,119.69,119.77,119.43,119.48,188718.0,118.9713,119.0508,118.7129,118.7626,188718.0
2022-08-11 13:50:00,119.46,119.58,119.33,119.39,161336.0,118.7427,118.862,118.6135,118.6731,161336.0
2022-08-11 14:00:00,119.38,119.38,119.05,119.06,200408.0,118.6632,118.6632,118.3351,118.3451,200408.0
2022-08-11 14:10:00,119.07,119.14,118.87,119.11,214746.0,118.355,118.4246,118.1562,118.3948,214746.0
2022-08-11 14:20:00,119.1,119.12,118.9,119.03,156766.0,118.3848,118.4047,118.186,118.3153,156766.0
2022-08-11 14:30:00,119.04,119.09,118.84,118.97,194291.0,118.3252,118.3749,118.1264,118.2556,194291.0
2022-08-11 14:40:00,118.98,119.02,118.79,118.91,201866.0,118.2656,118.3053,118.0767,118.196,201866.0
2022-08-11 14:50:00,118.91,118.91,118.56,118.82,370970.0,118.196,118.196,117.8481,118.1065,370970.0
2022-08-11 15:00:00,118.8,118.86,118.67,118.8,208081.0,118.0866,118.1463,117.9574,118.0866,208081.0
2022-08-11 15:10:00,118.81,119.1,118.68,119.01,252599.0,118.0966,118.3848,117.9674,118.2954,252599.0
2022-08-11 15:20:00,119.01,119.12,118.85,118.91,233077.0,118.2954,118.4047,118.1363,118.196,233077.0
2022-08-11 15:30:00,118.91,119.1,118.81,118.85,284520.0,118.196,118.3848,118.0966,118.1363,284520.0
2022-08-11 15:40:00,118.85,119.02,118.67,118.74,309689.0,118.1363,118.3053,117.9574,118.027,309689.0
2022-08-11 15:50:00,118.73,119.02,118.59,118.84,1182483.0,118.0171,118.3053,117.8779,118.1264,1182483.0
2022-08-12 09:30:00,120.26,120.49,119.72,119.96,765202.0,119.5379,119.7665,119.0011,119.2397,765202.0
2022-08-12 09:40:00,119.96,120.56,119.59,119.76,621737.0,119.2397,119.8361,118.8719,119.0409,621737.0
2022-08-12 09:50:00,119.75,120.3,119.55,120.2,330322.0,119.0309,119.5776,118.8321,119.4782,330322.0
2022-08-12 10:00:00,120.18,120.25,119.62,120.09,482651.0,119.4584,119.5279,118.9017,119.3689,482651.0
2022-08-12 10:10:00,120.1,120.43,120.04,120.41,301849.0,119.3788,119.7069,119.3192,119.687,301849.0
2022-08-12 10:20:00,120.4,120.52,119.92,120.04,295067.0,119.677,119.7963,119.1999,119.3192,295067.0
2022-08-12 10:30:00,120.04,120.15,119.7,119.78,241970.0,119.3192,119.4285,118.9812,119.0608,241970.0
2022-08-12 10:40:00,119.76,119.8,119.46,119.57,380202.0,119.0409,119.0806,118.7427,118.852,380202.0
2022-08-12 10:50:00,119.59,119.89,119.56,119.84,165168.0,118.8719,119.1701,118.8421,119.1204,165168.0
2022-08-12 11:00:00,119.83,120.25,119.7,119.81,267540.0,119.1105,119.5279,118.9812,119.0906,267540.0
2022-08-12 11:10:00,119.79,120.2,119.69,120.05,173028.0,119.0707,119.4782,118.9713,119.3291,173028.0
2022-08-12 11:20:00,120.06,120.18,120.02,120.04,184182.0,119.3391,119.4584,119.2993,119.3192,184182.0
2022-08-12 11:30:00,120.05,120.24,119.95,120.13,182357.0,119.3291,119.518,119.2297,119.4087,182357.0
2022-08-12 11:40:00,120.11,120.13,119.92,119.97,128901.0,119.3888,119.4087,119.1999,119.2496,128901.0
2022-08-12 11:50:00,119.96,120.06,119.86,119.91,116238.0,119.2397,119.3391,119.1403,119.19,116238.0
2022-08-12 12:00:00,119.92,120.15,119.87,120.14,161378.0,119.1999,119.4285,119.1502,119.4186,161378.0
2022-08-12 12:10:00,120.14,120.29,120.11,120.26,146276.0,119.4186,119.5677,119.3888,119.5379,146276.0
2022-08-12 12:20:00,120.27,120.33,120.18,120.31,171721.0,119.5478,119.6075,119.4584,119.5876,171721.0
2022-08-12 12:30:00,120.32,120.34,120.25,120.25,125360.0,119.5975,119.6174,119.5279,119.5279,125360.0
2022-08-12 12:40:00,120.26,120.37,120.2,120.32,102160.0,119.5379,119.6472,119.4782,119.5975,102160.0
2022-08-12 12:50:00,120.33,120.34,120.17,120.22,136627.0,119.6075,119.6174,119.4484,119.4981,136627.0
2022-08-12 13:00:00,120.22,120.3,120.1,120.29,131138.0,119.4981,119.5776,119.3788,119.5677,131138.0
2022-08-12 13:10:00,120.29,120.33,120.22,120.3,126269.0,119.5677,119.6075,119.4981,119.5776,126269.0
2022-08-12 13:20:00,120.3,120.41,120.28,120.39,132778.0,119.5776,119.687,119.5578,119.6671,132778.0
2022-08-12 13:30:00,120.39,120.5,120.36,120.44,160334.0,119.6671,119.7764,119.6373,119.7168,160334.0
2022-08-12 13:40:00,120.44,120.47,120.39,120.44,114203.0,119.7168,119.7466,119.6671,119.7168,114203.0
2022-08-12 13:50:00,120.44,120.64,120.44,120.58,137807.0,119.7168,119.9156,119.7168,119.8559,137807.0
2022-08-12 14:00:00,120.58,120.66,120.46,120.54,151148.0,119.8559,119.9355,119.7367,119.8162,151148.0
2022-08-12 14:10:00,120.54,120.78,120.48,120.74,188142.0,119.8162,120.0547,119.7566,120.015,188142.0
2022-08-12 14:20:00,120.76,120.89,120.75,120.86,145933.0,120.0349,120.1641,120.0249,120.1343,145933.0
2022-08-12 14:30:00,120.85,121.0,120.83,120.94,184165.0,120.1243,120.2734,120.1044,120.2138,184165.0
2022-08-12 14:40:00,120.95,121.09,120.93,121.0,297929.0,120.2237,120.3629,120.2038,120.2734,297929.0
2022-08-12 14:50:00,121.01,121.02,120.82,121.0,172956.0,120.2834,120.2933,120.0945,120.2734,172956.0
2022-08-12 15:00:00,121.01,121.16,120.92,121.12,270571.0,120.2834,120.4325,120.1939,120.3927,270571.0
2022-08-12 15:10:00,121.12,121.55,121.11,121.44,580478.0,120.3927,120.8201,120.3828,120.7108,580478.0
2022-08-12 15:20:00,121.43,121.46,121.27,121.42,383216.0,120.7008,120.7307,120.5418,120.6909,383216.0
2022-08-12 15:30:00,121.41,121.66,121.41,121.57,440052.0,120.681,120.9295,120.681,120.84,440052.0
2022-08-12 15:40:00,121.58,121.58,121.29,121.43,621858.0,120.8499,120.8499,120.5617,120.7008,621858.0
2022-08-12 15:50:00,121.42,121.68,121.39,121.67,1414601.0,120.6909,120.9493,120.6611,120.9394,1414601.0
2022-08-15 09:30:00,121.13,122.21,120.8,121.75,1291343.0,120.4026,121.4762,120.0746,121.0189,1291343.0
2022-08-15 09:40:00,121.75,121.8,120.87,120.94,599321.0,121.0189,121.0686,120.1442,120.2138,599321.0
2022-08-15 09:50:00,120.91,122.04,120.88,121.71,534645.0,120.184,121.3072,120.1541,120.9792,534645.0
2022-08-15 10:00:00,121.68,121.68,121.09,121.16,355534.0,120.9493,120.9493,120.3629,120.4325,355534.0
2022-08-15 10:10:00,121.18,121.28,120.65,120.89,571397.0,120.4523,120.5517,119.9255,120.1641,571397.0
2022-08-15 10:20:00,120.89,120.96,120.61,120.92,447154.0,120.1641,120.2337,119.8858,120.1939,447154.0
2022-08-15 10:30:00,120.91,121.16,120.86,121.02,364428.0,120.184,120.4325,120.1343,120.2933,364428.0
2022-08-15 10:40:00,121.01,121.21,120.74,120.78,358338.0,120.2834,120.4822,120.015,120.0547,358338.0
2022-08-15 10:50:00,120.78,120.9,120.65,120.82,260073.0,120.0547,120.174,119.9255,120.0945,260073.0
2022-08-15 11:00:00,120.78,121.05,120.68,121.01,219300.0,120.0547,120.3231,119.9553,120.2834,219300.0
2022-08-15 11:10:00,121.0,121.23,120.76,121.12,375361.0,120.2734,120.502,120.0349,120.3927,375361.0
2022-08-15 11:20:00,121.13,121.37,121.11,121.28,264429.0,120.4026,120.6412,120.3828,120.5517,264429.0
2022-08-15 11:30:00,121.31,121.69,121.25,121.68,275259.0,120.5816,120.9593,120.5219,120.9493,275259.0
2022-08-15 11:40:00,121.68,121.96,121.52,121.95,314834.0,120.9493,121.2277,120.7903,121.2177,314834.0
2022-08-15 11:50:00,121.96,122.2,121.95,122.05,401519.0,121.2277,121.4662,121.2177,121.3171,401519.0
2022-08-15 12:00:00,122.07,122.12,121.94,122.05,167341.0,121.337,121.3867,121.2078,121.3171,167341.0
2022-08-15 12:10:00,122.06,122.28,122.06,122.1,270646.0,121.3271,121.5457,121.3271,121.3668,270646.0
2022-08-15 12:20:00,122.1,122.13,121.95,122.11,200465.0,121.3668,121.3966,121.2177,121.3768,200465.0
2022-08-15 12:30:00,122.12,122.21,121.94,121.95,166182.0,121.3867,121.4762,121.2078,121.2177,166182.0
2022-08-15 12:40:00,121.96,122.12,121.92,122.04,170065.0,121.2277,121.3867,121.1879,121.3072,170065.0
2022-08-15 12:50:00,122.03,122.3,121.97,122.22,182643.0,121.2972,121.5656,121.2376,121.4861,182643.0
2022-08-15 13:00:00,122.23,122.25,122.03,122.15,195570.0,121.496,121.5159,121.2972,121.4165,195570.0
2022-08-15 13:10:00,122.16,122.16,122.0,122.05,145958.0,121.4265,121.4265,121.2674,121.3171,145958.0
2022-08-15 13:20:00,122.03,122.16,121.95,122.12,159938.0,121.2972,121.4265,121.2177,121.3867,159938.0
2022-08-15 13:30:00,122.12,122.19,121.95,121.95,147566.0,121.3867,121.4563,121.2177,121.2177,147566.0
2022-08-15 13:40:00,121.96,122.11,121.87,122.1,163671.0,121.2277,121.3768,121.1382,121.3668,163671.0
2022-08-15 13:50:00,122.1,122.17,122.01,122.12,121341.0,121.3668,121.4364,121.2774,121.3867,121341.0
2022-08-15 14:00:00,122.13,122.17,121.88,121.93,171479.0,121.3966,121.4364,121.1481,121.1978,171479.0
2022-08-15 14:10:00,121.92,122.04,121.86,122.03,163997.0,121.1879,121.3072,121.1283,121.2972,163997.0
2022-08-15 14:20:00,122.04,122.04,121.76,121.9,232386.0,121.3072,121.3072,121.0289,121.168,232386.0
2022-08-15 14:30:00,121.89,122.07,121.89,122.07,152928.0,121.1581,121.337,121.1581,121.337,152928.0
2022-08-15 14:40:00,122.07,122.08,121.88,122.03,165063.0,121.337,121.3469,121.1481,121.2972,165063.0
2022-08-15 14:50:00,122.04,122.13,121.92,121.93,231436.0,121.3072,121.3966,121.1879,121.1978,231436.0
2022-08-15 15:00:00,121.94,122.15,121.86,121.98,289200.0,121.2078,121.4165,121.1283,121.2475,289200.0
2022-08-15 15:10:00,121.98,122.14,121.92,122.12,234925.0,121.2475,121.4066,121.1879,121.3867,234925.0
2022-08-15 15:20:00,122.11,122.23,122.05,122.18,294990.0,121.3768,121.496,121.3171,121.4463,294990.0
2022-08-15 15:30:00,122.18,122.27,122.12,122.22,344614.0,121.4463,121.5358,121.3867,121.4861,344614.0
2022-08-15 15:40:00,122.22,122.22,122.07,122.13,405662.0,121.4861,121.4861,121.337,121.3966,405662.0
2022-08-15 15:50:00,122.14,122.19,121.94,122.1,967811.0,121.4066,121.4563,121.2078,121.3668,967811.0
2022-08-16 09:30:00,121.49,122.16,121.46,121.65,1170717.0,120.7605,121.4265,120.7307,120.9195,1170717.0
2022-08-16 09:40:00,121.62,122.13,121.49,121.71,544801.0,120.8897,121.3966,120.7605,120.9792,544801.0
2022-08-16 09:50:00,121.72,121.97,121.45,121.75,404814.0,120.9891,121.2376,120.7207,121.0189,404814.0
2022-08-16 10:00:00,121.75,121.76,121.13,121.55,421452.0,121.0189,121.0289,120.4026,120.8201,421452.0
2022-08-16 10:10:00,121.55,121.75,121.26,121.45,417451.0,120.8201,121.0189,120.5319,120.7207,417451.0
2022-08-16 10:20:00,121.46,121.63,121.16,121.32,252460.0,120.7307,120.8996,120.4325,120.5915,252460.0
2022-08-16 10:30:00,121.29,121.29,120.73,120.83,499348.0,120.5617,120.5617,120.005,120.1044,499348.0
2022-08-16 10:40:00,120.83,121.01,120.71,120.9,356604.0,120.1044,120.2834,119.9852,120.174,356604.0
2022-08-16 10:50:00,120.9,121.07,120.69,120.73,262255.0,120.174,120.343,119.9653,120.005,262255.0
2022-08-16 11:00:00,120.73,120.89,120.64,120.74,253568.0,120.005,120.1641,119.9156,120.015,253568.0
2022-08-16 11:10:00,120.76,121.31,120.74,121.31,293809.0,120.0349,120.5816,120.015,120.5816,293809.0
2022-08-16 11:20:00,121.31,121.41,121.15,121.34,199363.0,120.5816,120.681,120.4225,120.6114,199363.0
2022-08-16 11:30:00,121.34,121.74,121.33,121.69,237777.0,120.6114,121.009,120.6014,120.9593,237777.0
2022-08-16 11:40:00,121.68,121.98,121.65,121.85,276910.0,120.9493,121.2475,120.9195,121.1183,276910.0
2022-08-16 11:50:00,121.85,122.09,121.76,121.96,340751.0,121.1183,121.3569,121.0289,121.2277,340751.0
2022-08-16 12:00:00,121.96,122.1,121.82,121.83,219170.0,121.2277,121.3668,121.0885,121.0984,219170.0
2022-08-16 12:10:00,121.85,122.06,121.83,122.02,122816.0,121.1183,121.3271,121.0984,121.2873,122816.0
2022-08-16 12:20:00,121.99,122.0,121.69,121.71,149599.0,121.2575,121.2674,120.9593,120.9792,149599.0
2022-08-16 12:30:00,121.71,121.86,121.69,121.72,193726.0,120.9792,121.1283,120.9593,120.9891,193726.0
2022-08-16 12:40:00,121.74,121.82,121.67,121.7,205922.0,121.009,121.0885,120.9394,120.9692,205922.0
2022-08-16 12:50:00,121.7,121.86,121.68,121.78,130507.0,120.9692,121.1283,120.9493,121.0487,130507.0
2022-08-16 13:00:00,121.79,121.93,121.68,121.87,155813.0,121.0587,121.1978,120.9493,121.1382,155813.0
2022-08-16 13:10:00,121.88,121.89,121.69,121.71,154727.0,121.1481,121.1581,120.9593,120.9792,154727.0
2022-08-16 13:20:00,121.7,121.79,121.63,121.67,143638.0,120.9692,121.0587,120.8996,120.9394,143638.0
2022-08-16 13:30:00,121.68,121.97,121.62,121.95,171849.0,120.9493,121.2376,120.8897,121.2177,171849.0
2022-08-16 13:40:00,121.94,122.13,121.94,122.02,207436.0,121.2078,121.3966,121.2078,121.2873,207436.0
2022-08-16 13:50:00,122.03,122.18,121.98,122.12,238153.0,121.2972,121.4463,121.2475,121.3867,238153.0
2022-08-16 14:00:00,122.13,122.38,122.05,122.38,248571.0,121.3966,121.6451,121.3171,121.6451,248571.0
2022-08-16 14:10:00,122.37,122.43,122.23,122.26,198880.0,121.6352,121.6948,121.496,121.5259,198880.0
2022-08-16 14:20:00,122.26,122.3,121.94,122.04,249796.0,121.5259,121.5656,121.2078,121.3072,249796.0
2022-08-16 14:30:00,122.03,122.04,121.38,121.44,343216.0,121.2972,121.3072,120.6511,120.7108,343216.0
2022-08-16 14:40:00,121.43,121.47,121.06,121.22,416666.0,120.7008,120.7406,120.3331,120.4921,416666.0
2022-08-16 14:50:00,121.25,121.54,121.17,121.46,360837.0,120.5219,120.8102,120.4424,120.7307,360837.0
2022-08-16 15:00:00,121.45,121.47,121.16,121.31,257451.0,120.7207,120.7406,120.4325,120.5816,257451.0
2022-08-16 15:10:00,121.3,121.45,121.16,121.45,199460.0,120.5716,120.7207,120.4325,120.7207,199460.0
2022-08-16 15:20:00,121.45,121.67,121.31,121.61,231124.0,120.7207,120.9394,120.5816,120.8798,231124.0
2022-08-16 15:30:00,121.61,121.8,121.6,121.63,303030.0,120.8798,121.0686,120.8698,120.8996,303030.0
2022-08-16 15:40:00,121.64,122.01,121.58,121.93,335666.0,120.9096,121.2774,120.8499,121.1978,335666.0
2022-08-16 15:50:00,121.94,122.06,121.7,121.71,945256.0,121.2078,121.3271,120.9692,120.9792,945256.0
2022-08-17 09:30:00,120.12,120.71,120.0,120.52,1107914.0,119.3987,119.9852,119.2794,119.7963,1107914.0
2022-08-17 09:40:00,120.52,120.61,120.18,120.43,635661.0,119.7963,119.8858,119.4584,119.7069,635661.0
2022-08-17 09:50:00,120.46,121.08,120.33,120.94,542161.0,119.7367,120.3529,119.6075,120.2138,542161.0
2022-08-17 10:00:00,120.95,121.29,120.55,120.55,310953.0,120.2237,120.5617,119.8261,119.8261,310953.0
2022-08-17 10:10:00,120.54,120.64,120.11,120.32,418400.0,119.8162,119.9156,119.3888,119.5975,418400.0
2022-08-17 10:20:00,120.33,120.46,120.23,120.33,245303.0,119.6075,119.7367,119.5081,119.6075,245303.0
2022-08-17 10:30:00,120.34,120.35,119.78,119.91,479926.0,119.6174,119.6273,119.0608,119.19,479926.0
2022-08-17 10:40:00,119.91,120.23,119.87,120.08,358457.0,119.19,119.5081,119.1502,119.359,358457.0
2022-08-17 10:50:00,120.07,120.11,119.44,119.67,610227.0,119.349,119.3888,118.7228,118.9514,610227.0
2022-08-17 11:00:00,119.68,119.92,119.57,119.72,303315.0,118.9614,119.1999,118.852,119.0011,303315.0
2022-08-17 11:10:00,119.73,119.94,119.68,119.8,278583.0,119.0111,119.2198,118.9614,119.0806,278583.0
2022-08-17 11:20:00,119.81,119.94,119.7,119.84,298632.0,119.0906,119.2198,118.9812,119.1204,298632.0
2022-08-17 11:30:00,119.86,120.09,119.69,119.7,290464.0,119.1403,119.3689,118.9713,118.9812,290464.0
2022-08-17 11:40:00,119.71,119.75,119.41,119.48,315249.0,118.9912,119.0309,118.693,118.7626,315249.0
2022-08-17 11:50:00,119.47,119.73,119.38,119.66,307390.0,118.7526,119.0111,118.6632,118.9415,307390.0
2022-08-17 12:00:00,119.66,120.0,119.66,119.9,302303.0,118.9415,119.2794,118.9415,119.18,302303.0
2022-08-17 12:10:00,119.88,120.07,119.76,120.03,353828.0,119.1602,119.349,119.0409,119.3093,353828.0
2022-08-17 12:20:00,120.02,120.17,119.97,120.07,284960.0,119.2993,119.4484,119.2496,119.349,284960.0
2022-08-17 12:30:00,120.07,120.24,119.98,120.13,207172.0,119.349,119.518,119.2596,119.4087,207172.0
2022-08-17 12:40:00,120.12,120.21,119.85,119.91,185566.0,119.3987,119.4882,119.1303,119.19,185566.0
2022-08-17 12:50:00,119.9,119.95,119.77,119.83,157875.0,119.18,119.2297,119.0508,119.1105,157875.0
2022-08-17 13:00:00,119.84,119.99,119.71,119.87,221809.0,119.1204,119.2695,118.9912,119.1502,221809.0
2022-08-17 13:10:00,119.87,119.93,119.71,119.73,131595.0,119.1502,119.2099,118.9912,119.0111,131595.0
2022-08-17 13:20:00,119.73,120.1,119.73,120.01,172707.0,119.0111,119.3788,119.0111,119.2894,172707.0
2022-08-17 13:30:00,120.0,120.14,119.84,119.98,212254.0,119.2794,119.4186,119.1204,119.2596,212254.0
2022-08-17 13:40:00,119.98,120.03,119.78,119.82,258199.0,119.2596,119.3093,119.0608,119.1005,258199.0
2022-08-17 13:50:00,119.83,119.93,119.73,119.8,177274.0,119.1105,119.2099,119.0111,119.0806,177274.0
2022-08-17 14:00:00,119.82,120.66,119.75,120.58,661685.0,119.1005,119.9355,119.0309,119.8559,661685.0
2022-08-17 14:10:00,120.56,121.02,120.37,120.71,447092.0,119.8361,120.2933,119.6472,119.9852,447092.0
2022-08-17 14:20:00,120.72,120.8,120.31,120.69,340611.0,119.9951,120.0746,119.5876,119.9653,340611.0
2022-08-17 14:30:00,120.7,121.0,120.57,120.98,293008.0,119.9752,120.2734,119.846,120.2535,293008.0
2022-08-17 14:40:00,120.99,120.99,120.41,120.58,292196.0,120.2635,120.2635,119.687,119.8559,292196.0
2022-08-17 14:50:00,120.57,120.67,120.35,120.37,212306.0,119.846,119.9454,119.6273,119.6472,212306.0
2022-08-17 15:00:00,120.34,120.65,120.33,120.42,256756.0,119.6174,119.9255,119.6075,119.6969,256756.0
2022-08-17 15:10:00,120.41,120.42,119.83,119.89,367923.0,119.687,119.6969,119.1105,119.1701,367923.0
2022-08-17 15:20:00,119.9,120.16,119.78,120.11,279370.0,119.18,119.4385,119.0608,119.3888,279370.0
2022-08-17 15:30:00,120.11,120.11,119.88,119.92,358588.0,119.3888,119.3888,119.1602,119.1999,358588.0
2022-08-17 15:40:00,119.91,120.11,119.62,119.64,580504.0,119.19,119.3888,118.9017,118.9216,580504.0
2022-08-17 15:50:00,119.65,119.76,119.39,119.57,1409734.0,118.9315,119.0409,118.6731,118.852,1409734.0
2022-08-18 09:30:00,119.52,119.92,118.86,119.52,1035519.0,118.8023,119.1999,118.1463,118.8023,1035519.0
2022-08-18 09:40:00,119.5,119.99,119.27,119.51,682983.0,118.7824,119.2695,118.5538,118.7924,682983.0
2022-08-18 09:50:00,119.51,119.57,119.11,119.24,303411.0,118.7924,118.852,118.3948,118.524,303411.0
2022-08-18 10:00:00,119.21,119.4,118.72,119.36,468501.0,118.4942,118.683,118.0071,118.6433,468501.0
2022-08-18 10:10:00,119.37,119.52,119.11,119.51,340863.0,118.6532,118.8023,118.3948,118.7924,340863.0
2022-08-18 10:20:00,119.51,119.7,119.3,119.34,298544.0,118.7924,118.9812,118.5836,118.6234,298544.0
2022-08-18 10:30:00,119.33,119.71,119.21,119.7,222462.0,118.6135,118.9912,118.4942,118.9812,222462.0
2022-08-18 10:40:00,119.7,120.26,119.65,119.97,549510.0,118.9812,119.5379,118.9315,119.2496,549510.0
2022-08-18 10:50:00,119.97,120.04,119.63,119.71,155204.0,119.2496,119.3192,118.9117,118.9912,155204.0
2022-08-18 11:00:00,119.72,119.85,119.52,119.77,250186.0,119.0011,119.1303,118.8023,119.0508,250186.0
2022-08-18 11:10:00,119.78,120.6,119.78,120.41,542439.0,119.0608,119.8758,119.0608,119.687,542439.0
2022-08-18 11:20:00,120.41,120.71,120.35,120.64,296966.0,119.687,119.9852,119.6273,119.9156,296966.0
2022-08-18 11:30:00,120.65,120.75,120.46,120.54,221687.0,119.9255,120.0249,119.7367,119.8162,221687.0
2022-08-18 11:40:00,120.53,120.71,120.47,120.57,142666.0,119.8063,119.9852,119.7466,119.846,142666.0
2022-08-18 11:50:00,120.57,120.79,120.56,120.62,149021.0,119.846,120.0647,119.8361,119.8957,149021.0
2022-08-18 12:00:00,120.63,120.76,120.49,120.53,215256.0,119.9056,120.0349,119.7665,119.8063,215256.0
2022-08-18 12:10:00,120.54,120.65,120.44,120.52,112397.0,119.8162,119.9255,119.7168,119.7963,112397.0
2022-08-18 12:20:00,120.52,120.54,119.79,119.98,550564.0,119.7963,119.8162,119.0707,119.2596,550564.0
2022-08-18 12:30:00,119.98,120.04,119.84,119.96,183967.0,119.2596,119.3192,119.1204,119.2397,183967.0
2022-08-18 12:40:00,119.94,120.05,119.72,120.03,153883.0,119.2198,119.3291,119.0011,119.3093,153883.0
2022-08-18 12:50:00,120.02,120.13,119.96,120.02,145077.0,119.2993,119.4087,119.2397,119.2993,145077.0
2022-08-18 13:00:00,120.03,120.18,119.91,120.17,177288.0,119.3093,119.4584,119.19,119.4484,177288.0
2022-08-18 13:10:00,120.17,120.24,119.95,120.18,202951.0,119.4484,119.518,119.2297,119.4584,202951.0
2022-08-18 13:20:00,120.18,120.31,120.06,120.2,231338.0,119.4584,119.5876,119.3391,119.4782,231338.0
2022-08-18 13:30:00,120.21,120.36,120.13,120.34,166050.0,119.4882,119.6373,119.4087,119.6174,166050.0
2022-08-18 13:40:00,120.34,120.45,120.23,120.25,139495.0,119.6174,119.7267,119.5081,119.5279,139495.0
2022-08-18 13:50:00,120.24,120.39,120.19,120.31,102901.0,119.518,119.6671,119.4683,119.5876,102901.0
2022-08-18 14:00:00,120.3,120.47,120.13,120.45,201241.0,119.5776,119.7466,119.4087,119.7267,201241.0
2022-08-18 14:10:00,120.45,120.58,120.33,120.56,212227.0,119.7267,119.8559,119.6075,119.8361,212227.0
2022-08-18 14:20:00,120.55,120.57,120.42,120.56,207402.0,119.8261,119.846,119.6969,119.8361,207402.0
2022-08-18 14:30:00,120.55,120.55,120.29,120.37,214776.0,119.8261,119.8261,119.5677,119.6472,214776.0
2022-08-18 14:40:00,120.38,120.56,120.32,120.32,220902.0,119.6572,119.8361,119.5975,119.5975,220902.0
2022-08-18 14:50:00,120.33,120.63,120.31,120.55,179066.0,119.6075,119.9056,119.5876,119.8261,179066.0
2022-08-18 15:00:00,120.56,120.65,120.47,120.58,159916.0,119.8361,119.9255,119.7466,119.8559,159916.0
2022-08-18 15:10:00,120.59,120.79,120.5,120.69,276796.0,119.8659,120.0647,119.7764,119.9653,276796.0
2022-08-18 15:20:00,120.69,120.77,120.49,120.72,320962.0,119.9653,120.0448,119.7665,119.9951,320962.0
2022-08-18 15:30:00,120.72,120.82,120.61,120.66,331505.0,119.9951,120.0945,119.8858,119.9355,331505.0
2022-08-18 15:40:00,120.67,120.7,120.47,120.49,519778.0,119.9454,119.9752,119.7466,119.7665,519778.0
2022-08-18 15:50:00,120.48,120.49,119.93,120.15,1274360.0,119.7566,119.7665,119.2099,119.4285,1274360.0
2022-08-19 09:30:00,119.07,119.15,118.47,118.61,2024276.0,118.355,118.4345,117.7586,117.8978,2024276.0
2022-08-19 09:40:00,118.6,118.64,117.83,117.86,866768.0,117.8878,117.9276,117.1225,117.1523,866768.0
2022-08-19 09:50:00,117.87,118.22,117.69,118.04,342874.0,117.1622,117.5101,116.9833,117.3312,342874.0
2022-08-19 10:00:00,118.02,118.35,117.79,118.05,391605.0,117.3113,117.6393,117.0827,117.3411,391605.0
2022-08-19 10:10:00,118.05,118.1,117.84,118.09,314140.0,117.3411,117.3908,117.1324,117.3809,314140.0
2022-08-19 10:20:00,118.09,118.19,117.87,118.08,282687.0,117.3809,117.4803,117.1622,117.371,282687.0
2022-08-19 10:30:00,118.06,118.21,118.03,118.16,389740.0,117.3511,117.5002,117.3213,117.4505,389740.0
2022-08-19 10:40:00,118.16,118.28,117.96,118.19,336042.0,117.4505,117.5698,117.2517,117.4803,336042.0
2022-08-19 10:50:00,118.18,118.18,117.72,117.8,281038.0,117.4704,117.4704,117.0131,117.0926,281038.0
2022-08-19 11:00:00,117.8,117.81,117.6,117.65,412497.0,117.0926,117.1026,116.8938,116.9435,412497.0
2022-08-19 11:10:00,117.64,117.72,117.57,117.58,284972.0,116.9336,117.0131,116.864,116.874,284972.0
2022-08-19 11:20:00,117.58,117.62,117.37,117.61,364199.0,116.874,116.9137,116.6652,116.9038,364199.0
2022-08-19 11:30:00,117.61,117.71,117.38,117.65,316424.0,116.9038,117.0032,116.6752,116.9435,316424.0
2022-08-19 11:40:00,117.64,117.97,117.61,117.83,216655.0,116.9336,117.2616,116.9038,117.1225,216655.0
2022-08-19 11:50:00,117.84,117.88,117.55,117.57,184624.0,117.1324,117.1722,116.8441,116.864,184624.0
2022-08-19 12:00:00,117.57,117.59,117.43,117.46,186880.0,116.864,116.8839,116.7249,116.7547,186880.0
2022-08-19 12:10:00,117.46,117.79,117.44,117.6,303658.0,116.7547,117.0827,116.7348,116.8938,303658.0
2022-08-19 12:20:00,117.62,117.73,117.46,117.48,165987.0,116.9137,117.0231,116.7547,116.7746,165987.0
2022-08-19 12:30:00,117.45,117.71,117.39,117.7,195635.0,116.7447,117.0032,116.6851,116.9932,195635.0
2022-08-19 12:40:00,117.67,117.8,117.58,117.6,209077.0,116.9634,117.0926,116.874,116.8938,209077.0
2022-08-19 12:50:00,117.59,117.71,117.54,117.58,154843.0,116.8839,117.0032,116.8342,116.874,154843.0
2022-08-19 13:00:00,117.59,117.71,117.54,117.58,206314.0,116.8839,117.0032,116.8342,116.874,206314.0
2022-08-19 13:10:00,117.57,117.57,117.36,117.37,242203.0,116.864,116.864,116.6553,116.6652,242203.0
2022-08-19 13:20:00,117.37,117.39,117.12,117.21,275439.0,116.6652,116.6851,116.4167,116.5062,275439.0
2022-08-19 13:30:00,117.21,117.21,116.8,116.91,362075.0,116.5062,116.5062,116.0986,116.208,362075.0
2022-08-19 13:40:00,116.92,117.33,116.91,117.32,276593.0,116.2179,116.6255,116.208,116.6155,276593.0
2022-08-19 13:50:00,117.32,117.45,117.27,117.41,157872.0,116.6155,116.7447,116.5658,116.705,157872.0
2022-08-19 14:00:00,117.41,117.46,117.25,117.33,166058.0,116.705,116.7547,116.5459,116.6255,166058.0
2022-08-19 14:10:00,117.33,117.38,117.03,117.06,134477.0,116.6255,116.6752,116.3273,116.3571,134477.0
2022-08-19 14:20:00,117.07,117.18,116.98,117.13,169608.0,116.367,116.4764,116.2776,116.4267,169608.0
2022-08-19 14:30:00,117.14,117.28,117.03,117.16,138618.0,116.4366,116.5758,116.3273,116.4565,138618.0
2022-08-19 14:40:00,117.15,117.32,117.07,117.3,142939.0,116.4465,116.6155,116.367,116.5956,142939.0
2022-08-19 14:50:00,117.31,117.35,116.94,117.02,165887.0,116.6056,116.6453,116.2378,116.3173,165887.0
2022-08-19 15:00:00,117.01,117.07,116.76,116.88,251092.0,116.3074,116.367,116.0589,116.1782,251092.0
2022-08-19 15:10:00,116.89,117.33,116.88,117.17,334725.0,116.1881,116.6255,116.1782,116.4664,334725.0
2022-08-19 15:20:00,117.18,117.36,117.16,117.33,283409.0,116.4764,116.6553,116.4565,116.6255,283409.0
2022-08-19 15:30:00,117.34,117.51,117.2,117.3,426880.0,116.6354,116.8044,116.4962,116.5956,426880.0
2022-08-19 15:40:00,117.3,117.36,117.09,117.18,358415.0,116.5956,116.6553,116.3869,116.4764,358415.0
2022-08-19 15:50:00,117.17,117.43,117.11,117.2,1037682.0,116.4664,116.7249,116.4068,116.4962,1037682.0
2022-08-22 09:30:00,115.19,115.63,114.58,115.05,1418783.0,114.4983,114.9357,113.892,114.3592,1418783.0
2022-08-22 09:40:00,115.05,115.55,114.87,114.91,643885.0,114.3592,114.8562,114.1802,114.22,643885.0
2022-08-22 09:50:00,114.92,115.3,114.77,115.07,419927.0,114.2299,114.6077,114.0808,114.379,419927.0
2022-08-22 10:00:00,115.07,115.07,114.6,114.79,446563.0,114.379,114.379,113.9119,114.1007,446563.0
2022-08-22 10:10:00,114.77,114.81,114.19,114.32,527376.0,114.0808,114.1206,113.5043,113.6335,527376.0
2022-08-22 10:20:00,114.33,114.42,114.12,114.34,432542.0,113.6435,113.7329,113.4347,113.6534,432542.0
2022-08-22 10:30:00,114.33,114.53,114.11,114.47,412205.0,113.6435,113.8423,113.4248,113.7826,412205.0
2022-08-22 10:40:00,114.48,114.68,114.43,114.63,309131.0,113.7926,113.9914,113.7429,113.9417,309131.0
2022-08-22 10:50:00,114.63,114.63,114.18,114.18,350818.0,113.9417,113.9417,113.4944,113.4944,350818.0
2022-08-22 11:00:00,114.2,114.48,114.17,114.42,171841.0,113.5143,113.7926,113.4844,113.7329,171841.0
2022-08-22 11:10:00,114.42,114.52,114.22,114.43,173153.0,113.7329,113.8323,113.5341,113.7429,173153.0
2022-08-22 11:20:00,114.42,114.54,114.32,114.32,169175.0,113.7329,113.8522,113.6335,113.6335,169175.0
2022-08-22 11:30:00,114.33,114.57,114.23,114.47,177009.0,113.6435,113.882,113.5441,113.7826,177009.0
2022-08-22 11:40:00,114.48,114.64,114.46,114.58,150606.0,113.7926,113.9516,113.7727,113.892,150606.0
2022-08-22 11:50:00,114.59,114.82,114.58,114.73,202947.0,113.9019,114.1305,113.892,114.0411,202947.0
2022-08-22 12:00:00,114.73,114.81,114.61,114.66,150375.0,114.0411,114.1206,113.9218,113.9715,150375.0
2022-08-22 12:10:00,114.66,114.99,114.65,114.94,146387.0,113.9715,114.2995,113.9616,114.2498,146387.0
2022-08-22 12:20:00,114.93,115.1,114.88,114.95,238002.0,114.2399,114.4089,114.1902,114.2598,238002.0
2022-08-22 12:30:00,114.94,115.13,114.89,115.11,113421.0,114.2498,114.4387,114.2001,114.4188,113421.0
2022-08-22 12:40:00,115.09,115.09,114.76,114.97,221643.0,114.3989,114.3989,114.0709,114.2796,221643.0
2022-08-22 12:50:00,114.97,115.04,114.87,114.94,184573.0,114.2796,114.3492,114.1802,114.2498,184573.0
2022-08-22 13:00:00,114.94,114.96,114.56,114.67,227977.0,114.2498,114.2697,113.8721,113.9814,227977.0
2022-08-22 13:10:00,114.67,114.67,114.52,114.59,234936.0,113.9814,113.9814,113.8323,113.9019,234936.0
2022-08-22 13:20:00,114.6,114.6,114.35,114.42,205332.0,113.9119,113.9119,113.6634,113.7329,205332.0
2022-08-22 13:30:00,114.42,114.45,114.22,114.26,174470.0,113.7329,113.7628,113.5341,113.5739,174470.0
2022-08-22 13:40:00,114.25,114.37,114.18,114.3,153446.0,113.564,113.6832,113.4944,113.6137,153446.0
2022-08-22 13:50:00,114.31,114.38,114.22,114.27,125437.0,113.6236,113.6932,113.5341,113.5838,125437.0
2022-08-22 14:00:00,114.27,114.32,114.06,114.16,188703.0,113.5838,113.6335,113.3751,113.4745,188703.0
2022-08-22 14:10:00,114.17,114.37,114.11,114.27,133775.0,113.4844,113.6832,113.4248,113.5838,133775.0
2022-08-22 14:20:00,114.26,114.34,114.18,114.2,117790.0,113.5739,113.6534,113.4944,113.5143,117790.0
2022-08-22 14:30:00,114.2,114.23,114.08,114.1,149520.0,113.5143,113.5441,113.395,113.4149,149520.0
2022-08-22 14:40:00,114.1,114.12,113.88,113.93,375061.0,113.4149,113.4347,113.1962,113.2459,375061.0
2022-08-22 14:50:00,113.94,114.08,113.88,114.06,191146.0,113.2558,113.395,113.1962,113.3751,191146.0
2022-08-22 15:00:00,114.06,114.22,114.03,114.12,268045.0,113.3751,113.5341,113.3453,113.4347,268045.0
2022-08-22 15:10:00,114.12,114.34,114.12,114.23,270529.0,113.4347,113.6534,113.4347,113.5441,270529.0
2022-08-22 15:20:00,114.24,114.36,114.04,114.07,373674.0,113.554,113.6733,113.3552,113.385,373674.0
2022-08-22 15:30:00,114.07,114.24,113.92,114.19,389976.0,113.385,113.554,113.2359,113.5043,389976.0
2022-08-22 15:40:00,114.2,114.2,113.85,114.03,468529.0,113.5143,113.5143,113.1664,113.3453,468529.0
2022-08-22 15:50:00,114.02,114.36,113.93,114.3,1342795.0,113.3353,113.6733,113.2459,113.6137,1342795.0
2022-08-23 09:30:00,113.48,114.8,113.4,114.31,953793.0,112.7986,114.1107,112.7191,113.6236,953793.0
2022-08-23 09:40:00,114.28,114.7,113.91,114.59,519786.0,113.5938,114.0113,113.226,113.9019,519786.0
2022-08-23 09:50:00,114.6,115.01,114.36,114.38,498837.0,113.9119,114.3194,113.6733,113.6932,498837.0
2022-08-23 10:00:00,114.37,114.83,114.06,114.82,594065.0,113.6832,114.1405,113.3751,114.1305,594065.0
2022-08-23 10:10:00,114.82,115.0,114.65,114.88,346856.0,114.1305,114.3095,113.9616,114.1902,346856.0
2022-08-23 10:20:00,114.88,115.01,114.32,114.33,317731.0,114.1902,114.3194,113.6335,113.6435,317731.0
2022-08-23 10:30:00,114.34,114.68,114.1,114.13,204119.0,113.6534,113.9914,113.4149,113.4447,204119.0
2022-08-23 10:40:00,114.14,114.38,114.02,114.31,277090.0,113.4546,113.6932,113.3353,113.6236,277090.0
2022-08-23 10:50:00,114.32,114.46,113.72,113.76,344699.0,113.6335,113.7727,113.0371,113.0769,344699.0
2022-08-23 11:00:00,113.76,113.91,113.48,113.79,419043.0,113.0769,113.226,112.7986,113.1067,419043.0
2022-08-23 11:10:00,113.79,114.16,113.73,114.09,211199.0,113.1067,113.4745,113.0471,113.4049,211199.0
2022-08-23 11:20:00,114.08,114.2,113.77,113.81,197967.0,113.395,113.5143,113.0868,113.1266,197967.0
2022-08-23 11:30:00,113.82,114.25,113.81,114.24,124066.0,113.1365,113.564,113.1266,113.554,124066.0
2022-08-23 11:40:00,114.23,114.27,113.99,114.2,150666.0,113.5441,113.5838,113.3055,113.5143,150666.0
2022-08-23 11:50:00,114.21,114.29,114.01,114.16,120667.0,113.5242,113.6037,113.3254,113.4745,120667.0
2022-08-23 12:00:00,114.19,114.23,113.9,114.15,124236.0,113.5043,113.5441,113.2161,113.4646,124236.0
2022-08-23 12:10:00,114.16,114.18,113.76,113.78,181565.0,113.4745,113.4944,113.0769,113.0968,181565.0
2022-08-23 12:20:00,113.78,113.94,113.69,113.73,246484.0,113.0968,113.2558,113.0073,113.0471,246484.0
2022-08-23 12:30:00,113.71,114.2,113.71,114.15,153877.0,113.0272,113.5143,113.0272,113.4646,153877.0
2022-08-23 12:40:00,114.16,114.17,114.0,114.02,98402.0,113.4745,113.4844,113.3155,113.3353,98402.0
2022-08-23 12:50:00,114.02,114.2,113.95,114.15,167305.0,113.3353,113.5143,113.2658,113.4646,167305.0
2022-08-23 13:00:00,114.14,114.22,113.98,114.05,248690.0,113.4546,113.5341,113.2956,113.3652,248690.0
2022-08-23 13:10:00,114.04,114.3,113.93,114.15,141105.0,113.3552,113.6137,113.2459,113.4646,141105.0
2022-08-23 13:20:00,114.14,114.47,114.0,114.42,150699.0,113.4546,113.7826,113.3155,113.7329,150699.0
2022-08-23 13:30:00,114.45,114.53,114.16,114.17,141506.0,113.7628,113.8423,113.4745,113.4844,141506.0
2022-08-23 13:40:00,114.17,114.26,114.09,114.17,119009.0,113.4844,113.5739,113.4049,113.4844,119009.0
2022-08-23 13:50:00,114.17,114.17,113.9,114.03,134644.0,113.4844,113.4844,113.2161,113.3453,134644.0
2022-08-23 14:00:00,114.03,114.11,113.93,114.07,112730.0,113.3453,113.4248,113.2459,113.385,112730.0
2022-08-23 14:10:00,114.06,114.26,113.99,114.24,130562.0,113.3751,113.5739,113.3055,113.554,130562.0
2022-08-23 14:20:00,114.25,114.48,114.25,114.38,215973.0,113.564,113.7926,113.564,113.6932,215973.0
2022-08-23 14:30:00,114.38,114.41,114.18,114.31,130018.0,113.6932,113.723,113.4944,113.6236,130018.0
2022-08-23 14:40:00,114.31,114.36,114.09,114.15,144792.0,113.6236,113.6733,113.4049,113.4646,144792.0
2022-08-23 14:50:00,114.14,114.21,114.01,114.15,114200.0,113.4546,113.5242,113.3254,113.4646,114200.0
2022-08-23 15:00:00,114.15,114.32,114.14,114.27,145455.0,113.4646,113.6335,113.4546,113.5838,145455.0
2022-08-23 15:10:00,114.27,114.29,114.1,114.23,164812.0,113.5838,113.6037,113.4149,113.5441,164812.0
2022-08-23 15:20:00,114.22,114.23,113.96,114.06,160060.0,113.5341,113.5441,113.2757,113.3751,160060.0
2022-08-23 15:30:00,114.06,114.1,113.87,113.91,171562.0,113.3751,113.4149,113.1862,113.226,171562.0
2022-08-23 15:40:00,113.91,114.11,113.76,113.85,271345.0,113.226,113.4248,113.0769,113.1664,271345.0
2022-08-23 15:50:00,113.84,114.02,113.65,113.85,588066.0,113.1564,113.3353,112.9676,113.1664,588066.0
2022-08-24 09:30:00,113.57,114.1,113.2,113.37,979436.0,112.888,113.4149,112.5203,112.6892,979436.0
2022-08-24 09:40:00,113.37,113.5,112.87,113.24,674139.0,112.6892,112.8185,112.1922,112.56,674139.0
2022-08-24 09:50:00,113.24,113.87,113.22,113.69,408939.0,112.56,113.1862,112.5401,113.0073,408939.0
2022-08-24 10:00:00,113.69,113.99,113.5,113.68,387126.0,113.0073,113.3055,112.8185,112.9974,387126.0
2022-08-24 10:10:00,113.67,114.14,113.6,114.13,379117.0,112.9874,113.4546,112.9179,113.4447,379117.0
2022-08-24 10:20:00,114.13,114.2,113.93,114.03,388484.0,113.4447,113.5143,113.2459,113.3453,388484.0
2022-08-24 10:30:00,114.05,114.29,113.94,114.04,270275.0,113.3652,113.6037,113.2558,113.3552,270275.0
2022-08-24 10:40:00,114.02,114.2,113.98,114.18,269134.0,113.3353,113.5143,113.2956,113.4944,269134.0
2022-08-24 10:50:00,114.19,114.35,114.06,114.22,192377.0,113.5043,113.6634,113.3751,113.5341,192377.0
2022-08-24 11:00:00,114.23,114.37,114.09,114.28,219570.0,113.5441,113.6832,113.4049,113.5938,219570.0
2022-08-24 11:10:00,114.3,114.54,114.04,114.36,270720.0,113.6137,113.8522,113.3552,113.6733,270720.0
2022-08-24 11:20:00,114.39,114.53,114.34,114.49,164688.0,113.7031,113.8423,113.6534,113.8025,164688.0
2022-08-24 11:30:00,114.5,114.55,114.3,114.42,210894.0,113.8125,113.8622,113.6137,113.7329,210894.0
2022-08-24 11:40:00,114.41,114.71,114.4,114.59,224273.0,113.723,114.0212,113.7131,113.9019,224273.0
2022-08-24 11:50:00,114.6,114.69,114.52,114.6,217927.0,113.9119,114.0013,113.8323,113.9119,217927.0
2022-08-24 12:00:00,114.6,114.71,114.52,114.62,262256.0,113.9119,114.0212,113.8323,113.9317,262256.0
2022-08-24 12:10:00,114.63,114.78,114.6,114.65,145489.0,113.9417,114.0908,113.9119,113.9616,145489.0
2022-08-24 12:20:00,114.65,114.66,114.47,114.5,181974.0,113.9616,113.9715,113.7826,113.8125,181974.0
2022-08-24 12:30:00,114.5,114.52,114.33,114.41,144398.0,113.8125,113.8323,113.6435,113.723,144398.0
2022-08-24 12:40:00,114.39,114.46,114.1,114.17,179613.0,113.7031,113.7727,113.4149,113.4844,179613.0
2022-08-24 12:50:00,114.17,114.22,114.05,114.19,120628.0,113.4844,113.5341,113.3652,113.5043,120628.0
2022-08-24 13:00:00,114.19,114.27,114.02,114.25,143110.0,113.5043,113.5838,113.3353,113.564,143110.0
2022-08-24 13:10:00,114.24,114.27,113.99,114.0,122137.0,113.554,113.5838,113.3055,113.3155,122137.0
2022-08-24 13:20:00,113.99,114.03,113.7,113.72,167652.0,113.3055,113.3453,113.0173,113.0371,167652.0
2022-08-24 13:30:00,113.72,113.77,113.66,113.74,163316.0,113.0371,113.0868,112.9775,113.057,163316.0
2022-08-24 13:40:00,113.73,113.87,113.62,113.83,188562.0,113.0471,113.1862,112.9377,113.1465,188562.0
2022-08-24 13:50:00,113.82,113.93,113.8,113.92,89772.0,113.1365,113.2459,113.1167,113.2359,89772.0
2022-08-24 14:00:00,113.92,114.05,113.77,114.02,154100.0,113.2359,113.3652,113.0868,113.3353,154100.0
2022-08-24 14:10:00,114.02,114.06,113.78,113.84,114597.0,113.3353,113.3751,113.0968,113.1564,114597.0
2022-08-24 14:20:00,113.84,113.95,113.75,113.88,126835.0,113.1564,113.2658,113.067,113.1962,126835.0
2022-08-24 14:30:00,113.9,113.91,113.67,113.82,149790.0,113.2161,113.226,112.9874,113.1365,149790.0
2022-08-24 14:40:00,113.83,113.86,113.69,113.77,141095.0,113.1465,113.1763,113.0073,113.0868,141095.0
2022-08-24 14:50:00,113.77,113.98,113.75,113.93,164961.0,113.0868,113.2956,113.067,113.2459,164961.0
2022-08-24 15:00:00,113.94,114.16,113.87,114.15,165884.0,113.2558,113.4745,113.1862,113.4646,165884.0
2022-08-24 15:10:00,114.14,114.22,114.08,114.21,138538.0,113.4546,113.5341,113.395,113.5242,138538.0
2022-08-24 15:20:00,114.21,114.22,114.07,114.16,152582.0,113.5242,113.5341,113.385,113.4745,152582.0
2022-08-24 15:30:00,114.15,114.35,114.12,114.34,192386.0,113.4646,113.6634,113.4347,113.6534,192386.0
2022-08-24 15:40:00,114.33,114.35,114.16,114.22,312859.0,113.6435,113.6634,113.4745,113.5341,312859.0
2022-08-24 15:50:00,114.22,114.27,113.37,113.68,1911477.0,113.5341,113.5838,112.6892,112.9974,1911477.0
2022-08-25 09:30:00,114.19,114.7,114.11,114.69,988820.0,113.5043,114.0113,113.4248,114.0013,988820.0
2022-08-25 09:40:00,114.67,115.01,114.54,114.58,551721.0,113.9814,114.3194,113.8522,113.892,551721.0
2022-08-25 09:50:00,114.58,115.38,114.5,115.23,507470.0,113.892,114.6872,113.8125,114.5381,507470.0
2022-08-25 10:00:00,115.24,115.49,115.22,115.34,494171.0,114.548,114.7965,114.5281,114.6474,494171.0
2022-08-25 10:10:00,115.34,115.61,115.23,115.28,357079.0,114.6474,114.9158,114.5381,114.5878,357079.0
2022-08-25 10:20:00,115.28,115.9,115.27,115.83,417871.0,114.5878,115.2041,114.5778,115.1345,417871.0
2022-08-25 10:30:00,115.84,116.01,115.79,115.84,360703.0,115.1444,115.3134,115.0947,115.1444,360703.0
2022-08-25 10:40:00,115.87,115.91,115.76,115.84,318968.0,115.1742,115.214,115.0649,115.1444,318968.0
2022-08-25 10:50:00,115.85,115.9,115.58,115.59,239610.0,115.1544,115.2041,114.886,114.8959,239610.0
2022-08-25 11:00:00,115.6,115.65,115.44,115.56,205742.0,114.9059,114.9556,114.7468,114.8661,205742.0
2022-08-25 11:10:00,115.56,115.66,115.12,115.3,218278.0,114.8661,114.9655,114.4287,114.6077,218278.0
2022-08-25 11:20:00,115.29,115.29,114.94,115.2,224462.0,114.5977,114.5977,114.2498,114.5083,224462.0
2022-08-25 11:30:00,115.21,115.33,115.09,115.17,249136.0,114.5182,114.6375,114.3989,114.4784,249136.0
2022-08-25 11:40:00,115.16,115.29,115.08,115.21,168827.0,114.4685,114.5977,114.389,114.5182,168827.0
2022-08-25 11:50:00,115.21,115.25,114.95,115.13,132567.0,114.5182,114.558,114.2598,114.4387,132567.0
2022-08-25 12:00:00,115.12,115.2,114.99,115.08,112364.0,114.4287,114.5083,114.2995,114.389,112364.0
2022-08-25 12:10:00,115.08,115.19,114.91,115.09,130841.0,114.389,114.4983,114.22,114.3989,130841.0
2022-08-25 12:20:00,115.09,115.23,115.0,115.16,140489.0,114.3989,114.5381,114.3095,114.4685,140489.0
2022-08-25 12:30:00,115.15,115.2,115.03,115.12,86142.0,114.4586,114.5083,114.3393,114.4287,86142.0
2022-08-25 12:40:00,115.12,115.14,114.83,114.96,125366.0,114.4287,114.4486,114.1405,114.2697,125366.0
2022-08-25 12:50:00,114.99,115.11,114.96,115.07,93416.0,114.2995,114.4188,114.2697,114.379,93416.0
2022-08-25 13:00:00,115.08,115.27,115.02,115.14,155047.0,114.389,114.5778,114.3293,114.4486,155047.0
2022-08-25 13:10:00,115.14,115.33,115.08,115.29,105412.0,114.4486,114.6375,114.389,114.5977,105412.0
2022-08-25 13:20:00,115.29,115.55,115.22,115.49,115754.0,114.5977,114.8562,114.5281,114.7965,115754.0
2022-08-25 13:30:00,115.49,115.82,115.46,115.81,148047.0,114.7965,115.1245,114.7667,115.1146,148047.0
2022-08-25 13:40:00,115.83,116.08,115.78,116.0,166075.0,115.1345,115.383,115.0848,115.3035,166075.0
2022-08-25 13:50:00,115.99,116.14,115.92,116.11,161577.0,115.2935,115.4426,115.2239,115.4128,161577.0
2022-08-25 14:00:00,116.12,116.14,115.83,115.94,200023.0,115.4227,115.4426,115.1345,115.2438,200023.0
2022-08-25 14:10:00,115.94,116.11,115.86,116.09,103666.0,115.2438,115.4128,115.1643,115.3929,103666.0
2022-08-25 14:20:00,116.09,116.2,116.04,116.11,98991.0,115.3929,115.5023,115.3432,115.4128,98991.0
2022-08-25 14:30:00,116.12,116.15,115.82,115.84,161342.0,115.4227,115.4526,115.1245,115.1444,161342.0
2022-08-25 14:40:00,115.84,115.85,115.66,115.74,124337.0,115.1444,115.1544,114.9655,115.045,124337.0
2022-08-25 14:50:00,115.73,115.78,115.58,115.76,114343.0,115.0351,115.0848,114.886,115.0649,114343.0
2022-08-25 15:00:00,115.76,115.77,115.58,115.64,207685.0,115.0649,115.0748,114.886,114.9456,207685.0
2022-08-25 15:10:00,115.64,115.88,115.62,115.88,136038.0,114.9456,115.1842,114.9257,115.1842,136038.0
2022-08-25 15:20:00,115.86,116.08,115.85,116.07,259778.0,115.1643,115.383,115.1544,115.373,259778.0
2022-08-25 15:30:00,116.08,116.36,115.95,116.35,362688.0,115.383,115.6613,115.2538,115.6513,362688.0
2022-08-25 15:40:00,116.36,116.65,116.35,116.62,554635.0,115.6613,115.9495,115.6513,115.9197,554635.0
2022-08-25 15:50:00,116.63,116.72,116.49,116.64,1076395.0,115.9297,116.0191,115.7905,115.9396,1076395.0
2022-08-26 09:30:00,114.67,115.12,113.83,114.81,1860435.0,113.9814,114.4287,113.1465,114.1206,1860435.0
2022-08-26 09:40:00,114.83,115.11,114.42,114.72,799012.0,114.1405,114.4188,113.7329,114.0311,799012.0
2022-08-26 09:50:00,114.72,114.98,114.44,114.84,720043.0,114.0311,114.2896,113.7528,114.1504,720043.0
2022-08-26 10:00:00,114.84,114.84,113.26,114.84,1748728.0,114.1504,114.1504,112.5799,114.1504,1748728.0
2022-08-26 10:10:00,114.84,115.09,114.01,114.18,820301.0,114.1504,114.3989,113.3254,113.4944,820301.0
2022-08-26 10:20:00,114.19,114.2,112.76,113.17,826069.0,113.5043,113.5143,112.0829,112.4904,826069.0
2022-08-26 10:30:00,113.15,113.15,111.91,112.11,1020462.0,112.4706,112.4706,111.238,111.4368,1020462.0
2022-08-26 10:40:00,112.11,112.42,111.89,112.34,757111.0,111.4368,111.7449,111.2181,111.6654,757111.0
2022-08-26 10:50:00,112.34,112.35,111.8,112.07,861081.0,111.6654,111.6754,111.1287,111.3971,861081.0
2022-08-26 11:00:00,112.07,112.16,111.45,111.48,767824.0,111.3971,111.4865,110.7808,110.8106,767824.0
2022-08-26 11:10:00,111.48,111.71,111.3,111.31,501717.0,110.8106,111.0392,110.6317,110.6416,501717.0
2022-08-26 11:20:00,111.31,111.67,111.09,111.59,830604.0,110.6416,110.9995,110.4229,110.9199,830604.0
2022-08-26 11:30:00,111.6,111.77,111.25,111.3,432746.0,110.9299,111.0989,110.582,110.6317,432746.0
2022-08-26 11:40:00,111.3,111.42,111.01,111.32,448843.0,110.6317,110.751,110.3434,110.6516,448843.0
2022-08-26 11:50:00,111.32,111.55,111.22,111.34,354429.0,110.6516,110.8802,110.5522,110.6714,354429.0
2022-08-26 12:00:00,111.34,111.34,110.93,111.0,490833.0,110.6714,110.6714,110.2639,110.3335,490833.0
2022-08-26 12:10:00,111.01,111.32,110.92,111.08,406342.0,110.3434,110.6516,110.254,110.413,406342.0
2022-08-26 12:20:00,111.08,111.16,110.81,111.14,390406.0,110.413,110.4925,110.1446,110.4726,390406.0
2022-08-26 12:30:00,111.14,111.17,110.92,111.12,323369.0,110.4726,110.5025,110.254,110.4528,323369.0
2022-08-26 12:40:00,111.14,111.62,111.09,111.6,389607.0,110.4726,110.9498,110.4229,110.9299,389607.0
2022-08-26 12:50:00,111.61,111.61,111.38,111.53,349944.0,110.9398,110.9398,110.7112,110.8603,349944.0
2022-08-26 13:00:00,111.52,111.88,111.46,111.76,593642.0,110.8504,111.2082,110.7907,111.0889,593642.0
2022-08-26 13:10:00,111.76,111.78,111.4,111.46,235760.0,111.0889,111.1088,110.7311,110.7907,235760.0
2022-08-26 13:20:00,111.46,111.6,111.38,111.38,209542.0,110.7907,110.9299,110.7112,110.7112,209542.0
2022-08-26 13:30:00,111.38,111.44,111.25,111.29,195772.0,110.7112,110.7708,110.582,110.6217,195772.0
2022-08-26 13:40:00,111.3,111.35,111.14,111.24,231371.0,110.6317,110.6814,110.4726,110.572,231371.0
2022-08-26 13:50:00,111.24,111.39,111.09,111.37,313301.0,110.572,110.7211,110.4229,110.7013,313301.0
2022-08-26 14:00:00,111.37,111.42,111.12,111.17,171625.0,110.7013,110.751,110.4528,110.5025,171625.0
2022-08-26 14:10:00,111.17,111.17,110.86,110.93,375478.0,110.5025,110.5025,110.1943,110.2639,375478.0
2022-08-26 14:20:00,110.94,111.09,110.93,110.97,247727.0,110.2738,110.4229,110.2639,110.3037,247727.0
2022-08-26 14:30:00,110.97,111.13,110.91,110.96,295620.0,110.3037,110.4627,110.244,110.2937,295620.0
2022-08-26 14:40:00,110.96,111.01,110.82,110.91,260713.0,110.2937,110.3434,110.1546,110.244,260713.0
2022-08-26 14:50:00,110.9,110.97,110.8,110.95,292745.0,110.2341,110.3037,110.1347,110.2838,292745.0
2022-08-26 15:00:00,110.94,111.19,110.82,110.87,400604.0,110.2738,110.5223,110.1546,110.2043,400604.0
2022-08-26 15:10:00,110.86,111.17,110.82,111.12,393952.0,110.1943,110.5025,110.1546,110.4528,393952.0
2022-08-26 15:20:00,111.13,111.22,110.85,110.97,416642.0,110.4627,110.5522,110.1844,110.3037,416642.0
2022-08-26 15:30:00,110.98,110.99,110.66,110.69,543448.0,110.3136,110.3235,109.9955,110.0253,543448.0
2022-08-26 15:40:00,110.69,110.71,110.41,110.48,685182.0,110.0253,110.0452,109.747,109.8166,685182.0
2022-08-26 15:50:00,110.48,110.69,110.19,110.34,2371172.0,109.8166,110.0253,109.5283,109.6774,2371172.0
2022-08-29 09:30:00,109.82,110.88,109.32,110.44,1775941.0,109.1606,110.2142,108.6636,109.7768,1775941.0
2022-08-29 09:40:00,110.43,110.95,110.09,110.31,589352.0,109.7669,110.2838,109.4289,109.6476,589352.0
2022-08-29 09:50:00,110.32,110.71,109.91,109.91,575920.0,109.6576,110.0452,109.25,109.25,575920.0
2022-08-29 10:00:00,109.93,110.06,109.73,109.79,452494.0,109.2699,109.3991,109.0711,109.1307,452494.0
2022-08-29 10:10:00,109.79,110.42,109.69,110.2,510158.0,109.1307,109.757,109.0313,109.5383,510158.0
2022-08-29 10:20:00,110.2,110.33,109.96,109.97,426590.0,109.5383,109.6675,109.2997,109.3097,426590.0
2022-08-29 10:30:00,109.97,110.31,109.52,109.55,408104.0,109.3097,109.6476,108.8624,108.8922,408104.0
2022-08-29 10:40:00,109.56,109.73,109.35,109.63,354213.0,108.9021,109.0711,108.6934,108.9717,354213.0
2022-08-29 10:50:00,109.64,109.66,109.07,109.08,363201.0,108.9816,109.0015,108.4151,108.425,363201.0
2022-08-29 11:00:00,109.08,109.55,109.06,109.37,289172.0,108.425,108.8922,108.4051,108.7133,289172.0
2022-08-29 11:10:00,109.38,109.4,109.05,109.16,339673.0,108.7232,108.7431,108.3952,108.5045,339673.0
2022-08-29 11:20:00,109.17,109.34,108.89,108.99,427071.0,108.5145,108.6834,108.2361,108.3355,427071.0
2022-08-29 11:30:00,108.99,109.52,108.8,109.3,342496.0,108.3355,108.8624,108.1467,108.6437,342496.0
2022-08-29 11:40:00,109.3,109.39,108.96,109.36,201216.0,108.6437,108.7331,108.3057,108.7033,201216.0
2022-08-29 11:50:00,109.37,109.6,109.26,109.56,142438.0,108.7133,108.9419,108.6039,108.9021,142438.0
2022-08-29 12:00:00,109.58,109.94,109.51,109.75,238185.0,108.922,109.2798,108.8524,109.091,238185.0
2022-08-29 12:10:00,109.76,109.91,109.63,109.75,219706.0,109.1009,109.25,108.9717,109.091,219706.0
2022-08-29 12:20:00,109.74,109.78,109.53,109.63,161390.0,109.081,109.1208,108.8723,108.9717,161390.0
2022-08-29 12:30:00,109.61,109.63,109.36,109.58,149164.0,108.9518,108.9717,108.7033,108.922,149164.0
2022-08-29 12:40:00,109.58,110.08,109.56,110.04,171239.0,108.922,109.419,108.9021,109.3792,171239.0
2022-08-29 12:50:00,110.03,110.24,109.99,110.04,207706.0,109.3693,109.578,109.3295,109.3792,207706.0
2022-08-29 13:00:00,110.04,110.18,109.95,110.11,134634.0,109.3792,109.5184,109.2898,109.4488,134634.0
2022-08-29 13:10:00,110.1,110.16,109.71,109.84,245061.0,109.4389,109.4985,109.0512,109.1804,245061.0
2022-08-29 13:20:00,109.83,109.9,109.7,109.88,139429.0,109.1705,109.2401,109.0413,109.2202,139429.0
2022-08-29 13:30:00,109.88,110.14,109.83,110.01,144869.0,109.2202,109.4786,109.1705,109.3494,144869.0
2022-08-29 13:40:00,110.01,110.37,109.91,110.03,225804.0,109.3494,109.7073,109.25,109.3693,225804.0
2022-08-29 13:50:00,110.03,110.14,110.0,110.04,141020.0,109.3693,109.4786,109.3395,109.3792,141020.0
2022-08-29 14:00:00,110.04,110.13,109.87,109.88,288887.0,109.3792,109.4687,109.2103,109.2202,288887.0
2022-08-29 14:10:00,109.88,109.99,109.71,109.79,190777.0,109.2202,109.3295,109.0512,109.1307,190777.0
2022-08-29 14:20:00,109.78,109.96,109.67,109.81,180864.0,109.1208,109.2997,109.0115,109.1506,180864.0
2022-08-29 14:30:00,109.83,110.17,109.82,110.09,186457.0,109.1705,109.5085,109.1606,109.4289,186457.0
2022-08-29 14:40:00,110.09,110.19,110.05,110.07,140089.0,109.4289,109.5283,109.3892,109.4091,140089.0
2022-08-29 14:50:00,110.06,110.14,109.77,110.11,218394.0,109.3991,109.4786,109.1109,109.4488,218394.0
2022-08-29 15:00:00,110.1,110.5,110.09,110.19,306062.0,109.4389,109.8365,109.4289,109.5283,306062.0
2022-08-29 15:10:00,110.19,110.44,110.07,110.26,274241.0,109.5283,109.7768,109.4091,109.5979,274241.0
2022-08-29 15:20:00,110.25,110.29,110.03,110.11,276965.0,109.588,109.6277,109.3693,109.4488,276965.0
2022-08-29 15:30:00,110.11,110.2,109.94,110.2,238038.0,109.4488,109.5383,109.2798,109.5383,238038.0
2022-08-29 15:40:00,110.19,110.28,109.84,109.91,416827.0,109.5283,109.6178,109.1804,109.25,416827.0
2022-08-29 15:50:00,109.91,109.91,109.28,109.41,1172020.0,109.25,109.25,108.6238,108.753,1172020.0
2022-08-30 09:30:00,110.17,110.5,109.57,109.96,1206308.0,109.5085,109.8365,108.9121,109.2997,1206308.0
2022-08-30 09:40:00,109.96,110.07,109.25,109.72,641563.0,109.2997,109.4091,108.594,109.0612,641563.0
2022-08-30 09:50:00,109.72,109.98,109.25,109.42,542863.0,109.0612,109.3196,108.594,108.763,542863.0
2022-08-30 10:00:00,109.43,109.65,108.92,109.12,652422.0,108.7729,108.9916,108.266,108.4648,652422.0
2022-08-30 10:10:00,109.1,109.24,108.9,109.08,550021.0,108.4449,108.584,108.2461,108.425,550021.0
2022-08-30 10:20:00,109.07,109.13,108.78,108.97,377031.0,108.4151,108.4747,108.1268,108.3157,377031.0
2022-08-30 10:30:00,108.97,109.01,108.07,108.13,565276.0,108.3157,108.3554,107.4211,107.4807,565276.0
2022-08-30 10:40:00,108.14,108.26,107.8,108.07,451026.0,107.4906,107.6099,107.1527,107.4211,451026.0
2022-08-30 10:50:00,108.09,108.75,108.01,108.71,498514.0,107.4409,108.097,107.3614,108.0572,498514.0
2022-08-30 11:00:00,108.7,108.9,108.44,108.68,347991.0,108.0473,108.2461,107.7888,108.0274,347991.0
2022-08-30 11:10:00,108.68,109.03,108.35,108.99,310350.0,108.0274,108.3753,107.6994,108.3355,310350.0
2022-08-30 11:20:00,108.99,109.02,108.41,108.65,301700.0,108.3355,108.3654,107.759,107.9976,301700.0
2022-08-30 11:30:00,108.65,108.97,108.5,108.55,232543.0,107.9976,108.3157,107.8485,107.8982,232543.0
2022-08-30 11:40:00,108.54,108.74,108.33,108.38,314130.0,107.8882,108.087,107.6795,107.7292,314130.0
2022-08-30 11:50:00,108.38,108.89,108.34,108.73,167023.0,107.7292,108.2361,107.6894,108.0771,167023.0
2022-08-30 12:00:00,108.72,109.06,108.66,108.9,202022.0,108.0672,108.4051,108.0075,108.2461,202022.0
2022-08-30 12:10:00,108.86,109.25,108.78,108.84,286354.0,108.2063,108.594,108.1268,108.1864,286354.0
2022-08-30 12:20:00,108.83,108.86,108.65,108.82,246438.0,108.1765,108.2063,107.9976,108.1666,246438.0
2022-08-30 12:30:00,108.81,108.83,108.49,108.67,169796.0,108.1566,108.1765,107.8385,108.0175,169796.0
2022-08-30 12:40:00,108.67,108.67,108.26,108.52,216413.0,108.0175,108.0175,107.6099,107.8684,216413.0
2022-08-30 12:50:00,108.52,108.68,108.5,108.52,135072.0,107.8684,108.0274,107.8485,107.8684,135072.0
2022-08-30 13:00:00,108.52,108.6,108.27,108.37,201200.0,107.8684,107.9479,107.6199,107.7193,201200.0
2022-08-30 13:10:00,108.36,108.4,108.07,108.1,261683.0,107.7093,107.7491,107.4211,107.4509,261683.0
2022-08-30 13:20:00,108.11,108.3,108.01,108.3,193587.0,107.4608,107.6497,107.3614,107.6497,193587.0
2022-08-30 13:30:00,108.3,108.38,108.1,108.23,219244.0,107.6497,107.7292,107.4509,107.5801,219244.0
2022-08-30 13:40:00,108.25,108.31,107.9,108.3,294080.0,107.6,107.6596,107.2521,107.6497,294080.0
2022-08-30 13:50:00,108.29,108.51,108.21,108.36,255857.0,107.6397,107.8584,107.5602,107.7093,255857.0
2022-08-30 14:00:00,108.36,108.53,108.22,108.4,210438.0,107.7093,107.8783,107.5702,107.7491,210438.0
2022-08-30 14:10:00,108.4,108.52,108.3,108.33,216750.0,107.7491,107.8684,107.6497,107.6795,216750.0
2022-08-30 14:20:00,108.32,108.51,108.18,108.22,221542.0,107.6696,107.8584,107.5304,107.5702,221542.0
2022-08-30 14:30:00,108.23,108.6,108.22,108.53,248188.0,107.5801,107.9479,107.5702,107.8783,248188.0
2022-08-30 14:40:00,108.56,108.59,108.28,108.43,225973.0,107.9081,107.9379,107.6298,107.7789,225973.0
2022-08-30 14:50:00,108.44,108.58,108.3,108.45,248745.0,107.7888,107.928,107.6497,107.7988,248745.0
2022-08-30 15:00:00,108.44,108.96,108.39,108.95,383236.0,107.7888,108.3057,107.7391,108.2958,383236.0
2022-08-30 15:10:00,108.96,109.18,108.87,109.04,369411.0,108.3057,108.5244,108.2163,108.3852,369411.0
2022-08-30 15:20:00,109.04,109.17,108.89,109.08,343482.0,108.3852,108.5145,108.2361,108.425,343482.0
2022-08-30 15:30:00,109.09,109.11,108.66,108.85,339872.0,108.4349,108.4548,108.0075,108.1964,339872.0
2022-08-30 15:40:00,108.85,109.11,108.49,108.57,428589.0,108.1964,108.4548,107.8385,107.9181,428589.0
2022-08-30 15:50:00,108.7,109.08,108.52,108.94,948541.0,108.0473,108.425,107.8684,108.2858,948541.0
2022-08-31 09:30:00,110.65,110.85,109.3,109.83,1733602.0,109.9856,110.1844,108.6437,109.1705,1733602.0
2022-08-31 09:40:00,109.87,110.61,109.74,110.42,780356.0,109.2103,109.9458,109.081,109.757,780356.0
2022-08-31 09:50:00,110.41,110.65,110.03,110.14,529793.0,109.747,109.9856,109.3693,109.4786,529793.0
2022-08-31 10:00:00,110.12,110.29,109.71,109.75,586213.0,109.4588,109.6277,109.0512,109.091,586213.0
2022-08-31 10:10:00,109.76,110.07,109.46,109.68,464303.0,109.1009,109.4091,108.8027,109.0214,464303.0
2022-08-31 10:20:00,109.67,109.96,109.41,109.46,346654.0,109.0115,109.2997,108.753,108.8027,346654.0
2022-08-31 10:30:00,109.45,109.69,109.23,109.37,366269.0,108.7928,109.0313,108.5741,108.7133,366269.0
2022-08-31 10:40:00,109.33,109.87,109.25,109.82,386864.0,108.6735,109.2103,108.594,109.1606,386864.0
2022-08-31 10:50:00,109.83,109.99,109.3,109.36,295890.0,109.1705,109.3295,108.6437,108.7033,295890.0
2022-08-31 11:00:00,109.38,109.4,108.94,109.17,369800.0,108.7232,108.7431,108.2858,108.5145,369800.0
2022-08-31 11:10:00,109.16,109.28,108.88,109.28,391168.0,108.5045,108.6238,108.2262,108.6238,391168.0
2022-08-31 11:20:00,109.27,109.39,109.13,109.24,278700.0,108.6139,108.7331,108.4747,108.584,278700.0
2022-08-31 11:30:00,109.22,109.71,109.1,109.6,295545.0,108.5642,109.0512,108.4449,108.9419,295545.0
2022-08-31 11:40:00,109.6,109.83,109.52,109.75,320907.0,108.9419,109.1705,108.8624,109.091,320907.0
2022-08-31 11:50:00,109.75,109.94,109.73,109.8,204923.0,109.091,109.2798,109.0711,109.1407,204923.0
2022-08-31 12:00:00,109.8,109.91,109.58,109.69,155448.0,109.1407,109.25,108.922,109.0313,155448.0
2022-08-31 12:10:00,109.69,109.89,109.55,109.69,170782.0,109.0313,109.2301,108.8922,109.0313,170782.0
2022-08-31 12:20:00,109.69,109.69,109.46,109.58,133640.0,109.0313,109.0313,108.8027,108.922,133640.0
2022-08-31 12:30:00,109.6,109.74,109.51,109.55,103649.0,108.9419,109.081,108.8524,108.8922,103649.0
2022-08-31 12:40:00,109.56,109.56,109.33,109.47,147557.0,108.9021,108.9021,108.6735,108.8127,147557.0
2022-08-31 12:50:00,109.47,109.48,109.25,109.4,150416.0,108.8127,108.8226,108.594,108.7431,150416.0
2022-08-31 13:00:00,109.4,109.45,109.27,109.43,118337.0,108.7431,108.7928,108.6139,108.7729,118337.0
2022-08-31 13:10:00,109.43,109.59,109.16,109.23,146671.0,108.7729,108.9319,108.5045,108.5741,146671.0
2022-08-31 13:20:00,109.25,109.31,109.09,109.28,198148.0,108.594,108.6536,108.4349,108.6238,198148.0
2022-08-31 13:30:00,109.29,109.34,108.99,109.0,197205.0,108.6337,108.6834,108.3355,108.3455,197205.0
2022-08-31 13:40:00,109.0,109.09,108.93,108.96,219393.0,108.3455,108.4349,108.2759,108.3057,219393.0
2022-08-31 13:50:00,108.98,109.2,108.94,109.17,130245.0,108.3256,108.5443,108.2858,108.5145,130245.0
2022-08-31 14:00:00,109.17,109.36,108.99,109.31,186355.0,108.5145,108.7033,108.3355,108.6536,186355.0
2022-08-31 14:10:00,109.33,109.48,109.21,109.33,144306.0,108.6735,108.8226,108.5542,108.6735,144306.0
2022-08-31 14:20:00,109.34,109.43,109.23,109.28,146199.0,108.6834,108.7729,108.5741,108.6238,146199.0
2022-08-31 14:30:00,109.29,109.29,108.95,108.99,145949.0,108.6337,108.6337,108.2958,108.3355,145949.0
2022-08-31 14:40:00,108.98,109.02,108.77,108.89,235379.0,108.3256,108.3654,108.1169,108.2361,235379.0
2022-08-31 14:50:00,108.88,108.96,108.76,108.93,191389.0,108.2262,108.3057,108.1069,108.2759,191389.0
2022-08-31 15:00:00,108.92,109.23,108.79,109.09,285361.0,108.266,108.5741,108.1367,108.4349,285361.0
2022-08-31 15:10:00,109.1,109.45,109.04,109.18,405981.0,108.4449,108.7928,108.3852,108.5244,405981.0
2022-08-31 15:20:00,109.17,109.17,108.88,108.98,278838.0,108.5145,108.5145,108.2262,108.3256,278838.0
2022-08-31 15:30:00,108.99,109.12,108.88,109.11,316532.0,108.3355,108.4648,108.2262,108.4548,316532.0
2022-08-31 15:40:00,109.1,109.48,109.01,109.22,562059.0,108.4449,108.8226,108.3554,108.5642,562059.0
2022-08-31 15:50:00,109.25,109.26,108.13,108.19,2825600.0,108.594,108.6039,107.4807,107.5403,2825600.0
2022-09-01 09:30:00,108.28,110.27,108.26,110.14,2104453.0,107.6298,109.6079,107.6099,109.4786,2104453.0
2022-09-01 09:40:00,110.13,110.45,109.33,109.63,1249362.0,109.4687,109.7868,108.6735,108.9717,1249362.0
2022-09-01 09:50:00,109.62,109.65,108.91,109.21,666822.0,108.9618,108.9916,108.256,108.5542,666822.0
2022-09-01 10:00:00,109.2,109.41,108.64,108.91,711073.0,108.5443,108.753,107.9876,108.256,711073.0
2022-09-01 10:10:00,108.9,109.01,108.51,108.73,473314.0,108.2461,108.3554,107.8584,108.0771,473314.0
2022-09-01 10:20:00,108.72,109.29,108.58,109.24,414528.0,108.0672,108.6337,107.928,108.584,414528.0
2022-09-01 10:30:00,109.25,109.29,108.3,108.35,428837.0,108.594,108.6337,107.6497,107.6994,428837.0
2022-09-01 10:40:00,108.36,108.52,108.01,108.02,399796.0,107.7093,107.8684,107.3614,107.3714,399796.0
2022-09-01 10:50:00,108.01,108.31,107.81,107.82,588496.0,107.3614,107.6596,107.1626,107.1726,588496.0
2022-09-01 11:00:00,107.81,108.22,107.73,108.05,476723.0,107.1626,107.5702,107.0831,107.4012,476723.0
2022-09-01 11:10:00,108.03,108.23,107.58,107.65,426461.0,107.3813,107.5801,106.934,107.0036,426461.0
2022-09-01 11:20:00,107.66,107.68,107.44,107.55,365326.0,107.0135,107.0334,106.7949,106.9042,365326.0
2022-09-01 11:30:00,107.54,108.12,107.52,107.81,343697.0,106.8943,107.4708,106.8744,107.1626,343697.0
2022-09-01 11:40:00,107.8,107.83,107.36,107.56,287191.0,107.1527,107.1825,106.7153,106.9141,287191.0
2022-09-01 11:50:00,107.56,107.63,107.4,107.59,253546.0,106.9141,106.9837,106.7551,106.944,253546.0
2022-09-01 12:00:00,107.6,107.95,107.57,107.87,253631.0,106.9539,107.3018,106.9241,107.2223,253631.0
2022-09-01 12:10:00,107.87,108.01,107.69,107.88,261103.0,107.2223,107.3614,107.0434,107.2322,261103.0
2022-09-01 12:20:00,107.89,107.94,107.65,107.74,241247.0,107.2421,107.2918,107.0036,107.0931,241247.0
2022-09-01 12:30:00,107.72,107.86,107.54,107.6,245883.0,107.0732,107.2123,106.8943,106.9539,245883.0
2022-09-01 12:40:00,107.6,107.82,107.52,107.81,175925.0,106.9539,107.1726,106.8744,107.1626,175925.0
2022-09-01 12:50:00,107.82,107.82,107.51,107.74,183451.0,107.1726,107.1726,106.8644,107.0931,183451.0
2022-09-01 13:00:00,107.74,108.07,107.69,108.05,311262.0,107.0931,107.4211,107.0434,107.4012,311262.0
2022-09-01 13:10:00,108.07,108.27,107.92,108.15,286318.0,107.4211,107.6199,107.272,107.5006,286318.0
2022-09-01 13:20:00,108.14,108.61,108.13,108.55,343190.0,107.4906,107.9578,107.4807,107.8982,343190.0
2022-09-01 13:30:00,108.55,108.59,108.33,108.43,323862.0,107.8982,107.9379,107.6795,107.7789,323862.0
2022-09-01 13:40:00,108.43,108.43,108.03,108.17,164097.0,107.7789,107.7789,107.3813,107.5205,164097.0
2022-09-01 13:50:00,108.17,108.25,107.99,108.06,201725.0,107.5205,107.6,107.3415,107.4111,201725.0
2022-09-01 14:00:00,108.07,108.34,107.94,108.11,267553.0,107.4211,107.6894,107.2918,107.4608,267553.0
2022-09-01 14:10:00,108.12,108.3,107.95,108.22,234916.0,107.4708,107.6497,107.3018,107.5702,234916.0
2022-09-01 14:20:00,108.21,108.97,108.21,108.91,599524.0,107.5602,108.3157,107.5602,108.256,599524.0
2022-09-01 14:30:00,108.91,109.2,108.86,109.05,404314.0,108.256,108.5443,108.2063,108.3952,404314.0
2022-09-01 14:40:00,109.03,109.07,108.63,108.68,304610.0,108.3753,108.4151,107.9777,108.0274,304610.0
2022-09-01 14:50:00,108.7,109.02,108.61,108.82,301214.0,108.0473,108.3654,107.9578,108.1666,301214.0
2022-09-01 15:00:00,108.83,109.2,108.75,109.12,414344.0,108.1765,108.5443,108.097,108.4648,414344.0
2022-09-01 15:10:00,109.12,109.39,108.97,109.09,414462.0,108.4648,108.7331,108.3157,108.4349,414462.0
2022-09-01 15:20:00,109.09,109.32,108.95,109.0,397703.0,108.4349,108.6636,108.2958,108.3455,397703.0
2022-09-01 15:30:00,109.0,109.19,108.87,109.1,304970.0,108.3455,108.5343,108.2163,108.4449,304970.0
2022-09-01 15:40:00,109.1,109.26,108.95,109.05,466256.0,108.4449,108.6039,108.2958,108.3952,466256.0
2022-09-01 15:50:00,109.06,109.91,109.05,109.76,1458401.0,108.4051,109.25,108.3952,109.1009,1458401.0
2022-09-02 09:30:00,110.51,110.63,109.67,110.03,1288767.0,109.8464,109.9657,109.0115,109.3693,1288767.0
2022-09-02 09:40:00,110.04,110.07,109.37,109.96,423140.0,109.3792,109.4091,108.7133,109.2997,423140.0
2022-09-02 09:50:00,109.97,110.08,109.32,109.35,511334.0,109.3097,109.419,108.6636,108.6934,511334.0
2022-09-02 10:00:00,109.36,109.59,109.06,109.56,477894.0,108.7033,108.9319,108.4051,108.9021,477894.0
2022-09-02 10:10:00,109.57,110.2,109.45,109.95,635098.0,108.9121,109.5383,108.7928,109.2898,635098.0
2022-09-02 10:20:00,109.97,110.3,109.84,110.25,422249.0,109.3097,109.6377,109.1804,109.588,422249.0
2022-09-02 10:30:00,110.24,110.59,110.22,110.56,527009.0,109.578,109.9259,109.5582,109.8961,527009.0
2022-09-02 10:40:00,110.56,110.7,110.37,110.46,402094.0,109.8961,110.0353,109.7073,109.7967,402094.0
2022-09-02 10:50:00,110.46,110.56,110.03,110.27,494936.0,109.7967,109.8961,109.3693,109.6079,494936.0
2022-09-02 11:00:00,110.27,110.53,110.2,110.4,300255.0,109.6079,109.8663,109.5383,109.7371,300255.0
2022-09-02 11:10:00,110.4,110.67,110.33,110.64,210575.0,109.7371,110.0055,109.6675,109.9756,210575.0
2022-09-02 11:20:00,110.64,110.66,110.42,110.59,217815.0,109.9756,109.9955,109.757,109.9259,217815.0
2022-09-02 11:30:00,110.6,110.71,110.42,110.6,237181.0,109.9359,110.0452,109.757,109.9359,237181.0
2022-09-02 11:40:00,110.6,110.62,110.2,110.56,206843.0,109.9359,109.9558,109.5383,109.8961,206843.0
2022-09-02 11:50:00,110.57,110.74,110.54,110.58,226746.0,109.9061,110.075,109.8762,109.916,226746.0
2022-09-02 12:00:00,110.58,110.65,110.35,110.46,211914.0,109.916,109.9856,109.6874,109.7967,211914.0
2022-09-02 12:10:00,110.46,110.58,110.11,110.11,224477.0,109.7967,109.916,109.4488,109.4488,224477.0
2022-09-02 12:20:00,110.11,110.2,109.61,109.78,440244.0,109.4488,109.5383,108.9518,109.1208,440244.0
2022-09-02 12:30:00,109.75,109.84,109.14,109.29,353928.0,109.091,109.1804,108.4846,108.6337,353928.0
2022-09-02 12:40:00,109.3,109.36,108.91,109.06,452017.0,108.6437,108.7033,108.256,108.4051,452017.0
2022-09-02 12:50:00,109.05,109.22,108.7,109.11,282356.0,108.3952,108.5642,108.0473,108.4548,282356.0
2022-09-02 13:00:00,109.09,109.1,108.57,108.8,325046.0,108.4349,108.4449,107.9181,108.1467,325046.0
2022-09-02 13:10:00,108.81,109.09,108.7,108.95,229571.0,108.1566,108.4349,108.0473,108.2958,229571.0
2022-09-02 13:20:00,108.94,108.94,108.18,108.28,418025.0,108.2858,108.2858,107.5304,107.6298,418025.0
2022-09-02 13:30:00,108.27,108.45,108.12,108.28,314082.0,107.6199,107.7988,107.4708,107.6298,314082.0
2022-09-02 13:40:00,108.26,108.44,107.91,107.92,297728.0,107.6099,107.7888,107.262,107.272,297728.0
2022-09-02 13:50:00,107.92,107.97,107.59,107.59,388638.0,107.272,107.3217,106.944,106.944,388638.0
2022-09-02 14:00:00,107.6,107.94,107.5,107.86,417244.0,106.9539,107.2918,106.8545,107.2123,417244.0
2022-09-02 14:10:00,107.86,107.93,107.65,107.78,244156.0,107.2123,107.2819,107.0036,107.1328,244156.0
2022-09-02 14:20:00,107.8,108.11,107.69,108.08,326978.0,107.1527,107.4608,107.0434,107.431,326978.0
2022-09-02 14:30:00,108.07,108.19,107.86,108.07,312541.0,107.4211,107.5403,107.2123,107.4211,312541.0
2022-09-02 14:40:00,108.08,108.24,107.97,108.05,187785.0,107.431,107.59,107.3217,107.4012,187785.0
2022-09-02 14:50:00,108.06,108.1,107.71,107.79,205942.0,107.4111,107.4509,107.0632,107.1428,205942.0
2022-09-02 15:00:00,107.79,108.25,107.74,108.01,236787.0,107.1428,107.6,107.0931,107.3614,236787.0
2022-09-02 15:10:00,108.02,108.09,107.82,107.98,233304.0,107.3714,107.4409,107.1726,107.3316,233304.0
2022-09-02 15:20:00,107.97,108.12,107.55,107.81,368892.0,107.3217,107.4708,106.9042,107.1626,368892.0
2022-09-02 15:30:00,107.81,107.81,107.3,107.47,617569.0,107.1626,107.1626,106.6557,106.8247,617569.0
2022-09-02 15:40:00,107.46,107.62,107.26,107.53,621272.0,106.8147,106.9738,106.6159,106.8843,621272.0
2022-09-02 15:50:00,107.55,108.08,107.45,107.84,1208987.0,106.9042,107.431,106.8048,107.1925,1208987.0
2022-09-06 09:30:00,107.3,108.03,107.28,107.43,1230911.0,106.6557,107.3813,106.6358,106.7849,1230911.0
2022-09-06 09:40:00,107.45,107.61,106.99,107.22,656559.0,106.8048,106.9638,106.3476,106.5762,656559.0
2022-09-06 09:50:00,107.22,107.28,106.21,106.81,473743.0,106.5762,106.6358,105.5722,106.1686,473743.0
2022-09-06 10:00:00,106.82,106.86,105.84,106.13,769499.0,106.1786,106.2183,105.2045,105.4927,769499.0
2022-09-06 10:10:00,106.1,106.19,105.78,106.18,546369.0,105.4629,105.5524,105.1448,105.5424,546369.0
2022-09-06 10:20:00,106.18,106.46,105.83,106.26,491122.0,105.5424,105.8207,105.1945,105.6219,491122.0
2022-09-06 10:30:00,106.26,106.6,106.06,106.49,555066.0,105.6219,105.9599,105.4231,105.8506,555066.0
2022-09-06 10:40:00,106.5,106.89,106.48,106.65,472457.0,105.8605,106.2482,105.8406,106.0096,472457.0
2022-09-06 10:50:00,106.67,107.6,106.62,107.43,479121.0,106.0295,106.9539,105.9798,106.7849,479121.0
2022-09-06 11:00:00,107.41,107.69,107.14,107.52,353663.0,106.765,107.0434,106.4967,106.8744,353663.0
2022-09-06 11:10:00,107.52,107.55,107.11,107.12,293289.0,106.8744,106.9042,106.4668,106.4768,293289.0
2022-09-06 11:20:00,107.13,107.54,107.02,107.06,291002.0,106.4867,106.8943,106.3774,106.4171,291002.0
2022-09-06 11:30:00,107.06,107.56,106.94,107.28,235171.0,106.4171,106.9141,106.2979,106.6358,235171.0
2022-09-06 11:40:00,107.27,107.74,107.21,107.25,256866.0,106.6259,107.0931,106.5662,106.606,256866.0
2022-09-06 11:50:00,107.26,107.62,107.2,107.49,141811.0,106.6159,106.9738,106.5563,106.8446,141811.0
2022-09-06 12:00:00,107.47,107.69,107.19,107.29,246533.0,106.8247,107.0434,106.5464,106.6458,246533.0
2022-09-06 12:10:00,107.29,107.33,106.95,107.05,331196.0,106.6458,106.6855,106.3078,106.4072,331196.0
2022-09-06 12:20:00,107.03,107.14,106.69,107.0,260055.0,106.3873,106.4967,106.0494,106.3575,260055.0
2022-09-06 12:30:00,106.99,107.12,106.93,107.0,163067.0,106.3476,106.4768,106.2879,106.3575,163067.0
2022-09-06 12:40:00,107.0,107.17,106.8,107.1,240025.0,106.3575,106.5265,106.1587,106.4569,240025.0
2022-09-06 12:50:00,107.11,107.14,106.89,107.01,216043.0,106.4668,106.4967,106.2482,106.3674,216043.0
2022-09-06 13:00:00,107.01,107.02,106.31,106.31,295314.0,106.3674,106.3774,105.6716,105.6716,295314.0
2022-09-06 13:10:00,106.32,106.41,106.11,106.28,266645.0,105.6816,105.771,105.4728,105.6418,266645.0
2022-09-06 13:20:00,106.28,106.33,106.13,106.2,222375.0,105.6418,105.6915,105.4927,105.5623,222375.0
2022-09-06 13:30:00,106.19,106.45,106.14,106.37,232627.0,105.5524,105.8108,105.5027,105.7313,232627.0
2022-09-06 13:40:00,106.36,106.43,106.15,106.2,201706.0,105.7213,105.7909,105.5126,105.5623,201706.0
2022-09-06 13:50:00,106.17,106.44,106.01,106.42,261354.0,105.5325,105.8009,105.3734,105.781,261354.0
2022-09-06 14:00:00,106.4,106.62,106.32,106.52,227138.0,105.7611,105.9798,105.6816,105.8804,227138.0
2022-09-06 14:10:00,106.51,106.97,106.51,106.88,302452.0,105.8704,106.3277,105.8704,106.2382,302452.0
2022-09-06 14:20:00,106.88,107.0,106.81,106.89,172901.0,106.2382,106.3575,106.1686,106.2482,172901.0
2022-09-06 14:30:00,106.89,107.04,106.65,106.9,232828.0,106.2482,106.3973,106.0096,106.2581,232828.0
2022-09-06 14:40:00,106.91,106.92,106.65,106.87,203961.0,106.268,106.278,106.0096,106.2283,203961.0
2022-09-06 14:50:00,106.89,106.92,106.53,106.73,301436.0,106.2482,106.278,105.8903,106.0891,301436.0
2022-09-06 15:00:00,106.74,107.02,106.63,107.01,257597.0,106.0991,106.3774,105.9897,106.3674,257597.0
2022-09-06 15:10:00,107.01,107.14,106.85,106.96,429903.0,106.3674,106.4967,106.2084,106.3177,429903.0
2022-09-06 15:20:00,106.97,107.08,106.74,106.88,307008.0,106.3277,106.437,106.0991,106.2382,307008.0
2022-09-06 15:30:00,106.87,106.88,106.47,106.63,352197.0,106.2283,106.2382,105.8307,105.9897,352197.0
2022-09-06 15:40:00,106.63,107.1,106.6,106.97,612800.0,105.9897,106.4569,105.9599,106.3277,612800.0
2022-09-06 15:50:00,106.95,106.96,106.54,106.82,1808394.0,106.3078,106.3177,105.9003,106.1786,1808394.0
2022-09-07 09:30:00,107.07,107.94,106.9,107.91,1030186.0,106.4271,107.2918,106.2581,107.262,1030186.0
2022-09-07 09:40:00,107.9,108.09,107.44,108.08,744000.0,107.2521,107.4409,106.7949,107.431,744000.0
2022-09-07 09:50:00,108.08,108.16,107.74,107.84,490364.0,107.431,107.5105,107.0931,107.1925,490364.0
2022-09-07 10:00:00,107.83,107.83,107.28,107.32,566299.0,107.1825,107.1825,106.6358,106.6756,566299.0
2022-09-07 10:10:00,107.33,107.43,106.98,107.39,459442.0,106.6855,106.7849,106.3376,106.7452,459442.0
2022-09-07 10:20:00,107.38,107.6,107.16,107.44,345627.0,106.7352,106.9539,106.5165,106.7949,345627.0
2022-09-07 10:30:00,107.45,107.79,107.41,107.49,417256.0,106.8048,107.1428,106.765,106.8446,417256.0
2022-09-07 10:40:00,107.5,107.77,107.34,107.73,348620.0,106.8545,107.1229,106.6955,107.0831,348620.0
2022-09-07 10:50:00,107.73,107.97,107.68,107.73,397584.0,107.0831,107.3217,107.0334,107.0831,397584.0
2022-09-07 11:00:00,107.73,108.39,107.63,108.33,494310.0,107.0831,107.7391,106.9837,107.6795,494310.0
2022-09-07 11:10:00,108.33,108.78,108.3,108.51,571912.0,107.6795,108.1268,107.6497,107.8584,571912.0
2022-09-07 11:20:00,108.51,108.55,108.32,108.39,285613.0,107.8584,107.8982,107.6696,107.7391,285613.0
2022-09-07 11:30:00,108.39,108.5,108.18,108.18,321553.0,107.7391,107.8485,107.5304,107.5304,321553.0
2022-09-07 11:40:00,108.17,108.44,108.02,108.37,295370.0,107.5205,107.7888,107.3714,107.7193,295370.0
2022-09-07 11:50:00,108.36,108.55,108.29,108.43,218740.0,107.7093,107.8982,107.6397,107.7789,218740.0
2022-09-07 12:00:00,108.44,108.55,108.24,108.49,252642.0,107.7888,107.8982,107.59,107.8385,252642.0
2022-09-07 12:10:00,108.49,108.5,108.2,108.28,198120.0,107.8385,107.8485,107.5503,107.6298,198120.0
2022-09-07 12:20:00,108.26,108.29,107.98,108.2,217635.0,107.6099,107.6397,107.3316,107.5503,217635.0
2022-09-07 12:30:00,108.19,108.5,108.02,108.48,193533.0,107.5403,107.8485,107.3714,107.8286,193533.0
2022-09-07 12:40:00,108.49,108.77,108.42,108.62,279372.0,107.8385,108.1169,107.769,107.9678,279372.0
2022-09-07 12:50:00,108.62,108.66,108.42,108.63,166133.0,107.9678,108.0075,107.769,107.9777,166133.0
2022-09-07 13:00:00,108.63,108.88,108.59,108.77,302339.0,107.9777,108.2262,107.9379,108.1169,302339.0
2022-09-07 13:10:00,108.78,108.81,108.6,108.65,177786.0,108.1268,108.1566,107.9479,107.9976,177786.0
2022-09-07 13:20:00,108.64,108.76,108.5,108.55,155166.0,107.9876,108.1069,107.8485,107.8982,155166.0
2022-09-07 13:30:00,108.55,108.85,108.52,108.79,154645.0,107.8982,108.1964,107.8684,108.1367,154645.0
2022-09-07 13:40:00,108.77,109.09,108.76,109.02,235718.0,108.1169,108.4349,108.1069,108.3654,235718.0
2022-09-07 13:50:00,109.02,109.1,108.92,109.09,243039.0,108.3654,108.4449,108.266,108.4349,243039.0
2022-09-07 14:00:00,109.09,109.52,109.06,109.25,309043.0,108.4349,108.8624,108.4051,108.594,309043.0
2022-09-07 14:10:00,109.24,109.38,109.13,109.13,317129.0,108.584,108.7232,108.4747,108.4747,317129.0
2022-09-07 14:20:00,109.14,109.52,109.11,109.48,192034.0,108.4846,108.8624,108.4548,108.8226,192034.0
2022-09-07 14:30:00,109.48,109.7,109.35,109.63,290336.0,108.8226,109.0413,108.6934,108.9717,290336.0
2022-09-07 14:40:00,109.62,109.74,109.57,109.65,171785.0,108.9618,109.081,108.9121,108.9916,171785.0
2022-09-07 14:50:00,109.64,109.89,109.55,109.75,277155.0,108.9816,109.2301,108.8922,109.091,277155.0
2022-09-07 15:00:00,109.75,109.84,109.62,109.84,282287.0,109.091,109.1804,108.9618,109.1804,282287.0
2022-09-07 15:10:00,109.84,109.84,109.56,109.61,361406.0,109.1804,109.1804,108.9021,108.9518,361406.0
2022-09-07 15:20:00,109.6,109.95,109.56,109.93,449451.0,108.9419,109.2898,108.9021,109.2699,449451.0
2022-09-07 15:30:00,109.93,109.98,109.69,109.76,435617.0,109.2699,109.3196,109.0313,109.1009,435617.0
2022-09-07 15:40:00,109.75,109.89,109.65,109.8,482691.0,109.091,109.2301,108.9916,109.1407,482691.0
2022-09-07 15:50:00,109.8,109.81,109.37,109.43,1309160.0,109.1407,109.1506,108.7133,108.7729,1309160.0
2022-09-08 09:30:00,108.19,108.58,107.66,108.49,1046300.0,107.5403,107.928,107.0135,107.8385,1046300.0
2022-09-08 09:40:00,108.47,108.78,108.01,108.53,677081.0,107.8187,108.1268,107.3614,107.8783,677081.0
2022-09-08 09:50:00,108.56,109.13,108.4,108.99,576852.0,107.9081,108.4747,107.7491,108.3355,576852.0
2022-09-08 10:00:00,109.0,109.05,108.23,108.76,529363.0,108.3455,108.3952,107.5801,108.1069,529363.0
2022-09-08 10:10:00,108.75,108.86,108.19,108.85,392720.0,108.097,108.2063,107.5403,108.1964,392720.0
2022-09-08 10:20:00,108.84,109.12,108.51,108.69,321508.0,108.1864,108.4648,107.8584,108.0373,321508.0
2022-09-08 10:30:00,108.65,109.2,108.53,109.15,406427.0,107.9976,108.5443,107.8783,108.4946,406427.0
2022-09-08 10:40:00,109.16,109.31,108.93,109.17,403341.0,108.5045,108.6536,108.2759,108.5145,403341.0
2022-09-08 10:50:00,109.17,109.44,109.07,109.35,298652.0,108.5145,108.7828,108.4151,108.6934,298652.0
2022-09-08 11:00:00,109.35,109.6,109.35,109.43,381959.0,108.6934,108.9419,108.6934,108.7729,381959.0
2022-09-08 11:10:00,109.42,109.44,109.23,109.3,202153.0,108.763,108.7828,108.5741,108.6437,202153.0
2022-09-08 11:20:00,109.32,109.42,109.28,109.31,297968.0,108.6636,108.763,108.6238,108.6536,297968.0
2022-09-08 11:30:00,109.31,109.34,108.9,108.9,226046.0,108.6536,108.6834,108.2461,108.2461,226046.0
2022-09-08 11:40:00,108.89,108.92,108.7,108.73,253003.0,108.2361,108.266,108.0473,108.0771,253003.0
2022-09-08 11:50:00,108.73,108.95,108.64,108.76,259498.0,108.0771,108.2958,107.9876,108.1069,259498.0
2022-09-08 12:00:00,108.75,108.81,107.38,107.65,621879.0,108.097,108.1566,106.7352,107.0036,621879.0
2022-09-08 12:10:00,107.65,107.68,107.32,107.39,393081.0,107.0036,107.0334,106.6756,106.7452,393081.0
2022-09-08 12:20:00,107.39,107.57,107.16,107.54,316904.0,106.7452,106.9241,106.5165,106.8943,316904.0
2022-09-08 12:30:00,107.52,107.87,107.45,107.78,289310.0,106.8744,107.2223,106.8048,107.1328,289310.0
2022-09-08 12:40:00,107.78,108.1,107.61,107.92,386622.0,107.1328,107.4509,106.9638,107.272,386622.0
2022-09-08 12:50:00,107.91,108.14,107.87,107.97,179462.0,107.262,107.4906,107.2223,107.3217,179462.0
2022-09-08 13:00:00,107.94,108.07,107.58,107.73,235879.0,107.2918,107.4211,106.934,107.0831,235879.0
2022-09-08 13:10:00,107.76,108.34,107.75,108.17,267483.0,107.1129,107.6894,107.103,107.5205,267483.0
2022-09-08 13:20:00,108.17,108.33,108.01,108.21,196607.0,107.5205,107.6795,107.3614,107.5602,196607.0
2022-09-08 13:30:00,108.22,108.43,108.02,108.22,249477.0,107.5702,107.7789,107.3714,107.5702,249477.0
2022-09-08 13:40:00,108.22,108.3,108.05,108.24,210789.0,107.5702,107.6497,107.4012,107.59,210789.0
2022-09-08 13:50:00,108.26,108.28,107.78,107.96,410283.0,107.6099,107.6298,107.1328,107.3117,410283.0
2022-09-08 14:00:00,107.97,108.07,107.81,107.9,233777.0,107.3217,107.4211,107.1626,107.2521,233777.0
2022-09-08 14:10:00,107.91,108.02,107.7,107.98,217713.0,107.262,107.3714,107.0533,107.3316,217713.0
2022-09-08 14:20:00,107.97,108.06,107.87,107.98,175392.0,107.3217,107.4111,107.2223,107.3316,175392.0
2022-09-08 14:30:00,107.97,108.31,107.97,108.28,269003.0,107.3217,107.6596,107.3217,107.6298,269003.0
2022-09-08 14:40:00,108.28,108.31,107.82,108.09,271559.0,107.6298,107.6596,107.1726,107.4409,271559.0
2022-09-08 14:50:00,108.09,108.25,107.94,108.07,241974.0,107.4409,107.6,107.2918,107.4211,241974.0
2022-09-08 15:00:00,108.07,108.19,107.84,108.08,405580.0,107.4211,107.5403,107.1925,107.431,405580.0
2022-09-08 15:10:00,108.08,108.34,108.0,108.27,293369.0,107.431,107.6894,107.3515,107.6199,293369.0
2022-09-08 15:20:00,108.26,108.35,108.14,108.2,232721.0,107.6099,107.6994,107.4906,107.5503,232721.0
2022-09-08 15:30:00,108.19,108.27,107.99,108.11,300460.0,107.5403,107.6199,107.3415,107.4608,300460.0
2022-09-08 15:40:00,108.11,108.14,107.79,107.88,461857.0,107.4608,107.4906,107.1428,107.2322,461857.0
2022-09-08 15:50:00,107.86,108.41,107.85,108.39,1594034.0,107.2123,107.759,107.2024,107.7391,1594034.0
2022-09-09 09:30:00,109.1,110.08,109.02,109.53,1402610.0,108.4449,109.419,108.3654,108.8723,1402610.0
2022-09-09 09:40:00,109.57,109.79,109.14,109.58,828410.0,108.9121,109.1307,108.4846,108.922,828410.0
2022-09-09 09:50:00,109.61,109.84,109.38,109.82,465961.0,108.9518,109.1804,108.7232,109.1606,465961.0
2022-09-09 10:00:00,109.82,110.28,109.78,110.28,677868.0,109.1606,109.6178,109.1208,109.6178,677868.0
2022-09-09 10:10:00,110.29,110.29,109.92,110.04,578063.0,109.6277,109.6277,109.26,109.3792,578063.0
2022-09-09 10:20:00,110.04,110.17,109.73,110.02,557544.0,109.3792,109.5085,109.0711,109.3594,557544.0
2022-09-09 10:30:00,110.02,110.48,109.95,110.46,641049.0,109.3594,109.8166,109.2898,109.7967,641049.0
2022-09-09 10:40:00,110.47,110.55,110.41,110.52,375869.0,109.8067,109.8862,109.747,109.8564,375869.0
2022-09-09 10:50:00,110.53,110.55,110.28,110.42,392879.0,109.8663,109.8862,109.6178,109.757,392879.0
2022-09-09 11:00:00,110.44,110.53,110.32,110.36,213103.0,109.7768,109.8663,109.6576,109.6973,213103.0
2022-09-09 11:10:00,110.38,110.49,110.15,110.2,254981.0,109.7172,109.8265,109.4886,109.5383,254981.0
2022-09-09 11:20:00,110.2,110.39,110.07,110.38,339117.0,109.5383,109.7271,109.4091,109.7172,339117.0
2022-09-09 11:30:00,110.39,110.62,110.21,110.62,238127.0,109.7271,109.9558,109.5482,109.9558,238127.0
2022-09-09 11:40:00,110.62,110.63,110.2,110.23,244821.0,109.9558,109.9657,109.5383,109.5681,244821.0
2022-09-09 11:50:00,110.23,110.42,110.12,110.39,244781.0,109.5681,109.757,109.4588,109.7271,244781.0
2022-09-09 12:00:00,110.38,110.4,110.1,110.34,240281.0,109.7172,109.7371,109.4389,109.6774,240281.0
2022-09-09 12:10:00,110.36,110.41,110.14,110.32,178301.0,109.6973,109.747,109.4786,109.6576,178301.0
2022-09-09 12:20:00,110.31,110.36,110.06,110.29,185492.0,109.6476,109.6973,109.3991,109.6277,185492.0
2022-09-09 12:30:00,110.29,110.47,110.22,110.43,399423.0,109.6277,109.8067,109.5582,109.7669,399423.0
2022-09-09 12:40:00,110.43,110.53,110.33,110.51,412358.0,109.7669,109.8663,109.6675,109.8464,412358.0
2022-09-09 12:50:00,110.51,110.71,110.45,110.68,389841.0,109.8464,110.0452,109.7868,110.0154,389841.0
2022-09-09 13:00:00,110.7,110.72,110.55,110.7,182277.0,110.0353,110.0552,109.8862,110.0353,182277.0
2022-09-09 13:10:00,110.69,110.81,110.69,110.77,194591.0,110.0253,110.1446,110.0253,110.1049,194591.0
2022-09-09 13:20:00,110.78,110.82,110.71,110.73,191407.0,110.1148,110.1546,110.0452,110.0651,191407.0
2022-09-09 13:30:00,110.73,110.89,110.7,110.87,196104.0,110.0651,110.2241,110.0353,110.2043,196104.0
2022-09-09 13:40:00,110.86,110.87,110.58,110.69,133669.0,110.1943,110.2043,109.916,110.0253,133669.0
2022-09-09 13:50:00,110.7,110.81,110.62,110.8,137154.0,110.0353,110.1446,109.9558,110.1347,137154.0
2022-09-09 14:00:00,110.8,110.81,110.54,110.71,130887.0,110.1347,110.1446,109.8762,110.0452,130887.0
2022-09-09 14:10:00,110.7,110.88,110.63,110.84,196298.0,110.0353,110.2142,109.9657,110.1744,196298.0
2022-09-09 14:20:00,110.83,110.99,110.82,110.91,281319.0,110.1645,110.3235,110.1546,110.244,281319.0
2022-09-09 14:30:00,110.91,110.91,110.42,110.61,329363.0,110.244,110.244,109.757,109.9458,329363.0
2022-09-09 14:40:00,110.62,110.63,110.31,110.39,306527.0,109.9558,109.9657,109.6476,109.7271,306527.0
2022-09-09 14:50:00,110.38,110.43,110.21,110.43,401960.0,109.7172,109.7669,109.5482,109.7669,401960.0
2022-09-09 15:00:00,110.43,110.69,110.36,110.63,362633.0,109.7669,110.0253,109.6973,109.9657,362633.0
2022-09-09 15:10:00,110.63,110.8,110.6,110.72,299763.0,109.9657,110.1347,109.9359,110.0552,299763.0
2022-09-09 15:20:00,110.72,110.79,110.58,110.75,363665.0,110.0552,110.1247,109.916,110.085,363665.0
2022-09-09 15:30:00,110.75,110.87,110.69,110.84,415545.0,110.085,110.2043,110.0253,110.1744,415545.0
2022-09-09 15:40:00,110.84,110.92,110.76,110.77,467454.0,110.1744,110.254,110.0949,110.1049,467454.0
2022-09-09 15:50:00,110.77,110.98,110.61,110.68,1697720.0,110.1049,110.3136,109.9458,110.0154,1697720.0
2022-09-12 09:30:00,110.99,111.57,110.83,110.99,1154159.0,110.3235,110.9001,110.1645,110.3235,1154159.0
2022-09-12 09:40:00,111.01,111.13,110.72,110.84,689506.0,110.3434,110.4627,110.0552,110.1744,689506.0
2022-09-12 09:50:00,110.84,111.32,110.68,111.24,787843.0,110.1744,110.6516,110.0154,110.572,787843.0
2022-09-12 10:00:00,111.25,111.44,111.03,111.42,646816.0,110.582,110.7708,110.3633,110.751,646816.0
2022-09-12 10:10:00,111.42,111.58,111.19,111.54,387700.0,110.751,110.91,110.5223,110.8702,387700.0
2022-09-12 10:20:00,111.53,111.62,111.26,111.29,465993.0,110.8603,110.9498,110.5919,110.6217,465993.0
2022-09-12 10:30:00,111.29,111.35,111.07,111.21,468917.0,110.6217,110.6814,110.4031,110.5422,468917.0
2022-09-12 10:40:00,111.2,111.22,110.8,110.92,529082.0,110.5323,110.5522,110.1347,110.254,529082.0
2022-09-12 10:50:00,110.93,110.96,110.58,110.68,461703.0,110.2639,110.2937,109.916,110.0154,461703.0
2022-09-12 11:00:00,110.71,110.72,110.23,110.24,362326.0,110.0452,110.0552,109.5681,109.578,362326.0
2022-09-12 11:10:00,110.24,110.57,110.22,110.49,439669.0,109.578,109.9061,109.5582,109.8265,439669.0
2022-09-12 11:20:00,110.5,110.86,110.44,110.84,265683.0,109.8365,110.1943,109.7768,110.1744,265683.0
2022-09-12 11:30:00,110.84,110.92,110.43,110.64,378957.0,110.1744,110.254,109.7669,109.9756,378957.0
2022-09-12 11:40:00,110.66,110.83,110.53,110.62,225122.0,109.9955,110.1645,109.8663,109.9558,225122.0
2022-09-12 11:50:00,110.63,110.64,110.08,110.2,322174.0,109.9657,109.9756,109.419,109.5383,322174.0
2022-09-12 12:00:00,110.2,110.32,109.98,110.02,336280.0,109.5383,109.6576,109.3196,109.3594,336280.0
2022-09-12 12:10:00,110.01,110.21,109.93,110.07,298306.0,109.3494,109.5482,109.2699,109.4091,298306.0
2022-09-12 12:20:00,110.06,110.25,110.01,110.23,225391.0,109.3991,109.588,109.3494,109.5681,225391.0
2022-09-12 12:30:00,110.23,110.34,110.07,110.28,335001.0,109.5681,109.6774,109.4091,109.6178,335001.0
2022-09-12 12:40:00,110.29,110.45,110.23,110.36,269541.0,109.6277,109.7868,109.5681,109.6973,269541.0
2022-09-12 12:50:00,110.36,110.56,110.36,110.5,223217.0,109.6973,109.8961,109.6973,109.8365,223217.0
2022-09-12 13:00:00,110.51,110.7,110.18,110.67,249582.0,109.8464,110.0353,109.5184,110.0055,249582.0
2022-09-12 13:10:00,110.67,110.76,110.59,110.59,161452.0,110.0055,110.0949,109.9259,109.9259,161452.0
2022-09-12 13:20:00,110.62,110.82,110.55,110.8,164811.0,109.9558,110.1546,109.8862,110.1347,164811.0
2022-09-12 13:30:00,110.81,110.85,110.66,110.68,153126.0,110.1446,110.1844,109.9955,110.0154,153126.0
2022-09-12 13:40:00,110.68,110.7,110.54,110.65,167898.0,110.0154,110.0353,109.8762,109.9856,167898.0
2022-09-12 13:50:00,110.66,110.83,110.65,110.76,163787.0,109.9955,110.1645,109.9856,110.0949,163787.0
2022-09-12 14:00:00,110.75,110.78,110.56,110.58,148633.0,110.085,110.1148,109.8961,109.916,148633.0
2022-09-12 14:10:00,110.57,110.74,110.35,110.43,205817.0,109.9061,110.075,109.6874,109.7669,205817.0
2022-09-12 14:20:00,110.43,110.58,110.15,110.17,415582.0,109.7669,109.916,109.4886,109.5085,415582.0
2022-09-12 14:30:00,110.16,110.46,110.13,110.39,226504.0,109.4985,109.7967,109.4687,109.7271,226504.0
2022-09-12 14:40:00,110.39,110.55,110.36,110.53,162856.0,109.7271,109.8862,109.6973,109.8663,162856.0
2022-09-12 14:50:00,110.52,110.58,110.38,110.43,172859.0,109.8564,109.916,109.7172,109.7669,172859.0
2022-09-12 15:00:00,110.42,110.53,110.3,110.5,156420.0,109.757,109.8663,109.6377,109.8365,156420.0
2022-09-12 15:10:00,110.48,110.63,110.41,110.44,260760.0,109.8166,109.9657,109.747,109.7768,260760.0
2022-09-12 15:20:00,110.45,110.55,110.34,110.4,265241.0,109.7868,109.8862,109.6774,109.7371,265241.0
2022-09-12 15:30:00,110.4,110.46,110.31,110.42,248623.0,109.7371,109.7967,109.6476,109.757,248623.0
2022-09-12 15:40:00,110.42,110.69,110.31,110.66,529194.0,109.757,110.0253,109.6476,109.9955,529194.0
2022-09-12 15:50:00,110.67,110.89,110.56,110.89,1160402.0,110.0055,110.2241,109.8961,110.2241,1160402.0
2022-09-13 09:30:00,107.84,108.3,106.67,107.02,1874339.0,107.1925,107.6497,106.0295,106.3774,1874339.0
2022-09-13 09:40:00,107.04,107.13,106.64,106.82,781481.0,106.3973,106.4867,105.9997,106.1786,781481.0
2022-09-13 09:50:00,106.82,107.04,106.29,106.35,909310.0,106.1786,106.3973,105.6518,105.7114,909310.0
2022-09-13 10:00:00,106.34,106.44,105.89,106.27,1027341.0,105.7015,105.8009,105.2542,105.6319,1027341.0
2022-09-13 10:10:00,106.27,106.35,105.94,106.28,525121.0,105.6319,105.7114,105.3039,105.6418,525121.0
2022-09-13 10:20:00,106.27,106.28,105.82,106.04,583710.0,105.6319,105.6418,105.1846,105.4033,583710.0
2022-09-13 10:30:00,106.03,106.15,105.63,105.66,508506.0,105.3933,105.5126,104.9957,105.0255,508506.0
2022-09-13 10:40:00,105.65,105.71,105.43,105.52,516268.0,105.0156,105.0752,104.7969,104.8864,516268.0
2022-09-13 10:50:00,105.5,105.58,105.27,105.5,378691.0,104.8665,104.946,104.6379,104.8665,378691.0
2022-09-13 11:00:00,105.5,105.58,105.17,105.35,451564.0,104.8665,104.946,104.5385,104.7174,451564.0
2022-09-13 11:10:00,105.35,105.4,105.18,105.32,477647.0,104.7174,104.7671,104.5484,104.6876,477647.0
2022-09-13 11:20:00,105.31,105.36,105.1,105.24,410010.0,104.6776,104.7273,104.4689,104.6081,410010.0
2022-09-13 11:30:00,105.24,105.47,105.19,105.45,420589.0,104.6081,104.8367,104.5584,104.8168,420589.0
2022-09-13 11:40:00,105.46,105.47,105.21,105.21,453373.0,104.8267,104.8367,104.5782,104.5782,453373.0
2022-09-13 11:50:00,105.21,105.53,105.18,105.33,386910.0,104.5782,104.8963,104.5484,104.6975,386910.0
2022-09-13 12:00:00,105.32,105.62,105.18,105.59,344990.0,104.6876,104.9858,104.5484,104.956,344990.0
2022-09-13 12:10:00,105.59,105.87,105.53,105.74,415644.0,104.956,105.2343,104.8963,105.1051,415644.0
2022-09-13 12:20:00,105.74,105.85,105.59,105.67,385441.0,105.1051,105.2144,104.956,105.0355,385441.0
2022-09-13 12:30:00,105.68,105.92,105.59,105.88,218518.0,105.0454,105.284,104.956,105.2442,218518.0
2022-09-13 12:40:00,105.88,105.99,105.83,105.95,258430.0,105.2442,105.3536,105.1945,105.3138,258430.0
2022-09-13 12:50:00,105.94,106.08,105.91,105.97,387037.0,105.3039,105.443,105.274,105.3337,387037.0
2022-09-13 13:00:00,105.97,106.12,105.8,105.88,318153.0,105.3337,105.4828,105.1647,105.2442,318153.0
2022-09-13 13:10:00,105.89,106.13,105.8,105.95,237017.0,105.2542,105.4927,105.1647,105.3138,237017.0
2022-09-13 13:20:00,105.96,106.23,105.96,106.18,414477.0,105.3237,105.5921,105.3237,105.5424,414477.0
2022-09-13 13:30:00,106.17,106.32,106.08,106.32,410215.0,105.5325,105.6816,105.443,105.6816,410215.0
2022-09-13 13:40:00,106.32,106.41,106.1,106.21,312463.0,105.6816,105.771,105.4629,105.5722,312463.0
2022-09-13 13:50:00,106.22,106.26,105.98,105.99,289902.0,105.5822,105.6219,105.3436,105.3536,289902.0
2022-09-13 14:00:00,106.0,106.05,105.75,105.85,321912.0,105.3635,105.4132,105.115,105.2144,321912.0
2022-09-13 14:10:00,105.84,105.96,105.78,105.85,240169.0,105.2045,105.3237,105.1448,105.2144,240169.0
2022-09-13 14:20:00,105.86,105.91,105.51,105.57,312868.0,105.2243,105.274,104.8764,104.9361,312868.0
2022-09-13 14:30:00,105.58,105.66,105.55,105.56,305613.0,104.946,105.0255,104.9162,104.9261,305613.0
2022-09-13 14:40:00,105.56,105.6,105.42,105.48,359476.0,104.9261,104.9659,104.787,104.8466,359476.0
2022-09-13 14:50:00,105.49,105.54,105.26,105.32,376120.0,104.8566,104.9063,104.6279,104.6876,376120.0
2022-09-13 15:00:00,105.32,105.38,105.18,105.19,449698.0,104.6876,104.7472,104.5484,104.5584,449698.0
2022-09-13 15:10:00,105.19,105.22,105.02,105.13,621551.0,104.5584,104.5882,104.3894,104.4987,621551.0
2022-09-13 15:20:00,105.12,105.24,105.01,105.01,683409.0,104.4888,104.6081,104.3794,104.3794,683409.0
2022-09-13 15:30:00,105.01,105.05,104.32,104.56,1501974.0,104.3794,104.4192,103.6936,103.9321,1501974.0
2022-09-13 15:40:00,104.55,104.57,104.09,104.34,1159324.0,103.9222,103.9421,103.465,103.7135,1159324.0
2022-09-13 15:50:00,104.35,104.57,104.18,104.33,2935036.0,103.7234,103.9421,103.5544,103.7035,2935036.0
2022-09-14 09:30:00,104.52,104.75,103.74,104.15,1471956.0,103.8924,104.121,103.1171,103.5246,1471956.0
2022-09-14 09:40:00,104.16,105.18,103.99,104.56,974102.0,103.5345,104.5484,103.3656,103.9321,974102.0
2022-09-14 09:50:00,104.54,104.61,104.11,104.59,510041.0,103.9123,103.9818,103.4848,103.962,510041.0
2022-09-14 10:00:00,104.61,104.62,104.02,104.16,776702.0,103.9818,103.9918,103.3954,103.5345,776702.0
2022-09-14 10:10:00,104.17,104.38,103.94,104.3,607263.0,103.5445,103.7532,103.3159,103.6737,607263.0
2022-09-14 10:20:00,104.31,104.41,103.77,103.79,746078.0,103.6836,103.783,103.1469,103.1668,746078.0
2022-09-14 10:30:00,103.8,104.56,103.66,104.42,643378.0,103.1767,103.9321,103.0375,103.793,643378.0
2022-09-14 10:40:00,104.41,104.54,104.23,104.28,438938.0,103.783,103.9123,103.6041,103.6538,438938.0
2022-09-14 10:50:00,104.28,104.59,104.23,104.5,414723.0,103.6538,103.962,103.6041,103.8725,414723.0
2022-09-14 11:00:00,104.49,104.73,104.25,104.69,464101.0,103.8626,104.1011,103.624,104.0614,464101.0
2022-09-14 11:10:00,104.69,104.76,104.49,104.61,418555.0,104.0614,104.1309,103.8626,103.9818,418555.0
2022-09-14 11:20:00,104.62,104.62,104.3,104.31,303231.0,103.9918,103.9918,103.6737,103.6836,303231.0
2022-09-14 11:30:00,104.32,104.53,104.16,104.51,255058.0,103.6936,103.9023,103.5345,103.8824,255058.0
2022-09-14 11:40:00,104.52,104.86,104.47,104.76,467054.0,103.8924,104.2303,103.8427,104.1309,467054.0
2022-09-14 11:50:00,104.77,104.8,104.53,104.55,262089.0,104.1409,104.1707,103.9023,103.9222,262089.0
2022-09-14 12:00:00,104.56,104.69,104.43,104.66,320562.0,103.9321,104.0614,103.8029,104.0315,320562.0
2022-09-14 12:10:00,104.65,104.94,104.6,104.86,267358.0,104.0216,104.3099,103.9719,104.2303,267358.0
2022-09-14 12:20:00,104.87,105.01,104.7,104.77,255084.0,104.2403,104.3794,104.0713,104.1409,255084.0
2022-09-14 12:30:00,104.8,104.99,104.71,104.92,212094.0,104.1707,104.3596,104.0812,104.29,212094.0
2022-09-14 12:40:00,104.93,105.16,104.88,105.1,281823.0,104.2999,104.5285,104.2502,104.4689,281823.0
2022-09-14 12:50:00,105.1,105.18,104.98,105.06,235373.0,104.4689,104.5484,104.3496,104.4291,235373.0
2022-09-14 13:00:00,105.07,105.15,104.9,105.06,233542.0,104.4391,104.5186,104.2701,104.4291,233542.0
2022-09-14 13:10:00,105.05,105.28,105.02,105.13,309451.0,104.4192,104.6478,104.3894,104.4987,309451.0
2022-09-14 13:20:00,105.14,105.15,104.93,104.96,245934.0,104.5087,104.5186,104.2999,104.3297,245934.0
2022-09-14 13:30:00,104.97,105.05,104.75,104.79,247646.0,104.3397,104.4192,104.121,104.1608,247646.0
2022-09-14 13:40:00,104.78,104.82,104.31,104.4,399512.0,104.1508,104.1906,103.6836,103.7731,399512.0
2022-09-14 13:50:00,104.39,104.6,104.32,104.45,414790.0,103.7632,103.9719,103.6936,103.8228,414790.0
2022-09-14 14:00:00,104.45,104.55,104.22,104.3,288899.0,103.8228,103.9222,103.5942,103.6737,288899.0
2022-09-14 14:10:00,104.29,104.51,104.12,104.5,249755.0,103.6638,103.8824,103.4948,103.8725,249755.0
2022-09-14 14:20:00,104.5,104.59,104.41,104.5,223768.0,103.8725,103.962,103.783,103.8725,223768.0
2022-09-14 14:30:00,104.5,104.76,104.48,104.64,228462.0,103.8725,104.1309,103.8526,104.0117,228462.0
2022-09-14 14:40:00,104.65,104.73,104.41,104.62,264286.0,104.0216,104.1011,103.783,103.9918,264286.0
2022-09-14 14:50:00,104.62,104.68,104.32,104.41,258783.0,103.9918,104.0514,103.6936,103.783,258783.0
2022-09-14 15:00:00,104.42,104.66,104.34,104.64,274181.0,103.793,104.0315,103.7135,104.0117,274181.0
2022-09-14 15:10:00,104.65,104.66,104.02,104.14,440518.0,104.0216,104.0315,103.3954,103.5147,440518.0
2022-09-14 15:20:00,104.15,104.4,104.03,104.28,348219.0,103.5246,103.7731,103.4053,103.6538,348219.0
2022-09-14 15:30:00,104.28,104.34,103.99,104.3,522207.0,103.6538,103.7135,103.3656,103.6737,522207.0
2022-09-14 15:40:00,104.31,104.71,104.21,104.62,531194.0,103.6836,104.0812,103.5842,103.9918,531194.0
2022-09-14 15:50:00,104.62,105.15,104.56,105.01,1525825.0,103.9918,104.5186,103.9321,104.3794,1525825.0
2022-09-15 09:30:00,104.03,104.64,103.8,104.45,1078900.0,103.4053,104.0117,103.1767,103.8228,1078900.0
2022-09-15 09:40:00,104.43,104.99,104.42,104.92,586132.0,103.8029,104.3596,103.793,104.29,586132.0
2022-09-15 09:50:00,104.91,105.27,104.71,104.9,740013.0,104.28,104.6379,104.0812,104.2701,740013.0
2022-09-15 10:00:00,104.92,105.25,104.73,104.76,482003.0,104.29,104.618,104.1011,104.1309,482003.0
2022-09-15 10:10:00,104.76,104.84,104.48,104.5,599785.0,104.1309,104.2105,103.8526,103.8725,599785.0
2022-09-15 10:20:00,104.49,104.56,103.65,103.68,758059.0,103.8626,103.9321,103.0276,103.0574,758059.0
2022-09-15 10:30:00,103.69,104.0,103.58,103.92,508413.0,103.0674,103.3755,102.958,103.296,508413.0
2022-09-15 10:40:00,103.91,104.04,103.66,103.71,517722.0,103.286,103.4153,103.0375,103.0872,517722.0
2022-09-15 10:50:00,103.7,103.7,102.92,102.97,1024887.0,103.0773,103.0773,102.302,102.3517,1024887.0
2022-09-15 11:00:00,102.97,103.16,102.81,102.9,772608.0,102.3517,102.5406,102.1927,102.2821,772608.0
2022-09-15 11:10:00,102.91,103.22,102.77,103.2,759228.0,102.2921,102.6002,102.1529,102.5803,759228.0
2022-09-15 11:20:00,103.2,103.43,103.12,103.18,627448.0,102.5803,102.8089,102.5008,102.5604,627448.0
2022-09-15 11:30:00,103.18,103.35,103.04,103.23,627452.0,102.5604,102.7294,102.4213,102.6101,627452.0
2022-09-15 11:40:00,103.24,103.38,103.15,103.2,393166.0,102.6201,102.7592,102.5306,102.5803,393166.0
2022-09-15 11:50:00,103.2,103.22,102.82,103.02,419656.0,102.5803,102.6002,102.2026,102.4014,419656.0
2022-09-15 12:00:00,103.02,103.17,102.83,102.87,865587.0,102.4014,102.5505,102.2125,102.2523,865587.0
2022-09-15 12:10:00,102.87,103.02,102.79,102.96,583913.0,102.2523,102.4014,102.1728,102.3418,583913.0
2022-09-15 12:20:00,102.96,103.0,102.83,102.86,450612.0,102.3418,102.3815,102.2125,102.2424,450612.0
2022-09-15 12:30:00,102.87,103.15,102.86,103.07,455422.0,102.2523,102.5306,102.2424,102.4511,455422.0
2022-09-15 12:40:00,103.07,103.45,103.06,103.42,473452.0,102.4511,102.8288,102.4412,102.799,473452.0
2022-09-15 12:50:00,103.41,103.53,103.24,103.51,412648.0,102.7891,102.9083,102.6201,102.8885,412648.0
2022-09-15 13:00:00,103.51,104.0,103.51,103.96,728180.0,102.8885,103.3755,102.8885,103.3357,728180.0
2022-09-15 13:10:00,103.95,104.08,103.83,104.02,463202.0,103.3258,103.455,103.2065,103.3954,463202.0
2022-09-15 13:20:00,104.02,104.3,103.97,104.14,373947.0,103.3954,103.6737,103.3457,103.5147,373947.0
2022-09-15 13:30:00,104.12,104.14,103.79,103.88,420882.0,103.4948,103.5147,103.1668,103.2562,420882.0
2022-09-15 13:40:00,103.89,103.95,103.64,103.68,327371.0,103.2662,103.3258,103.0177,103.0574,327371.0
2022-09-15 13:50:00,103.68,103.77,103.46,103.75,390830.0,103.0574,103.1469,102.8388,103.127,390830.0
2022-09-15 14:00:00,103.74,103.75,103.14,103.19,400707.0,103.1171,103.127,102.5207,102.5704,400707.0
2022-09-15 14:10:00,103.2,103.35,103.14,103.22,284848.0,102.5803,102.7294,102.5207,102.6002,284848.0
2022-09-15 14:20:00,103.22,103.28,103.04,103.25,437337.0,102.6002,102.6598,102.4213,102.63,437337.0
2022-09-15 14:30:00,103.25,103.44,103.18,103.33,355364.0,102.63,102.8189,102.5604,102.7095,355364.0
2022-09-15 14:40:00,103.33,103.34,102.96,102.97,428090.0,102.7095,102.7195,102.3418,102.3517,428090.0
2022-09-15 14:50:00,102.96,103.12,102.88,103.04,354928.0,102.3418,102.5008,102.2622,102.4213,354928.0
2022-09-15 15:00:00,103.04,103.11,102.81,102.83,446532.0,102.4213,102.4909,102.1927,102.2125,446532.0
2022-09-15 15:10:00,102.83,102.85,102.51,102.59,917367.0,102.2125,102.2324,101.8945,101.974,917367.0
2022-09-15 15:20:00,102.58,102.69,102.35,102.42,689181.0,101.964,102.0734,101.7354,101.805,689181.0
2022-09-15 15:30:00,102.41,102.81,102.37,102.81,958924.0,101.7951,102.1927,101.7553,102.1927,958924.0
2022-09-15 15:40:00,102.8,103.02,102.64,102.9,1114305.0,102.1827,102.4014,102.0237,102.2821,1114305.0
2022-09-15 15:50:00,102.9,103.27,102.77,102.92,1746869.0,102.2821,102.6499,102.1529,102.302,1746869.0
2022-09-16 09:30:00,102.07,102.21,100.94,101.82,7551655.0,101.4571,101.5963,100.3339,101.2086,7551655.0
2022-09-16 09:40:00,101.83,101.88,101.2,101.42,1251795.0,101.2185,101.2682,100.5923,100.811,1251795.0
2022-09-16 09:50:00,101.43,101.9,101.4,101.47,754445.0,100.8209,101.2881,100.7911,100.8607,754445.0
2022-09-16 10:00:00,101.47,102.37,101.47,102.15,831417.0,100.8607,101.7553,100.8607,101.5366,831417.0
2022-09-16 10:10:00,102.14,102.81,102.06,102.31,607375.0,101.5267,102.1927,101.4472,101.6957,607375.0
2022-09-16 10:20:00,102.3,102.63,102.27,102.36,411587.0,101.6857,102.0137,101.6559,101.7454,411587.0
2022-09-16 10:30:00,102.37,103.07,102.32,102.68,769068.0,101.7553,102.4511,101.7056,102.0634,769068.0
2022-09-16 10:40:00,102.69,102.84,101.95,102.01,461473.0,102.0734,102.2225,101.3378,101.3975,461473.0
2022-09-16 10:50:00,102.0,102.28,101.86,101.89,532679.0,101.3875,101.6658,101.2484,101.2782,532679.0
2022-09-16 11:00:00,101.91,102.18,101.83,101.96,459312.0,101.2981,101.5664,101.2185,101.3478,459312.0
2022-09-16 11:10:00,101.95,102.18,101.77,102.11,328427.0,101.3378,101.5664,101.1589,101.4969,328427.0
2022-09-16 11:20:00,102.1,102.1,101.81,101.87,347960.0,101.4869,101.4869,101.1987,101.2583,347960.0
2022-09-16 11:30:00,101.88,102.09,101.66,101.7,334041.0,101.2682,101.477,101.0496,101.0893,334041.0
2022-09-16 11:40:00,101.71,101.92,101.66,101.84,316576.0,101.0993,101.308,101.0496,101.2285,316576.0
2022-09-16 11:50:00,101.83,102.23,101.8,102.16,293152.0,101.2185,101.6161,101.1887,101.5466,293152.0
2022-09-16 12:00:00,102.17,102.2,101.91,101.95,298216.0,101.5565,101.5863,101.2981,101.3378,298216.0
2022-09-16 12:10:00,101.94,102.13,101.83,102.02,407117.0,101.3279,101.5167,101.2185,101.4074,407117.0
2022-09-16 12:20:00,102.01,102.02,101.63,101.74,301990.0,101.3975,101.4074,101.0197,101.1291,301990.0
2022-09-16 12:30:00,101.75,101.9,101.7,101.82,307220.0,101.139,101.2881,101.0893,101.2086,307220.0
2022-09-16 12:40:00,101.83,102.1,101.82,102.07,240689.0,101.2185,101.4869,101.2086,101.4571,240689.0
2022-09-16 12:50:00,102.08,102.23,102.0,102.2,226689.0,101.467,101.6161,101.3875,101.5863,226689.0
2022-09-16 13:00:00,102.2,102.28,101.83,101.91,265565.0,101.5863,101.6658,101.2185,101.2981,265565.0
2022-09-16 13:10:00,101.91,101.99,101.81,101.9,184820.0,101.2981,101.3776,101.1987,101.2881,184820.0
2022-09-16 13:20:00,101.9,102.03,101.88,101.98,177924.0,101.2881,101.4173,101.2682,101.3676,177924.0
2022-09-16 13:30:00,101.97,102.18,101.86,102.08,372463.0,101.3577,101.5664,101.2484,101.467,372463.0
2022-09-16 13:40:00,102.09,102.12,101.74,101.79,287200.0,101.477,101.5068,101.1291,101.1788,287200.0
2022-09-16 13:50:00,101.8,101.89,101.71,101.81,343198.0,101.1887,101.2782,101.0993,101.1987,343198.0
2022-09-16 14:00:00,101.81,102.0,101.75,101.93,244063.0,101.1987,101.3875,101.139,101.3179,244063.0
2022-09-16 14:10:00,101.93,102.02,101.8,101.86,219371.0,101.3179,101.4074,101.1887,101.2484,219371.0
2022-09-16 14:20:00,101.86,102.45,101.84,102.37,333645.0,101.2484,101.8348,101.2285,101.7553,333645.0
2022-09-16 14:30:00,102.38,102.51,102.2,102.33,291537.0,101.7652,101.8945,101.5863,101.7155,291537.0
2022-09-16 14:40:00,102.34,102.67,102.18,102.62,321586.0,101.7255,102.0535,101.5664,102.0038,321586.0
2022-09-16 14:50:00,102.61,102.73,102.47,102.54,470880.0,101.9939,102.1131,101.8547,101.9243,470880.0
2022-09-16 15:00:00,102.53,103.12,102.51,102.95,478540.0,101.9143,102.5008,101.8945,102.3318,478540.0
2022-09-16 15:10:00,102.96,102.96,102.64,102.69,419824.0,102.3418,102.3418,102.0237,102.0734,419824.0
2022-09-16 15:20:00,102.7,103.13,102.58,102.73,507378.0,102.0833,102.5107,101.964,102.1131,507378.0
2022-09-16 15:30:00,102.72,102.95,102.46,102.95,719584.0,102.1032,102.3318,101.8448,102.3318,719584.0
2022-09-16 15:40:00,102.95,103.07,102.68,102.9,1060496.0,102.3318,102.4511,102.0634,102.2821,1060496.0
2022-09-16 15:50:00,102.9,103.03,102.49,102.83,2093524.0,102.2821,102.4113,101.8746,102.2125,2093524.0
2022-09-19 09:30:00,101.74,102.33,101.55,102.17,1208548.0,101.1291,101.7155,100.9402,101.5565,1208548.0
2022-09-19 09:40:00,102.17,102.48,102.07,102.12,1052776.0,101.5565,101.8646,101.4571,101.5068,1052776.0
2022-09-19 09:50:00,102.13,102.55,102.07,102.13,535961.0,101.5167,101.9342,101.4571,101.5167,535961.0
2022-09-19 10:00:00,102.13,102.31,101.81,102.0,632826.0,101.5167,101.6957,101.1987,101.3875,632826.0
2022-09-19 10:10:00,102.0,102.34,101.78,101.81,485792.0,101.3875,101.7255,101.1688,101.1987,485792.0
2022-09-19 10:20:00,101.8,102.05,101.66,102.02,598342.0,101.1887,101.4372,101.0496,101.4074,598342.0
2022-09-19 10:30:00,102.03,102.41,101.83,102.28,556686.0,101.4173,101.7951,101.2185,101.6658,556686.0
2022-09-19 10:40:00,102.28,102.47,102.24,102.33,311246.0,101.6658,101.8547,101.6261,101.7155,311246.0
2022-09-19 10:50:00,102.32,102.33,101.94,102.14,489155.0,101.7056,101.7155,101.3279,101.5267,489155.0
2022-09-19 11:00:00,102.15,102.29,102.07,102.2,262463.0,101.5366,101.6758,101.4571,101.5863,262463.0
2022-09-19 11:10:00,102.2,102.33,102.05,102.1,200986.0,101.5863,101.7155,101.4372,101.4869,200986.0
2022-09-19 11:20:00,102.1,102.1,101.79,101.81,276588.0,101.4869,101.4869,101.1788,101.1987,276588.0
2022-09-19 11:30:00,101.81,101.85,101.57,101.63,363249.0,101.1987,101.2384,100.9601,101.0197,363249.0
2022-09-19 11:40:00,101.64,101.79,101.6,101.75,206622.0,101.0297,101.1788,100.9899,101.139,206622.0
2022-09-19 11:50:00,101.73,101.89,101.66,101.71,253025.0,101.1191,101.2782,101.0496,101.0993,253025.0
2022-09-19 12:00:00,101.72,101.93,101.58,101.85,370571.0,101.1092,101.3179,100.97,101.2384,370571.0
2022-09-19 12:10:00,101.86,102.03,101.8,101.92,260913.0,101.2484,101.4173,101.1887,101.308,260913.0
2022-09-19 12:20:00,101.93,102.02,101.86,101.94,326696.0,101.3179,101.4074,101.2484,101.3279,326696.0
2022-09-19 12:30:00,101.95,102.25,101.88,102.2,409048.0,101.3378,101.636,101.2682,101.5863,409048.0
2022-09-19 12:40:00,102.19,102.35,102.12,102.32,233585.0,101.5764,101.7354,101.5068,101.7056,233585.0
2022-09-19 12:50:00,102.33,102.58,102.33,102.52,206985.0,101.7155,101.964,101.7155,101.9044,206985.0
2022-09-19 13:00:00,102.53,102.56,102.34,102.42,207533.0,101.9143,101.9442,101.7255,101.805,207533.0
2022-09-19 13:10:00,102.42,102.43,102.23,102.34,203533.0,101.805,101.8149,101.6161,101.7255,203533.0
2022-09-19 13:20:00,102.34,102.51,102.26,102.49,247164.0,101.7255,101.8945,101.646,101.8746,247164.0
2022-09-19 13:30:00,102.5,102.5,102.13,102.23,221290.0,101.8845,101.8845,101.5167,101.6161,221290.0
2022-09-19 13:40:00,102.23,102.39,102.17,102.26,177451.0,101.6161,101.7752,101.5565,101.646,177451.0
2022-09-19 13:50:00,102.26,102.3,102.12,102.2,173745.0,101.646,101.6857,101.5068,101.5863,173745.0
2022-09-19 14:00:00,102.19,102.31,102.11,102.27,213749.0,101.5764,101.6957,101.4969,101.6559,213749.0
2022-09-19 14:10:00,102.27,102.41,102.17,102.29,207640.0,101.6559,101.7951,101.5565,101.6758,207640.0
2022-09-19 14:20:00,102.3,102.35,102.13,102.29,241865.0,101.6857,101.7354,101.5167,101.6758,241865.0
2022-09-19 14:30:00,102.3,102.54,102.29,102.51,352872.0,101.6857,101.9243,101.6758,101.8945,352872.0
2022-09-19 14:40:00,102.5,102.52,102.31,102.36,214011.0,101.8845,101.9044,101.6957,101.7454,214011.0
2022-09-19 14:50:00,102.36,102.55,102.34,102.52,224953.0,101.7454,101.9342,101.7255,101.9044,224953.0
2022-09-19 15:00:00,102.52,102.88,102.51,102.75,517600.0,101.9044,102.2622,101.8945,102.133,517600.0
2022-09-19 15:10:00,102.76,103.17,102.71,102.98,613747.0,102.143,102.5505,102.0933,102.3616,613747.0
2022-09-19 15:20:00,102.98,103.22,102.91,103.09,367892.0,102.3616,102.6002,102.2921,102.471,367892.0
2022-09-19 15:30:00,103.1,103.33,103.1,103.25,333487.0,102.4809,102.7095,102.4809,102.63,333487.0
2022-09-19 15:40:00,103.25,103.31,103.06,103.14,317526.0,102.63,102.6897,102.4412,102.5207,317526.0
2022-09-19 15:50:00,103.14,103.22,102.98,103.09,1285105.0,102.5207,102.6002,102.3616,102.471,1285105.0
2022-09-20 09:30:00,102.09,102.37,101.79,101.92,1016308.0,101.477,101.7553,101.1788,101.308,1016308.0
2022-09-20 09:40:00,101.93,102.02,101.66,101.94,563669.0,101.3179,101.4074,101.0496,101.3279,563669.0
2022-09-20 09:50:00,101.93,102.06,101.75,101.79,422541.0,101.3179,101.4472,101.139,101.1788,422541.0
2022-09-20 10:00:00,101.78,102.18,101.65,102.15,552229.0,101.1688,101.5664,101.0396,101.5366,552229.0
2022-09-20 10:10:00,102.15,102.21,101.6,101.64,574205.0,101.5366,101.5963,100.9899,101.0297,574205.0
2022-09-20 10:20:00,101.63,101.87,101.56,101.82,499642.0,101.0197,101.2583,100.9502,101.2086,499642.0
2022-09-20 10:30:00,101.81,101.81,101.42,101.57,443168.0,101.1987,101.1987,100.811,100.9601,443168.0
2022-09-20 10:40:00,101.56,101.82,101.54,101.66,421164.0,100.9502,101.2086,100.9303,101.0496,421164.0
2022-09-20 10:50:00,101.65,101.87,101.63,101.8,384761.0,101.0396,101.2583,101.0197,101.1887,384761.0
2022-09-20 11:00:00,101.8,102.13,101.77,102.11,317214.0,101.1887,101.5167,101.1589,101.4969,317214.0
2022-09-20 11:10:00,102.1,102.11,101.81,101.83,314653.0,101.4869,101.4969,101.1987,101.2185,314653.0
2022-09-20 11:20:00,101.82,102.0,101.76,101.91,338593.0,101.2086,101.3875,101.149,101.2981,338593.0
2022-09-20 11:30:00,101.92,102.02,101.63,101.67,368911.0,101.308,101.4074,101.0197,101.0595,368911.0
2022-09-20 11:40:00,101.67,101.86,101.61,101.79,291313.0,101.0595,101.2484,100.9999,101.1788,291313.0
2022-09-20 11:50:00,101.78,102.16,101.73,102.0,374850.0,101.1688,101.5466,101.1191,101.3875,374850.0
2022-09-20 12:00:00,102.02,102.16,101.95,102.06,398442.0,101.4074,101.5466,101.3378,101.4472,398442.0
2022-09-20 12:10:00,102.06,102.19,101.95,102.01,341932.0,101.4472,101.5764,101.3378,101.3975,341932.0
2022-09-20 12:20:00,102.01,102.06,101.68,101.71,346800.0,101.3975,101.4472,101.0694,101.0993,346800.0
2022-09-20 12:30:00,101.7,101.73,101.38,101.44,495082.0,101.0893,101.1191,100.7712,100.8309,495082.0
2022-09-20 12:40:00,101.44,101.47,101.27,101.32,353190.0,100.8309,100.8607,100.6619,100.7116,353190.0
2022-09-20 12:50:00,101.33,101.46,101.29,101.39,244320.0,100.7215,100.8508,100.6818,100.7812,244320.0
2022-09-20 13:00:00,101.4,101.45,101.2,101.28,325057.0,100.7911,100.8408,100.5923,100.6718,325057.0
2022-09-20 13:10:00,101.27,101.28,101.05,101.1,319713.0,100.6619,100.6718,100.4432,100.4929,319713.0
2022-09-20 13:20:00,101.1,101.2,100.84,100.86,475559.0,100.4929,100.5923,100.2345,100.2544,475559.0
2022-09-20 13:30:00,100.85,100.85,100.61,100.8,480305.0,100.2444,100.2444,100.0059,100.1947,480305.0
2022-09-20 13:40:00,100.81,100.96,100.77,100.79,394588.0,100.2047,100.3538,100.1649,100.1848,394588.0
2022-09-20 13:50:00,100.79,100.83,100.52,100.66,448149.0,100.1848,100.2245,99.9164,100.0556,448149.0
2022-09-20 14:00:00,100.65,101.11,100.63,101.1,527760.0,100.0456,100.5029,100.0257,100.4929,527760.0
2022-09-20 14:10:00,101.09,101.25,100.94,101.24,507281.0,100.483,100.642,100.3339,100.6321,507281.0
2022-09-20 14:20:00,101.24,101.44,101.21,101.34,433295.0,100.6321,100.8309,100.6023,100.7315,433295.0
2022-09-20 14:30:00,101.35,101.43,101.15,101.2,288851.0,100.7414,100.8209,100.5426,100.5923,288851.0
2022-09-20 14:40:00,101.22,101.53,101.05,101.43,556126.0,100.6122,100.9203,100.4432,100.8209,556126.0
2022-09-20 14:50:00,101.44,101.49,101.27,101.37,286430.0,100.8309,100.8806,100.6619,100.7613,286430.0
2022-09-20 15:00:00,101.37,101.62,101.22,101.29,480022.0,100.7613,101.0098,100.6122,100.6818,480022.0
2022-09-20 15:10:00,101.29,101.5,101.24,101.47,464520.0,100.6818,100.8905,100.6321,100.8607,464520.0
2022-09-20 15:20:00,101.47,101.57,101.36,101.37,533144.0,100.8607,100.9601,100.7514,100.7613,533144.0
2022-09-20 15:30:00,101.36,101.55,101.13,101.48,679066.0,100.7514,100.9402,100.5227,100.8706,679066.0
2022-09-20 15:40:00,101.48,101.57,101.32,101.38,922518.0,100.8706,100.9601,100.7116,100.7712,922518.0
2022-09-20 15:50:00,101.38,101.43,100.93,101.16,1511639.0,100.7712,100.8209,100.3239,100.5526,1511639.0
2022-09-21 09:30:00,101.6,101.67,101.22,101.42,997718.0,100.9899,101.0595,100.6122,100.811,997718.0
2022-09-21 09:40:00,101.42,101.51,101.26,101.49,678425.0,100.811,100.9005,100.652,100.8806,678425.0
2022-09-21 09:50:00,101.49,101.51,101.24,101.38,372732.0,100.8806,100.9005,100.6321,100.7712,372732.0
2022-09-21 10:00:00,101.38,101.51,101.13,101.36,446970.0,100.7712,100.9005,100.5227,100.7514,446970.0
2022-09-21 10:10:00,101.38,101.39,101.04,101.08,443565.0,100.7712,100.7812,100.4333,100.473,443565.0
2022-09-21 10:20:00,101.09,101.43,101.01,101.39,387355.0,100.483,100.8209,100.4035,100.7812,387355.0
2022-09-21 10:30:00,101.4,101.4,100.97,101.01,390260.0,100.7911,100.7911,100.3637,100.4035,390260.0
2022-09-21 10:40:00,101.0,101.1,100.82,100.98,275660.0,100.3935,100.4929,100.2146,100.3736,275660.0
2022-09-21 10:50:00,100.97,101.05,100.9,100.97,191338.0,100.3637,100.4432,100.2941,100.3637,191338.0
2022-09-21 11:00:00,100.95,101.05,100.84,101.04,225149.0,100.3438,100.4432,100.2345,100.4333,225149.0
2022-09-21 11:10:00,101.04,101.29,101.04,101.19,302583.0,100.4333,100.6818,100.4333,100.5824,302583.0
2022-09-21 11:20:00,101.2,101.31,101.15,101.28,164543.0,100.5923,100.7017,100.5426,100.6718,164543.0
2022-09-21 11:30:00,101.29,101.43,101.28,101.36,300961.0,100.6818,100.8209,100.6718,100.7514,300961.0
2022-09-21 11:40:00,101.35,101.46,101.33,101.35,142417.0,100.7414,100.8508,100.7215,100.7414,142417.0
2022-09-21 11:50:00,101.34,101.46,101.32,101.43,124970.0,100.7315,100.8508,100.7116,100.8209,124970.0
2022-09-21 12:00:00,101.43,101.45,101.32,101.45,131258.0,100.8209,100.8408,100.7116,100.8408,131258.0
2022-09-21 12:10:00,101.45,101.49,101.41,101.44,159018.0,100.8408,100.8806,100.8011,100.8309,159018.0
2022-09-21 12:20:00,101.44,101.58,101.32,101.57,220438.0,100.8309,100.97,100.7116,100.9601,220438.0
2022-09-21 12:30:00,101.57,101.67,101.52,101.58,236877.0,100.9601,101.0595,100.9104,100.97,236877.0
2022-09-21 12:40:00,101.57,101.63,101.49,101.61,245899.0,100.9601,101.0197,100.8806,100.9999,245899.0
2022-09-21 12:50:00,101.61,101.65,101.36,101.37,236805.0,100.9999,101.0396,100.7514,100.7613,236805.0
2022-09-21 13:00:00,101.39,101.51,101.37,101.51,105303.0,100.7812,100.9005,100.7613,100.9005,105303.0
2022-09-21 13:10:00,101.5,101.58,101.46,101.57,111425.0,100.8905,100.97,100.8508,100.9601,111425.0
2022-09-21 13:20:00,101.56,101.63,101.49,101.61,155717.0,100.9502,101.0197,100.8806,100.9999,155717.0
2022-09-21 13:30:00,101.6,101.8,101.6,101.78,226543.0,100.9899,101.1887,100.9899,101.1688,226543.0
2022-09-21 13:40:00,101.78,101.85,101.7,101.82,271549.0,101.1688,101.2384,101.0893,101.2086,271549.0
2022-09-21 13:50:00,101.81,102.0,101.76,101.91,518028.0,101.1987,101.3875,101.149,101.2981,518028.0
2022-09-21 14:00:00,101.96,102.02,99.52,100.36,1931474.0,101.3478,101.4074,98.9224,99.7574,1931474.0
2022-09-21 14:10:00,100.38,100.54,99.86,100.1,730927.0,99.7772,99.9363,99.2604,99.4989,730927.0
2022-09-21 14:20:00,100.08,100.7,100.08,100.36,649462.0,99.479,100.0953,99.479,99.7574,649462.0
2022-09-21 14:30:00,100.34,101.63,100.04,101.27,1536546.0,99.7375,101.0197,99.4393,100.6619,1536546.0
2022-09-21 14:40:00,101.26,102.88,101.05,101.94,1608902.0,100.652,102.2622,100.4432,101.3279,1608902.0
2022-09-21 14:50:00,101.95,102.48,101.57,102.34,1052296.0,101.3378,101.8646,100.9601,101.7255,1052296.0
2022-09-21 15:00:00,102.35,102.53,101.67,101.72,958871.0,101.7354,101.9143,101.0595,101.1092,958871.0
2022-09-21 15:10:00,101.75,101.96,100.86,101.46,715627.0,101.139,101.3478,100.2544,100.8508,715627.0
2022-09-21 15:20:00,101.45,101.45,100.32,100.35,682440.0,100.8408,100.8408,99.7176,99.7474,682440.0
2022-09-21 15:30:00,100.34,100.44,99.61,99.68,1075362.0,99.7375,99.8369,99.0119,99.0814,1075362.0
2022-09-21 15:40:00,99.68,99.95,99.33,99.51,1093228.0,99.0814,99.3498,98.7336,98.9125,1093228.0
2022-09-21 15:50:00,99.5,99.86,99.27,99.28,1660062.0,98.9025,99.2604,98.6739,98.6839,1660062.0
2022-09-22 09:30:00,98.82,100.05,98.79,99.37,1654583.0,98.2266,99.4492,98.1968,98.7733,1654583.0
2022-09-22 09:40:00,99.37,100.03,99.23,99.73,1064874.0,98.7733,99.4293,98.6342,99.1311,1064874.0
2022-09-22 09:50:00,99.74,100.2,99.67,100.02,1395037.0,99.1411,99.5983,99.0715,99.4194,1395037.0
2022-09-22 10:00:00,100.03,100.28,99.75,100.16,1028192.0,99.4293,99.6778,99.151,99.5586,1028192.0
2022-09-22 10:10:00,100.15,100.45,99.95,100.02,735950.0,99.5486,99.8468,99.3498,99.4194,735950.0
2022-09-22 10:20:00,100.03,100.29,99.93,100.16,528746.0,99.4293,99.6878,99.3299,99.5586,528746.0
2022-09-22 10:30:00,100.17,100.47,99.86,100.43,602972.0,99.5685,99.8667,99.2604,99.8269,602972.0
2022-09-22 10:40:00,100.42,100.45,99.93,100.06,480389.0,99.817,99.8468,99.3299,99.4592,480389.0
2022-09-22 10:50:00,100.06,100.14,99.9,99.96,457127.0,99.4592,99.5387,99.3001,99.3598,457127.0
2022-09-22 11:00:00,99.95,100.12,99.91,100.04,513563.0,99.3498,99.5188,99.3101,99.4393,513563.0
2022-09-22 11:10:00,100.03,100.04,99.62,99.72,978542.0,99.4293,99.4393,99.0218,99.1212,978542.0
2022-09-22 11:20:00,99.72,99.99,99.52,99.93,749537.0,99.1212,99.3896,98.9224,99.3299,749537.0
2022-09-22 11:30:00,99.93,100.2,99.9,100.16,403188.0,99.3299,99.5983,99.3001,99.5586,403188.0
2022-09-22 11:40:00,100.17,100.47,100.05,100.44,360645.0,99.5685,99.8667,99.4492,99.8369,360645.0
2022-09-22 11:50:00,100.44,100.55,100.18,100.29,376052.0,99.8369,99.9462,99.5784,99.6878,376052.0
2022-09-22 12:00:00,100.29,100.45,100.16,100.28,256871.0,99.6878,99.8468,99.5586,99.6778,256871.0
2022-09-22 12:10:00,100.27,100.29,99.93,100.12,414513.0,99.6679,99.6878,99.3299,99.5188,414513.0
2022-09-22 12:20:00,100.13,100.5,100.03,100.12,413731.0,99.5287,99.8965,99.4293,99.5188,413731.0
2022-09-22 12:30:00,100.1,100.26,99.99,100.24,287466.0,99.4989,99.658,99.3896,99.6381,287466.0
2022-09-22 12:40:00,100.2,100.27,100.05,100.1,269267.0,99.5983,99.6679,99.4492,99.4989,269267.0
2022-09-22 12:50:00,100.1,100.48,100.09,100.24,358509.0,99.4989,99.8766,99.489,99.6381,358509.0
2022-09-22 13:00:00,100.23,100.34,100.0,100.0,403117.0,99.6281,99.7375,99.3995,99.3995,403117.0
2022-09-22 13:10:00,100.0,100.16,100.0,100.09,302009.0,99.3995,99.5586,99.3995,99.489,302009.0
2022-09-22 13:20:00,100.09,100.13,99.93,100.09,215240.0,99.489,99.5287,99.3299,99.489,215240.0
2022-09-22 13:30:00,100.08,100.27,100.06,100.16,245808.0,99.479,99.6679,99.4592,99.5586,245808.0
2022-09-22 13:40:00,100.17,100.21,99.87,100.03,242947.0,99.5685,99.6083,99.2703,99.4293,242947.0
2022-09-22 13:50:00,100.03,100.38,100.02,100.29,304918.0,99.4293,99.7772,99.4194,99.6878,304918.0
2022-09-22 14:00:00,100.28,100.36,99.98,100.0,250235.0,99.6778,99.7574,99.3796,99.3995,250235.0
2022-09-22 14:10:00,100.0,100.04,99.83,99.91,308844.0,99.3995,99.4393,99.2305,99.3101,308844.0
2022-09-22 14:20:00,99.93,99.99,99.64,99.93,389989.0,99.3299,99.3896,99.0417,99.3299,389989.0
2022-09-22 14:30:00,99.92,100.03,99.82,99.96,490903.0,99.32,99.4293,99.2206,99.3598,490903.0
2022-09-22 14:40:00,99.97,99.99,99.81,99.94,293736.0,99.3697,99.3896,99.2107,99.3399,293736.0
2022-09-22 14:50:00,99.93,100.34,99.93,100.2,554032.0,99.3299,99.7375,99.3299,99.5983,554032.0
2022-09-22 15:00:00,100.2,100.67,100.2,100.65,832121.0,99.5983,100.0655,99.5983,100.0456,832121.0
2022-09-22 15:10:00,100.66,100.97,100.65,100.79,750794.0,100.0556,100.3637,100.0456,100.1848,750794.0
2022-09-22 15:20:00,100.8,100.82,100.41,100.69,787896.0,100.1947,100.2146,99.8071,100.0854,787896.0
2022-09-22 15:30:00,100.7,101.04,100.69,100.84,801129.0,100.0953,100.4333,100.0854,100.2345,801129.0
2022-09-22 15:40:00,100.84,101.24,100.66,101.17,997841.0,100.2345,100.6321,100.0556,100.5625,997841.0
2022-09-22 15:50:00,101.17,101.18,100.07,100.16,2111065.0,100.5625,100.5724,99.4691,99.5586,2111065.0
2022-09-23 09:30:00,99.67,99.67,98.71,99.08,1690970.0,99.0715,99.0715,98.1173,98.4851,1690970.0
2022-09-23 09:40:00,99.09,99.3,98.7,98.7,1108097.0,98.495,98.7037,98.1073,98.1073,1108097.0
2022-09-23 09:50:00,98.71,98.75,98.27,98.31,982264.0,98.1173,98.157,97.6799,97.7197,982264.0
2022-09-23 10:00:00,98.3,98.51,97.9,98.46,946772.0,97.7097,97.9185,97.3121,97.8688,946772.0
2022-09-23 10:10:00,98.45,98.71,98.34,98.69,782769.0,97.8588,98.1173,97.7495,98.0974,782769.0
2022-09-23 10:20:00,98.7,99.02,98.57,99.02,586526.0,98.1073,98.4254,97.9781,98.4254,586526.0
2022-09-23 10:30:00,99.02,99.05,98.66,98.84,443430.0,98.4254,98.4552,98.0676,98.2465,443430.0
2022-09-23 10:40:00,98.84,99.21,98.8,99.0,573055.0,98.2465,98.6143,98.2067,98.4055,573055.0
2022-09-23 10:50:00,99.0,99.32,98.9,98.98,491705.0,98.4055,98.7236,98.3061,98.3857,491705.0
2022-09-23 11:00:00,98.98,99.31,98.83,99.18,364344.0,98.3857,98.7137,98.2366,98.5845,364344.0
2022-09-23 11:10:00,99.17,99.26,98.93,99.06,379728.0,98.5745,98.664,98.336,98.4652,379728.0
2022-09-23 11:20:00,99.05,99.23,98.77,98.81,451982.0,98.4552,98.6342,98.1769,98.2167,451982.0
2022-09-23 11:30:00,98.82,99.13,98.81,99.0,302391.0,98.2266,98.5348,98.2167,98.4055,302391.0
2022-09-23 11:40:00,98.98,99.01,98.46,98.66,406760.0,98.3857,98.4155,97.8688,98.0676,406760.0
2022-09-23 11:50:00,98.66,98.8,98.61,98.73,481038.0,98.0676,98.2067,98.0179,98.1372,481038.0
2022-09-23 12:00:00,98.72,98.81,98.28,98.38,432939.0,98.1272,98.2167,97.6899,97.7893,432939.0
2022-09-23 12:10:00,98.38,98.39,98.25,98.33,407729.0,97.7893,97.7992,97.66,97.7396,407729.0
2022-09-23 12:20:00,98.35,98.36,98.07,98.1,501912.0,97.7594,97.7694,97.4811,97.5109,501912.0
2022-09-23 12:30:00,98.1,98.38,98.08,98.31,385038.0,97.5109,97.7893,97.4911,97.7197,385038.0
2022-09-23 12:40:00,98.32,98.37,98.21,98.33,358747.0,97.7296,97.7793,97.6203,97.7396,358747.0
2022-09-23 12:50:00,98.34,98.62,98.32,98.58,487000.0,97.7495,98.0278,97.7296,97.9881,487000.0
2022-09-23 13:00:00,98.59,98.69,98.4,98.47,321147.0,97.998,98.0974,97.8091,97.8787,321147.0
2022-09-23 13:10:00,98.48,98.62,98.44,98.59,217266.0,97.8887,98.0278,97.8489,97.998,217266.0
2022-09-23 13:20:00,98.59,98.6,98.15,98.16,315427.0,97.998,98.0079,97.5606,97.5706,315427.0
2022-09-23 13:30:00,98.16,98.24,97.96,97.98,368068.0,97.5706,97.6501,97.3718,97.3917,368068.0
2022-09-23 13:40:00,97.98,98.08,97.86,98.03,490600.0,97.3917,97.4911,97.2724,97.4414,490600.0
2022-09-23 13:50:00,98.02,98.08,97.91,98.02,311179.0,97.4314,97.4911,97.3221,97.4314,311179.0
2022-09-23 14:00:00,98.02,98.21,97.83,97.89,424380.0,97.4314,97.6203,97.2426,97.3022,424380.0
2022-09-23 14:10:00,97.88,97.94,97.51,97.53,454158.0,97.2923,97.3519,96.9245,96.9444,454158.0
2022-09-23 14:20:00,97.52,97.86,97.48,97.71,390813.0,96.9344,97.2724,96.8947,97.1233,390813.0
2022-09-23 14:30:00,97.72,97.72,97.52,97.58,313733.0,97.1332,97.1332,96.9344,96.9941,313733.0
2022-09-23 14:40:00,97.57,97.8,97.52,97.67,419634.0,96.9841,97.2127,96.9344,97.0835,419634.0
2022-09-23 14:50:00,97.67,97.73,97.47,97.53,370611.0,97.0835,97.1432,96.8847,96.9444,370611.0
2022-09-23 15:00:00,97.53,98.19,97.53,98.05,686065.0,96.9444,97.6004,96.9444,97.4612,686065.0
2022-09-23 15:10:00,98.07,98.34,97.91,98.25,553301.0,97.4811,97.7495,97.3221,97.66,553301.0
2022-09-23 15:20:00,98.26,98.41,98.12,98.37,528693.0,97.67,97.8191,97.5308,97.7793,528693.0
2022-09-23 15:30:00,98.37,98.65,98.32,98.63,571285.0,97.7793,98.0576,97.7296,98.0378,571285.0
2022-09-23 15:40:00,98.63,98.84,98.48,98.54,744523.0,98.0378,98.2465,97.8887,97.9483,744523.0
2022-09-23 15:50:00,98.54,98.8,98.36,98.77,1727648.0,97.9483,98.2067,97.7694,98.1769,1727648.0
2022-09-26 09:30:00,98.1,99.0,97.88,98.98,2224716.0,97.5109,98.4055,97.2923,98.3857,2224716.0
2022-09-26 09:40:00,98.98,99.26,98.91,99.22,772316.0,98.3857,98.664,98.3161,98.6242,772316.0
2022-09-26 09:50:00,99.22,99.49,99.08,99.44,609743.0,98.6242,98.8926,98.4851,98.8429,609743.0
2022-09-26 10:00:00,99.44,99.75,99.28,99.44,683363.0,98.8429,99.151,98.6839,98.8429,683363.0
2022-09-26 10:10:00,99.42,99.85,99.16,99.72,557063.0,98.823,99.2504,98.5646,99.1212,557063.0
2022-09-26 10:20:00,99.71,99.88,99.58,99.71,367789.0,99.1113,99.2802,98.982,99.1113,367789.0
2022-09-26 10:30:00,99.72,99.73,99.31,99.41,497234.0,99.1212,99.1311,98.7137,98.8131,497234.0
2022-09-26 10:40:00,99.42,99.48,99.07,99.12,569844.0,98.823,98.8826,98.4751,98.5248,569844.0
2022-09-26 10:50:00,99.13,99.28,98.98,99.22,457859.0,98.5348,98.6839,98.3857,98.6242,457859.0
2022-09-26 11:00:00,99.21,99.37,98.53,98.53,450170.0,98.6143,98.7733,97.9384,97.9384,450170.0
2022-09-26 11:10:00,98.51,98.71,98.41,98.44,364333.0,97.9185,98.1173,97.8191,97.8489,364333.0
2022-09-26 11:20:00,98.43,98.61,98.19,98.23,493298.0,97.839,98.0179,97.6004,97.6402,493298.0
2022-09-26 11:30:00,98.22,98.66,98.21,98.53,396718.0,97.6302,98.0676,97.6203,97.9384,396718.0
2022-09-26 11:40:00,98.53,98.75,98.32,98.53,298595.0,97.9384,98.157,97.7296,97.9384,298595.0
2022-09-26 11:50:00,98.52,98.81,98.39,98.69,332222.0,97.9284,98.2167,97.7992,98.0974,332222.0
2022-09-26 12:00:00,98.68,98.7,98.34,98.48,266656.0,98.0875,98.1073,97.7495,97.8887,266656.0
2022-09-26 12:10:00,98.48,98.64,98.43,98.54,238540.0,97.8887,98.0477,97.839,97.9483,238540.0
2022-09-26 12:20:00,98.53,98.59,97.97,98.1,397228.0,97.9384,97.998,97.3817,97.5109,397228.0
2022-09-26 12:30:00,98.1,98.17,97.88,97.94,421401.0,97.5109,97.5805,97.2923,97.3519,421401.0
2022-09-26 12:40:00,97.93,98.16,97.8,98.1,306759.0,97.342,97.5706,97.2127,97.5109,306759.0
2022-09-26 12:50:00,98.11,98.57,98.1,98.48,274885.0,97.5209,97.9781,97.5109,97.8887,274885.0
2022-09-26 13:00:00,98.48,98.5,98.14,98.23,235881.0,97.8887,97.9085,97.5507,97.6402,235881.0
2022-09-26 13:10:00,98.23,98.26,98.01,98.23,176439.0,97.6402,97.67,97.4215,97.6402,176439.0
2022-09-26 13:20:00,98.21,98.35,97.97,98.18,254173.0,97.6203,97.7594,97.3817,97.5905,254173.0
2022-09-26 13:30:00,98.17,98.4,98.01,98.19,313112.0,97.5805,97.8091,97.4215,97.6004,313112.0
2022-09-26 13:40:00,98.19,98.33,98.05,98.2,232186.0,97.6004,97.7396,97.4612,97.6103,232186.0
2022-09-26 13:50:00,98.2,98.45,97.91,97.96,274518.0,97.6103,97.8588,97.3221,97.3718,274518.0
2022-09-26 14:00:00,97.95,98.48,97.92,98.44,394980.0,97.3618,97.8887,97.332,97.8489,394980.0
2022-09-26 14:10:00,98.44,98.48,98.24,98.39,296584.0,97.8489,97.8887,97.6501,97.7992,296584.0
2022-09-26 14:20:00,98.39,98.46,98.11,98.12,204505.0,97.7992,97.8688,97.5209,97.5308,204505.0
2022-09-26 14:30:00,98.11,98.32,98.01,98.14,196624.0,97.5209,97.7296,97.4215,97.5507,196624.0
2022-09-26 14:40:00,98.13,98.66,98.04,98.63,327470.0,97.5408,98.0676,97.4513,98.0378,327470.0
2022-09-26 14:50:00,98.62,98.76,98.48,98.62,365194.0,98.0278,98.167,97.8887,98.0278,365194.0
2022-09-26 15:00:00,98.63,98.91,98.62,98.9,484973.0,98.0378,98.3161,98.0278,98.3061,484973.0
2022-09-26 15:10:00,98.89,98.98,98.45,98.66,498071.0,98.2962,98.3857,97.8588,98.0676,498071.0
2022-09-26 15:20:00,98.66,98.78,98.53,98.66,318676.0,98.0676,98.1869,97.9384,98.0676,318676.0
2022-09-26 15:30:00,98.69,98.72,98.28,98.32,394124.0,98.0974,98.1272,97.6899,97.7296,394124.0
2022-09-26 15:40:00,98.32,98.8,98.17,98.78,716081.0,97.7296,98.2067,97.5805,98.1869,716081.0
2022-09-26 15:50:00,98.78,98.97,98.11,98.23,1748447.0,98.1869,98.3757,97.5209,97.6402,1748447.0
2022-09-27 09:30:00,99.42,99.83,99.27,99.68,1300462.0,98.823,99.2305,98.6739,99.0814,1300462.0
2022-09-27 09:40:00,99.69,100.0,99.11,99.15,971157.0,99.0914,99.3995,98.5149,98.5546,971157.0
2022-09-27 09:50:00,99.14,99.36,98.88,99.3,835062.0,98.5447,98.7634,98.2863,98.7037,835062.0
2022-09-27 10:00:00,99.31,99.34,98.61,98.81,774976.0,98.7137,98.7435,98.0179,98.2167,774976.0
2022-09-27 10:10:00,98.82,99.18,98.79,99.05,509407.0,98.2266,98.5845,98.1968,98.4552,509407.0
2022-09-27 10:20:00,99.05,99.16,98.68,98.71,478645.0,98.4552,98.5646,98.0875,98.1173,478645.0
2022-09-27 10:30:00,98.71,98.86,98.52,98.59,602743.0,98.1173,98.2664,97.9284,97.998,602743.0
2022-09-27 10:40:00,98.57,99.19,98.52,99.15,465785.0,97.9781,98.5944,97.9284,98.5546,465785.0
2022-09-27 10:50:00,99.15,99.19,99.03,99.14,316566.0,98.5546,98.5944,98.4354,98.5447,316566.0
2022-09-27 11:00:00,99.13,99.36,98.86,99.34,408207.0,98.5348,98.7634,98.2664,98.7435,408207.0
2022-09-27 11:10:00,99.34,99.38,98.73,98.74,297568.0,98.7435,98.7833,98.1372,98.1471,297568.0
2022-09-27 11:20:00,98.74,98.75,98.08,98.17,551896.0,98.1471,98.157,97.4911,97.5805,551896.0
2022-09-27 11:30:00,98.17,98.38,98.02,98.16,495174.0,97.5805,97.7893,97.4314,97.5706,495174.0
2022-09-27 11:40:00,98.16,98.41,98.11,98.24,341963.0,97.5706,97.8191,97.5209,97.6501,341963.0
2022-09-27 11:50:00,98.26,98.35,97.75,97.78,593981.0,97.67,97.7594,97.163,97.1929,593981.0
2022-09-27 12:00:00,97.78,97.81,97.44,97.51,587096.0,97.1929,97.2227,96.8549,96.9245,587096.0
2022-09-27 12:10:00,97.52,97.58,96.87,96.91,756438.0,96.9344,96.9941,96.2883,96.3281,756438.0
2022-09-27 12:20:00,96.9,97.41,96.88,97.26,382483.0,96.3181,96.8251,96.2983,96.676,382483.0
2022-09-27 12:30:00,97.25,97.39,97.01,97.07,336031.0,96.666,96.8052,96.4275,96.4871,336031.0
2022-09-27 12:40:00,97.06,97.18,96.96,97.13,328949.0,96.4772,96.5965,96.3778,96.5468,328949.0
2022-09-27 12:50:00,97.13,97.36,97.01,97.28,297061.0,96.5468,96.7754,96.4275,96.6959,297061.0
2022-09-27 13:00:00,97.27,97.32,96.94,97.11,477711.0,96.6859,96.7356,96.3579,96.5269,477711.0
2022-09-27 13:10:00,97.11,97.29,96.96,97.21,211898.0,96.5269,96.7058,96.3778,96.6263,211898.0
2022-09-27 13:20:00,97.21,97.26,97.04,97.17,202783.0,96.6263,96.676,96.4573,96.5865,202783.0
2022-09-27 13:30:00,97.17,97.38,97.12,97.14,204532.0,96.5865,96.7953,96.5368,96.5567,204532.0
2022-09-27 13:40:00,97.12,97.31,96.98,97.23,280484.0,96.5368,96.7257,96.3977,96.6462,280484.0
2022-09-27 13:50:00,97.22,97.29,96.96,97.17,222876.0,96.6362,96.7058,96.3778,96.5865,222876.0
2022-09-27 14:00:00,97.17,97.35,97.08,97.15,544300.0,96.5865,96.7654,96.4971,96.5666,544300.0
2022-09-27 14:10:00,97.15,97.26,96.9,96.92,318428.0,96.5666,96.676,96.3181,96.338,318428.0
2022-09-27 14:20:00,96.91,97.08,96.91,97.07,343835.0,96.3281,96.4971,96.3281,96.4871,343835.0
2022-09-27 14:30:00,97.07,97.45,96.94,97.39,322865.0,96.4871,96.8648,96.3579,96.8052,322865.0
2022-09-27 14:40:00,97.4,97.71,97.28,97.68,385606.0,96.8151,97.1233,96.6959,97.0935,385606.0
2022-09-27 14:50:00,97.7,97.71,97.47,97.57,239390.0,97.1133,97.1233,96.8847,96.9841,239390.0
2022-09-27 15:00:00,97.57,97.59,97.17,97.48,356087.0,96.9841,97.004,96.5865,96.8947,356087.0
2022-09-27 15:10:00,97.47,97.5,97.23,97.45,330958.0,96.8847,96.9145,96.6462,96.8648,330958.0
2022-09-27 15:20:00,97.44,97.48,97.1,97.19,339211.0,96.8549,96.8947,96.5169,96.6064,339211.0
2022-09-27 15:30:00,97.18,97.24,96.98,97.14,360554.0,96.5965,96.6561,96.3977,96.5567,360554.0
2022-09-27 15:40:00,97.13,97.52,97.09,97.47,553823.0,96.5468,96.9344,96.507,96.8847,553823.0
2022-09-27 15:50:00,97.46,97.72,97.36,97.51,1765557.0,96.8748,97.1332,96.7754,96.9245,1765557.0
2022-09-28 09:30:00,97.53,98.25,97.25,97.6,1641847.0,96.9444,97.66,96.666,97.0139,1641847.0
2022-09-28 09:40:00,97.58,98.33,97.57,98.04,926320.0,96.9941,97.7396,96.9841,97.4513,926320.0
2022-09-28 09:50:00,98.0,98.18,97.45,97.51,908344.0,97.4115,97.5905,96.8648,96.9245,908344.0
2022-09-28 10:00:00,97.5,97.96,97.15,97.17,784978.0,96.9145,97.3718,96.5666,96.5865,784978.0
2022-09-28 10:10:00,97.16,97.6,97.11,97.59,735934.0,96.5766,97.0139,96.5269,97.004,735934.0
2022-09-28 10:20:00,97.59,98.22,97.58,98.2,843079.0,97.004,97.6302,96.9941,97.6103,843079.0
2022-09-28 10:30:00,98.19,98.4,98.06,98.23,507065.0,97.6004,97.8091,97.4712,97.6402,507065.0
2022-09-28 10:40:00,98.23,98.69,98.21,98.63,645165.0,97.6402,98.0974,97.6203,98.0378,645165.0
2022-09-28 10:50:00,98.61,98.68,98.45,98.47,587426.0,98.0179,98.0875,97.8588,97.8787,587426.0
2022-09-28 11:00:00,98.48,98.75,98.4,98.58,467331.0,97.8887,98.157,97.8091,97.9881,467331.0
2022-09-28 11:10:00,98.59,98.86,98.55,98.83,386496.0,97.998,98.2664,97.9582,98.2366,386496.0
2022-09-28 11:20:00,98.83,98.98,98.7,98.72,642182.0,98.2366,98.3857,98.1073,98.1272,642182.0
2022-09-28 11:30:00,98.72,98.91,98.61,98.84,398267.0,98.1272,98.3161,98.0179,98.2465,398267.0
2022-09-28 11:40:00,98.84,99.27,98.76,99.22,331853.0,98.2465,98.6739,98.167,98.6242,331853.0
2022-09-28 11:50:00,99.22,99.52,99.19,99.5,427097.0,98.6242,98.9224,98.5944,98.9025,427097.0
2022-09-28 12:00:00,99.51,99.65,99.4,99.63,427194.0,98.9125,99.0516,98.8031,99.0317,427194.0
2022-09-28 12:10:00,99.63,99.95,99.62,99.95,489774.0,99.0317,99.3498,99.0218,99.3498,489774.0
2022-09-28 12:20:00,99.94,99.97,99.36,99.44,422592.0,99.3399,99.3697,98.7634,98.8429,422592.0
2022-09-28 12:30:00,99.44,99.48,99.18,99.19,287744.0,98.8429,98.8826,98.5845,98.5944,287744.0
2022-09-28 12:40:00,99.2,99.5,99.16,99.27,286513.0,98.6043,98.9025,98.5646,98.6739,286513.0
2022-09-28 12:50:00,99.26,99.35,99.07,99.35,206752.0,98.664,98.7534,98.4751,98.7534,206752.0
2022-09-28 13:00:00,99.36,99.55,99.14,99.49,355508.0,98.7634,98.9522,98.5447,98.8926,355508.0
2022-09-28 13:10:00,99.49,99.76,99.4,99.76,293600.0,98.8926,99.161,98.8031,99.161,293600.0
2022-09-28 13:20:00,99.76,99.76,99.54,99.59,240553.0,99.161,99.161,98.9423,98.992,240553.0
2022-09-28 13:30:00,99.58,99.73,99.55,99.65,207845.0,98.982,99.1311,98.9522,99.0516,207845.0
2022-09-28 13:40:00,99.65,99.75,99.4,99.48,248894.0,99.0516,99.151,98.8031,98.8826,248894.0
2022-09-28 13:50:00,99.48,99.67,99.39,99.62,202060.0,98.8826,99.0715,98.7932,99.0218,202060.0
2022-09-28 14:00:00,99.62,99.8,99.58,99.78,254148.0,99.0218,99.2007,98.982,99.1808,254148.0
2022-09-28 14:10:00,99.78,99.82,99.66,99.76,195063.0,99.1808,99.2206,99.0616,99.161,195063.0
2022-09-28 14:20:00,99.76,99.82,99.62,99.81,211192.0,99.161,99.2206,99.0218,99.2107,211192.0
2022-09-28 14:30:00,99.81,99.95,99.75,99.89,234725.0,99.2107,99.3498,99.151,99.2902,234725.0
2022-09-28 14:40:00,99.89,99.91,99.65,99.84,189541.0,99.2902,99.3101,99.0516,99.2405,189541.0
2022-09-28 14:50:00,99.85,99.95,99.83,99.9,154924.0,99.2504,99.3498,99.2305,99.3001,154924.0
2022-09-28 15:00:00,99.91,100.36,99.88,100.31,623811.0,99.3101,99.7574,99.2802,99.7077,623811.0
2022-09-28 15:10:00,100.31,100.5,100.27,100.35,399890.0,99.7077,99.8965,99.6679,99.7474,399890.0
2022-09-28 15:20:00,100.35,100.44,100.25,100.4,341707.0,99.7474,99.8369,99.648,99.7971,341707.0
2022-09-28 15:30:00,100.4,100.61,100.38,100.47,496422.0,99.7971,100.0059,99.7772,99.8667,496422.0
2022-09-28 15:40:00,100.47,100.68,100.43,100.61,644626.0,99.8667,100.0754,99.8269,100.0059,644626.0
2022-09-28 15:50:00,100.61,100.7,99.98,100.03,1576874.0,100.0059,100.0953,99.3796,99.4293,1576874.0
2022-09-29 09:30:00,98.63,98.64,97.55,97.71,1523495.0,98.0378,98.0477,96.9642,97.1233,1523495.0
2022-09-29 09:40:00,97.72,97.76,96.92,97.35,1036137.0,97.1332,97.173,96.338,96.7654,1036137.0
2022-09-29 09:50:00,97.36,97.66,97.26,97.31,702892.0,96.7754,97.0736,96.676,96.7257,702892.0
2022-09-29 10:00:00,97.3,97.4,96.56,96.59,939897.0,96.7157,96.8151,95.9802,96.01,939897.0
2022-09-29 10:10:00,96.6,96.78,96.28,96.4,845467.0,96.0199,96.1989,95.7019,95.8211,845467.0
2022-09-29 10:20:00,96.41,96.66,96.3,96.53,564796.0,95.8311,96.0796,95.7217,95.9504,564796.0
2022-09-29 10:30:00,96.53,96.53,96.2,96.39,476768.0,95.9504,95.9504,95.6223,95.8112,476768.0
2022-09-29 10:40:00,96.38,96.68,96.36,96.41,484385.0,95.8013,96.0995,95.7814,95.8311,484385.0
2022-09-29 10:50:00,96.42,96.94,96.39,96.82,563697.0,95.841,96.3579,95.8112,96.2386,563697.0
2022-09-29 11:00:00,96.82,97.17,96.75,96.96,570267.0,96.2386,96.5865,96.169,96.3778,570267.0
2022-09-29 11:10:00,96.95,96.97,96.55,96.6,446050.0,96.3678,96.3877,95.9702,96.0199,446050.0
2022-09-29 11:20:00,96.6,96.85,96.49,96.81,420238.0,96.0199,96.2684,95.9106,96.2287,420238.0
2022-09-29 11:30:00,96.81,96.95,96.68,96.79,278875.0,96.2287,96.3678,96.0995,96.2088,278875.0
2022-09-29 11:40:00,96.79,97.15,96.67,97.06,496371.0,96.2088,96.5666,96.0895,96.4772,496371.0
2022-09-29 11:50:00,97.06,97.29,96.97,97.14,294334.0,96.4772,96.7058,96.3877,96.5567,294334.0
2022-09-29 12:00:00,97.14,97.22,96.95,97.03,243749.0,96.5567,96.6362,96.3678,96.4474,243749.0
2022-09-29 12:10:00,97.02,97.02,96.66,96.67,340216.0,96.4374,96.4374,96.0796,96.0895,340216.0
2022-09-29 12:20:00,96.67,96.72,96.55,96.6,333536.0,96.0895,96.1392,95.9702,96.0199,333536.0
2022-09-29 12:30:00,96.6,96.66,96.46,96.58,303727.0,96.0199,96.0796,95.8808,96.0001,303727.0
2022-09-29 12:40:00,96.59,96.65,96.45,96.56,262070.0,96.01,96.0696,95.8708,95.9802,262070.0
2022-09-29 12:50:00,96.55,96.61,96.28,96.34,351616.0,95.9702,96.0299,95.7019,95.7615,351616.0
2022-09-29 13:00:00,96.34,96.37,96.25,96.29,342432.0,95.7615,95.7913,95.672,95.7118,342432.0
2022-09-29 13:10:00,96.28,96.61,96.28,96.5,295576.0,95.7019,96.0299,95.7019,95.9205,295576.0
2022-09-29 13:20:00,96.49,96.52,96.31,96.39,217355.0,95.9106,95.9404,95.7317,95.8112,217355.0
2022-09-29 13:30:00,96.38,96.7,96.3,96.66,285092.0,95.8013,96.1193,95.7217,96.0796,285092.0
2022-09-29 13:40:00,96.65,96.66,96.41,96.42,240532.0,96.0696,96.0796,95.8311,95.841,240532.0
2022-09-29 13:50:00,96.43,96.48,96.14,96.17,465674.0,95.851,95.9007,95.5627,95.5925,465674.0
2022-09-29 14:00:00,96.18,96.38,96.04,96.29,453742.0,95.6025,95.8013,95.4633,95.7118,453742.0
2022-09-29 14:10:00,96.3,96.3,95.96,96.0,442336.0,95.7217,95.7217,95.3838,95.4235,442336.0
2022-09-29 14:20:00,95.99,96.36,95.96,96.3,428794.0,95.4136,95.7814,95.3838,95.7217,428794.0
2022-09-29 14:30:00,96.3,96.52,96.15,96.38,362345.0,95.7217,95.9404,95.5726,95.8013,362345.0
2022-09-29 14:40:00,96.39,96.43,96.25,96.32,414386.0,95.8112,95.851,95.672,95.7416,414386.0
2022-09-29 14:50:00,96.32,96.34,96.15,96.17,396910.0,95.7416,95.7615,95.5726,95.5925,396910.0
2022-09-29 15:00:00,96.17,96.57,96.13,96.46,732725.0,95.5925,95.9901,95.5528,95.8808,732725.0
2022-09-29 15:10:00,96.45,96.86,96.39,96.76,435050.0,95.8708,96.2784,95.8112,96.179,435050.0
2022-09-29 15:20:00,96.77,96.8,96.5,96.64,457162.0,96.1889,96.2187,95.9205,96.0597,457162.0
2022-09-29 15:30:00,96.64,97.32,96.6,97.18,749882.0,96.0597,96.7356,96.0199,96.5965,749882.0
2022-09-29 15:40:00,97.18,97.38,96.99,97.35,791306.0,96.5965,96.7953,96.4076,96.7654,791306.0
2022-09-29 15:50:00,97.36,97.65,97.31,97.43,2264918.0,96.7754,97.0636,96.7257,96.845,2264918.0
2022-09-30 09:30:00,97.06,97.86,96.82,97.21,1519175.0,96.4772,97.2724,96.2386,96.6263,1519175.0
2022-09-30 09:40:00,97.22,97.67,96.79,97.13,898595.0,96.6362,97.0835,96.2088,96.5468,898595.0
2022-09-30 09:50:00,97.13,97.76,96.97,97.36,611620.0,96.5468,97.173,96.3877,96.7754,611620.0
2022-09-30 10:00:00,97.36,97.63,97.04,97.55,541256.0,96.7754,97.0438,96.4573,96.9642,541256.0
2022-09-30 10:10:00,97.56,97.85,97.3,97.62,473939.0,96.9742,97.2624,96.7157,97.0338,473939.0
2022-09-30 10:20:00,97.6,97.88,97.38,97.77,374415.0,97.0139,97.2923,96.7953,97.1829,374415.0
2022-09-30 10:30:00,97.76,98.11,97.64,97.94,372930.0,97.173,97.5209,97.0537,97.3519,372930.0
2022-09-30 10:40:00,97.95,98.12,97.84,97.92,416106.0,97.3618,97.5308,97.2525,97.332,416106.0
2022-09-30 10:50:00,97.93,98.17,97.88,98.16,308698.0,97.342,97.5805,97.2923,97.5706,308698.0
2022-09-30 11:00:00,98.17,98.51,98.0,98.51,426781.0,97.5805,97.9185,97.4115,97.9185,426781.0
2022-09-30 11:10:00,98.52,98.68,98.47,98.6,354680.0,97.9284,98.0875,97.8787,98.0079,354680.0
2022-09-30 11:20:00,98.6,98.9,98.59,98.73,403639.0,98.0079,98.3061,97.998,98.1372,403639.0
2022-09-30 11:30:00,98.73,98.8,98.25,98.31,483178.0,98.1372,98.2067,97.66,97.7197,483178.0
2022-09-30 11:40:00,98.3,98.34,97.75,97.76,432866.0,97.7097,97.7495,97.163,97.173,432866.0
2022-09-30 11:50:00,97.75,97.75,97.53,97.58,350183.0,97.163,97.163,96.9444,96.9941,350183.0
2022-09-30 12:00:00,97.58,97.59,97.33,97.39,318859.0,96.9941,97.004,96.7456,96.8052,318859.0
2022-09-30 12:10:00,97.39,97.58,97.37,97.43,239054.0,96.8052,96.9941,96.7853,96.845,239054.0
2022-09-30 12:20:00,97.42,97.59,97.21,97.43,319173.0,96.835,97.004,96.6263,96.845,319173.0
2022-09-30 12:30:00,97.43,97.66,97.36,97.6,281843.0,96.845,97.0736,96.7754,97.0139,281843.0
2022-09-30 12:40:00,97.6,97.76,97.52,97.72,225204.0,97.0139,97.173,96.9344,97.1332,225204.0
2022-09-30 12:50:00,97.73,97.77,97.42,97.44,173976.0,97.1432,97.1829,96.835,96.8549,173976.0
2022-09-30 13:00:00,97.44,97.45,97.22,97.36,302063.0,96.8549,96.8648,96.6362,96.7754,302063.0
2022-09-30 13:10:00,97.36,97.45,97.23,97.3,189942.0,96.7754,96.8648,96.6462,96.7157,189942.0
2022-09-30 13:20:00,97.3,97.46,97.2,97.41,395672.0,96.7157,96.8748,96.6163,96.8251,395672.0
2022-09-30 13:30:00,97.42,97.5,96.98,97.02,305323.0,96.835,96.9145,96.3977,96.4374,305323.0
2022-09-30 13:40:00,97.0,97.02,96.82,96.82,250959.0,96.4175,96.4374,96.2386,96.2386,250959.0
2022-09-30 13:50:00,96.83,97.01,96.81,96.85,320364.0,96.2486,96.4275,96.2287,96.2684,320364.0
2022-09-30 14:00:00,96.85,96.9,96.67,96.84,459663.0,96.2684,96.3181,96.0895,96.2585,459663.0
2022-09-30 14:10:00,96.84,97.1,96.84,96.91,265349.0,96.2585,96.5169,96.2585,96.3281,265349.0
2022-09-30 14:20:00,96.92,96.93,96.73,96.85,282907.0,96.338,96.348,96.1492,96.2684,282907.0
2022-09-30 14:30:00,96.84,97.07,96.78,96.87,287517.0,96.2585,96.4871,96.1989,96.2883,287517.0
2022-09-30 14:40:00,96.87,96.88,96.38,96.43,544112.0,96.2883,96.2983,95.8013,95.851,544112.0
2022-09-30 14:50:00,96.44,96.52,96.28,96.33,402740.0,95.8609,95.9404,95.7019,95.7516,402740.0
2022-09-30 15:00:00,96.32,96.73,96.28,96.42,432017.0,95.7416,96.1492,95.7019,95.841,432017.0
2022-09-30 15:10:00,96.41,96.47,96.13,96.24,539983.0,95.8311,95.8907,95.5528,95.6621,539983.0
2022-09-30 15:20:00,96.24,96.4,96.02,96.34,550112.0,95.6621,95.8211,95.4434,95.7615,550112.0
2022-09-30 15:30:00,96.36,96.57,96.01,96.09,593578.0,95.7814,95.9901,95.4335,95.513,593578.0
2022-09-30 15:40:00,96.09,96.3,96.08,96.21,644482.0,95.513,95.7217,95.5031,95.6323,644482.0
2022-09-30 15:50:00,96.21,96.21,95.56,95.68,3267541.0,95.6323,95.6323,94.9862,95.1055,3267541.0
2022-10-03 09:30:00,96.76,97.14,96.52,96.93,1451934.0,96.179,96.5567,95.9404,96.348,1451934.0
2022-10-03 09:40:00,96.92,97.62,96.68,97.33,1041478.0,96.338,97.0338,96.0995,96.7456,1041478.0
2022-10-03 09:50:00,97.34,97.35,96.82,97.02,642308.0,96.7555,96.7654,96.2386,96.4374,642308.0
2022-10-03 10:00:00,97.04,97.78,97.02,97.67,750765.0,96.4573,97.1929,96.4374,97.0835,750765.0
2022-10-03 10:10:00,97.67,97.68,97.13,97.48,433744.0,97.0835,97.0935,96.5468,96.8947,433744.0
2022-10-03 10:20:00,97.46,97.84,97.24,97.72,457286.0,96.8748,97.2525,96.6561,97.1332,457286.0
2022-10-03 10:30:00,97.73,97.83,97.61,97.81,449415.0,97.1432,97.2426,97.0239,97.2227,449415.0
2022-10-03 10:40:00,97.8,98.29,97.78,98.22,544386.0,97.2127,97.6998,97.1929,97.6302,544386.0
2022-10-03 10:50:00,98.22,98.23,97.97,97.99,273192.0,97.6302,97.6402,97.3817,97.4016,273192.0
2022-10-03 11:00:00,97.97,98.19,97.85,98.15,297190.0,97.3817,97.6004,97.2624,97.5606,297190.0
2022-10-03 11:10:00,98.16,98.33,98.09,98.18,384908.0,97.5706,97.7396,97.501,97.5905,384908.0
2022-10-03 11:20:00,98.17,98.37,98.15,98.29,457969.0,97.5805,97.7793,97.5606,97.6998,457969.0
2022-10-03 11:30:00,98.29,98.33,97.73,97.89,343183.0,97.6998,97.7396,97.1432,97.3022,343183.0
2022-10-03 11:40:00,97.89,97.92,97.63,97.92,241607.0,97.3022,97.332,97.0438,97.332,241607.0
2022-10-03 11:50:00,97.92,98.04,97.73,97.87,267923.0,97.332,97.4513,97.1432,97.2823,267923.0
2022-10-03 12:00:00,97.86,98.22,97.84,98.21,231834.0,97.2724,97.6302,97.2525,97.6203,231834.0
2022-10-03 12:10:00,98.2,98.28,98.09,98.12,250295.0,97.6103,97.6899,97.501,97.5308,250295.0
2022-10-03 12:20:00,98.13,98.27,97.95,97.99,272965.0,97.5408,97.6799,97.3618,97.4016,272965.0
2022-10-03 12:30:00,97.98,98.2,97.86,98.17,178494.0,97.3917,97.6103,97.2724,97.5805,178494.0
2022-10-03 12:40:00,98.17,98.2,98.0,98.07,205903.0,97.5805,97.6103,97.4115,97.4811,205903.0
2022-10-03 12:50:00,98.07,98.2,97.93,98.19,258834.0,97.4811,97.6103,97.342,97.6004,258834.0
2022-10-03 13:00:00,98.18,98.37,98.16,98.34,203895.0,97.5905,97.7793,97.5706,97.7495,203895.0
2022-10-03 13:10:00,98.35,98.39,98.23,98.23,147995.0,97.7594,97.7992,97.6402,97.6402,147995.0
2022-10-03 13:20:00,98.22,98.55,98.22,98.52,236408.0,97.6302,97.9582,97.6302,97.9284,236408.0
2022-10-03 13:30:00,98.54,98.7,98.52,98.55,318183.0,97.9483,98.1073,97.9284,97.9582,318183.0
2022-10-03 13:40:00,98.54,98.75,98.53,98.7,230491.0,97.9483,98.157,97.9384,98.1073,230491.0
2022-10-03 13:50:00,98.68,98.71,98.51,98.6,159452.0,98.0875,98.1173,97.9185,98.0079,159452.0
2022-10-03 14:00:00,98.6,98.67,98.47,98.54,322157.0,98.0079,98.0775,97.8787,97.9483,322157.0
2022-10-03 14:10:00,98.53,98.78,98.5,98.78,437784.0,97.9384,98.1869,97.9085,98.1869,437784.0
2022-10-03 14:20:00,98.78,99.03,98.77,99.0,300975.0,98.1869,98.4354,98.1769,98.4055,300975.0
2022-10-03 14:30:00,99.0,99.06,98.88,98.94,247384.0,98.4055,98.4652,98.2863,98.3459,247384.0
2022-10-03 14:40:00,98.93,99.05,98.88,98.93,371530.0,98.336,98.4552,98.2863,98.336,371530.0
2022-10-03 14:50:00,98.92,99.18,98.88,99.01,301307.0,98.326,98.5845,98.2863,98.4155,301307.0
2022-10-03 15:00:00,99.02,99.13,98.94,99.1,467067.0,98.4254,98.5348,98.3459,98.5049,467067.0
2022-10-03 15:10:00,99.11,99.11,98.85,98.96,427762.0,98.5149,98.5149,98.2564,98.3658,427762.0
2022-10-03 15:20:00,98.97,99.27,98.96,99.19,493842.0,98.3757,98.6739,98.3658,98.5944,493842.0
2022-10-03 15:30:00,99.19,99.29,99.06,99.12,479119.0,98.5944,98.6938,98.4652,98.5248,479119.0
2022-10-03 15:40:00,99.11,99.12,98.79,98.83,732589.0,98.5149,98.5248,98.1968,98.2366,732589.0
2022-10-03 15:50:00,98.83,98.93,98.42,98.62,2145022.0,98.2366,98.336,97.829,98.0278,2145022.0
2022-10-04 09:30:00,100.44,101.56,100.38,101.12,1604570.0,99.8369,100.9502,99.7772,100.5128,1604570.0
2022-10-04 09:40:00,101.12,101.29,100.49,101.2,873881.0,100.5128,100.6818,99.8866,100.5923,873881.0
2022-10-04 09:50:00,101.2,101.4,101.0,101.27,646164.0,100.5923,100.7911,100.3935,100.6619,646164.0
2022-10-04 10:00:00,101.26,101.58,101.15,101.28,787415.0,100.652,100.97,100.5426,100.6718,787415.0
2022-10-04 10:10:00,101.28,101.64,101.25,101.49,651794.0,100.6718,101.0297,100.642,100.8806,651794.0
2022-10-04 10:20:00,101.51,101.55,101.23,101.26,402910.0,100.9005,100.9402,100.6221,100.652,402910.0
2022-10-04 10:30:00,101.27,101.46,101.23,101.44,467443.0,100.6619,100.8508,100.6221,100.8309,467443.0
2022-10-04 10:40:00,101.44,101.73,101.43,101.6,521091.0,100.8309,101.1191,100.8209,100.9899,521091.0
2022-10-04 10:50:00,101.62,101.8,101.47,101.79,428980.0,101.0098,101.1887,100.8607,101.1788,428980.0
2022-10-04 11:00:00,101.78,101.8,101.37,101.61,445325.0,101.1688,101.1887,100.7613,100.9999,445325.0
2022-10-04 11:10:00,101.61,101.61,101.36,101.37,250757.0,100.9999,100.9999,100.7514,100.7613,250757.0
2022-10-04 11:20:00,101.38,101.56,101.32,101.43,315883.0,100.7712,100.9502,100.7116,100.8209,315883.0
2022-10-04 11:30:00,101.44,101.45,101.05,101.27,459265.0,100.8309,100.8408,100.4432,100.6619,459265.0
2022-10-04 11:40:00,101.28,101.33,100.98,101.09,340474.0,100.6718,100.7215,100.3736,100.483,340474.0
2022-10-04 11:50:00,101.1,101.32,101.03,101.3,313077.0,100.4929,100.7116,100.4233,100.6917,313077.0
2022-10-04 12:00:00,101.32,101.6,101.28,101.54,343048.0,100.7116,100.9899,100.6718,100.9303,343048.0
2022-10-04 12:10:00,101.55,101.7,101.5,101.59,320720.0,100.9402,101.0893,100.8905,100.98,320720.0
2022-10-04 12:20:00,101.59,101.72,101.47,101.62,390421.0,100.98,101.1092,100.8607,101.0098,390421.0
2022-10-04 12:30:00,101.61,101.65,101.49,101.57,169735.0,100.9999,101.0396,100.8806,100.9601,169735.0
2022-10-04 12:40:00,101.57,101.57,101.2,101.25,281273.0,100.9601,100.9601,100.5923,100.642,281273.0
2022-10-04 12:50:00,101.25,101.32,101.1,101.2,265565.0,100.642,100.7116,100.4929,100.5923,265565.0
2022-10-04 13:00:00,101.2,101.23,100.84,100.92,283149.0,100.5923,100.6221,100.2345,100.314,283149.0
2022-10-04 13:10:00,100.93,100.99,100.63,100.7,203020.0,100.3239,100.3836,100.0257,100.0953,203020.0
2022-10-04 13:20:00,100.7,101.09,100.63,101.0,456831.0,100.0953,100.483,100.0257,100.3935,456831.0
2022-10-04 13:30:00,101.0,101.16,100.95,101.13,348874.0,100.3935,100.5526,100.3438,100.5227,348874.0
2022-10-04 13:40:00,101.13,101.27,101.03,101.22,330959.0,100.5227,100.6619,100.4233,100.6122,330959.0
2022-10-04 13:50:00,101.22,101.47,101.19,101.36,329397.0,100.6122,100.8607,100.5824,100.7514,329397.0
2022-10-04 14:00:00,101.37,101.49,101.32,101.42,361821.0,100.7613,100.8806,100.7116,100.811,361821.0
2022-10-04 14:10:00,101.42,101.45,101.27,101.37,241132.0,100.811,100.8408,100.6619,100.7613,241132.0
2022-10-04 14:20:00,101.37,101.45,101.18,101.19,249338.0,100.7613,100.8408,100.5724,100.5824,249338.0
2022-10-04 14:30:00,101.18,101.45,101.14,101.41,371466.0,100.5724,100.8408,100.5327,100.8011,371466.0
2022-10-04 14:40:00,101.42,101.68,101.37,101.65,321012.0,100.811,101.0694,100.7613,101.0396,321012.0
2022-10-04 14:50:00,101.65,101.84,101.64,101.7,400346.0,101.0396,101.2285,101.0297,101.0893,400346.0
2022-10-04 15:00:00,101.7,101.75,101.38,101.39,281445.0,101.0893,101.139,100.7712,100.7812,281445.0
2022-10-04 15:10:00,101.38,101.38,101.1,101.34,395346.0,100.7712,100.7712,100.4929,100.7315,395346.0
2022-10-04 15:20:00,101.34,101.5,101.18,101.43,458700.0,100.7315,100.8905,100.5724,100.8209,458700.0
2022-10-04 15:30:00,101.43,101.54,101.18,101.46,571730.0,100.8209,100.9303,100.5724,100.8508,571730.0
2022-10-04 15:40:00,101.46,101.46,101.26,101.27,499593.0,100.8508,100.8508,100.652,100.6619,499593.0
2022-10-04 15:50:00,101.27,101.68,101.27,101.64,1743874.0,100.6619,101.0694,100.6619,101.0297,1743874.0
2022-10-05 09:30:00,99.86,100.39,99.73,100.0,1254740.0,99.2604,99.7872,99.1311,99.3995,1254740.0
2022-10-05 09:40:00,100.0,100.0,99.55,99.86,736773.0,99.3995,99.3995,98.9522,99.2604,736773.0
2022-10-05 09:50:00,99.85,99.96,99.45,99.79,492131.0,99.2504,99.3598,98.8528,99.1908,492131.0
2022-10-05 10:00:00,99.78,99.79,99.21,99.25,527017.0,99.1808,99.1908,98.6143,98.654,527017.0
2022-10-05 10:10:00,99.26,99.42,98.89,98.98,723756.0,98.664,98.823,98.2962,98.3857,723756.0
2022-10-05 10:20:00,98.98,99.14,98.9,98.91,574112.0,98.3857,98.5447,98.3061,98.3161,574112.0
2022-10-05 10:30:00,98.91,99.13,98.82,99.12,465710.0,98.3161,98.5348,98.2266,98.5248,465710.0
2022-10-05 10:40:00,99.12,99.19,98.96,99.03,390965.0,98.5248,98.5944,98.3658,98.4354,390965.0
2022-10-05 10:50:00,99.03,99.1,98.8,98.93,322268.0,98.4354,98.5049,98.2067,98.336,322268.0
2022-10-05 11:00:00,98.93,99.19,98.89,99.02,279910.0,98.336,98.5944,98.2962,98.4254,279910.0
2022-10-05 11:10:00,99.02,99.16,98.89,99.15,271782.0,98.4254,98.5646,98.2962,98.5546,271782.0
2022-10-05 11:20:00,99.15,99.33,99.09,99.24,253676.0,98.5546,98.7336,98.495,98.6441,253676.0
2022-10-05 11:30:00,99.24,99.52,99.15,99.51,287539.0,98.6441,98.9224,98.5546,98.9125,287539.0
2022-10-05 11:40:00,99.52,99.58,99.33,99.37,238982.0,98.9224,98.982,98.7336,98.7733,238982.0
2022-10-05 11:50:00,99.38,99.61,99.34,99.59,314965.0,98.7833,99.0119,98.7435,98.992,314965.0
2022-10-05 12:00:00,99.6,99.94,99.31,99.83,249657.0,99.0019,99.3399,98.7137,99.2305,249657.0
2022-10-05 12:10:00,99.83,100.22,99.81,100.14,355695.0,99.2305,99.6182,99.2107,99.5387,355695.0
2022-10-05 12:20:00,100.14,100.18,99.99,100.06,388228.0,99.5387,99.5784,99.3896,99.4592,388228.0
2022-10-05 12:30:00,100.07,100.15,99.85,99.99,201908.0,99.4691,99.5486,99.2504,99.3896,201908.0
2022-10-05 12:40:00,99.99,100.54,99.93,100.52,237559.0,99.3896,99.9363,99.3299,99.9164,237559.0
2022-10-05 12:50:00,100.53,100.6,100.32,100.35,136262.0,99.9263,99.9959,99.7176,99.7474,136262.0
2022-10-05 13:00:00,100.35,100.65,100.3,100.52,232658.0,99.7474,100.0456,99.6977,99.9164,232658.0
2022-10-05 13:10:00,100.53,100.78,100.52,100.78,269161.0,99.9263,100.1748,99.9164,100.1748,269161.0
2022-10-05 13:20:00,100.79,101.01,100.75,100.79,279095.0,100.1848,100.4035,100.145,100.1848,279095.0
2022-10-05 13:30:00,100.78,100.83,100.59,100.79,170877.0,100.1748,100.2245,99.986,100.1848,170877.0
2022-10-05 13:40:00,100.8,100.93,100.6,100.88,182582.0,100.1947,100.3239,99.9959,100.2742,182582.0
2022-10-05 13:50:00,100.89,100.9,100.53,100.54,232455.0,100.2842,100.2941,99.9263,99.9363,232455.0
2022-10-05 14:00:00,100.53,100.85,100.48,100.73,216970.0,99.9263,100.2444,99.8766,100.1251,216970.0
2022-10-05 14:10:00,100.72,101.09,100.71,101.07,221431.0,100.1152,100.483,100.1053,100.4631,221431.0
2022-10-05 14:20:00,101.08,101.11,100.86,101.06,281412.0,100.473,100.5029,100.2544,100.4532,281412.0
2022-10-05 14:30:00,101.06,101.23,100.91,101.01,276169.0,100.4532,100.6221,100.3041,100.4035,276169.0
2022-10-05 14:40:00,101.01,101.14,100.96,101.02,271550.0,100.4035,100.5327,100.3538,100.4134,271550.0
2022-10-05 14:50:00,101.02,101.28,100.9,101.24,277847.0,100.4134,100.6718,100.2941,100.6321,277847.0
2022-10-05 15:00:00,101.25,101.59,101.25,101.55,349763.0,100.642,100.98,100.642,100.9402,349763.0
2022-10-05 15:10:00,101.54,101.9,101.41,101.76,491247.0,100.9303,101.2881,100.8011,101.149,491247.0
2022-10-05 15:20:00,101.76,101.8,101.57,101.6,327420.0,101.149,101.1887,100.9601,100.9899,327420.0
2022-10-05 15:30:00,101.61,101.8,101.58,101.76,491576.0,100.9999,101.1887,100.97,101.149,491576.0
2022-10-05 15:40:00,101.76,101.93,101.61,101.65,810395.0,101.149,101.3179,100.9999,101.0396,810395.0
2022-10-05 15:50:00,101.65,101.66,101.2,101.45,1612845.0,101.0396,101.0496,100.5923,100.8408,1612845.0
2022-10-06 09:30:00,100.68,102.68,100.59,102.65,1441205.0,100.0754,102.0634,99.986,102.0336,1441205.0
2022-10-06 09:40:00,102.64,102.93,101.9,101.99,966039.0,102.0237,102.3119,101.2881,101.3776,966039.0
2022-10-06 09:50:00,101.98,102.35,101.39,101.45,773638.0,101.3676,101.7354,100.7812,100.8408,773638.0
2022-10-06 10:00:00,101.45,101.46,100.84,101.14,675540.0,100.8408,100.8508,100.2345,100.5327,675540.0
2022-10-06 10:10:00,101.12,101.42,100.89,101.12,507810.0,100.5128,100.811,100.2842,100.5128,507810.0
2022-10-06 10:20:00,101.11,101.38,100.92,101.0,353916.0,100.5029,100.7712,100.314,100.3935,353916.0
2022-10-06 10:30:00,101.0,101.67,100.99,101.61,358999.0,100.3935,101.0595,100.3836,100.9999,358999.0
2022-10-06 10:40:00,101.6,101.93,101.58,101.92,464029.0,100.9899,101.3179,100.97,101.308,464029.0
2022-10-06 10:50:00,101.91,102.42,101.75,102.42,445548.0,101.2981,101.805,101.139,101.805,445548.0
2022-10-06 11:00:00,102.43,102.44,101.9,102.07,333450.0,101.8149,101.8249,101.2881,101.4571,333450.0
2022-10-06 11:10:00,102.09,102.42,101.87,102.4,376124.0,101.477,101.805,101.2583,101.7851,376124.0
2022-10-06 11:20:00,102.39,102.64,102.29,102.39,509741.0,101.7752,102.0237,101.6758,101.7752,509741.0
2022-10-06 11:30:00,102.39,102.45,102.2,102.23,214245.0,101.7752,101.8348,101.5863,101.6161,214245.0
2022-10-06 11:40:00,102.24,102.52,102.12,102.48,294839.0,101.6261,101.9044,101.5068,101.8646,294839.0
2022-10-06 11:50:00,102.46,102.67,101.94,101.96,366270.0,101.8448,102.0535,101.3279,101.3478,366270.0
2022-10-06 12:00:00,101.95,102.01,101.69,101.78,277062.0,101.3378,101.3975,101.0794,101.1688,277062.0
2022-10-06 12:10:00,101.78,101.98,101.73,101.93,190426.0,101.1688,101.3676,101.1191,101.3179,190426.0
2022-10-06 12:20:00,101.94,102.14,101.9,102.11,266232.0,101.3279,101.5267,101.2881,101.4969,266232.0
2022-10-06 12:30:00,102.11,102.21,101.93,102.2,238079.0,101.4969,101.5963,101.3179,101.5863,238079.0
2022-10-06 12:40:00,102.2,102.36,102.09,102.2,274042.0,101.5863,101.7454,101.477,101.5863,274042.0
2022-10-06 12:50:00,102.21,102.28,102.11,102.18,178251.0,101.5963,101.6658,101.4969,101.5664,178251.0
2022-10-06 13:00:00,102.19,102.27,101.89,101.93,162716.0,101.5764,101.6559,101.2782,101.3179,162716.0
2022-10-06 13:10:00,101.92,102.17,101.86,102.07,221915.0,101.308,101.5565,101.2484,101.4571,221915.0
2022-10-06 13:20:00,102.07,102.21,101.91,102.19,240735.0,101.4571,101.5963,101.2981,101.5764,240735.0
2022-10-06 13:30:00,102.19,102.19,101.79,101.95,182123.0,101.5764,101.5764,101.1788,101.3378,182123.0
2022-10-06 13:40:00,101.95,102.08,101.93,102.05,231139.0,101.3378,101.467,101.3179,101.4372,231139.0
2022-10-06 13:50:00,102.05,102.21,101.85,102.16,204059.0,101.4372,101.5963,101.2384,101.5466,204059.0
2022-10-06 14:00:00,102.17,102.18,101.85,102.0,171710.0,101.5565,101.5664,101.2384,101.3875,171710.0
2022-10-06 14:10:00,101.99,102.07,101.8,101.86,201145.0,101.3776,101.4571,101.1887,101.2484,201145.0
2022-10-06 14:20:00,101.86,102.05,101.84,101.92,169035.0,101.2484,101.4372,101.2285,101.308,169035.0
2022-10-06 14:30:00,101.91,102.08,101.72,101.77,213705.0,101.2981,101.467,101.1092,101.1589,213705.0
2022-10-06 14:40:00,101.77,101.87,101.45,101.46,253220.0,101.1589,101.2583,100.8408,100.8508,253220.0
2022-10-06 14:50:00,101.45,101.63,101.3,101.54,229040.0,100.8408,101.0197,100.6917,100.9303,229040.0
2022-10-06 15:00:00,101.53,101.56,101.31,101.43,270019.0,100.9203,100.9502,100.7017,100.8209,270019.0
2022-10-06 15:10:00,101.42,101.61,101.23,101.54,273856.0,100.811,100.9999,100.6221,100.9303,273856.0
2022-10-06 15:20:00,101.54,101.81,101.48,101.72,307856.0,100.9303,101.1987,100.8706,101.1092,307856.0
2022-10-06 15:30:00,101.73,101.82,101.61,101.68,295950.0,101.1191,101.2086,100.9999,101.0694,295950.0
2022-10-06 15:40:00,101.67,101.74,101.38,101.39,448403.0,101.0595,101.1291,100.7712,100.7812,448403.0
2022-10-06 15:50:00,101.39,101.62,101.26,101.43,1075037.0,100.7812,101.0098,100.652,100.8209,1075037.0
2022-10-07 09:30:00,99.93,100.39,99.42,100.33,1243854.0,99.3299,99.7872,98.823,99.7275,1243854.0
2022-10-07 09:40:00,100.32,100.53,99.58,99.72,775351.0,99.7176,99.9263,98.982,99.1212,775351.0
2022-10-07 09:50:00,99.72,99.74,98.96,99.11,801638.0,99.1212,99.1411,98.3658,98.5149,801638.0
2022-10-07 10:00:00,99.12,99.48,98.94,99.35,483710.0,98.5248,98.8826,98.3459,98.7534,483710.0
2022-10-07 10:10:00,99.35,99.54,99.28,99.53,391335.0,98.7534,98.9423,98.6839,98.9323,391335.0
2022-10-07 10:20:00,99.52,99.78,99.4,99.45,344945.0,98.9224,99.1808,98.8031,98.8528,344945.0
2022-10-07 10:30:00,99.47,99.57,99.26,99.3,343736.0,98.8727,98.9721,98.664,98.7037,343736.0
2022-10-07 10:40:00,99.31,99.91,99.3,99.78,401649.0,98.7137,99.3101,98.7037,99.1808,401649.0
2022-10-07 10:50:00,99.78,100.0,99.59,99.81,525083.0,99.1808,99.3995,98.992,99.2107,525083.0
2022-10-07 11:00:00,99.8,100.12,99.64,99.64,465137.0,99.2007,99.5188,99.0417,99.0417,465137.0
2022-10-07 11:10:00,99.65,99.77,99.34,99.35,309548.0,99.0516,99.1709,98.7435,98.7534,309548.0
2022-10-07 11:20:00,99.36,99.46,99.2,99.44,373747.0,98.7634,98.8628,98.6043,98.8429,373747.0
2022-10-07 11:30:00,99.43,99.55,99.25,99.37,219589.0,98.8329,98.9522,98.654,98.7733,219589.0
2022-10-07 11:40:00,99.38,99.44,99.14,99.16,253535.0,98.7833,98.8429,98.5447,98.5646,253535.0
2022-10-07 11:50:00,99.17,99.42,99.13,99.33,282187.0,98.5745,98.823,98.5348,98.7336,282187.0
2022-10-07 12:00:00,99.33,99.42,99.24,99.39,237330.0,98.7336,98.823,98.6441,98.7932,237330.0
2022-10-07 12:10:00,99.4,99.44,99.2,99.27,395973.0,98.8031,98.8429,98.6043,98.6739,395973.0
2022-10-07 12:20:00,99.27,99.33,98.91,99.0,300481.0,98.6739,98.7336,98.3161,98.4055,300481.0
2022-10-07 12:30:00,98.99,99.1,98.91,99.1,265181.0,98.3956,98.5049,98.3161,98.5049,265181.0
2022-10-07 12:40:00,99.09,99.12,98.78,98.82,259452.0,98.495,98.5248,98.1869,98.2266,259452.0
2022-10-07 12:50:00,98.83,98.94,98.8,98.93,298270.0,98.2366,98.3459,98.2067,98.336,298270.0
2022-10-07 13:00:00,98.93,98.93,98.66,98.7,241201.0,98.336,98.336,98.0676,98.1073,241201.0
2022-10-07 13:10:00,98.71,99.07,98.71,99.02,242028.0,98.1173,98.4751,98.1173,98.4254,242028.0
2022-10-07 13:20:00,99.01,99.02,98.79,98.88,238262.0,98.4155,98.4254,98.1968,98.2863,238262.0
2022-10-07 13:30:00,98.87,98.87,98.69,98.75,273268.0,98.2763,98.2763,98.0974,98.157,273268.0
2022-10-07 13:40:00,98.76,98.96,98.72,98.73,260857.0,98.167,98.3658,98.1272,98.1372,260857.0
2022-10-07 13:50:00,98.73,98.79,98.48,98.55,272951.0,98.1372,98.1968,97.8887,97.9582,272951.0
2022-10-07 14:00:00,98.54,98.69,98.47,98.63,234079.0,97.9483,98.0974,97.8787,98.0378,234079.0
2022-10-07 14:10:00,98.62,98.8,98.48,98.58,290875.0,98.0278,98.2067,97.8887,97.9881,290875.0
2022-10-07 14:20:00,98.57,98.63,98.41,98.45,240110.0,97.9781,98.0378,97.8191,97.8588,240110.0
2022-10-07 14:30:00,98.44,98.68,98.34,98.58,247719.0,97.8489,98.0875,97.7495,97.9881,247719.0
2022-10-07 14:40:00,98.57,98.74,98.55,98.73,328079.0,97.9781,98.1471,97.9582,98.1372,328079.0
2022-10-07 14:50:00,98.73,98.91,98.68,98.87,286118.0,98.1372,98.3161,98.0875,98.2763,286118.0
2022-10-07 15:00:00,98.86,99.16,98.86,98.98,468656.0,98.2664,98.5646,98.2664,98.3857,468656.0
2022-10-07 15:10:00,98.98,99.05,98.71,98.77,399684.0,98.3857,98.4552,98.1173,98.1769,399684.0
2022-10-07 15:20:00,98.77,98.82,98.47,98.61,401094.0,98.1769,98.2266,97.8787,98.0179,401094.0
2022-10-07 15:30:00,98.61,98.65,98.29,98.65,546117.0,98.0179,98.0576,97.6998,98.0576,546117.0
2022-10-07 15:40:00,98.65,98.8,98.49,98.53,810509.0,98.0576,98.2067,97.8986,97.9384,810509.0
2022-10-07 15:50:00,98.56,98.91,98.51,98.76,2519878.0,97.9682,98.3161,97.9185,98.167,2519878.0
2022-10-10 09:30:00,99.0,99.1,97.59,97.75,1308399.0,98.4055,98.5049,97.004,97.163,1308399.0
2022-10-10 09:40:00,97.76,98.31,97.67,98.0,490816.0,97.173,97.7197,97.0835,97.4115,490816.0
2022-10-10 09:50:00,98.02,98.08,97.65,97.73,327964.0,97.4314,97.4911,97.0636,97.1432,327964.0
2022-10-10 10:00:00,97.74,97.99,97.58,97.69,366994.0,97.1531,97.4016,96.9941,97.1034,366994.0
2022-10-10 10:10:00,97.68,98.15,97.65,98.09,237667.0,97.0935,97.5606,97.0636,97.501,237667.0
2022-10-10 10:20:00,98.1,98.53,98.02,98.26,340685.0,97.5109,97.9384,97.4314,97.67,340685.0
2022-10-10 10:30:00,98.26,98.39,97.48,97.48,430809.0,97.67,97.7992,96.8947,96.8947,430809.0
2022-10-10 10:40:00,97.48,97.69,97.42,97.62,291964.0,96.8947,97.1034,96.835,97.0338,291964.0
2022-10-10 10:50:00,97.61,97.66,97.36,97.61,276025.0,97.0239,97.0736,96.7754,97.0239,276025.0
2022-10-10 11:00:00,97.6,97.79,97.47,97.76,197162.0,97.0139,97.2028,96.8847,97.173,197162.0
2022-10-10 11:10:00,97.76,97.86,97.6,97.67,193236.0,97.173,97.2724,97.0139,97.0835,193236.0
2022-10-10 11:20:00,97.67,98.04,97.63,97.76,186461.0,97.0835,97.4513,97.0438,97.173,186461.0
2022-10-10 11:30:00,97.77,97.95,97.72,97.83,159487.0,97.1829,97.3618,97.1332,97.2426,159487.0
2022-10-10 11:40:00,97.82,98.02,97.67,98.01,191910.0,97.2326,97.4314,97.0835,97.4215,191910.0
2022-10-10 11:50:00,98.0,98.25,97.98,98.03,204321.0,97.4115,97.66,97.3917,97.4414,204321.0
2022-10-10 12:00:00,98.03,98.06,97.79,97.85,163293.0,97.4414,97.4712,97.2028,97.2624,163293.0
2022-10-10 12:10:00,97.85,98.0,97.81,97.86,117567.0,97.2624,97.4115,97.2227,97.2724,117567.0
2022-10-10 12:20:00,97.86,97.87,97.47,97.52,238544.0,97.2724,97.2823,96.8847,96.9344,238544.0
2022-10-10 12:30:00,97.5,97.65,97.49,97.55,127112.0,96.9145,97.0636,96.9046,96.9642,127112.0
2022-10-10 12:40:00,97.56,97.6,97.4,97.44,161652.0,96.9742,97.0139,96.8151,96.8549,161652.0
2022-10-10 12:50:00,97.44,97.48,97.24,97.26,159927.0,96.8549,96.8947,96.6561,96.676,159927.0
2022-10-10 13:00:00,97.25,97.25,97.07,97.11,222697.0,96.666,96.666,96.4871,96.5269,222697.0
2022-10-10 13:10:00,97.11,97.45,97.01,97.37,366681.0,96.5269,96.8648,96.4275,96.7853,366681.0
2022-10-10 13:20:00,97.37,97.54,97.37,97.48,138829.0,96.7853,96.9543,96.7853,96.8947,138829.0
2022-10-10 13:30:00,97.46,97.81,97.45,97.81,217775.0,96.8748,97.2227,96.8648,97.2227,217775.0
2022-10-10 13:40:00,97.8,98.53,97.64,98.39,261354.0,97.2127,97.9384,97.0537,97.7992,261354.0
2022-10-10 13:50:00,98.38,98.71,98.32,98.39,326160.0,97.7893,98.1173,97.7296,97.7992,326160.0
2022-10-10 14:00:00,98.39,98.43,98.17,98.23,212543.0,97.7992,97.839,97.5805,97.6402,212543.0
2022-10-10 14:10:00,98.22,98.3,98.08,98.23,199537.0,97.6302,97.7097,97.4911,97.6402,199537.0
2022-10-10 14:20:00,98.24,98.41,98.06,98.32,173909.0,97.6501,97.8191,97.4712,97.7296,173909.0
2022-10-10 14:30:00,98.31,98.58,98.21,98.52,235505.0,97.7197,97.9881,97.6203,97.9284,235505.0
2022-10-10 14:40:00,98.52,98.59,98.22,98.3,197288.0,97.9284,97.998,97.6302,97.7097,197288.0
2022-10-10 14:50:00,98.33,98.38,98.08,98.2,180101.0,97.7396,97.7893,97.4911,97.6103,180101.0
2022-10-10 15:00:00,98.2,98.35,98.05,98.29,168374.0,97.6103,97.7594,97.4612,97.6998,168374.0
2022-10-10 15:10:00,98.28,98.54,98.16,98.45,251482.0,97.6899,97.9483,97.5706,97.8588,251482.0
2022-10-10 15:20:00,98.47,98.49,98.11,98.2,247985.0,97.8787,97.8986,97.5209,97.6103,247985.0
2022-10-10 15:30:00,98.2,98.44,98.13,98.29,248831.0,97.6103,97.8489,97.5408,97.6998,248831.0
2022-10-10 15:40:00,98.29,98.32,97.96,98.16,357533.0,97.6998,97.7296,97.3718,97.5706,357533.0
2022-10-10 15:50:00,98.15,98.28,97.7,97.85,1134272.0,97.5606,97.6899,97.1133,97.2624,1134272.0
2022-10-11 09:30:00,97.43,98.15,97.36,97.45,1001986.0,96.845,97.5606,96.7754,96.8648,1001986.0
2022-10-11 09:40:00,97.44,97.85,97.25,97.61,681002.0,96.8549,97.2624,96.666,97.0239,681002.0
2022-10-11 09:50:00,97.62,97.75,96.66,96.67,932260.0,97.0338,97.163,96.0796,96.0895,932260.0
2022-10-11 10:00:00,96.68,97.17,96.59,97.08,572766.0,96.0995,96.5865,96.01,96.4971,572766.0
2022-10-11 10:10:00,97.08,97.45,97.0,97.0,533700.0,96.4971,96.8648,96.4175,96.4175,533700.0
2022-10-11 10:20:00,97.0,97.29,96.88,97.12,377874.0,96.4175,96.7058,96.2983,96.5368,377874.0
2022-10-11 10:30:00,97.11,97.52,96.91,97.52,401619.0,96.5269,96.9344,96.3281,96.9344,401619.0
2022-10-11 10:40:00,97.53,97.74,97.27,97.31,375300.0,96.9444,97.1531,96.6859,96.7257,375300.0
2022-10-11 10:50:00,97.3,97.79,97.28,97.3,424733.0,96.7157,97.2028,96.6959,96.7157,424733.0
2022-10-11 11:00:00,97.31,98.04,97.28,97.63,456086.0,96.7257,97.4513,96.6959,97.0438,456086.0
2022-10-11 11:10:00,97.63,97.85,97.47,97.61,508213.0,97.0438,97.2624,96.8847,97.0239,508213.0
2022-10-11 11:20:00,97.62,98.05,97.56,97.91,534750.0,97.0338,97.4612,96.9742,97.3221,534750.0
2022-10-11 11:30:00,97.92,98.31,97.73,98.12,459211.0,97.332,97.7197,97.1432,97.5308,459211.0
2022-10-11 11:40:00,98.12,98.7,98.06,98.55,474264.0,97.5308,98.1073,97.4712,97.9582,474264.0
2022-10-11 11:50:00,98.55,98.76,98.41,98.47,400966.0,97.9582,98.167,97.8191,97.8787,400966.0
2022-10-11 12:00:00,98.48,98.49,98.03,98.13,336954.0,97.8887,97.8986,97.4414,97.5408,336954.0
2022-10-11 12:10:00,98.13,98.64,98.1,98.62,220138.0,97.5408,98.0477,97.5109,98.0278,220138.0
2022-10-11 12:20:00,98.62,98.77,98.42,98.48,336785.0,98.0278,98.1769,97.829,97.8887,336785.0
2022-10-11 12:30:00,98.47,98.83,98.42,98.8,358166.0,97.8787,98.2366,97.829,98.2067,358166.0
2022-10-11 12:40:00,98.8,99.25,98.78,99.19,682928.0,98.2067,98.654,98.1869,98.5944,682928.0
2022-10-11 12:50:00,99.19,99.21,98.65,98.75,378932.0,98.5944,98.6143,98.0576,98.157,378932.0
2022-10-11 13:00:00,98.75,98.89,98.63,98.87,262411.0,98.157,98.2962,98.0378,98.2763,262411.0
2022-10-11 13:10:00,98.87,98.93,98.57,98.76,240411.0,98.2763,98.336,97.9781,98.167,240411.0
2022-10-11 13:20:00,98.76,98.8,98.29,98.4,255294.0,98.167,98.2067,97.6998,97.8091,255294.0
2022-10-11 13:30:00,98.4,98.55,98.29,98.48,233951.0,97.8091,97.9582,97.6998,97.8887,233951.0
2022-10-11 13:40:00,98.47,98.6,98.32,98.45,271923.0,97.8787,98.0079,97.7296,97.8588,271923.0
2022-10-11 13:50:00,98.43,98.67,98.35,98.65,280450.0,97.839,98.0775,97.7594,98.0576,280450.0
2022-10-11 14:00:00,98.65,98.73,98.36,98.49,278440.0,98.0576,98.1372,97.7694,97.8986,278440.0
2022-10-11 14:10:00,98.5,98.5,98.06,98.07,356942.0,97.9085,97.9085,97.4712,97.4811,356942.0
2022-10-11 14:20:00,98.08,98.47,98.05,98.37,268007.0,97.4911,97.8787,97.4612,97.7793,268007.0
2022-10-11 14:30:00,98.39,98.5,98.19,98.24,216440.0,97.7992,97.9085,97.6004,97.6501,216440.0
2022-10-11 14:40:00,98.24,98.41,97.33,97.58,441387.0,97.6501,97.8191,96.7456,96.9941,441387.0
2022-10-11 14:50:00,97.57,97.64,96.91,96.97,441316.0,96.9841,97.0537,96.3281,96.3877,441316.0
2022-10-11 15:00:00,96.95,97.04,96.52,96.55,702313.0,96.3678,96.4573,95.9404,95.9702,702313.0
2022-10-11 15:10:00,96.54,96.79,96.31,96.74,672045.0,95.9603,96.2088,95.7317,96.1591,672045.0
2022-10-11 15:20:00,96.74,97.08,96.74,96.94,467163.0,96.1591,96.4971,96.1591,96.3579,467163.0
2022-10-11 15:30:00,96.94,97.16,96.72,97.14,525030.0,96.3579,96.5766,96.1392,96.5567,525030.0
2022-10-11 15:40:00,97.14,97.31,96.91,97.2,682107.0,96.5567,96.7257,96.3281,96.6163,682107.0
2022-10-11 15:50:00,97.2,97.35,96.84,97.14,1211107.0,96.6163,96.7654,96.2585,96.5567,1211107.0
2022-10-12 09:30:00,97.42,97.91,96.73,97.83,1136249.0,96.835,97.3221,96.1492,97.2426,1136249.0
2022-10-12 09:40:00,97.84,98.38,97.61,98.25,1018725.0,97.2525,97.7893,97.0239,97.66,1018725.0
2022-10-12 09:50:00,98.25,98.53,98.2,98.36,569985.0,97.66,97.9384,97.6103,97.7694,569985.0
2022-10-12 10:00:00,98.37,98.75,97.93,98.03,810507.0,97.7793,98.157,97.342,97.4414,810507.0
2022-10-12 10:10:00,98.04,98.11,97.67,97.99,345465.0,97.4513,97.5209,97.0835,97.4016,345465.0
2022-10-12 10:20:00,97.98,98.33,97.69,98.14,373217.0,97.3917,97.7396,97.1034,97.5507,373217.0
2022-10-12 10:30:00,98.14,98.3,97.92,97.99,465908.0,97.5507,97.7097,97.332,97.4016,465908.0
2022-10-12 10:40:00,98.0,98.0,97.49,97.73,343604.0,97.4115,97.4115,96.9046,97.1432,343604.0
2022-10-12 10:50:00,97.73,97.97,97.68,97.79,314943.0,97.1432,97.3817,97.0935,97.2028,314943.0
2022-10-12 11:00:00,97.81,98.14,97.74,98.05,317064.0,97.2227,97.5507,97.1531,97.4612,317064.0
2022-10-12 11:10:00,98.05,98.16,97.91,98.07,303211.0,97.4612,97.5706,97.3221,97.4811,303211.0
2022-10-12 11:20:00,98.07,98.2,97.75,97.91,290860.0,97.4811,97.6103,97.163,97.3221,290860.0
2022-10-12 11:30:00,97.92,98.01,97.69,97.77,317912.0,97.332,97.4215,97.1034,97.1829,317912.0
2022-10-12 11:40:00,97.8,98.09,97.75,97.9,190707.0,97.2127,97.501,97.163,97.3121,190707.0
2022-10-12 11:50:00,97.9,98.18,97.89,98.15,212353.0,97.3121,97.5905,97.3022,97.5606,212353.0
2022-10-12 12:00:00,98.13,98.21,97.56,97.65,356615.0,97.5408,97.6203,96.9742,97.0636,356615.0
2022-10-12 12:10:00,97.65,97.68,97.39,97.53,209931.0,97.0636,97.0935,96.8052,96.9444,209931.0
2022-10-12 12:20:00,97.52,97.56,97.15,97.23,213536.0,96.9344,96.9742,96.5666,96.6462,213536.0
2022-10-12 12:30:00,97.21,97.24,96.96,97.06,299839.0,96.6263,96.6561,96.3778,96.4772,299839.0
2022-10-12 12:40:00,97.06,97.32,97.05,97.26,215155.0,96.4772,96.7356,96.4672,96.676,215155.0
2022-10-12 12:50:00,97.27,97.54,97.27,97.48,154926.0,96.6859,96.9543,96.6859,96.8947,154926.0
2022-10-12 13:00:00,97.49,97.59,97.39,97.53,281250.0,96.9046,97.004,96.8052,96.9444,281250.0
2022-10-12 13:10:00,97.54,97.59,97.35,97.36,172666.0,96.9543,97.004,96.7654,96.7754,172666.0
2022-10-12 13:20:00,97.35,97.45,97.34,97.42,137540.0,96.7654,96.8648,96.7555,96.835,137540.0
2022-10-12 13:30:00,97.44,97.45,97.1,97.25,189589.0,96.8549,96.8648,96.5169,96.666,189589.0
2022-10-12 13:40:00,97.26,97.38,97.2,97.36,119944.0,96.676,96.7953,96.6163,96.7754,119944.0
2022-10-12 13:50:00,97.36,97.48,97.33,97.44,171187.0,96.7754,96.8947,96.7456,96.8549,171187.0
2022-10-12 14:00:00,97.43,97.93,97.15,97.69,582280.0,96.845,97.342,96.5666,97.1034,582280.0
2022-10-12 14:10:00,97.69,98.05,97.53,97.85,301917.0,97.1034,97.4612,96.9444,97.2624,301917.0
2022-10-12 14:20:00,97.85,98.06,97.52,97.96,322459.0,97.2624,97.4712,96.9344,97.3718,322459.0
2022-10-12 14:30:00,97.97,98.03,97.71,97.89,246581.0,97.3817,97.4414,97.1233,97.3022,246581.0
2022-10-12 14:40:00,97.89,97.99,97.72,97.77,273065.0,97.3022,97.4016,97.1332,97.1829,273065.0
2022-10-12 14:50:00,97.76,97.83,97.57,97.64,309486.0,97.173,97.2426,96.9841,97.0537,309486.0
2022-10-12 15:00:00,97.63,97.67,97.4,97.46,296391.0,97.0438,97.0835,96.8151,96.8748,296391.0
2022-10-12 15:10:00,97.46,97.72,97.4,97.71,298195.0,96.8748,97.1332,96.8151,97.1233,298195.0
2022-10-12 15:20:00,97.7,97.81,97.56,97.59,264842.0,97.1133,97.2227,96.9742,97.004,264842.0
2022-10-12 15:30:00,97.59,97.84,97.52,97.76,466869.0,97.004,97.2525,96.9344,97.173,466869.0
2022-10-12 15:40:00,97.77,97.88,97.61,97.63,499438.0,97.1829,97.2923,97.0239,97.0438,499438.0
2022-10-12 15:50:00,97.62,97.82,97.5,97.51,1514837.0,97.0338,97.2326,96.9145,96.9245,1514837.0
2022-10-13 09:30:00,95.15,95.15,94.38,94.86,2117276.0,94.5787,94.5787,93.8133,94.2904,2117276.0
2022-10-13 09:40:00,94.86,95.35,94.57,95.31,1137190.0,94.2904,94.7774,94.0021,94.7377,1137190.0
2022-10-13 09:50:00,95.3,95.66,95.16,95.66,925821.0,94.7277,95.0856,94.5886,95.0856,925821.0
2022-10-13 10:00:00,95.66,96.14,95.52,95.87,1094047.0,95.0856,95.5627,94.9464,95.2943,1094047.0
2022-10-13 10:10:00,95.88,96.08,95.58,95.59,604321.0,95.3043,95.5031,95.0061,95.016,604321.0
2022-10-13 10:20:00,95.6,95.79,95.41,95.67,548585.0,95.0259,95.2148,94.8371,95.0955,548585.0
2022-10-13 10:30:00,95.68,96.14,95.61,96.06,606299.0,95.1055,95.5627,95.0359,95.4832,606299.0
2022-10-13 10:40:00,96.04,96.34,95.87,96.24,681431.0,95.4633,95.7615,95.2943,95.6621,681431.0
2022-10-13 10:50:00,96.22,96.49,95.95,96.0,554459.0,95.6422,95.9106,95.3738,95.4235,554459.0
2022-10-13 11:00:00,95.96,96.78,95.85,96.7,654064.0,95.3838,96.1989,95.2744,96.1193,654064.0
2022-10-13 11:10:00,96.68,97.96,96.45,97.53,804876.0,96.0995,97.3718,95.8708,96.9444,804876.0
2022-10-13 11:20:00,97.55,98.88,97.42,97.91,976915.0,96.9642,98.2863,96.835,97.3221,976915.0
2022-10-13 11:30:00,97.93,99.55,97.61,99.12,935125.0,97.342,98.9522,97.0239,98.5248,935125.0
2022-10-13 11:40:00,99.15,99.69,98.42,98.62,711730.0,98.5546,99.0914,97.829,98.0278,711730.0
2022-10-13 11:50:00,98.62,98.96,98.37,98.64,426673.0,98.0278,98.3658,97.7793,98.0477,426673.0
2022-10-13 12:00:00,98.65,98.98,98.36,98.39,530744.0,98.0576,98.3857,97.7694,97.7992,530744.0
2022-10-13 12:10:00,98.39,98.42,97.74,97.8,540890.0,97.7992,97.829,97.1531,97.2127,540890.0
2022-10-13 12:20:00,97.81,98.09,97.66,97.9,342893.0,97.2227,97.501,97.0736,97.3121,342893.0
2022-10-13 12:30:00,97.89,98.17,97.83,97.94,275669.0,97.3022,97.5805,97.2426,97.3519,275669.0
2022-10-13 12:40:00,97.93,98.35,97.9,98.18,376934.0,97.342,97.7594,97.3121,97.5905,376934.0
2022-10-13 12:50:00,98.18,98.28,97.92,98.08,257241.0,97.5905,97.6899,97.332,97.4911,257241.0
2022-10-13 13:00:00,98.09,98.48,98.06,98.29,344837.0,97.501,97.8887,97.4712,97.6998,344837.0
2022-10-13 13:10:00,98.31,98.56,98.25,98.48,215546.0,97.7197,97.9682,97.66,97.8887,215546.0
2022-10-13 13:20:00,98.49,99.1,98.48,98.93,370669.0,97.8986,98.5049,97.8887,98.336,370669.0
2022-10-13 13:30:00,98.94,99.28,98.85,99.0,577187.0,98.3459,98.6839,98.2564,98.4055,577187.0
2022-10-13 13:40:00,99.0,99.09,98.74,98.92,377881.0,98.4055,98.495,98.1471,98.326,377881.0
2022-10-13 13:50:00,98.93,99.09,98.88,99.03,272444.0,98.336,98.495,98.2863,98.4354,272444.0
2022-10-13 14:00:00,99.02,99.03,98.79,98.84,328118.0,98.4254,98.4354,98.1968,98.2465,328118.0
2022-10-13 14:10:00,98.84,99.04,98.65,98.97,278845.0,98.2465,98.4453,98.0576,98.3757,278845.0
2022-10-13 14:20:00,98.97,99.01,98.54,98.61,265520.0,98.3757,98.4155,97.9483,98.0179,265520.0
2022-10-13 14:30:00,98.61,98.96,98.61,98.93,379322.0,98.0179,98.3658,98.0179,98.336,379322.0
2022-10-13 14:40:00,98.91,99.2,98.76,99.03,333239.0,98.3161,98.6043,98.167,98.4354,333239.0
2022-10-13 14:50:00,99.04,99.5,98.99,99.37,284728.0,98.4453,98.9025,98.3956,98.7733,284728.0
2022-10-13 15:00:00,99.38,99.7,99.15,99.7,389721.0,98.7833,99.1013,98.5546,99.1013,389721.0
2022-10-13 15:10:00,99.7,99.78,99.37,99.45,471697.0,99.1013,99.1808,98.7733,98.8528,471697.0
2022-10-13 15:20:00,99.45,99.46,99.2,99.27,458357.0,98.8528,98.8628,98.6043,98.6739,458357.0
2022-10-13 15:30:00,99.27,99.52,98.87,99.05,515162.0,98.6739,98.9224,98.2763,98.4552,515162.0
2022-10-13 15:40:00,99.04,99.28,98.88,99.14,700310.0,98.4453,98.6839,98.2863,98.5447,700310.0
2022-10-13 15:50:00,99.14,99.6,98.97,99.09,2046135.0,98.5447,99.0019,98.3757,98.495,2046135.0
2022-10-14 09:30:00,99.93,100.69,99.52,100.19,1362674.0,99.3299,100.0854,98.9224,99.5884,1362674.0
2022-10-14 09:40:00,100.18,100.22,99.06,99.18,595021.0,99.5784,99.6182,98.4652,98.5845,595021.0
2022-10-14 09:50:00,99.18,99.44,98.74,99.14,453455.0,98.5845,98.8429,98.1471,98.5447,453455.0
2022-10-14 10:00:00,99.13,99.13,97.9,98.35,954816.0,98.5348,98.5348,97.3121,97.7594,954816.0
2022-10-14 10:10:00,98.35,98.46,97.6,97.84,597428.0,97.7594,97.8688,97.0139,97.2525,597428.0
2022-10-14 10:20:00,97.85,98.03,97.19,97.89,591289.0,97.2624,97.4414,96.6064,97.3022,591289.0
2022-10-14 10:30:00,97.88,97.97,97.49,97.65,459627.0,97.2923,97.3817,96.9046,97.0636,459627.0
2022-10-14 10:40:00,97.64,97.81,97.13,97.2,331425.0,97.0537,97.2227,96.5468,96.6163,331425.0
2022-10-14 10:50:00,97.2,97.8,97.14,97.72,491377.0,96.6163,97.2127,96.5567,97.1332,491377.0
2022-10-14 11:00:00,97.74,98.22,97.72,97.82,446000.0,97.1531,97.6302,97.1332,97.2326,446000.0
2022-10-14 11:10:00,97.85,97.89,97.35,97.4,369714.0,97.2624,97.3022,96.7654,96.8151,369714.0
2022-10-14 11:20:00,97.41,98.13,97.41,98.09,274964.0,96.8251,97.5408,96.8251,97.501,274964.0
2022-10-14 11:30:00,98.08,98.08,97.68,97.82,327039.0,97.4911,97.4911,97.0935,97.2326,327039.0
2022-10-14 11:40:00,97.82,97.89,97.26,97.34,261533.0,97.2326,97.3022,96.676,96.7555,261533.0
2022-10-14 11:50:00,97.33,97.48,97.07,97.16,256507.0,96.7456,96.8947,96.4871,96.5766,256507.0
2022-10-14 12:00:00,97.15,97.6,96.86,96.88,369940.0,96.5666,97.0139,96.2784,96.2983,369940.0
2022-10-14 12:10:00,96.87,97.0,96.65,96.98,301511.0,96.2883,96.4175,96.0696,96.3977,301511.0
2022-10-14 12:20:00,96.97,97.15,96.9,97.11,207745.0,96.3877,96.5666,96.3181,96.5269,207745.0
2022-10-14 12:30:00,97.09,97.26,96.92,97.1,251364.0,96.507,96.676,96.338,96.5169,251364.0
2022-10-14 12:40:00,97.1,97.35,97.01,97.01,207506.0,96.5169,96.7654,96.4275,96.4275,207506.0
2022-10-14 12:50:00,97.0,97.08,96.83,97.06,163300.0,96.4175,96.4971,96.2486,96.4772,163300.0
2022-10-14 13:00:00,97.06,97.37,97.0,97.08,188914.0,96.4772,96.7853,96.4175,96.4971,188914.0
2022-10-14 13:10:00,97.08,97.25,97.03,97.06,168177.0,96.4971,96.666,96.4474,96.4772,168177.0
2022-10-14 13:20:00,97.06,97.3,96.94,97.28,194977.0,96.4772,96.7157,96.3579,96.6959,194977.0
2022-10-14 13:30:00,97.28,97.49,97.21,97.42,277857.0,96.6959,96.9046,96.6263,96.835,277857.0
2022-10-14 13:40:00,97.4,97.55,97.28,97.39,206329.0,96.8151,96.9642,96.6959,96.8052,206329.0
2022-10-14 13:50:00,97.38,97.45,97.22,97.43,162685.0,96.7953,96.8648,96.6362,96.845,162685.0
2022-10-14 14:00:00,97.44,97.44,97.03,97.17,166235.0,96.8549,96.8549,96.4474,96.5865,166235.0
2022-10-14 14:10:00,97.17,97.17,96.74,96.75,239984.0,96.5865,96.5865,96.1591,96.169,239984.0
2022-10-14 14:20:00,96.76,96.97,96.72,96.93,238528.0,96.179,96.3877,96.1392,96.348,238528.0
2022-10-14 14:30:00,96.92,96.98,96.72,96.81,214477.0,96.338,96.3977,96.1392,96.2287,214477.0
2022-10-14 14:40:00,96.81,96.94,96.64,96.92,234872.0,96.2287,96.3579,96.0597,96.338,234872.0
2022-10-14 14:50:00,96.91,96.99,96.81,96.98,201211.0,96.3281,96.4076,96.2287,96.3977,201211.0
2022-10-14 15:00:00,96.98,97.17,96.84,96.93,366190.0,96.3977,96.5865,96.2585,96.348,366190.0
2022-10-14 15:10:00,96.93,97.02,96.73,96.84,322179.0,96.348,96.4374,96.1492,96.2585,322179.0
2022-10-14 15:20:00,96.83,97.04,96.77,96.99,297023.0,96.2486,96.4573,96.1889,96.4076,297023.0
2022-10-14 15:30:00,96.99,97.19,96.8,97.02,499696.0,96.4076,96.6064,96.2187,96.4374,499696.0
2022-10-14 15:40:00,97.02,97.02,96.69,96.84,596215.0,96.4374,96.4374,96.1094,96.2585,596215.0
2022-10-14 15:50:00,96.84,97.04,96.37,96.58,2580157.0,96.2585,96.4573,95.7913,96.0001,2580157.0
2022-10-17 09:30:00,98.87,100.5,98.83,100.49,1891115.0,98.2763,99.8965,98.2366,99.8866,1891115.0
2022-10-17 09:40:00,100.5,100.93,100.29,100.53,1202880.0,99.8965,100.3239,99.6878,99.9263,1202880.0
2022-10-17 09:50:00,100.55,100.73,99.92,100.21,1045463.0,99.9462,100.1251,99.32,99.6083,1045463.0
2022-10-17 10:00:00,100.2,100.34,99.97,99.99,501890.0,99.5983,99.7375,99.3697,99.3896,501890.0
2022-10-17 10:10:00,99.98,100.63,99.98,100.46,435046.0,99.3796,100.0257,99.3796,99.8568,435046.0
2022-10-17 10:20:00,100.47,100.52,99.99,100.31,432265.0,99.8667,99.9164,99.3896,99.7077,432265.0
2022-10-17 10:30:00,100.31,100.52,100.13,100.39,264574.0,99.7077,99.9164,99.5287,99.7872,264574.0
2022-10-17 10:40:00,100.38,100.58,100.24,100.31,273583.0,99.7772,99.976,99.6381,99.7077,273583.0
2022-10-17 10:50:00,100.28,100.29,99.84,100.12,451333.0,99.6778,99.6878,99.2405,99.5188,451333.0
2022-10-17 11:00:00,100.11,100.34,99.94,99.96,324462.0,99.5089,99.7375,99.3399,99.3598,324462.0
2022-10-17 11:10:00,99.96,100.15,99.66,99.69,337457.0,99.3598,99.5486,99.0616,99.0914,337457.0
2022-10-17 11:20:00,99.69,100.09,99.65,100.07,409240.0,99.0914,99.489,99.0516,99.4691,409240.0
2022-10-17 11:30:00,100.07,100.11,99.87,100.05,366351.0,99.4691,99.5089,99.2703,99.4492,366351.0
2022-10-17 11:40:00,100.04,100.33,100.04,100.32,290578.0,99.4393,99.7275,99.4393,99.7176,290578.0
2022-10-17 11:50:00,100.32,100.33,100.07,100.13,517079.0,99.7176,99.7275,99.4691,99.5287,517079.0
2022-10-17 12:00:00,100.13,100.33,100.01,100.23,337216.0,99.5287,99.7275,99.4095,99.6281,337216.0
2022-10-17 12:10:00,100.22,100.23,99.69,99.7,382149.0,99.6182,99.6281,99.0914,99.1013,382149.0
2022-10-17 12:20:00,99.69,100.09,99.64,100.05,337294.0,99.0914,99.489,99.0417,99.4492,337294.0
2022-10-17 12:30:00,100.05,100.31,99.99,100.11,345114.0,99.4492,99.7077,99.3896,99.5089,345114.0
2022-10-17 12:40:00,100.12,100.17,99.87,100.04,269900.0,99.5188,99.5685,99.2703,99.4393,269900.0
2022-10-17 12:50:00,100.03,100.27,100.0,100.14,193074.0,99.4293,99.6679,99.3995,99.5387,193074.0
2022-10-17 13:00:00,100.13,100.29,99.93,100.17,187224.0,99.5287,99.6878,99.3299,99.5685,187224.0
2022-10-17 13:10:00,100.17,100.32,100.09,100.15,226125.0,99.5685,99.7176,99.489,99.5486,226125.0
2022-10-17 13:20:00,100.15,100.47,100.09,100.39,273084.0,99.5486,99.8667,99.489,99.7872,273084.0
2022-10-17 13:30:00,100.38,100.59,100.32,100.58,451766.0,99.7772,99.986,99.7176,99.976,451766.0
2022-10-17 13:40:00,100.58,100.73,100.47,100.69,279788.0,99.976,100.1251,99.8667,100.0854,279788.0
2022-10-17 13:50:00,100.7,100.77,100.62,100.73,246222.0,100.0953,100.1649,100.0158,100.1251,246222.0
2022-10-17 14:00:00,100.72,100.89,100.52,100.66,301231.0,100.1152,100.2842,99.9164,100.0556,301231.0
2022-10-17 14:10:00,100.67,100.72,100.52,100.6,221717.0,100.0655,100.1152,99.9164,99.9959,221717.0
2022-10-17 14:20:00,100.6,100.6,100.2,100.43,231164.0,99.9959,99.9959,99.5983,99.8269,231164.0
2022-10-17 14:30:00,100.43,100.47,100.23,100.47,206992.0,99.8269,99.8667,99.6281,99.8667,206992.0
2022-10-17 14:40:00,100.47,100.56,100.43,100.45,246632.0,99.8667,99.9562,99.8269,99.8468,246632.0
2022-10-17 14:50:00,100.46,100.47,100.26,100.28,329140.0,99.8568,99.8667,99.658,99.6778,329140.0
2022-10-17 15:00:00,100.27,100.32,100.06,100.11,432415.0,99.6679,99.7176,99.4592,99.5089,432415.0
2022-10-17 15:10:00,100.11,100.28,100.03,100.23,458619.0,99.5089,99.6778,99.4293,99.6281,458619.0
2022-10-17 15:20:00,100.23,100.31,100.01,100.23,368196.0,99.6281,99.7077,99.4095,99.6281,368196.0
2022-10-17 15:30:00,100.23,100.23,100.02,100.1,463276.0,99.6281,99.6281,99.4194,99.4989,463276.0
2022-10-17 15:40:00,100.09,100.3,100.05,100.09,710925.0,99.489,99.6977,99.4492,99.489,710925.0
2022-10-17 15:50:00,100.1,100.32,99.69,100.02,2179620.0,99.4989,99.7176,99.0914,99.4194,2179620.0
2022-10-18 09:30:00,103.13,103.47,101.51,101.51,1664687.0,102.5107,102.8487,100.9005,100.9005,1664687.0
2022-10-18 09:40:00,101.52,101.83,101.3,101.51,950478.0,100.9104,101.2185,100.6917,100.9005,950478.0
2022-10-18 09:50:00,101.51,101.73,101.09,101.4,688851.0,100.9005,101.1191,100.483,100.7911,688851.0
2022-10-18 10:00:00,101.41,101.82,101.32,101.77,451260.0,100.8011,101.2086,100.7116,101.1589,451260.0
2022-10-18 10:10:00,101.76,102.0,101.6,101.88,689309.0,101.149,101.3875,100.9899,101.2682,689309.0
2022-10-18 10:20:00,101.9,101.91,101.37,101.38,492175.0,101.2881,101.2981,100.7613,100.7712,492175.0
2022-10-18 10:30:00,101.38,101.53,101.12,101.28,432896.0,100.7712,100.9203,100.5128,100.6718,432896.0
2022-10-18 10:40:00,101.29,101.86,101.28,101.85,416777.0,100.6818,101.2484,100.6718,101.2384,416777.0
2022-10-18 10:50:00,101.84,101.84,101.46,101.51,312486.0,101.2285,101.2285,100.8508,100.9005,312486.0
2022-10-18 11:00:00,101.5,101.5,100.95,101.03,399121.0,100.8905,100.8905,100.3438,100.4233,399121.0
2022-10-18 11:10:00,101.02,101.12,100.32,100.35,571206.0,100.4134,100.5128,99.7176,99.7474,571206.0
2022-10-18 11:20:00,100.35,100.43,100.12,100.34,292432.0,99.7474,99.8269,99.5188,99.7375,292432.0
2022-10-18 11:30:00,100.34,100.51,100.13,100.28,446107.0,99.7375,99.9065,99.5287,99.6778,446107.0
2022-10-18 11:40:00,100.28,100.74,100.13,100.62,457068.0,99.6778,100.1351,99.5287,100.0158,457068.0
2022-10-18 11:50:00,100.6,100.83,100.53,100.79,290619.0,99.9959,100.2245,99.9263,100.1848,290619.0
2022-10-18 12:00:00,100.78,101.12,100.44,100.99,317026.0,100.1748,100.5128,99.8369,100.3836,317026.0
2022-10-18 12:10:00,100.98,101.19,100.86,101.07,276375.0,100.3736,100.5824,100.2544,100.4631,276375.0
2022-10-18 12:20:00,101.06,101.06,100.58,100.86,221588.0,100.4532,100.4532,99.976,100.2544,221588.0
2022-10-18 12:30:00,100.86,101.23,100.68,101.17,252507.0,100.2544,100.6221,100.0754,100.5625,252507.0
2022-10-18 12:40:00,101.16,101.36,100.9,101.04,372420.0,100.5526,100.7514,100.2941,100.4333,372420.0
2022-10-18 12:50:00,101.04,101.26,100.89,100.93,258034.0,100.4333,100.652,100.2842,100.3239,258034.0
2022-10-18 13:00:00,100.93,101.0,100.36,100.65,374411.0,100.3239,100.3935,99.7574,100.0456,374411.0
2022-10-18 13:10:00,100.66,100.92,100.6,100.76,187145.0,100.0556,100.314,99.9959,100.155,187145.0
2022-10-18 13:20:00,100.76,100.96,100.53,100.92,216110.0,100.155,100.3538,99.9263,100.314,216110.0
2022-10-18 13:30:00,100.91,101.18,100.79,101.01,224913.0,100.3041,100.5724,100.1848,100.4035,224913.0
2022-10-18 13:40:00,101.01,101.07,100.82,101.04,155274.0,100.4035,100.4631,100.2146,100.4333,155274.0
2022-10-18 13:50:00,101.04,101.25,100.97,101.09,215366.0,100.4333,100.642,100.3637,100.483,215366.0
2022-10-18 14:00:00,101.07,101.13,100.73,100.78,276387.0,100.4631,100.5227,100.1251,100.1748,276387.0
2022-10-18 14:10:00,100.8,100.96,100.74,100.81,230815.0,100.1947,100.3538,100.1351,100.2047,230815.0
2022-10-18 14:20:00,100.81,101.04,100.74,100.96,186465.0,100.2047,100.4333,100.1351,100.3538,186465.0
2022-10-18 14:30:00,100.96,100.96,100.36,100.47,328939.0,100.3538,100.3538,99.7574,99.8667,328939.0
2022-10-18 14:40:00,100.48,100.57,99.97,100.23,579062.0,99.8766,99.9661,99.3697,99.6281,579062.0
2022-10-18 14:50:00,100.2,100.49,100.09,100.39,319959.0,99.5983,99.8866,99.489,99.7872,319959.0
2022-10-18 15:00:00,100.39,100.46,100.06,100.24,385061.0,99.7872,99.8568,99.4592,99.6381,385061.0
2022-10-18 15:10:00,100.26,100.35,100.05,100.22,246290.0,99.658,99.7474,99.4492,99.6182,246290.0
2022-10-18 15:20:00,100.22,100.5,100.12,100.48,215129.0,99.6182,99.8965,99.5188,99.8766,215129.0
2022-10-18 15:30:00,100.48,100.89,100.4,100.73,357844.0,99.8766,100.2842,99.7971,100.1251,357844.0
2022-10-18 15:40:00,100.74,100.98,100.67,100.79,413224.0,100.1351,100.3736,100.0655,100.1848,413224.0
2022-10-18 15:50:00,100.79,101.04,100.36,100.8,1388344.0,100.1848,100.4333,99.7574,100.1947,1388344.0
2022-10-19 09:30:00,100.0,101.02,99.6,100.47,1536197.0,99.3995,100.4134,99.0019,99.8667,1536197.0
2022-10-19 09:40:00,100.46,100.54,99.31,99.4,872858.0,99.8568,99.9363,98.7137,98.8031,872858.0
2022-10-19 09:50:00,99.39,99.89,99.37,99.61,743474.0,98.7932,99.2902,98.7733,99.0119,743474.0
2022-10-19 10:00:00,99.61,100.36,99.34,100.25,614303.0,99.0119,99.7574,98.7435,99.648,614303.0
2022-10-19 10:10:00,100.25,100.61,100.03,100.46,725388.0,99.648,100.0059,99.4293,99.8568,725388.0
2022-10-19 10:20:00,100.45,100.79,100.31,100.71,694927.0,99.8468,100.1848,99.7077,100.1053,694927.0
2022-10-19 10:30:00,100.72,100.8,100.45,100.8,419411.0,100.1152,100.1947,99.8468,100.1947,419411.0
2022-10-19 10:40:00,100.79,100.81,100.47,100.61,429696.0,100.1848,100.2047,99.8667,100.0059,429696.0
2022-10-19 10:50:00,100.61,100.67,100.17,100.33,414481.0,100.0059,100.0655,99.5685,99.7275,414481.0
2022-10-19 11:00:00,100.33,100.33,99.98,100.22,413865.0,99.7275,99.7275,99.3796,99.6182,413865.0
2022-10-19 11:10:00,100.22,100.59,100.18,100.48,299812.0,99.6182,99.986,99.5784,99.8766,299812.0
2022-10-19 11:20:00,100.48,100.55,99.98,100.12,238209.0,99.8766,99.9462,99.3796,99.5188,238209.0
2022-10-19 11:30:00,100.11,100.28,99.79,100.28,440681.0,99.5089,99.6778,99.1908,99.6778,440681.0
2022-10-19 11:40:00,100.28,100.42,100.07,100.38,269696.0,99.6778,99.817,99.4691,99.7772,269696.0
2022-10-19 11:50:00,100.38,100.71,100.28,100.62,445396.0,99.7772,100.1053,99.6778,100.0158,445396.0
2022-10-19 12:00:00,100.61,100.66,100.22,100.31,241856.0,100.0059,100.0556,99.6182,99.7077,241856.0
2022-10-19 12:10:00,100.31,100.58,100.18,100.54,212750.0,99.7077,99.976,99.5784,99.9363,212750.0
2022-10-19 12:20:00,100.54,100.55,100.07,100.17,234207.0,99.9363,99.9462,99.4691,99.5685,234207.0
2022-10-19 12:30:00,100.16,100.38,100.11,100.17,232342.0,99.5586,99.7772,99.5089,99.5685,232342.0
2022-10-19 12:40:00,100.16,100.17,99.59,99.67,345075.0,99.5586,99.5685,98.992,99.0715,345075.0
2022-10-19 12:50:00,99.66,99.86,99.52,99.63,178630.0,99.0616,99.2604,98.9224,99.0317,178630.0
2022-10-19 13:00:00,99.62,99.72,98.92,99.09,506882.0,99.0218,99.1212,98.326,98.495,506882.0
2022-10-19 13:10:00,99.08,99.19,99.01,99.04,314101.0,98.4851,98.5944,98.4155,98.4453,314101.0
2022-10-19 13:20:00,99.04,99.37,99.04,99.16,228388.0,98.4453,98.7733,98.4453,98.5646,228388.0
2022-10-19 13:30:00,99.16,99.32,99.02,99.06,195608.0,98.5646,98.7236,98.4254,98.4652,195608.0
2022-10-19 13:40:00,99.05,99.26,98.97,99.12,243445.0,98.4552,98.664,98.3757,98.5248,243445.0
2022-10-19 13:50:00,99.13,99.29,99.04,99.27,181704.0,98.5348,98.6938,98.4453,98.6739,181704.0
2022-10-19 14:00:00,99.26,99.69,99.14,99.56,268940.0,98.664,99.0914,98.5447,98.9622,268940.0
2022-10-19 14:10:00,99.56,99.76,99.46,99.51,275603.0,98.9622,99.161,98.8628,98.9125,275603.0
2022-10-19 14:20:00,99.51,99.71,99.41,99.63,198820.0,98.9125,99.1113,98.8131,99.0317,198820.0
2022-10-19 14:30:00,99.62,99.65,99.49,99.53,150332.0,99.0218,99.0516,98.8926,98.9323,150332.0
2022-10-19 14:40:00,99.53,99.58,99.37,99.45,190541.0,98.9323,98.982,98.7733,98.8528,190541.0
2022-10-19 14:50:00,99.44,99.45,99.26,99.31,202825.0,98.8429,98.8528,98.664,98.7137,202825.0
2022-10-19 15:00:00,99.32,99.44,99.14,99.42,380435.0,98.7236,98.8429,98.5447,98.823,380435.0
2022-10-19 15:10:00,99.43,99.7,99.39,99.61,281211.0,98.8329,99.1013,98.7932,99.0119,281211.0
2022-10-19 15:20:00,99.61,99.66,99.29,99.39,299861.0,99.0119,99.0616,98.6938,98.7932,299861.0
2022-10-19 15:30:00,99.39,99.51,99.28,99.38,361732.0,98.7932,98.9125,98.6839,98.7833,361732.0
2022-10-19 15:40:00,99.38,99.58,99.33,99.37,480735.0,98.7833,98.982,98.7336,98.7733,480735.0
2022-10-19 15:50:00,99.36,99.72,99.27,99.7,1338038.0,98.7634,99.1212,98.6739,99.1013,1338038.0
2022-10-20 09:30:00,100.15,100.7,99.97,100.15,1183278.0,99.5486,100.0953,99.3697,99.5486,1183278.0
2022-10-20 09:40:00,100.17,100.76,99.86,100.74,685074.0,99.5685,100.155,99.2604,100.1351,685074.0
2022-10-20 09:50:00,100.75,101.18,100.71,100.87,421953.0,100.145,100.5724,100.1053,100.2643,421953.0
2022-10-20 10:00:00,100.88,101.84,100.75,101.76,693241.0,100.2742,101.2285,100.145,101.149,693241.0
2022-10-20 10:10:00,101.77,102.08,101.43,102.08,498990.0,101.1589,101.467,100.8209,101.467,498990.0
2022-10-20 10:20:00,102.08,102.26,102.05,102.18,632961.0,101.467,101.646,101.4372,101.5664,632961.0
2022-10-20 10:30:00,102.19,102.32,101.6,101.91,482428.0,101.5764,101.7056,100.9899,101.2981,482428.0
2022-10-20 10:40:00,101.91,102.02,101.56,101.91,253563.0,101.2981,101.4074,100.9502,101.2981,253563.0
2022-10-20 10:50:00,101.91,102.0,101.65,101.97,229457.0,101.2981,101.3875,101.0396,101.3577,229457.0
2022-10-20 11:00:00,101.97,102.01,101.38,101.66,370873.0,101.3577,101.3975,100.7712,101.0496,370873.0
2022-10-20 11:10:00,101.65,101.85,101.37,101.39,292904.0,101.0396,101.2384,100.7613,100.7812,292904.0
2022-10-20 11:20:00,101.4,101.58,101.13,101.32,342010.0,100.7911,100.97,100.5227,100.7116,342010.0
2022-10-20 11:30:00,101.33,101.79,101.31,101.69,308047.0,100.7215,101.1788,100.7017,101.0794,308047.0
2022-10-20 11:40:00,101.68,101.88,101.64,101.84,313553.0,101.0694,101.2682,101.0297,101.2285,313553.0
2022-10-20 11:50:00,101.84,101.93,101.59,101.69,334044.0,101.2285,101.3179,100.98,101.0794,334044.0
2022-10-20 12:00:00,101.69,101.73,101.1,101.24,283777.0,101.0794,101.1191,100.4929,100.6321,283777.0
2022-10-20 12:10:00,101.24,101.61,101.13,101.3,437854.0,100.6321,100.9999,100.5227,100.6917,437854.0
2022-10-20 12:20:00,101.28,101.33,100.81,100.94,410568.0,100.6718,100.7215,100.2047,100.3339,410568.0
2022-10-20 12:30:00,100.93,101.04,100.74,100.87,244742.0,100.3239,100.4333,100.1351,100.2643,244742.0
2022-10-20 12:40:00,100.87,100.98,100.65,100.85,223167.0,100.2643,100.3736,100.0456,100.2444,223167.0
2022-10-20 12:50:00,100.87,100.92,100.74,100.82,209359.0,100.2643,100.314,100.1351,100.2146,209359.0
2022-10-20 13:00:00,100.82,100.89,100.32,100.39,315638.0,100.2146,100.2842,99.7176,99.7872,315638.0
2022-10-20 13:10:00,100.38,100.59,100.29,100.39,313663.0,99.7772,99.986,99.6878,99.7872,313663.0
2022-10-20 13:20:00,100.39,100.56,100.29,100.47,290226.0,99.7872,99.9562,99.6878,99.8667,290226.0
2022-10-20 13:30:00,100.48,100.53,100.29,100.47,287882.0,99.8766,99.9263,99.6878,99.8667,287882.0
2022-10-20 13:40:00,100.47,100.47,99.85,99.94,357864.0,99.8667,99.8667,99.2504,99.3399,357864.0
2022-10-20 13:50:00,99.93,100.05,99.79,100.05,361522.0,99.3299,99.4492,99.1908,99.4492,361522.0
2022-10-20 14:00:00,100.04,100.09,99.7,99.83,251126.0,99.4393,99.489,99.1013,99.2305,251126.0
2022-10-20 14:10:00,99.83,99.96,99.71,99.9,270926.0,99.2305,99.3598,99.1113,99.3001,270926.0
2022-10-20 14:20:00,99.89,99.96,99.74,99.81,242218.0,99.2902,99.3598,99.1411,99.2107,242218.0
2022-10-20 14:30:00,99.8,100.0,99.75,99.83,271974.0,99.2007,99.3995,99.151,99.2305,271974.0
2022-10-20 14:40:00,99.84,99.84,99.61,99.66,296985.0,99.2405,99.2405,99.0119,99.0616,296985.0
2022-10-20 14:50:00,99.67,99.99,99.6,99.82,441666.0,99.0715,99.3896,99.0019,99.2206,441666.0
2022-10-20 15:00:00,99.83,100.06,99.76,99.98,348371.0,99.2305,99.4592,99.161,99.3796,348371.0
2022-10-20 15:10:00,99.99,100.02,99.8,99.83,319336.0,99.3896,99.4194,99.2007,99.2305,319336.0
2022-10-20 15:20:00,99.84,99.85,99.65,99.76,432780.0,99.2405,99.2504,99.0516,99.161,432780.0
2022-10-20 15:30:00,99.75,99.75,99.39,99.57,483828.0,99.151,99.151,98.7932,98.9721,483828.0
2022-10-20 15:40:00,99.56,99.9,99.5,99.84,486610.0,98.9622,99.3001,98.9025,99.2405,486610.0
2022-10-20 15:50:00,99.85,100.14,99.77,99.97,1863148.0,99.2504,99.5387,99.1709,99.3697,1863148.0
2022-10-21 09:30:00,97.85,98.91,97.72,98.78,3704592.0,97.2624,98.3161,97.1332,98.1869,3704592.0
2022-10-21 09:40:00,98.79,100.27,98.46,99.59,1522918.0,98.1968,99.6679,97.8688,98.992,1522918.0
2022-10-21 09:50:00,99.6,100.0,99.28,99.99,804225.0,99.0019,99.3995,98.6839,99.3896,804225.0
2022-10-21 10:00:00,99.99,100.25,99.68,99.95,972064.0,99.3896,99.648,99.0814,99.3498,972064.0
2022-10-21 10:10:00,99.96,100.11,99.67,99.8,667551.0,99.3598,99.5089,99.0715,99.2007,667551.0
2022-10-21 10:20:00,99.8,99.94,99.19,99.3,486928.0,99.2007,99.3399,98.5944,98.7037,486928.0
2022-10-21 10:30:00,99.3,99.63,99.07,99.19,426311.0,98.7037,99.0317,98.4751,98.5944,426311.0
2022-10-21 10:40:00,99.19,99.48,99.06,99.35,589069.0,98.5944,98.8826,98.4652,98.7534,589069.0
2022-10-21 10:50:00,99.33,99.49,98.69,98.75,469040.0,98.7336,98.8926,98.0974,98.157,469040.0
2022-10-21 11:00:00,98.75,98.82,98.38,98.51,513450.0,98.157,98.2266,97.7893,97.9185,513450.0
2022-10-21 11:10:00,98.51,98.63,98.31,98.41,444680.0,97.9185,98.0378,97.7197,97.8191,444680.0
2022-10-21 11:20:00,98.42,98.72,98.27,98.65,476395.0,97.829,98.1272,97.6799,98.0576,476395.0
2022-10-21 11:30:00,98.65,99.08,98.61,98.78,431778.0,98.0576,98.4851,98.0179,98.1869,431778.0
2022-10-21 11:40:00,98.78,99.39,98.72,99.38,426003.0,98.1869,98.7932,98.1272,98.7833,426003.0
2022-10-21 11:50:00,99.39,99.74,99.32,99.74,391427.0,98.7932,99.1411,98.7236,99.1411,391427.0
2022-10-21 12:00:00,99.74,100.04,99.7,99.74,767346.0,99.1411,99.4393,99.1013,99.1411,767346.0
2022-10-21 12:10:00,99.74,99.76,99.35,99.43,312761.0,99.1411,99.161,98.7534,98.8329,312761.0
2022-10-21 12:20:00,99.43,99.7,99.33,99.37,379671.0,98.8329,99.1013,98.7336,98.7733,379671.0
2022-10-21 12:30:00,99.37,99.75,99.33,99.46,298584.0,98.7733,99.151,98.7336,98.8628,298584.0
2022-10-21 12:40:00,99.45,99.92,99.44,99.87,322695.0,98.8528,99.32,98.8429,99.2703,322695.0
2022-10-21 12:50:00,99.87,100.0,99.67,99.75,312278.0,99.2703,99.3995,99.0715,99.151,312278.0
2022-10-21 13:00:00,99.76,99.87,99.6,99.64,246122.0,99.161,99.2703,99.0019,99.0417,246122.0
2022-10-21 13:10:00,99.65,99.81,99.59,99.78,237448.0,99.0516,99.2107,98.992,99.1808,237448.0
2022-10-21 13:20:00,99.76,99.85,99.6,99.7,258113.0,99.161,99.2504,99.0019,99.1013,258113.0
2022-10-21 13:30:00,99.7,100.01,99.7,99.94,259699.0,99.1013,99.4095,99.1013,99.3399,259699.0
2022-10-21 13:40:00,99.95,100.17,99.88,100.16,355461.0,99.3498,99.5685,99.2802,99.5586,355461.0
2022-10-21 13:50:00,100.17,100.46,100.15,100.45,287365.0,99.5685,99.8568,99.5486,99.8468,287365.0
2022-10-21 14:00:00,100.46,100.72,100.42,100.61,329787.0,99.8568,100.1152,99.817,100.0059,329787.0
2022-10-21 14:10:00,100.62,100.69,100.25,100.35,486388.0,100.0158,100.0854,99.648,99.7474,486388.0
2022-10-21 14:20:00,100.35,100.49,100.31,100.47,251341.0,99.7474,99.8866,99.7077,99.8667,251341.0
2022-10-21 14:30:00,100.48,100.65,100.32,100.43,270619.0,99.8766,100.0456,99.7176,99.8269,270619.0
2022-10-21 14:40:00,100.43,100.54,100.21,100.34,247238.0,99.8269,99.9363,99.6083,99.7375,247238.0
2022-10-21 14:50:00,100.35,100.38,100.11,100.35,317799.0,99.7474,99.7772,99.5089,99.7474,317799.0
2022-10-21 15:00:00,100.35,100.58,100.31,100.51,310313.0,99.7474,99.976,99.7077,99.9065,310313.0
2022-10-21 15:10:00,100.5,100.83,100.45,100.81,343282.0,99.8965,100.2245,99.8468,100.2047,343282.0
2022-10-21 15:20:00,100.81,101.02,100.78,100.96,374164.0,100.2047,100.4134,100.1748,100.3538,374164.0
2022-10-21 15:30:00,100.96,101.07,100.88,101.05,550456.0,100.3538,100.4631,100.2742,100.4432,550456.0
2022-10-21 15:40:00,101.05,101.17,100.96,101.01,626485.0,100.4432,100.5625,100.3538,100.4035,626485.0
2022-10-21 15:50:00,101.0,101.31,100.95,101.11,1790474.0,100.3935,100.7017,100.3438,100.5029,1790474.0
2022-10-24 09:30:00,101.73,101.93,100.63,100.95,1559250.0,101.1191,101.3179,100.0257,100.3438,1559250.0
2022-10-24 09:40:00,100.96,101.96,100.56,101.11,1089750.0,100.3538,101.3478,99.9562,100.5029,1089750.0
2022-10-24 09:50:00,101.13,101.75,101.06,101.29,514036.0,100.5227,101.139,100.4532,100.6818,514036.0
2022-10-24 10:00:00,101.3,101.32,100.0,100.15,863883.0,100.6917,100.7116,99.3995,99.5486,863883.0
2022-10-24 10:10:00,100.13,100.49,100.07,100.45,457907.0,99.5287,99.8866,99.4691,99.8468,457907.0
2022-10-24 10:20:00,100.47,100.51,99.98,100.47,506380.0,99.8667,99.9065,99.3796,99.8667,506380.0
2022-10-24 10:30:00,100.47,101.26,100.42,101.18,876192.0,99.8667,100.652,99.817,100.5724,876192.0
2022-10-24 10:40:00,101.17,101.47,101.01,101.13,689228.0,100.5625,100.8607,100.4035,100.5227,689228.0
2022-10-24 10:50:00,101.13,101.8,101.12,101.73,587159.0,100.5227,101.1887,100.5128,101.1191,587159.0
2022-10-24 11:00:00,101.74,101.83,101.36,101.47,452709.0,101.1291,101.2185,100.7514,100.8607,452709.0
2022-10-24 11:10:00,101.48,101.72,101.21,101.32,403419.0,100.8706,101.1092,100.6023,100.7116,403419.0
2022-10-24 11:20:00,101.34,101.75,101.34,101.63,402368.0,100.7315,101.139,100.7315,101.0197,402368.0
2022-10-24 11:30:00,101.63,101.82,101.4,101.68,357917.0,101.0197,101.2086,100.7911,101.0694,357917.0
2022-10-24 11:40:00,101.68,101.7,101.23,101.42,259638.0,101.0694,101.0893,100.6221,100.811,259638.0
2022-10-24 11:50:00,101.42,101.79,101.42,101.74,338553.0,100.811,101.1788,100.811,101.1291,338553.0
2022-10-24 12:00:00,101.75,101.87,101.59,101.72,304100.0,101.139,101.2583,100.98,101.1092,304100.0
2022-10-24 12:10:00,101.72,102.17,101.7,102.08,510337.0,101.1092,101.5565,101.0893,101.467,510337.0
2022-10-24 12:20:00,102.09,102.29,101.92,102.04,425261.0,101.477,101.6758,101.308,101.4273,425261.0
2022-10-24 12:30:00,102.04,102.09,101.81,101.96,270768.0,101.4273,101.477,101.1987,101.3478,270768.0
2022-10-24 12:40:00,101.96,102.19,101.91,102.17,186018.0,101.3478,101.5764,101.2981,101.5565,186018.0
2022-10-24 12:50:00,102.17,102.33,102.12,102.15,228750.0,101.5565,101.7155,101.5068,101.5366,228750.0
2022-10-24 13:00:00,102.16,102.19,101.96,102.09,194205.0,101.5466,101.5764,101.3478,101.477,194205.0
2022-10-24 13:10:00,102.09,102.1,101.87,101.96,224611.0,101.477,101.4869,101.2583,101.3478,224611.0
2022-10-24 13:20:00,101.97,101.98,101.69,101.74,418558.0,101.3577,101.3676,101.0794,101.1291,418558.0
2022-10-24 13:30:00,101.73,101.76,101.46,101.6,269163.0,101.1191,101.149,100.8508,100.9899,269163.0
2022-10-24 13:40:00,101.61,101.87,101.59,101.69,276102.0,100.9999,101.2583,100.98,101.0794,276102.0
2022-10-24 13:50:00,101.69,101.78,101.59,101.63,172522.0,101.0794,101.1688,100.98,101.0197,172522.0
2022-10-24 14:00:00,101.65,101.83,101.61,101.73,265057.0,101.0396,101.2185,100.9999,101.1191,265057.0
2022-10-24 14:10:00,101.73,101.95,101.69,101.88,337075.0,101.1191,101.3378,101.0794,101.2682,337075.0
2022-10-24 14:20:00,101.87,101.92,101.78,101.86,357841.0,101.2583,101.308,101.1688,101.2484,357841.0
2022-10-24 14:30:00,101.85,102.05,101.83,102.04,224449.0,101.2384,101.4372,101.2185,101.4273,224449.0
2022-10-24 14:40:00,102.05,102.25,101.97,102.21,367225.0,101.4372,101.636,101.3577,101.5963,367225.0
2022-10-24 14:50:00,102.19,102.21,102.1,102.2,380154.0,101.5764,101.5963,101.4869,101.5863,380154.0
2022-10-24 15:00:00,102.2,102.46,102.14,102.4,522823.0,101.5863,101.8448,101.5267,101.7851,522823.0
2022-10-24 15:10:00,102.39,102.73,102.39,102.71,430277.0,101.7752,102.1131,101.7752,102.0933,430277.0
2022-10-24 15:20:00,102.72,102.75,102.56,102.71,376647.0,102.1032,102.133,101.9442,102.0933,376647.0
2022-10-24 15:30:00,102.72,102.75,102.55,102.66,503299.0,102.1032,102.133,101.9342,102.0436,503299.0
2022-10-24 15:40:00,102.66,102.69,102.51,102.52,518263.0,102.0436,102.0734,101.8945,101.9044,518263.0
2022-10-24 15:50:00,102.52,102.62,102.33,102.51,1576538.0,101.9044,102.0038,101.7155,101.8945,1576538.0
2022-10-25 09:30:00,102.9,103.71,102.75,103.05,1739620.0,102.2821,103.0872,102.133,102.4312,1739620.0
2022-10-25 09:40:00,103.06,103.61,102.72,103.6,789085.0,102.4412,102.9879,102.1032,102.9779,789085.0
2022-10-25 09:50:00,103.61,103.69,103.31,103.63,780010.0,102.9879,103.0674,102.6897,103.0077,780010.0
2022-10-25 10:00:00,103.63,104.03,103.47,103.85,667378.0,103.0077,103.4053,102.8487,103.2264,667378.0
2022-10-25 10:10:00,103.85,103.99,103.57,103.62,375196.0,103.2264,103.3656,102.9481,102.9978,375196.0
2022-10-25 10:20:00,103.62,103.86,103.47,103.74,383125.0,102.9978,103.2363,102.8487,103.1171,383125.0
2022-10-25 10:30:00,103.73,103.79,103.18,103.3,360300.0,103.1071,103.1668,102.5604,102.6797,360300.0
2022-10-25 10:40:00,103.31,103.32,103.11,103.19,354418.0,102.6897,102.6996,102.4909,102.5704,354418.0
2022-10-25 10:50:00,103.19,103.57,103.16,103.39,324907.0,102.5704,102.9481,102.5406,102.7692,324907.0
2022-10-25 11:00:00,103.41,103.83,103.32,103.69,517838.0,102.7891,103.2065,102.6996,103.0674,517838.0
2022-10-25 11:10:00,103.69,103.74,103.44,103.72,381098.0,103.0674,103.1171,102.8189,103.0972,381098.0
2022-10-25 11:20:00,103.72,103.75,103.5,103.66,364955.0,103.0972,103.127,102.8785,103.0375,364955.0
2022-10-25 11:30:00,103.66,103.77,103.53,103.77,320945.0,103.0375,103.1469,102.9083,103.1469,320945.0
2022-10-25 11:40:00,103.77,103.9,103.67,103.87,278378.0,103.1469,103.2761,103.0475,103.2463,278378.0
2022-10-25 11:50:00,103.86,103.93,103.77,103.82,198017.0,103.2363,103.3059,103.1469,103.1966,198017.0
2022-10-25 12:00:00,103.82,103.95,103.72,103.83,481778.0,103.1966,103.3258,103.0972,103.2065,481778.0
2022-10-25 12:10:00,103.84,103.96,103.79,103.94,259457.0,103.2165,103.3357,103.1668,103.3159,259457.0
2022-10-25 12:20:00,103.95,103.95,103.73,103.75,310244.0,103.3258,103.3258,103.1071,103.127,310244.0
2022-10-25 12:30:00,103.75,103.8,103.4,103.4,417491.0,103.127,103.1767,102.7791,102.7791,417491.0
2022-10-25 12:40:00,103.4,103.41,103.23,103.33,421810.0,102.7791,102.7891,102.6101,102.7095,421810.0
2022-10-25 12:50:00,103.34,103.41,103.15,103.2,276398.0,102.7195,102.7891,102.5306,102.5803,276398.0
2022-10-25 13:00:00,103.21,103.28,102.79,103.09,422408.0,102.5903,102.6598,102.1728,102.471,422408.0
2022-10-25 13:10:00,103.09,103.15,102.89,103.02,341132.0,102.471,102.5306,102.2722,102.4014,341132.0
2022-10-25 13:20:00,103.02,103.26,102.96,103.2,235954.0,102.4014,102.64,102.3418,102.5803,235954.0
2022-10-25 13:30:00,103.21,103.45,103.21,103.27,268592.0,102.5903,102.8288,102.5903,102.6499,268592.0
2022-10-25 13:40:00,103.27,103.37,103.19,103.31,344462.0,102.6499,102.7493,102.5704,102.6897,344462.0
2022-10-25 13:50:00,103.3,103.45,103.22,103.41,226963.0,102.6797,102.8288,102.6002,102.7891,226963.0
2022-10-25 14:00:00,103.41,103.63,103.38,103.57,273688.0,102.7891,103.0077,102.7592,102.9481,273688.0
2022-10-25 14:10:00,103.57,103.66,103.47,103.63,225072.0,102.9481,103.0375,102.8487,103.0077,225072.0
2022-10-25 14:20:00,103.63,103.75,103.55,103.74,306187.0,103.0077,103.127,102.9282,103.1171,306187.0
2022-10-25 14:30:00,103.75,103.96,103.63,103.94,425329.0,103.127,103.3357,103.0077,103.3159,425329.0
2022-10-25 14:40:00,103.94,104.0,103.73,103.83,489475.0,103.3159,103.3755,103.1071,103.2065,489475.0
2022-10-25 14:50:00,103.83,104.0,103.82,103.85,557902.0,103.2065,103.3755,103.1966,103.2264,557902.0
2022-10-25 15:00:00,103.86,104.21,103.84,104.17,747371.0,103.2363,103.5842,103.2165,103.5445,747371.0
2022-10-25 15:10:00,104.17,104.43,104.11,104.36,787224.0,103.5445,103.8029,103.4848,103.7333,787224.0
2022-10-25 15:20:00,104.36,104.64,104.29,104.56,745814.0,103.7333,104.0117,103.6638,103.9321,745814.0
2022-10-25 15:30:00,104.56,104.77,104.52,104.76,935591.0,103.9321,104.1409,103.8924,104.1309,935591.0
2022-10-25 15:40:00,104.77,104.82,104.68,104.75,1410099.0,104.1409,104.1906,104.0514,104.121,1410099.0
2022-10-25 15:50:00,104.75,104.76,104.23,104.56,2771413.0,104.121,104.1309,103.6041,103.9321,2771413.0
2022-10-26 09:30:00,96.43,96.64,95.15,96.61,9231109.0,95.851,96.0597,94.5787,96.0299,9231109.0
2022-10-26 09:40:00,96.59,96.95,96.22,96.61,4760698.0,96.01,96.3678,95.6422,96.0299,4760698.0
2022-10-26 09:50:00,96.62,96.9,96.41,96.53,2550471.0,96.0398,96.3181,95.8311,95.9504,2550471.0
2022-10-26 10:00:00,96.52,97.2,96.25,96.53,2776224.0,95.9404,96.6163,95.672,95.9504,2776224.0
2022-10-26 10:10:00,96.54,97.09,96.48,96.93,2260249.0,95.9603,96.507,95.9007,96.348,2260249.0
2022-10-26 10:20:00,96.93,97.01,96.47,96.73,1821430.0,96.348,96.4275,95.8907,96.1492,1821430.0
2022-10-26 10:30:00,96.74,97.61,96.7,97.6,2213137.0,96.1591,97.0239,96.1193,97.0139,2213137.0
2022-10-26 10:40:00,97.61,97.86,97.41,97.69,1960612.0,97.0239,97.2724,96.8251,97.1034,1960612.0
2022-10-26 10:50:00,97.69,97.76,97.09,97.16,1244019.0,97.1034,97.173,96.507,96.5766,1244019.0
2022-10-26 11:00:00,97.16,97.79,97.16,97.67,1245109.0,96.5766,97.2028,96.5766,97.0835,1245109.0
2022-10-26 11:10:00,97.67,97.96,97.63,97.8,1253931.0,97.0835,97.3718,97.0438,97.2127,1253931.0
2022-10-26 11:20:00,97.81,97.95,97.56,97.94,1088831.0,97.2227,97.3618,96.9742,97.3519,1088831.0
2022-10-26 11:30:00,97.94,98.11,97.78,98.08,1453526.0,97.3519,97.5209,97.1929,97.4911,1453526.0
2022-10-26 11:40:00,98.08,98.31,97.98,98.05,1076348.0,97.4911,97.7197,97.3917,97.4612,1076348.0
2022-10-26 11:50:00,98.04,98.08,97.67,97.81,1065079.0,97.4513,97.4911,97.0835,97.2227,1065079.0
2022-10-26 12:00:00,97.81,97.91,97.54,97.58,732627.0,97.2227,97.3221,96.9543,96.9941,732627.0
2022-10-26 12:10:00,97.58,97.73,97.25,97.39,715848.0,96.9941,97.1432,96.666,96.8052,715848.0
2022-10-26 12:20:00,97.39,97.44,97.15,97.24,657520.0,96.8052,96.8549,96.5666,96.6561,657520.0
2022-10-26 12:30:00,97.25,97.33,97.09,97.12,748469.0,96.666,96.7456,96.507,96.5368,748469.0
2022-10-26 12:40:00,97.12,97.19,96.89,97.09,844023.0,96.5368,96.6064,96.3082,96.507,844023.0
2022-10-26 12:50:00,97.09,97.13,96.8,96.9,1381492.0,96.507,96.5468,96.2187,96.3181,1381492.0
2022-10-26 13:00:00,96.9,97.16,96.71,96.75,956652.0,96.3181,96.5766,96.1293,96.169,956652.0
2022-10-26 13:10:00,96.75,96.89,96.57,96.64,766158.0,96.169,96.3082,95.9901,96.0597,766158.0
2022-10-26 13:20:00,96.64,96.71,96.31,96.36,907835.0,96.0597,96.1293,95.7317,95.7814,907835.0
2022-10-26 13:30:00,96.35,96.39,96.18,96.36,815639.0,95.7714,95.8112,95.6025,95.7814,815639.0
2022-10-26 13:40:00,96.35,96.42,96.29,96.29,685540.0,95.7714,95.841,95.7118,95.7118,685540.0
2022-10-26 13:50:00,96.3,96.41,96.1,96.15,595901.0,95.7217,95.8311,95.5229,95.5726,595901.0
2022-10-26 14:00:00,96.14,96.38,96.11,96.12,548631.0,95.5627,95.8013,95.5329,95.5428,548631.0
2022-10-26 14:10:00,96.13,96.18,95.98,95.98,817770.0,95.5528,95.6025,95.4037,95.4037,817770.0
2022-10-26 14:20:00,95.98,95.99,95.77,95.77,649262.0,95.4037,95.4136,95.1949,95.1949,649262.0
2022-10-26 14:30:00,95.77,95.81,95.55,95.61,961528.0,95.1949,95.2347,94.9762,95.0359,961528.0
2022-10-26 14:40:00,95.61,95.62,95.33,95.53,1068857.0,95.0359,95.0458,94.7576,94.9564,1068857.0
2022-10-26 14:50:00,95.53,95.54,95.22,95.36,1037769.0,94.9564,94.9663,94.6482,94.7874,1037769.0
2022-10-26 15:00:00,95.36,95.37,95.0,95.12,1371335.0,94.7874,94.7973,94.4296,94.5488,1371335.0
2022-10-26 15:10:00,95.12,95.36,94.96,95.25,1859061.0,94.5488,94.7874,94.3898,94.678,1859061.0
2022-10-26 15:20:00,95.25,95.29,94.97,95.04,1111032.0,94.678,94.7178,94.3997,94.4693,1111032.0
2022-10-26 15:30:00,95.04,95.06,94.71,94.73,1908601.0,94.4693,94.4892,94.1413,94.1612,1908601.0
2022-10-26 15:40:00,94.73,95.18,94.69,94.95,2177724.0,94.1612,94.6085,94.1214,94.3799,2177724.0
2022-10-26 15:50:00,94.95,95.45,94.72,94.92,5204049.0,94.3799,94.8768,94.1512,94.35,5204049.0
2022-10-27 09:30:00,94.56,95.43,93.69,93.75,3687908.0,93.9922,94.857,93.1274,93.1871,3687908.0
2022-10-27 09:40:00,93.76,93.82,93.05,93.1,3056449.0,93.197,93.2566,92.4913,92.541,3056449.0
2022-10-27 09:50:00,93.1,93.21,92.2,92.42,2734628.0,92.541,92.6503,91.6464,91.865,2734628.0
2022-10-27 10:00:00,92.42,93.51,92.22,93.51,2363003.0,91.865,92.9485,91.6662,92.9485,2363003.0
2022-10-27 10:10:00,93.51,93.98,93.28,93.87,1763372.0,92.9485,93.4157,92.7199,93.3063,1763372.0
2022-10-27 10:20:00,93.87,94.14,93.69,93.82,1693659.0,93.3063,93.5747,93.1274,93.2566,1693659.0
2022-10-27 10:30:00,93.83,94.07,93.5,93.6,1347416.0,93.2666,93.5051,92.9386,93.038,1347416.0
2022-10-27 10:40:00,93.6,93.63,93.27,93.36,956004.0,93.038,93.0678,92.7099,92.7994,956004.0
2022-10-27 10:50:00,93.36,93.98,93.35,93.61,829384.0,92.7994,93.4157,92.7895,93.0479,829384.0
2022-10-27 11:00:00,93.59,94.21,93.53,94.03,919106.0,93.028,93.6443,92.9684,93.4654,919106.0
2022-10-27 11:10:00,94.03,94.25,93.66,93.76,791922.0,93.4654,93.6841,93.0976,93.197,791922.0
2022-10-27 11:20:00,93.75,94.0,93.68,93.76,568037.0,93.1871,93.4356,93.1175,93.197,568037.0
2022-10-27 11:30:00,93.76,93.87,93.28,93.28,691137.0,93.197,93.3063,92.7199,92.7199,691137.0
2022-10-27 11:40:00,93.29,93.41,93.07,93.13,787138.0,92.7298,92.8491,92.5111,92.5708,787138.0
2022-10-27 11:50:00,93.12,93.3,93.04,93.25,531910.0,92.5608,92.7398,92.4813,92.6901,531910.0
2022-10-27 12:00:00,93.26,93.64,93.19,93.34,564771.0,92.7,93.0777,92.6304,92.7795,564771.0
2022-10-27 12:10:00,93.34,93.36,93.07,93.07,581730.0,92.7795,92.7994,92.5111,92.5111,581730.0
2022-10-27 12:20:00,93.07,93.13,92.56,92.56,781278.0,92.5111,92.5708,92.0042,92.0042,781278.0
2022-10-27 12:30:00,92.56,93.07,92.54,92.86,755723.0,92.0042,92.5111,91.9843,92.3024,755723.0
2022-10-27 12:40:00,92.87,93.03,92.73,92.78,862328.0,92.3123,92.4714,92.1732,92.2229,862328.0
2022-10-27 12:50:00,92.79,92.87,92.65,92.72,735389.0,92.2328,92.3123,92.0937,92.1632,735389.0
2022-10-27 13:00:00,92.73,92.86,92.55,92.83,623705.0,92.1732,92.3024,91.9943,92.2726,623705.0
2022-10-27 13:10:00,92.82,93.38,92.79,93.23,815758.0,92.2626,92.8193,92.2328,92.6702,815758.0
2022-10-27 13:20:00,93.23,93.3,92.75,92.84,491836.0,92.6702,92.7398,92.1931,92.2825,491836.0
2022-10-27 13:30:00,92.84,92.89,92.66,92.67,357106.0,92.2825,92.3322,92.1036,92.1135,357106.0
2022-10-27 13:40:00,92.67,92.76,92.46,92.48,463871.0,92.1135,92.203,91.9048,91.9247,463871.0
2022-10-27 13:50:00,92.47,92.49,92.29,92.31,440341.0,91.9147,91.9346,91.7358,91.7557,440341.0
2022-10-27 14:00:00,92.31,92.38,92.21,92.22,634802.0,91.7557,91.8253,91.6563,91.6662,634802.0
2022-10-27 14:10:00,92.22,92.32,92.11,92.18,618396.0,91.6662,91.7656,91.5569,91.6265,618396.0
2022-10-27 14:20:00,92.18,92.2,92.06,92.1,676888.0,91.6265,91.6464,91.5072,91.547,676888.0
2022-10-27 14:30:00,92.09,92.14,92.0,92.01,733984.0,91.537,91.5867,91.4476,91.4575,733984.0
2022-10-27 14:40:00,92.02,92.02,91.8,91.83,805587.0,91.4674,91.4674,91.2488,91.2786,805587.0
2022-10-27 14:50:00,91.83,91.92,91.81,91.9,753086.0,91.2786,91.368,91.2587,91.3482,753086.0
2022-10-27 15:00:00,91.89,92.21,91.88,91.93,800145.0,91.3382,91.6563,91.3283,91.378,800145.0
2022-10-27 15:10:00,91.94,92.32,91.92,92.25,795830.0,91.3879,91.7656,91.368,91.6961,795830.0
2022-10-27 15:20:00,92.25,92.36,92.11,92.27,841701.0,91.6961,91.8054,91.5569,91.7159,841701.0
2022-10-27 15:30:00,92.26,92.43,92.22,92.31,1023378.0,91.706,91.875,91.6662,91.7557,1023378.0
2022-10-27 15:40:00,92.31,92.37,92.1,92.22,1173632.0,91.7557,91.8153,91.547,91.6662,1173632.0
2022-10-27 15:50:00,92.22,92.37,92.12,92.22,3009236.0,91.6662,91.8153,91.5668,91.6662,3009236.0
2022-10-28 09:30:00,92.27,93.16,92.13,93.11,2756408.0,91.7159,92.6006,91.5768,92.5509,2756408.0
2022-10-28 09:40:00,93.12,93.43,93.0,93.17,1367339.0,92.5608,92.869,92.4416,92.6105,1367339.0
2022-10-28 09:50:00,93.17,93.18,92.45,92.48,972731.0,92.6105,92.6205,91.8949,91.9247,972731.0
2022-10-28 10:00:00,92.5,92.93,92.2,92.92,1375162.0,91.9446,92.372,91.6464,92.362,1375162.0
2022-10-28 10:10:00,92.93,93.16,92.66,93.03,1227687.0,92.372,92.6006,92.1036,92.4714,1227687.0
2022-10-28 10:20:00,93.02,93.41,92.74,93.25,950737.0,92.4614,92.8491,92.1831,92.6901,950737.0
2022-10-28 10:30:00,93.25,93.88,93.25,93.75,1123543.0,92.6901,93.3163,92.6901,93.1871,1123543.0
2022-10-28 10:40:00,93.75,94.13,93.59,94.08,946746.0,93.1871,93.5648,93.028,93.5151,946746.0
2022-10-28 10:50:00,94.08,94.38,93.99,94.26,875103.0,93.5151,93.8133,93.4256,93.694,875103.0
2022-10-28 11:00:00,94.26,94.96,94.19,94.91,1139179.0,93.694,94.3898,93.6244,94.3401,1139179.0
2022-10-28 11:10:00,94.91,95.02,94.37,94.5,847334.0,94.3401,94.4494,93.8033,93.9326,847334.0
2022-10-28 11:20:00,94.5,94.7,94.44,94.53,502952.0,93.9326,94.1314,93.8729,93.9624,502952.0
2022-10-28 11:30:00,94.53,94.71,94.34,94.71,544415.0,93.9624,94.1413,93.7735,94.1413,544415.0
2022-10-28 11:40:00,94.71,94.92,94.7,94.77,486029.0,94.1413,94.35,94.1314,94.2009,486029.0
2022-10-28 11:50:00,94.77,94.8,94.6,94.62,323384.0,94.2009,94.2308,94.032,94.0518,323384.0
2022-10-28 12:00:00,94.62,94.71,94.2,94.44,615893.0,94.0518,94.1413,93.6344,93.8729,615893.0
2022-10-28 12:10:00,94.44,94.61,94.32,94.48,553729.0,93.8729,94.0419,93.7536,93.9127,553729.0
2022-10-28 12:20:00,94.48,94.83,94.45,94.8,424866.0,93.9127,94.2606,93.8829,94.2308,424866.0
2022-10-28 12:30:00,94.81,94.98,94.77,94.77,405542.0,94.2407,94.4097,94.2009,94.2009,405542.0
2022-10-28 12:40:00,94.77,94.84,94.54,94.71,347223.0,94.2009,94.2705,93.9723,94.1413,347223.0
2022-10-28 12:50:00,94.71,94.96,94.69,94.94,289940.0,94.1413,94.3898,94.1214,94.3699,289940.0
2022-10-28 13:00:00,94.94,95.29,94.87,95.27,500578.0,94.3699,94.7178,94.3003,94.6979,500578.0
2022-10-28 13:10:00,95.27,95.38,95.18,95.24,621220.0,94.6979,94.8073,94.6085,94.6681,621220.0
2022-10-28 13:20:00,95.24,95.33,95.12,95.27,373486.0,94.6681,94.7576,94.5488,94.6979,373486.0
2022-10-28 13:30:00,95.27,95.34,95.23,95.25,373047.0,94.6979,94.7675,94.6582,94.678,373047.0
2022-10-28 13:40:00,95.25,95.3,95.16,95.26,362153.0,94.678,94.7277,94.5886,94.688,362153.0
2022-10-28 13:50:00,95.26,95.47,95.24,95.39,461602.0,94.688,94.8967,94.6681,94.8172,461602.0
2022-10-28 14:00:00,95.39,95.46,95.26,95.34,356611.0,94.8172,94.8868,94.688,94.7675,356611.0
2022-10-28 14:10:00,95.34,95.7,95.31,95.63,468210.0,94.7675,95.1253,94.7377,95.0558,468210.0
2022-10-28 14:20:00,95.63,95.87,95.62,95.85,537123.0,95.0558,95.2943,95.0458,95.2744,537123.0
2022-10-28 14:30:00,95.86,96.22,95.84,96.15,842342.0,95.2844,95.6422,95.2645,95.5726,842342.0
2022-10-28 14:40:00,96.16,96.39,96.05,96.29,710297.0,95.5826,95.8112,95.4732,95.7118,710297.0
2022-10-28 14:50:00,96.3,96.42,96.18,96.34,595493.0,95.7217,95.841,95.6025,95.7615,595493.0
2022-10-28 15:00:00,96.34,96.48,96.12,96.26,682582.0,95.7615,95.9007,95.5428,95.682,682582.0
2022-10-28 15:10:00,96.27,96.48,96.22,96.46,590250.0,95.6919,95.9007,95.6422,95.8808,590250.0
2022-10-28 15:20:00,96.46,96.52,96.3,96.51,759522.0,95.8808,95.9404,95.7217,95.9305,759522.0
2022-10-28 15:30:00,96.5,96.55,96.3,96.44,774140.0,95.9205,95.9702,95.7217,95.8609,774140.0
2022-10-28 15:40:00,96.43,96.43,96.27,96.29,954534.0,95.851,95.851,95.6919,95.7118,954534.0
2022-10-28 15:50:00,96.29,96.51,96.13,96.27,2326121.0,95.7118,95.9305,95.5528,95.6919,2326121.0
2022-10-31 09:30:00,95.45,96.03,94.96,95.27,1426066.0,94.8768,95.4534,94.3898,94.6979,1426066.0
2022-10-31 09:40:00,95.26,95.26,94.28,94.52,1045259.0,94.688,94.688,93.7139,93.9524,1045259.0
2022-10-31 09:50:00,94.52,94.64,94.13,94.58,663102.0,93.9524,94.0717,93.5648,94.0121,663102.0
2022-10-31 10:00:00,94.56,94.81,94.39,94.52,524924.0,93.9922,94.2407,93.8232,93.9524,524924.0
2022-10-31 10:10:00,94.51,94.68,94.2,94.45,574438.0,93.9425,94.1115,93.6344,93.8829,574438.0
2022-10-31 10:20:00,94.44,94.51,94.02,94.15,501326.0,93.8729,93.9425,93.4554,93.5847,501326.0
2022-10-31 10:30:00,94.15,94.27,93.98,94.08,593971.0,93.5847,93.7039,93.4157,93.5151,593971.0
2022-10-31 10:40:00,94.1,94.57,94.05,94.41,470827.0,93.535,94.0021,93.4853,93.8431,470827.0
2022-10-31 10:50:00,94.42,94.56,94.26,94.37,474602.0,93.853,93.9922,93.694,93.8033,474602.0
2022-10-31 11:00:00,94.36,94.74,94.34,94.53,360858.0,93.7934,94.1711,93.7735,93.9624,360858.0
2022-10-31 11:10:00,94.53,94.72,94.28,94.34,417263.0,93.9624,94.1512,93.7139,93.7735,417263.0
2022-10-31 11:20:00,94.34,94.72,94.28,94.67,387955.0,93.7735,94.1512,93.7139,94.1015,387955.0
2022-10-31 11:30:00,94.67,94.84,94.59,94.63,393035.0,94.1015,94.2705,94.022,94.0618,393035.0
2022-10-31 11:40:00,94.64,94.98,94.63,94.97,393856.0,94.0717,94.4097,94.0618,94.3997,393856.0
2022-10-31 11:50:00,94.97,95.12,94.44,94.73,576436.0,94.3997,94.5488,93.8729,94.1612,576436.0
2022-10-31 12:00:00,94.73,94.93,94.57,94.63,438386.0,94.1612,94.36,94.0021,94.0618,438386.0
2022-10-31 12:10:00,94.62,95.13,94.62,95.01,378507.0,94.0518,94.5588,94.0518,94.4395,378507.0
2022-10-31 12:20:00,95.01,95.03,94.74,94.83,378758.0,94.4395,94.4594,94.1711,94.2606,378758.0
2022-10-31 12:30:00,94.83,94.9,94.71,94.82,301791.0,94.2606,94.3302,94.1413,94.2506,301791.0
2022-10-31 12:40:00,94.82,94.91,94.53,94.65,367386.0,94.2506,94.3401,93.9624,94.0817,367386.0
2022-10-31 12:50:00,94.65,94.76,94.55,94.55,235657.0,94.0817,94.191,93.9823,93.9823,235657.0
2022-10-31 13:00:00,94.56,94.78,94.35,94.76,334885.0,93.9922,94.2109,93.7835,94.191,334885.0
2022-10-31 13:10:00,94.76,94.84,94.66,94.81,284093.0,94.191,94.2705,94.0916,94.2407,284093.0
2022-10-31 13:20:00,94.82,94.99,94.77,94.97,233390.0,94.2506,94.4196,94.2009,94.3997,233390.0
2022-10-31 13:30:00,94.96,95.19,94.94,95.15,403696.0,94.3898,94.6184,94.3699,94.5787,403696.0
2022-10-31 13:40:00,95.15,95.17,94.88,94.9,259490.0,94.5787,94.5985,94.3103,94.3302,259490.0
2022-10-31 13:50:00,94.91,94.95,94.78,94.93,259778.0,94.3401,94.3799,94.2109,94.36,259778.0
2022-10-31 14:00:00,94.92,94.96,94.64,94.68,272527.0,94.35,94.3898,94.0717,94.1115,272527.0
2022-10-31 14:10:00,94.67,94.82,94.64,94.71,206926.0,94.1015,94.2506,94.0717,94.1413,206926.0
2022-10-31 14:20:00,94.7,94.75,94.62,94.66,224877.0,94.1314,94.1811,94.0518,94.0916,224877.0
2022-10-31 14:30:00,94.64,94.82,94.62,94.81,253877.0,94.0717,94.2506,94.0518,94.2407,253877.0
2022-10-31 14:40:00,94.81,94.83,94.61,94.63,247195.0,94.2407,94.2606,94.0419,94.0618,247195.0
2022-10-31 14:50:00,94.63,94.84,94.54,94.62,306892.0,94.0618,94.2705,93.9723,94.0518,306892.0
2022-10-31 15:00:00,94.63,94.65,94.2,94.26,412455.0,94.0618,94.0817,93.6344,93.694,412455.0
2022-10-31 15:10:00,94.26,94.35,94.13,94.26,445387.0,93.694,93.7835,93.5648,93.694,445387.0
2022-10-31 15:20:00,94.25,94.49,94.21,94.45,397626.0,93.6841,93.9226,93.6443,93.8829,397626.0
2022-10-31 15:30:00,94.45,94.69,94.35,94.68,498032.0,93.8829,94.1214,93.7835,94.1115,498032.0
2022-10-31 15:40:00,94.68,94.77,94.58,94.61,512565.0,94.1115,94.2009,94.0121,94.0419,512565.0
2022-10-31 15:50:00,94.62,94.63,94.28,94.52,2247668.0,94.0518,94.0618,93.7139,93.9524,2247668.0
2022-11-01 09:30:00,95.45,96.03,94.62,95.1,1774096.0,94.8768,95.4534,94.0518,94.529,1774096.0
2022-11-01 09:40:00,95.09,95.19,94.16,94.2,1202476.0,94.519,94.6184,93.5946,93.6344,1202476.0
2022-11-01 09:50:00,94.19,94.35,93.93,94.21,1060152.0,93.6244,93.7835,93.366,93.6443,1060152.0
2022-11-01 10:00:00,94.22,94.29,93.39,93.41,1155718.0,93.6542,93.7238,92.8292,92.8491,1155718.0
2022-11-01 10:10:00,93.41,93.51,92.9,92.91,706465.0,92.8491,92.9485,92.3422,92.3521,706465.0
2022-11-01 10:20:00,92.9,93.5,92.75,93.49,664671.0,92.3422,92.9386,92.1931,92.9286,664671.0
2022-11-01 10:30:00,93.49,93.49,92.93,92.95,475323.0,92.9286,92.9286,92.372,92.3919,475323.0
2022-11-01 10:40:00,92.95,92.97,92.51,92.6,597095.0,92.3919,92.4117,91.9545,92.044,597095.0
2022-11-01 10:50:00,92.61,92.7,92.3,92.4,621411.0,92.0539,92.1434,91.7458,91.8452,621411.0
2022-11-01 11:00:00,92.4,92.53,92.23,92.42,915387.0,91.8452,91.9744,91.6762,91.865,915387.0
2022-11-01 11:10:00,92.41,92.61,92.32,92.37,657844.0,91.8551,92.0539,91.7656,91.8153,657844.0
2022-11-01 11:20:00,92.38,92.56,92.32,92.46,525503.0,91.8253,92.0042,91.7656,91.9048,525503.0
2022-11-01 11:30:00,92.46,92.54,92.13,92.23,506756.0,91.9048,91.9843,91.5768,91.6762,506756.0
2022-11-01 11:40:00,92.21,92.27,91.91,92.0,761119.0,91.6563,91.7159,91.3581,91.4476,761119.0
2022-11-01 11:50:00,92.0,92.26,91.94,92.13,562825.0,91.4476,91.706,91.3879,91.5768,562825.0
2022-11-01 12:00:00,92.13,92.59,92.08,92.39,645953.0,91.5768,92.034,91.5271,91.8352,645953.0
2022-11-01 12:10:00,92.38,92.47,91.98,91.98,675586.0,91.8253,91.9147,91.4277,91.4277,675586.0
2022-11-01 12:20:00,91.98,92.16,91.88,91.89,707718.0,91.4277,91.6066,91.3283,91.3382,707718.0
2022-11-01 12:30:00,91.89,91.93,91.57,91.7,781626.0,91.3382,91.378,91.0201,91.1494,781626.0
2022-11-01 12:40:00,91.7,91.82,91.62,91.74,881558.0,91.1494,91.2686,91.0698,91.1891,881558.0
2022-11-01 12:50:00,91.73,91.85,91.6,91.8,908789.0,91.1792,91.2985,91.05,91.2488,908789.0
2022-11-01 13:00:00,91.81,91.88,91.63,91.72,766012.0,91.2587,91.3283,91.0798,91.1692,766012.0
2022-11-01 13:10:00,91.72,92.03,91.7,91.92,587902.0,91.1692,91.4774,91.1494,91.368,587902.0
2022-11-01 13:20:00,91.91,91.97,91.72,91.73,328410.0,91.3581,91.4177,91.1692,91.1792,328410.0
2022-11-01 13:30:00,91.74,91.8,91.65,91.72,334218.0,91.1891,91.2488,91.0997,91.1692,334218.0
2022-11-01 13:40:00,91.72,91.9,91.72,91.77,336288.0,91.1692,91.3482,91.1692,91.2189,336288.0
2022-11-01 13:50:00,91.78,91.94,91.73,91.91,443628.0,91.2289,91.3879,91.1792,91.3581,443628.0
2022-11-01 14:00:00,91.91,91.96,91.72,91.77,465873.0,91.3581,91.4078,91.1692,91.2189,465873.0
2022-11-01 14:10:00,91.77,91.79,91.51,91.53,547912.0,91.2189,91.2388,90.9605,90.9804,547912.0
2022-11-01 14:20:00,91.52,91.56,91.34,91.43,688350.0,90.9704,91.0102,90.7915,90.881,688350.0
2022-11-01 14:30:00,91.42,91.5,91.29,91.34,636963.0,90.871,90.9506,90.7418,90.7915,636963.0
2022-11-01 14:40:00,91.34,91.39,91.01,91.02,826695.0,90.7915,90.8412,90.4635,90.4734,826695.0
2022-11-01 14:50:00,91.01,91.47,91.0,91.34,1025309.0,90.4635,90.9207,90.4536,90.7915,1025309.0
2022-11-01 15:00:00,91.33,91.37,91.06,91.17,762959.0,90.7816,90.8213,90.5132,90.6225,762959.0
2022-11-01 15:10:00,91.17,91.18,90.8,90.96,1020995.0,90.6225,90.6325,90.2548,90.4138,1020995.0
2022-11-01 15:20:00,90.96,91.01,90.67,90.7,1339702.0,90.4138,90.4635,90.1256,90.1554,1339702.0
2022-11-01 15:30:00,90.7,90.77,90.64,90.67,1380204.0,90.1554,90.225,90.0957,90.1256,1380204.0
2022-11-01 15:40:00,90.67,90.77,90.47,90.61,2082821.0,90.1256,90.225,89.9268,90.0659,2082821.0
2022-11-01 15:50:00,90.61,90.7,90.37,90.47,4229138.0,90.0659,90.1554,89.8274,89.9268,4229138.0
2022-11-02 09:30:00,90.99,91.06,90.2,90.63,2065506.0,90.4436,90.5132,89.6584,90.0858,2065506.0
2022-11-02 09:40:00,90.63,90.89,90.18,90.24,985671.0,90.0858,90.3442,89.6385,89.6981,985671.0
2022-11-02 09:50:00,90.22,90.63,90.02,90.02,1028270.0,89.6783,90.0858,89.4795,89.4795,1028270.0
2022-11-02 10:00:00,90.02,90.31,89.91,89.97,1541385.0,89.4795,89.7677,89.3701,89.4298,1541385.0
2022-11-02 10:10:00,89.97,90.06,89.68,90.04,1130553.0,89.4298,89.5192,89.1415,89.4993,1130553.0
2022-11-02 10:20:00,90.05,90.1,89.8,89.85,833720.0,89.5093,89.559,89.2608,89.3105,833720.0
2022-11-02 10:30:00,89.86,90.01,89.72,89.86,798407.0,89.3204,89.4695,89.1813,89.3204,798407.0
2022-11-02 10:40:00,89.86,89.97,89.73,89.87,618367.0,89.3204,89.4298,89.1912,89.3304,618367.0
2022-11-02 10:50:00,89.87,89.92,89.66,89.7,496751.0,89.3304,89.3801,89.1216,89.1614,496751.0
2022-11-02 11:00:00,89.7,89.75,89.4,89.41,720871.0,89.1614,89.2111,88.8632,88.8731,720871.0
2022-11-02 11:10:00,89.42,89.46,89.04,89.16,845670.0,88.8831,88.9228,88.5053,88.6246,845670.0
2022-11-02 11:20:00,89.16,89.25,89.1,89.18,761054.0,88.6246,88.7141,88.565,88.6445,761054.0
2022-11-02 11:30:00,89.17,89.34,89.08,89.33,527801.0,88.6346,88.8035,88.5451,88.7936,527801.0
2022-11-02 11:40:00,89.33,89.37,89.1,89.22,524488.0,88.7936,88.8334,88.565,88.6843,524488.0
2022-11-02 11:50:00,89.21,89.29,89.1,89.28,583606.0,88.6743,88.7538,88.565,88.7439,583606.0
2022-11-02 12:00:00,89.28,89.33,89.08,89.17,575126.0,88.7439,88.7936,88.5451,88.6346,575126.0
2022-11-02 12:10:00,89.16,89.25,89.06,89.2,506486.0,88.6246,88.7141,88.5252,88.6644,506486.0
2022-11-02 12:20:00,89.21,89.34,89.06,89.08,534496.0,88.6743,88.8035,88.5252,88.5451,534496.0
2022-11-02 12:30:00,89.08,89.31,89.07,89.21,607409.0,88.5451,88.7737,88.5352,88.6743,607409.0
2022-11-02 12:40:00,89.23,89.45,89.2,89.34,525970.0,88.6942,88.9129,88.6644,88.8035,525970.0
2022-11-02 12:50:00,89.34,89.51,89.26,89.42,373226.0,88.8035,88.9725,88.724,88.8831,373226.0
2022-11-02 13:00:00,89.43,89.48,89.31,89.41,288943.0,88.893,88.9427,88.7737,88.8731,288943.0
2022-11-02 13:10:00,89.4,89.41,89.24,89.25,251231.0,88.8632,88.8731,88.7041,88.7141,251231.0
2022-11-02 13:20:00,89.25,89.3,89.15,89.22,290131.0,88.7141,88.7638,88.6147,88.6843,290131.0
2022-11-02 13:30:00,89.23,89.38,89.2,89.38,460597.0,88.6942,88.8433,88.6644,88.8433,460597.0
2022-11-02 13:40:00,89.38,89.75,89.38,89.64,768709.0,88.8433,89.2111,88.8433,89.1017,768709.0
2022-11-02 13:50:00,89.64,89.91,89.63,89.67,704230.0,89.1017,89.3701,89.0918,89.1316,704230.0
2022-11-02 14:00:00,89.67,91.11,89.21,90.41,2795628.0,89.1316,90.5629,88.6743,89.8671,2795628.0
2022-11-02 14:10:00,90.4,90.55,89.93,90.41,1114555.0,89.8572,90.0063,89.39,89.8671,1114555.0
2022-11-02 14:20:00,90.41,90.87,90.22,90.87,981509.0,89.8671,90.3244,89.6783,90.3244,981509.0
2022-11-02 14:30:00,90.87,91.18,89.2,89.94,2503883.0,90.3244,90.6325,88.6644,89.3999,2503883.0
2022-11-02 14:40:00,89.91,90.8,89.66,89.79,1601502.0,89.3701,90.2548,89.1216,89.2508,1601502.0
2022-11-02 14:50:00,89.78,89.98,88.52,88.95,1793683.0,89.2409,89.4397,87.9885,88.4159,1793683.0
2022-11-02 15:00:00,88.95,89.55,88.77,89.45,1411079.0,88.4159,89.0123,88.237,88.9129,1411079.0
2022-11-02 15:10:00,89.44,89.44,88.46,88.48,1114777.0,88.9029,88.9029,87.9288,87.9487,1114777.0
2022-11-02 15:20:00,88.47,88.49,87.73,87.98,1885118.0,87.9388,87.9586,87.2032,87.4517,1885118.0
2022-11-02 15:30:00,87.98,87.98,87.54,87.7,1452135.0,87.4517,87.4517,87.0143,87.1734,1452135.0
2022-11-02 15:40:00,87.72,87.88,87.28,87.31,1753238.0,87.1933,87.3523,86.7559,86.7857,1753238.0
2022-11-02 15:50:00,87.32,87.37,86.88,86.91,4027725.0,86.7957,86.8454,86.3583,86.3881,4027725.0
2022-11-03 09:30:00,86.37,86.52,85.77,85.99,2537774.0,85.8514,86.0005,85.255,85.4737,2537774.0
2022-11-03 09:40:00,85.98,86.27,85.8,85.96,1701880.0,85.4637,85.752,85.2848,85.4438,1701880.0
2022-11-03 09:50:00,85.97,86.0,85.47,85.5,1935662.0,85.4538,85.4836,84.9568,84.9866,1935662.0
2022-11-03 10:00:00,85.51,85.69,85.07,85.14,1929310.0,84.9965,85.1755,84.5592,84.6288,1929310.0
2022-11-03 10:10:00,85.13,85.74,85.12,85.54,1400889.0,84.6188,85.2252,84.6089,85.0264,1400889.0
2022-11-03 10:20:00,85.54,85.81,85.4,85.75,984017.0,85.0264,85.2947,84.8872,85.2351,984017.0
2022-11-03 10:30:00,85.76,85.77,85.46,85.59,1131084.0,85.245,85.255,84.9468,85.0761,1131084.0
2022-11-03 10:40:00,85.59,85.98,85.48,85.96,1499691.0,85.0761,85.4637,84.9667,85.4438,1499691.0
2022-11-03 10:50:00,85.96,85.99,85.64,85.78,1054493.0,85.4438,85.4737,85.1258,85.2649,1054493.0
2022-11-03 11:00:00,85.78,85.95,85.44,85.48,892123.0,85.2649,85.4339,84.927,84.9667,892123.0
2022-11-03 11:10:00,85.48,85.5,85.11,85.14,786780.0,84.9667,84.9866,84.5989,84.6288,786780.0
2022-11-03 11:20:00,85.14,85.36,85.09,85.1,825414.0,84.6288,84.8474,84.5791,84.589,825414.0
2022-11-03 11:30:00,85.1,85.12,84.75,84.83,1146739.0,84.589,84.6089,84.2411,84.3206,1146739.0
2022-11-03 11:40:00,84.83,85.09,84.75,84.84,980343.0,84.3206,84.5791,84.2411,84.3306,980343.0
2022-11-03 11:50:00,84.83,84.86,84.61,84.71,901052.0,84.3206,84.3504,84.1019,84.2013,901052.0
2022-11-03 12:00:00,84.7,84.91,84.59,84.82,1128947.0,84.1914,84.4001,84.0821,84.3107,1128947.0
2022-11-03 12:10:00,84.82,85.29,84.8,85.08,1141176.0,84.3107,84.7779,84.2908,84.5691,1141176.0
2022-11-03 12:20:00,85.08,85.13,84.94,85.04,717523.0,84.5691,84.6188,84.43,84.5294,717523.0
2022-11-03 12:30:00,85.03,85.21,84.98,85.08,813068.0,84.5194,84.6983,84.4697,84.5691,813068.0
2022-11-03 12:40:00,85.09,85.37,85.05,85.15,844334.0,84.5791,84.8574,84.5393,84.6387,844334.0
2022-11-03 12:50:00,85.15,85.43,85.1,85.4,695558.0,84.6387,84.917,84.589,84.8872,695558.0
2022-11-03 13:00:00,85.4,85.43,85.01,85.22,642235.0,84.8872,84.917,84.4995,84.7083,642235.0
2022-11-03 13:10:00,85.22,85.22,84.82,84.83,605955.0,84.7083,84.7083,84.3107,84.3206,605955.0
2022-11-03 13:20:00,84.84,84.86,84.68,84.83,487389.0,84.3306,84.3504,84.1715,84.3206,487389.0
2022-11-03 13:30:00,84.83,84.88,84.43,84.44,892538.0,84.3206,84.3703,83.923,83.933,892538.0
2022-11-03 13:40:00,84.44,84.67,84.39,84.59,721184.0,83.933,84.1616,83.8833,84.0821,721184.0
2022-11-03 13:50:00,84.59,84.7,84.45,84.47,491138.0,84.0821,84.1914,83.9429,83.9628,491138.0
2022-11-03 14:00:00,84.47,84.55,84.37,84.46,512667.0,83.9628,84.0423,83.8634,83.9528,512667.0
2022-11-03 14:10:00,84.45,84.49,84.13,84.17,751168.0,83.9429,83.9827,83.6248,83.6646,751168.0
2022-11-03 14:20:00,84.17,84.44,84.15,84.37,745788.0,83.6646,83.933,83.6447,83.8634,745788.0
2022-11-03 14:30:00,84.37,84.46,84.1,84.13,917325.0,83.8634,83.9528,83.595,83.6248,917325.0
2022-11-03 14:40:00,84.13,84.24,84.01,84.15,1072602.0,83.6248,83.7342,83.5055,83.6447,1072602.0
2022-11-03 14:50:00,84.15,84.29,84.0,84.27,1011090.0,83.6447,83.7839,83.4956,83.764,1011090.0
2022-11-03 15:00:00,84.27,84.31,83.95,84.01,1190747.0,83.764,83.8037,83.4459,83.5055,1190747.0
2022-11-03 15:10:00,84.0,84.12,83.81,83.87,1173286.0,83.4956,83.6149,83.3067,83.3664,1173286.0
2022-11-03 15:20:00,83.87,84.13,83.84,83.95,1228692.0,83.3664,83.6248,83.3366,83.4459,1228692.0
2022-11-03 15:30:00,83.95,84.1,83.81,83.92,1430654.0,83.4459,83.595,83.3067,83.4161,1430654.0
2022-11-03 15:40:00,83.92,83.96,83.58,83.63,2276746.0,83.4161,83.4558,83.0781,83.1278,2276746.0
2022-11-03 15:50:00,83.62,83.69,83.34,83.41,5074132.0,83.1179,83.1875,82.8396,82.9091,5074132.0
2022-11-04 09:30:00,85.4,85.99,84.63,84.9,3232246.0,84.8872,85.4737,84.1218,84.3902,3232246.0
2022-11-04 09:40:00,84.91,84.92,83.71,83.84,1941498.0,84.4001,84.4101,83.2073,83.3366,1941498.0
2022-11-04 09:50:00,83.83,84.83,83.77,84.83,1244645.0,83.3266,84.3206,83.267,84.3206,1244645.0
2022-11-04 10:00:00,84.83,85.06,84.53,84.8,2021141.0,84.3206,84.5492,84.0224,84.2908,2021141.0
2022-11-04 10:10:00,84.82,85.63,84.61,85.52,1373169.0,84.3107,85.1158,84.1019,85.0065,1373169.0
2022-11-04 10:20:00,85.53,86.04,85.52,85.87,1634080.0,85.0164,85.5234,85.0065,85.3544,1634080.0
2022-11-04 10:30:00,85.88,86.22,85.72,86.15,1483299.0,85.3643,85.7023,85.2053,85.6327,1483299.0
2022-11-04 10:40:00,86.15,86.35,85.96,86.25,1501624.0,85.6327,85.8315,85.4438,85.7321,1501624.0
2022-11-04 10:50:00,86.24,86.31,85.4,85.51,1042608.0,85.7222,85.7917,84.8872,84.9965,1042608.0
2022-11-04 11:00:00,85.51,85.7,85.05,85.09,774252.0,84.9965,85.1854,84.5393,84.5791,774252.0
2022-11-04 11:10:00,85.09,85.09,84.67,84.72,1058071.0,84.5791,84.5791,84.1616,84.2113,1058071.0
2022-11-04 11:20:00,84.73,85.29,84.67,84.74,711245.0,84.2212,84.7779,84.1616,84.2312,711245.0
2022-11-04 11:30:00,84.75,85.08,84.68,84.95,498275.0,84.2411,84.5691,84.1715,84.4399,498275.0
2022-11-04 11:40:00,84.93,84.93,84.49,84.59,590679.0,84.42,84.42,83.9827,84.0821,590679.0
2022-11-04 11:50:00,84.58,84.65,84.22,84.41,653313.0,84.0721,84.1417,83.7143,83.9031,653313.0
2022-11-04 12:00:00,84.42,84.7,84.11,84.66,875833.0,83.9131,84.1914,83.6049,84.1516,875833.0
2022-11-04 12:10:00,84.65,85.38,84.51,85.24,719731.0,84.1417,84.8673,84.0025,84.7282,719731.0
2022-11-04 12:20:00,85.26,85.48,85.1,85.38,638157.0,84.748,84.9667,84.589,84.8673,638157.0
2022-11-04 12:30:00,85.38,85.54,85.11,85.13,562718.0,84.8673,85.0264,84.5989,84.6188,562718.0
2022-11-04 12:40:00,85.13,85.19,84.93,85.01,421799.0,84.6188,84.6785,84.42,84.4995,421799.0
2022-11-04 12:50:00,85.01,85.2,84.9,85.16,538658.0,84.4995,84.6884,84.3902,84.6486,538658.0
2022-11-04 13:00:00,85.15,85.32,84.72,84.72,515631.0,84.6387,84.8077,84.2113,84.2113,515631.0
2022-11-04 13:10:00,84.72,85.36,84.72,85.23,460992.0,84.2113,84.8474,84.2113,84.7182,460992.0
2022-11-04 13:20:00,85.23,85.48,85.16,85.25,462461.0,84.7182,84.9667,84.6486,84.7381,462461.0
2022-11-04 13:30:00,85.25,85.26,84.92,85.01,442976.0,84.7381,84.748,84.4101,84.4995,442976.0
2022-11-04 13:40:00,85.01,85.29,84.95,85.28,514934.0,84.4995,84.7779,84.4399,84.7679,514934.0
2022-11-04 13:50:00,85.28,85.44,85.13,85.36,459199.0,84.7679,84.927,84.6188,84.8474,459199.0
2022-11-04 14:00:00,85.38,85.43,85.0,85.08,476777.0,84.8673,84.917,84.4896,84.5691,476777.0
2022-11-04 14:10:00,85.08,85.5,85.06,85.49,388379.0,84.5691,84.9866,84.5492,84.9767,388379.0
2022-11-04 14:20:00,85.48,85.75,85.39,85.67,467103.0,84.9667,85.2351,84.8773,85.1556,467103.0
2022-11-04 14:30:00,85.67,85.86,85.54,85.8,453571.0,85.1556,85.3444,85.0264,85.2848,453571.0
2022-11-04 14:40:00,85.81,86.13,85.73,85.85,675769.0,85.2947,85.6128,85.2152,85.3345,675769.0
2022-11-04 14:50:00,85.84,86.27,85.84,86.25,492635.0,85.3246,85.752,85.3246,85.7321,492635.0
2022-11-04 15:00:00,86.26,86.4,86.1,86.37,571651.0,85.742,85.8812,85.583,85.8514,571651.0
2022-11-04 15:10:00,86.38,86.58,86.33,86.38,690641.0,85.8613,86.0601,85.8116,85.8613,690641.0
2022-11-04 15:20:00,86.38,86.41,86.12,86.24,497418.0,85.8613,85.8911,85.6029,85.7222,497418.0
2022-11-04 15:30:00,86.25,86.38,86.09,86.16,886334.0,85.7321,85.8613,85.5731,85.6426,886334.0
2022-11-04 15:40:00,86.14,86.63,86.05,86.36,1125548.0,85.6228,86.1098,85.5333,85.8414,1125548.0
2022-11-04 15:50:00,86.36,86.64,86.2,86.64,2781635.0,85.8414,86.1198,85.6824,86.1198,2781635.0
2022-11-07 09:30:00,87.28,87.95,86.85,87.09,2052057.0,86.7559,87.4219,86.3285,86.567,2052057.0
2022-11-07 09:40:00,87.09,87.48,87.02,87.03,921095.0,86.567,86.9547,86.4975,86.5074,921095.0
2022-11-07 09:50:00,87.03,87.41,86.98,87.23,711109.0,86.5074,86.8851,86.4577,86.7062,711109.0
2022-11-07 10:00:00,87.23,87.88,87.22,87.62,1026538.0,86.7062,87.3523,86.6963,87.0939,1026538.0
2022-11-07 10:10:00,87.64,88.11,87.48,87.86,872143.0,87.1137,87.5809,86.9547,87.3324,872143.0
2022-11-07 10:20:00,87.85,87.96,87.51,87.72,644905.0,87.3225,87.4318,86.9845,87.1933,644905.0
2022-11-07 10:30:00,87.72,87.77,87.43,87.62,539288.0,87.1933,87.243,86.905,87.0939,539288.0
2022-11-07 10:40:00,87.62,87.95,87.57,87.73,589161.0,87.0939,87.4219,87.0442,87.2032,589161.0
2022-11-07 10:50:00,87.73,88.04,87.63,88.02,572983.0,87.2032,87.5113,87.1038,87.4915,572983.0
2022-11-07 11:00:00,88.03,88.07,87.77,87.93,544107.0,87.5014,87.5412,87.243,87.402,544107.0
2022-11-07 11:10:00,87.94,87.97,87.78,87.84,454945.0,87.4119,87.4418,87.2529,87.3125,454945.0
2022-11-07 11:20:00,87.83,88.05,87.75,87.9,627552.0,87.3026,87.5213,87.2231,87.3722,627552.0
2022-11-07 11:30:00,87.9,87.98,87.71,87.74,376706.0,87.3722,87.4517,87.1833,87.2131,376706.0
2022-11-07 11:40:00,87.73,87.74,87.34,87.62,524786.0,87.2032,87.2131,86.8155,87.0939,524786.0
2022-11-07 11:50:00,87.62,87.64,87.31,87.34,457606.0,87.0939,87.1137,86.7857,86.8155,457606.0
2022-11-07 12:00:00,87.34,87.39,87.08,87.26,474721.0,86.8155,86.8652,86.5571,86.736,474721.0
2022-11-07 12:10:00,87.24,87.38,87.13,87.3,367320.0,86.7161,86.8553,86.6068,86.7758,367320.0
2022-11-07 12:20:00,87.3,87.4,87.25,87.33,227278.0,86.7758,86.8752,86.7261,86.8056,227278.0
2022-11-07 12:30:00,87.33,87.45,87.28,87.4,349740.0,86.8056,86.9249,86.7559,86.8752,349740.0
2022-11-07 12:40:00,87.39,87.48,87.25,87.31,356292.0,86.8652,86.9547,86.7261,86.7857,356292.0
2022-11-07 12:50:00,87.33,87.49,87.3,87.49,256622.0,86.8056,86.9646,86.7758,86.9646,256622.0
2022-11-07 13:00:00,87.48,87.81,87.47,87.79,329048.0,86.9547,87.2827,86.9448,87.2628,329048.0
2022-11-07 13:10:00,87.79,87.92,87.73,87.88,386417.0,87.2628,87.3921,87.2032,87.3523,386417.0
2022-11-07 13:20:00,87.89,87.95,87.76,87.89,297142.0,87.3622,87.4219,87.233,87.3622,297142.0
2022-11-07 13:30:00,87.9,87.98,87.81,87.94,341910.0,87.3722,87.4517,87.2827,87.4119,341910.0
2022-11-07 13:40:00,87.93,87.95,87.81,87.88,287195.0,87.402,87.4219,87.2827,87.3523,287195.0
2022-11-07 13:50:00,87.87,88.06,87.86,88.03,343025.0,87.3424,87.5312,87.3324,87.5014,343025.0
2022-11-07 14:00:00,88.03,88.23,88.03,88.23,534288.0,87.5014,87.7002,87.5014,87.7002,534288.0
2022-11-07 14:10:00,88.24,88.58,88.2,88.54,490776.0,87.7101,88.0481,87.6704,88.0083,490776.0
2022-11-07 14:20:00,88.53,88.58,88.45,88.53,432714.0,87.9984,88.0481,87.9189,87.9984,432714.0
2022-11-07 14:30:00,88.53,88.76,88.46,88.76,718156.0,87.9984,88.227,87.9288,88.227,718156.0
2022-11-07 14:40:00,88.75,88.81,88.67,88.79,551079.0,88.2171,88.2767,88.1376,88.2568,551079.0
2022-11-07 14:50:00,88.79,88.9,88.59,88.64,505712.0,88.2568,88.3662,88.058,88.1077,505712.0
2022-11-07 15:00:00,88.65,88.85,88.61,88.69,487480.0,88.1177,88.3165,88.0779,88.1574,487480.0
2022-11-07 15:10:00,88.69,88.84,88.6,88.8,476613.0,88.1574,88.3065,88.068,88.2668,476613.0
2022-11-07 15:20:00,88.8,88.8,88.47,88.59,552498.0,88.2668,88.2668,87.9388,88.058,552498.0
2022-11-07 15:30:00,88.59,88.73,88.47,88.53,545766.0,88.058,88.1972,87.9388,87.9984,545766.0
2022-11-07 15:40:00,88.53,88.57,88.41,88.56,692899.0,87.9984,88.0382,87.8791,88.0282,692899.0
2022-11-07 15:50:00,88.56,88.63,88.39,88.52,1975190.0,88.0282,88.0978,87.8592,87.9885,1975190.0
2022-11-08 09:30:00,88.96,89.07,88.47,88.81,1567725.0,88.4258,88.5352,87.9388,88.2767,1567725.0
2022-11-08 09:40:00,88.81,88.89,88.42,88.77,749245.0,88.2767,88.3562,87.8891,88.237,749245.0
2022-11-08 09:50:00,88.76,89.23,88.71,88.92,707159.0,88.227,88.6942,88.1773,88.3861,707159.0
2022-11-08 10:00:00,88.93,89.06,88.71,88.83,573244.0,88.396,88.5252,88.1773,88.2966,573244.0
2022-11-08 10:10:00,88.84,89.4,88.77,89.29,515532.0,88.3065,88.8632,88.237,88.7538,515532.0
2022-11-08 10:20:00,89.28,89.48,89.23,89.41,457245.0,88.7439,88.9427,88.6942,88.8731,457245.0
2022-11-08 10:30:00,89.42,89.58,89.37,89.45,502515.0,88.8831,89.0421,88.8334,88.9129,502515.0
2022-11-08 10:40:00,89.46,89.71,89.42,89.69,414051.0,88.9228,89.1713,88.8831,89.1514,414051.0
2022-11-08 10:50:00,89.69,89.7,89.46,89.54,511088.0,89.1514,89.1614,88.9228,89.0023,511088.0
2022-11-08 11:00:00,89.55,89.66,89.33,89.64,559833.0,89.0123,89.1216,88.7936,89.1017,559833.0
2022-11-08 11:10:00,89.64,89.85,89.63,89.72,352777.0,89.1017,89.3105,89.0918,89.1813,352777.0
2022-11-08 11:20:00,89.72,90.18,89.68,90.16,998796.0,89.1813,89.6385,89.1415,89.6186,998796.0
2022-11-08 11:30:00,90.16,90.32,90.14,90.23,574314.0,89.6186,89.7777,89.5987,89.6882,574314.0
2022-11-08 11:40:00,90.23,90.27,89.66,89.7,359779.0,89.6882,89.728,89.1216,89.1614,359779.0
2022-11-08 11:50:00,89.7,89.72,89.56,89.58,333162.0,89.1614,89.1813,89.0222,89.0421,333162.0
2022-11-08 12:00:00,89.58,89.65,89.51,89.63,353071.0,89.0421,89.1117,88.9725,89.0918,353071.0
2022-11-08 12:10:00,89.64,89.72,89.39,89.49,290366.0,89.1017,89.1813,88.8532,88.9526,290366.0
2022-11-08 12:20:00,89.5,89.52,89.35,89.44,222772.0,88.9626,88.9825,88.8135,88.9029,222772.0
2022-11-08 12:30:00,89.44,89.54,89.32,89.54,281743.0,88.9029,89.0023,88.7837,89.0023,281743.0
2022-11-08 12:40:00,89.54,89.61,89.42,89.49,208525.0,89.0023,89.0719,88.8831,88.9526,208525.0
2022-11-08 12:50:00,89.48,89.57,89.39,89.51,167796.0,88.9427,89.0322,88.8532,88.9725,167796.0
2022-11-08 13:00:00,89.51,89.61,89.43,89.52,244268.0,88.9725,89.0719,88.893,88.9825,244268.0
2022-11-08 13:10:00,89.51,89.53,89.27,89.28,271921.0,88.9725,88.9924,88.734,88.7439,271921.0
2022-11-08 13:20:00,89.27,89.27,88.6,88.64,654904.0,88.734,88.734,88.068,88.1077,654904.0
2022-11-08 13:30:00,88.64,88.8,88.39,88.73,565406.0,88.1077,88.2668,87.8592,88.1972,565406.0
2022-11-08 13:40:00,88.72,88.76,88.5,88.52,335161.0,88.1873,88.227,87.9686,87.9885,335161.0
2022-11-08 13:50:00,88.52,88.67,88.12,88.2,501319.0,87.9885,88.1376,87.5909,87.6704,501319.0
2022-11-08 14:00:00,88.2,88.39,88.0,88.04,410358.0,87.6704,87.8592,87.4716,87.5113,410358.0
2022-11-08 14:10:00,88.05,88.4,87.95,88.22,385914.0,87.5213,87.8692,87.4219,87.6903,385914.0
2022-11-08 14:20:00,88.21,88.27,87.6,87.67,578609.0,87.6803,87.74,87.074,87.1436,578609.0
2022-11-08 14:30:00,87.66,88.16,87.59,88.12,502587.0,87.1336,87.6306,87.064,87.5909,502587.0
2022-11-08 14:40:00,88.12,88.44,88.06,88.37,389266.0,87.5909,87.9089,87.5312,87.8394,389266.0
2022-11-08 14:50:00,88.38,88.45,88.25,88.26,421439.0,87.8493,87.9189,87.7201,87.73,421439.0
2022-11-08 15:00:00,88.26,88.7,88.22,88.59,368607.0,87.73,88.1674,87.6903,88.058,368607.0
2022-11-08 15:10:00,88.6,88.84,88.53,88.81,342889.0,88.068,88.3065,87.9984,88.2767,342889.0
2022-11-08 15:20:00,88.81,89.14,88.78,89.14,535121.0,88.2767,88.6047,88.2469,88.6047,535121.0
2022-11-08 15:30:00,89.13,89.49,89.12,89.21,612800.0,88.5948,88.9526,88.5849,88.6743,612800.0
2022-11-08 15:40:00,89.2,89.42,89.11,89.28,555949.0,88.6644,88.8831,88.5749,88.7439,555949.0
2022-11-08 15:50:00,89.29,89.4,88.79,88.89,1241549.0,88.7538,88.8632,88.2568,88.3562,1241549.0
2022-11-09 09:30:00,88.45,88.88,88.16,88.61,1027731.0,87.9189,88.3463,87.6306,88.0779,1027731.0
2022-11-09 09:40:00,88.61,89.18,88.42,88.84,788062.0,88.0779,88.6445,87.8891,88.3065,788062.0
2022-11-09 09:50:00,88.86,88.88,88.3,88.34,408090.0,88.3264,88.3463,87.7698,87.8095,408090.0
2022-11-09 10:00:00,88.34,89.17,88.26,89.15,843472.0,87.8095,88.6346,87.73,88.6147,843472.0
2022-11-09 10:10:00,89.14,89.44,88.9,89.23,663937.0,88.6047,88.9029,88.3662,88.6942,663937.0
2022-11-09 10:20:00,89.24,89.25,88.71,88.73,364535.0,88.7041,88.7141,88.1773,88.1972,364535.0
2022-11-09 10:30:00,88.72,88.91,88.35,88.61,464117.0,88.1873,88.3761,87.8195,88.0779,464117.0
2022-11-09 10:40:00,88.62,88.76,88.47,88.68,402075.0,88.0879,88.227,87.9388,88.1475,402075.0
2022-11-09 10:50:00,88.69,88.71,88.21,88.41,469158.0,88.1574,88.1773,87.6803,87.8791,469158.0
2022-11-09 11:00:00,88.42,88.78,88.39,88.71,457368.0,87.8891,88.2469,87.8592,88.1773,457368.0
2022-11-09 11:10:00,88.7,88.9,88.59,88.73,378529.0,88.1674,88.3662,88.058,88.1972,378529.0
2022-11-09 11:20:00,88.73,88.84,88.49,88.65,288930.0,88.1972,88.3065,87.9586,88.1177,288930.0
2022-11-09 11:30:00,88.65,88.66,88.42,88.56,355409.0,88.1177,88.1276,87.8891,88.0282,355409.0
2022-11-09 11:40:00,88.55,89.08,88.51,88.91,441345.0,88.0183,88.5451,87.9785,88.3761,441345.0
2022-11-09 11:50:00,88.92,89.01,88.59,88.62,246225.0,88.3861,88.4755,88.058,88.0879,246225.0
2022-11-09 12:00:00,88.62,88.82,88.61,88.76,246191.0,88.0879,88.2867,88.0779,88.227,246191.0
2022-11-09 12:10:00,88.75,88.82,88.52,88.69,234977.0,88.2171,88.2867,87.9885,88.1574,234977.0
2022-11-09 12:20:00,88.67,88.85,88.61,88.63,258562.0,88.1376,88.3165,88.0779,88.0978,258562.0
2022-11-09 12:30:00,88.62,88.75,88.49,88.5,255618.0,88.0879,88.2171,87.9586,87.9686,255618.0
2022-11-09 12:40:00,88.51,88.67,88.46,88.66,217720.0,87.9785,88.1376,87.9288,88.1276,217720.0
2022-11-09 12:50:00,88.65,88.78,88.6,88.74,245347.0,88.1177,88.2469,88.068,88.2071,245347.0
2022-11-09 13:00:00,88.74,88.86,88.46,88.64,425875.0,88.2071,88.3264,87.9288,88.1077,425875.0
2022-11-09 13:10:00,88.64,88.69,88.44,88.6,243147.0,88.1077,88.1574,87.9089,88.068,243147.0
2022-11-09 13:20:00,88.6,88.69,88.26,88.3,362829.0,88.068,88.1574,87.73,87.7698,362829.0
2022-11-09 13:30:00,88.3,88.3,87.76,87.79,591146.0,87.7698,87.7698,87.233,87.2628,591146.0
2022-11-09 13:40:00,87.79,87.85,87.6,87.67,630772.0,87.2628,87.3225,87.074,87.1436,630772.0
2022-11-09 13:50:00,87.67,87.79,87.51,87.78,338156.0,87.1436,87.2628,86.9845,87.2529,338156.0
2022-11-09 14:00:00,87.78,88.07,87.75,88.03,410155.0,87.2529,87.5412,87.2231,87.5014,410155.0
2022-11-09 14:10:00,88.02,88.17,87.95,88.14,359181.0,87.4915,87.6406,87.4219,87.6107,359181.0
2022-11-09 14:20:00,88.14,88.17,87.98,88.07,294509.0,87.6107,87.6406,87.4517,87.5412,294509.0
2022-11-09 14:30:00,88.07,88.07,87.75,87.79,277369.0,87.5412,87.5412,87.2231,87.2628,277369.0
2022-11-09 14:40:00,87.79,87.9,87.5,87.6,376262.0,87.2628,87.3722,86.9746,87.074,376262.0
2022-11-09 14:50:00,87.6,87.6,87.38,87.48,427688.0,87.074,87.074,86.8553,86.9547,427688.0
2022-11-09 15:00:00,87.48,87.83,87.43,87.7,377594.0,86.9547,87.3026,86.905,87.1734,377594.0
2022-11-09 15:10:00,87.69,87.78,87.58,87.77,434264.0,87.1634,87.2529,87.0541,87.243,434264.0
2022-11-09 15:20:00,87.77,87.81,87.65,87.73,481743.0,87.243,87.2827,87.1237,87.2032,481743.0
2022-11-09 15:30:00,87.73,87.82,87.56,87.66,573850.0,87.2032,87.2927,87.0342,87.1336,573850.0
2022-11-09 15:40:00,87.65,87.77,87.32,87.36,661629.0,87.1237,87.243,86.7957,86.8354,661629.0
2022-11-09 15:50:00,87.37,87.65,87.28,87.34,1877700.0,86.8454,87.1237,86.7559,86.8155,1877700.0
2022-11-10 09:30:00,92.25,93.08,91.78,92.55,3936535.0,91.6961,92.5211,91.2289,91.9943,3936535.0
2022-11-10 09:40:00,92.53,93.15,91.61,93.07,2048971.0,91.9744,92.5907,91.0599,92.5111,2048971.0
2022-11-10 09:50:00,93.07,93.95,93.04,93.88,2055500.0,92.5111,93.3859,92.4813,93.3163,2055500.0
2022-11-10 10:00:00,93.88,94.17,93.52,93.68,1978287.0,93.3163,93.6045,92.9584,93.1175,1978287.0
2022-11-10 10:10:00,93.68,93.91,93.38,93.47,935570.0,93.1175,93.3461,92.8193,92.9087,935570.0
2022-11-10 10:20:00,93.48,93.51,93.05,93.25,924177.0,92.9187,92.9485,92.4913,92.6901,924177.0
2022-11-10 10:30:00,93.25,93.33,92.65,92.68,905469.0,92.6901,92.7696,92.0937,92.1235,905469.0
2022-11-10 10:40:00,92.68,93.46,92.62,93.45,789837.0,92.1235,92.8988,92.0638,92.8889,789837.0
2022-11-10 10:50:00,93.45,93.6,93.19,93.42,699237.0,92.8889,93.038,92.6304,92.859,699237.0
2022-11-10 11:00:00,93.43,93.44,92.86,93.02,782143.0,92.869,92.8789,92.3024,92.4614,782143.0
2022-11-10 11:10:00,93.02,93.59,93.01,93.52,834550.0,92.4614,93.028,92.4515,92.9584,834550.0
2022-11-10 11:20:00,93.52,93.57,93.28,93.46,559430.0,92.9584,93.0081,92.7199,92.8988,559430.0
2022-11-10 11:30:00,93.45,93.8,93.43,93.8,807539.0,92.8889,93.2368,92.869,93.2368,807539.0
2022-11-10 11:40:00,93.8,93.84,93.65,93.74,489809.0,93.2368,93.2765,93.0877,93.1771,489809.0
2022-11-10 11:50:00,93.73,93.79,93.56,93.69,338183.0,93.1672,93.2268,92.9982,93.1274,338183.0
2022-11-10 12:00:00,93.68,93.81,93.57,93.69,437999.0,93.1175,93.2467,93.0081,93.1274,437999.0
2022-11-10 12:10:00,93.68,93.75,93.46,93.65,571980.0,93.1175,93.1871,92.8988,93.0877,571980.0
2022-11-10 12:20:00,93.66,93.66,93.34,93.39,353046.0,93.0976,93.0976,92.7795,92.8292,353046.0
2022-11-10 12:30:00,93.39,93.39,93.13,93.22,445379.0,92.8292,92.8292,92.5708,92.6602,445379.0
2022-11-10 12:40:00,93.22,93.41,93.11,93.2,477646.0,92.6602,92.8491,92.5509,92.6404,477646.0
2022-11-10 12:50:00,93.2,93.28,93.02,93.06,461289.0,92.6404,92.7199,92.4614,92.5012,461289.0
2022-11-10 13:00:00,93.06,93.45,92.98,93.36,605637.0,92.5012,92.8889,92.4217,92.7994,605637.0
2022-11-10 13:10:00,93.36,93.52,93.26,93.37,409600.0,92.7994,92.9584,92.7,92.8093,409600.0
2022-11-10 13:20:00,93.38,93.41,93.07,93.25,360384.0,92.8193,92.8491,92.5111,92.6901,360384.0
2022-11-10 13:30:00,93.26,93.35,93.08,93.1,338600.0,92.7,92.7895,92.5211,92.541,338600.0
2022-11-10 13:40:00,93.09,93.47,92.99,93.43,408177.0,92.531,92.9087,92.4316,92.869,408177.0
2022-11-10 13:50:00,93.43,93.54,93.31,93.43,370219.0,92.869,92.9783,92.7497,92.869,370219.0
2022-11-10 14:00:00,93.43,93.59,93.37,93.52,268780.0,92.869,93.028,92.8093,92.9584,268780.0
2022-11-10 14:10:00,93.51,93.56,93.47,93.5,262059.0,92.9485,92.9982,92.9087,92.9386,262059.0
2022-11-10 14:20:00,93.5,93.6,93.34,93.55,302581.0,92.9386,93.038,92.7795,92.9883,302581.0
2022-11-10 14:30:00,93.54,93.69,93.37,93.63,382395.0,92.9783,93.1274,92.8093,93.0678,382395.0
2022-11-10 14:40:00,93.62,93.66,93.49,93.64,347288.0,93.0578,93.0976,92.9286,93.0777,347288.0
2022-11-10 14:50:00,93.64,93.84,93.57,93.77,508276.0,93.0777,93.2765,93.0081,93.2069,508276.0
2022-11-10 15:00:00,93.77,93.97,93.65,93.95,446588.0,93.2069,93.4057,93.0877,93.3859,446588.0
2022-11-10 15:10:00,93.96,94.08,93.89,93.92,771453.0,93.3958,93.5151,93.3262,93.356,771453.0
2022-11-10 15:20:00,93.93,94.16,93.91,94.13,593249.0,93.366,93.5946,93.3461,93.5648,593249.0
2022-11-10 15:30:00,94.14,94.31,94.06,94.18,766888.0,93.5747,93.7437,93.4952,93.6145,766888.0
2022-11-10 15:40:00,94.18,94.37,94.02,94.35,1251539.0,93.6145,93.8033,93.4554,93.7835,1251539.0
2022-11-10 15:50:00,94.35,94.39,93.73,93.89,3849504.0,93.7835,93.8232,93.1672,93.3262,3849504.0
2022-11-11 09:30:00,94.66,95.14,93.92,94.2,1870008.0,94.0916,94.5687,93.356,93.6344,1870008.0
2022-11-11 09:40:00,94.2,95.38,94.15,95.37,1182770.0,93.6344,94.8073,93.5847,94.7973,1182770.0
2022-11-11 09:50:00,95.38,95.56,95.01,95.24,893651.0,94.8073,94.9862,94.4395,94.6681,893651.0
2022-11-11 10:00:00,95.24,95.63,94.81,95.4,829068.0,94.6681,95.0558,94.2407,94.8271,829068.0
2022-11-11 10:10:00,95.39,95.96,95.33,95.81,930174.0,94.8172,95.3838,94.7576,95.2347,930174.0
2022-11-11 10:20:00,95.81,96.14,95.74,96.02,887011.0,95.2347,95.5627,95.1651,95.4434,887011.0
2022-11-11 10:30:00,96.03,96.14,95.81,96.05,693935.0,95.4534,95.5627,95.2347,95.4732,693935.0
2022-11-11 10:40:00,96.05,96.29,95.77,96.23,663246.0,95.4732,95.7118,95.1949,95.6522,663246.0
2022-11-11 10:50:00,96.23,96.32,96.0,96.15,521063.0,95.6522,95.7416,95.4235,95.5726,521063.0
2022-11-11 11:00:00,96.16,96.49,96.11,96.18,554503.0,95.5826,95.9106,95.5329,95.6025,554503.0
2022-11-11 11:10:00,96.18,96.2,95.77,95.99,639834.0,95.6025,95.6223,95.1949,95.4136,639834.0
2022-11-11 11:20:00,95.99,96.07,95.44,95.46,426639.0,95.4136,95.4931,94.8669,94.8868,426639.0
2022-11-11 11:30:00,95.45,95.71,95.32,95.53,434084.0,94.8768,95.1353,94.7476,94.9564,434084.0
2022-11-11 11:40:00,95.53,95.69,95.48,95.68,347236.0,94.9564,95.1154,94.9067,95.1055,347236.0
2022-11-11 11:50:00,95.69,95.85,95.6,95.8,377550.0,95.1154,95.2744,95.0259,95.2247,377550.0
2022-11-11 12:00:00,95.78,95.78,95.47,95.64,275983.0,95.2049,95.2049,94.8967,95.0657,275983.0
2022-11-11 12:10:00,95.62,95.86,95.62,95.81,322755.0,95.0458,95.2844,95.0458,95.2347,322755.0
2022-11-11 12:20:00,95.8,95.95,95.75,95.92,365873.0,95.2247,95.3738,95.175,95.344,365873.0
2022-11-11 12:30:00,95.92,96.12,95.75,95.82,270074.0,95.344,95.5428,95.175,95.2446,270074.0
2022-11-11 12:40:00,95.81,95.92,95.69,95.85,284345.0,95.2347,95.344,95.1154,95.2744,284345.0
2022-11-11 12:50:00,95.86,96.2,95.84,96.03,351876.0,95.2844,95.6223,95.2645,95.4534,351876.0
2022-11-11 13:00:00,96.03,96.32,96.02,96.26,316100.0,95.4534,95.7416,95.4434,95.682,316100.0
2022-11-11 13:10:00,96.26,96.55,96.26,96.53,363560.0,95.682,95.9702,95.682,95.9504,363560.0
2022-11-11 13:20:00,96.54,96.58,96.38,96.52,443831.0,95.9603,96.0001,95.8013,95.9404,443831.0
2022-11-11 13:30:00,96.53,96.74,96.46,96.6,297591.0,95.9504,96.1591,95.8808,96.0199,297591.0
2022-11-11 13:40:00,96.59,96.69,96.45,96.63,342554.0,96.01,96.1094,95.8708,96.0498,342554.0
2022-11-11 13:50:00,96.63,96.71,96.58,96.69,461055.0,96.0498,96.1293,96.0001,96.1094,461055.0
2022-11-11 14:00:00,96.69,96.92,96.58,96.77,508847.0,96.1094,96.338,96.0001,96.1889,508847.0
2022-11-11 14:10:00,96.76,96.79,96.39,96.43,354052.0,96.179,96.2088,95.8112,95.851,354052.0
2022-11-11 14:20:00,96.44,96.66,96.42,96.64,293605.0,95.8609,96.0796,95.841,96.0597,293605.0
2022-11-11 14:30:00,96.64,96.73,96.6,96.7,283813.0,96.0597,96.1492,96.0199,96.1193,283813.0
2022-11-11 14:40:00,96.7,96.89,96.66,96.8,363625.0,96.1193,96.3082,96.0796,96.2187,363625.0
2022-11-11 14:50:00,96.8,96.93,96.74,96.9,380737.0,96.2187,96.348,96.1591,96.3181,380737.0
2022-11-11 15:00:00,96.91,96.92,96.46,96.51,442582.0,96.3281,96.338,95.8808,95.9305,442582.0
2022-11-11 15:10:00,96.51,96.52,96.21,96.29,501944.0,95.9305,95.9404,95.6323,95.7118,501944.0
2022-11-11 15:20:00,96.3,96.49,96.25,96.48,498432.0,95.7217,95.9106,95.672,95.9007,498432.0
2022-11-11 15:30:00,96.47,96.55,96.33,96.53,529948.0,95.8907,95.9702,95.7516,95.9504,529948.0
2022-11-11 15:40:00,96.53,96.57,96.43,96.5,874663.0,95.9504,95.9901,95.851,95.9205,874663.0
2022-11-11 15:50:00,96.5,96.53,96.25,96.42,2008582.0,95.9205,95.9504,95.672,95.841,2008582.0
2022-11-14 09:30:00,95.1,95.48,94.51,95.3,2203252.0,94.529,94.9067,93.9425,94.7277,2203252.0
2022-11-14 09:40:00,95.29,95.33,94.68,95.23,1029578.0,94.7178,94.7576,94.1115,94.6582,1029578.0
2022-11-14 09:50:00,95.25,95.39,95.02,95.2,656553.0,94.678,94.8172,94.4494,94.6283,656553.0
2022-11-14 10:00:00,95.21,95.51,95.15,95.48,731227.0,94.6383,94.9365,94.5787,94.9067,731227.0
2022-11-14 10:10:00,95.48,95.73,95.45,95.57,634763.0,94.9067,95.1552,94.8768,94.9961,634763.0
2022-11-14 10:20:00,95.56,95.6,95.19,95.28,695456.0,94.9862,95.0259,94.6184,94.7079,695456.0
2022-11-14 10:30:00,95.29,95.53,95.21,95.47,450044.0,94.7178,94.9564,94.6383,94.8967,450044.0
2022-11-14 10:40:00,95.48,95.57,95.27,95.37,278414.0,94.9067,94.9961,94.6979,94.7973,278414.0
2022-11-14 10:50:00,95.39,95.64,95.23,95.56,440545.0,94.8172,95.0657,94.6582,94.9862,440545.0
2022-11-14 11:00:00,95.56,95.64,95.23,95.5,412066.0,94.9862,95.0657,94.6582,94.9265,412066.0
2022-11-14 11:10:00,95.51,95.53,94.98,95.09,401656.0,94.9365,94.9564,94.4097,94.519,401656.0
2022-11-14 11:20:00,95.1,95.26,94.96,95.12,310897.0,94.529,94.688,94.3898,94.5488,310897.0
2022-11-14 11:30:00,95.12,95.65,95.09,95.51,436109.0,94.5488,95.0756,94.519,94.9365,436109.0
2022-11-14 11:40:00,95.51,95.72,95.44,95.66,337744.0,94.9365,95.1452,94.8669,95.0856,337744.0
2022-11-14 11:50:00,95.66,95.73,95.45,95.52,173967.0,95.0856,95.1552,94.8768,94.9464,173967.0
2022-11-14 12:00:00,95.53,95.68,95.36,95.54,226063.0,94.9564,95.1055,94.7874,94.9663,226063.0
2022-11-14 12:10:00,95.53,95.78,95.42,95.59,365107.0,94.9564,95.2049,94.847,95.016,365107.0
2022-11-14 12:20:00,95.58,95.6,95.32,95.59,365723.0,95.0061,95.0259,94.7476,95.016,365723.0
2022-11-14 12:30:00,95.59,95.78,95.54,95.69,258129.0,95.016,95.2049,94.9663,95.1154,258129.0
2022-11-14 12:40:00,95.7,95.9,95.58,95.9,248090.0,95.1253,95.3241,95.0061,95.3241,248090.0
2022-11-14 12:50:00,95.89,96.08,95.8,95.86,363966.0,95.3142,95.5031,95.2247,95.2844,363966.0
2022-11-14 13:00:00,95.86,95.91,95.76,95.87,197920.0,95.2844,95.3341,95.185,95.2943,197920.0
2022-11-14 13:10:00,95.87,95.99,95.81,95.98,174589.0,95.2943,95.4136,95.2347,95.4037,174589.0
2022-11-14 13:20:00,95.98,96.37,95.97,96.34,327962.0,95.4037,95.7913,95.3937,95.7615,327962.0
2022-11-14 13:30:00,96.34,96.5,96.3,96.41,389792.0,95.7615,95.9205,95.7217,95.8311,389792.0
2022-11-14 13:40:00,96.42,96.43,96.32,96.41,158759.0,95.841,95.851,95.7416,95.8311,158759.0
2022-11-14 13:50:00,96.42,96.6,96.36,96.58,287940.0,95.841,96.0199,95.7814,96.0001,287940.0
2022-11-14 14:00:00,96.58,96.65,96.41,96.55,277008.0,96.0001,96.0696,95.8311,95.9702,277008.0
2022-11-14 14:10:00,96.54,96.63,96.44,96.59,285989.0,95.9603,96.0498,95.8609,96.01,285989.0
2022-11-14 14:20:00,96.58,96.68,96.47,96.68,248579.0,96.0001,96.0995,95.8907,96.0995,248579.0
2022-11-14 14:30:00,96.68,96.68,96.53,96.53,234713.0,96.0995,96.0995,95.9504,95.9504,234713.0
2022-11-14 14:40:00,96.53,96.59,96.21,96.26,343920.0,95.9504,96.01,95.6323,95.682,343920.0
2022-11-14 14:50:00,96.25,96.45,96.23,96.42,297100.0,95.672,95.8708,95.6522,95.841,297100.0
2022-11-14 15:00:00,96.42,96.77,96.42,96.76,529446.0,95.841,96.1889,95.841,96.179,529446.0
2022-11-14 15:10:00,96.75,96.79,96.2,96.29,497585.0,96.169,96.2088,95.6223,95.7118,497585.0
2022-11-14 15:20:00,96.28,96.34,96.2,96.2,324524.0,95.7019,95.7615,95.6223,95.6223,324524.0
2022-11-14 15:30:00,96.2,96.29,96.1,96.26,472324.0,95.6223,95.7118,95.5229,95.682,472324.0
2022-11-14 15:40:00,96.27,96.28,95.78,95.93,600944.0,95.6919,95.7019,95.2049,95.354,600944.0
2022-11-14 15:50:00,95.94,96.17,95.56,95.69,2014511.0,95.3639,95.5925,94.9862,95.1154,2014511.0
2022-11-15 09:30:00,98.29,98.89,97.68,97.76,1708652.0,97.6998,98.2962,97.0935,97.173,1708652.0
2022-11-15 09:40:00,97.78,97.91,97.41,97.53,817862.0,97.1929,97.3221,96.8251,96.9444,817862.0
2022-11-15 09:50:00,97.54,98.0,97.45,97.98,686420.0,96.9543,97.4115,96.8648,97.3917,686420.0
2022-11-15 10:00:00,97.98,98.21,97.87,98.12,691643.0,97.3917,97.6203,97.2823,97.5308,691643.0
2022-11-15 10:10:00,98.14,98.33,97.99,98.14,581955.0,97.5507,97.7396,97.4016,97.5507,581955.0
2022-11-15 10:20:00,98.13,98.58,98.05,98.56,666836.0,97.5408,97.9881,97.4612,97.9682,666836.0
2022-11-15 10:30:00,98.56,98.57,98.29,98.51,468387.0,97.9682,97.9781,97.6998,97.9185,468387.0
2022-11-15 10:40:00,98.51,98.54,97.97,98.06,544987.0,97.9185,97.9483,97.3817,97.4712,544987.0
2022-11-15 10:50:00,98.05,98.14,97.89,97.99,463114.0,97.4612,97.5507,97.3022,97.4016,463114.0
2022-11-15 11:00:00,97.98,98.28,97.49,98.25,807788.0,97.3917,97.6899,96.9046,97.66,807788.0
2022-11-15 11:10:00,98.25,98.69,98.24,98.43,1402684.0,97.66,98.0974,97.6501,97.839,1402684.0
2022-11-15 11:20:00,98.43,98.89,98.22,98.81,1301319.0,97.839,98.2962,97.6302,98.2167,1301319.0
2022-11-15 11:30:00,98.82,99.72,98.82,99.33,2197623.0,98.2266,99.1212,98.2266,98.7336,2197623.0
2022-11-15 11:40:00,99.33,100.13,99.31,100.04,1496593.0,98.7336,99.5287,98.7137,99.4393,1496593.0
2022-11-15 11:50:00,100.04,100.14,99.71,99.74,1244631.0,99.4393,99.5387,99.1113,99.1411,1244631.0
2022-11-15 12:00:00,99.73,99.82,99.19,99.27,717429.0,99.1311,99.2206,98.5944,98.6739,717429.0
2022-11-15 12:10:00,99.29,99.42,98.89,99.0,514182.0,98.6938,98.823,98.2962,98.4055,514182.0
2022-11-15 12:20:00,99.01,99.19,98.98,99.12,383254.0,98.4155,98.5944,98.3857,98.5248,383254.0
2022-11-15 12:30:00,99.13,99.25,98.97,99.2,360382.0,98.5348,98.654,98.3757,98.6043,360382.0
2022-11-15 12:40:00,99.2,99.26,98.93,99.13,351476.0,98.6043,98.664,98.336,98.5348,351476.0
2022-11-15 12:50:00,99.13,99.13,98.83,99.03,293464.0,98.5348,98.5348,98.2366,98.4354,293464.0
2022-11-15 13:00:00,99.03,99.19,98.95,98.97,335051.0,98.4354,98.5944,98.3558,98.3757,335051.0
2022-11-15 13:10:00,98.97,99.0,98.23,98.24,506203.0,98.3757,98.4055,97.6402,97.6501,506203.0
2022-11-15 13:20:00,98.23,98.26,97.49,97.62,923487.0,97.6402,97.67,96.9046,97.0338,923487.0
2022-11-15 13:30:00,97.62,97.82,96.91,97.06,677064.0,97.0338,97.2326,96.3281,96.4772,677064.0
2022-11-15 13:40:00,97.05,97.94,96.71,97.4,831761.0,96.4672,97.3519,96.1293,96.8151,831761.0
2022-11-15 13:50:00,97.4,97.91,97.4,97.61,477690.0,96.8151,97.3221,96.8151,97.0239,477690.0
2022-11-15 14:00:00,97.62,97.72,97.03,97.4,603239.0,97.0338,97.1332,96.4474,96.8151,603239.0
2022-11-15 14:10:00,97.39,98.01,97.31,97.89,787949.0,96.8052,97.4215,96.7257,97.3022,787949.0
2022-11-15 14:20:00,97.89,98.23,97.83,98.06,730171.0,97.3022,97.6402,97.2426,97.4712,730171.0
2022-11-15 14:30:00,98.06,98.25,97.86,98.02,532624.0,97.4712,97.66,97.2724,97.4314,532624.0
2022-11-15 14:40:00,98.03,98.29,97.92,97.97,450194.0,97.4414,97.6998,97.332,97.3817,450194.0
2022-11-15 14:50:00,97.98,98.42,97.84,98.31,559109.0,97.3917,97.829,97.2525,97.7197,559109.0
2022-11-15 15:00:00,98.32,98.54,98.2,98.29,546079.0,97.7296,97.9483,97.6103,97.6998,546079.0
2022-11-15 15:10:00,98.3,98.59,98.08,98.56,541081.0,97.7097,97.998,97.4911,97.9682,541081.0
2022-11-15 15:20:00,98.56,98.79,98.47,98.65,670949.0,97.9682,98.1968,97.8787,98.0576,670949.0
2022-11-15 15:30:00,98.65,98.67,98.35,98.63,603608.0,98.0576,98.0775,97.7594,98.0378,603608.0
2022-11-15 15:40:00,98.63,98.67,98.38,98.55,724927.0,98.0378,98.0775,97.7893,97.9582,724927.0
2022-11-15 15:50:00,98.55,98.58,98.25,98.49,1861295.0,97.9582,97.9881,97.66,97.8986,1861295.0
2022-11-16 09:30:00,97.9,98.63,97.71,98.53,1807638.0,97.3121,98.0378,97.1233,97.9384,1807638.0
2022-11-16 09:40:00,98.53,98.55,97.73,97.79,869579.0,97.9384,97.9582,97.1432,97.2028,869579.0
2022-11-16 09:50:00,97.79,98.71,97.64,98.55,873374.0,97.2028,98.1173,97.0537,97.9582,873374.0
2022-11-16 10:00:00,98.54,98.87,98.37,98.7,850342.0,97.9483,98.2763,97.7793,98.1073,850342.0
2022-11-16 10:10:00,98.7,98.84,97.94,98.04,990765.0,98.1073,98.2465,97.3519,97.4513,990765.0
2022-11-16 10:20:00,98.04,98.59,97.85,98.32,830735.0,97.4513,97.998,97.2624,97.7296,830735.0
2022-11-16 10:30:00,98.3,98.55,98.26,98.55,372136.0,97.7097,97.9582,97.67,97.9582,372136.0
2022-11-16 10:40:00,98.53,98.64,98.17,98.48,431273.0,97.9384,98.0477,97.5805,97.8887,431273.0
2022-11-16 10:50:00,98.48,98.5,98.1,98.34,400263.0,97.8887,97.9085,97.5109,97.7495,400263.0
2022-11-16 11:00:00,98.33,98.98,98.32,98.95,488200.0,97.7396,98.3857,97.7296,98.3558,488200.0
2022-11-16 11:10:00,98.95,99.04,98.7,99.03,427423.0,98.3558,98.4453,98.1073,98.4354,427423.0
2022-11-16 11:20:00,99.03,99.06,98.77,98.86,321734.0,98.4354,98.4652,98.1769,98.2664,321734.0
2022-11-16 11:30:00,98.86,99.15,98.81,98.9,373553.0,98.2664,98.5546,98.2167,98.3061,373553.0
2022-11-16 11:40:00,98.89,99.2,98.89,99.07,372233.0,98.2962,98.6043,98.2962,98.4751,372233.0
2022-11-16 11:50:00,99.06,99.2,98.92,99.08,375153.0,98.4652,98.6043,98.326,98.4851,375153.0
2022-11-16 12:00:00,99.08,99.12,98.82,99.07,267670.0,98.4851,98.5248,98.2266,98.4751,267670.0
2022-11-16 12:10:00,99.05,99.18,98.97,99.03,247857.0,98.4552,98.5845,98.3757,98.4354,247857.0
2022-11-16 12:20:00,99.03,99.1,98.87,99.03,342356.0,98.4354,98.5049,98.2763,98.4354,342356.0
2022-11-16 12:30:00,99.05,99.18,98.93,99.09,271823.0,98.4552,98.5845,98.336,98.495,271823.0
2022-11-16 12:40:00,99.08,99.55,98.98,99.5,377540.0,98.4851,98.9522,98.3857,98.9025,377540.0
2022-11-16 12:50:00,99.51,99.64,99.33,99.4,390831.0,98.9125,99.0417,98.7336,98.8031,390831.0
2022-11-16 13:00:00,99.4,99.49,99.21,99.49,386263.0,98.8031,98.8926,98.6143,98.8926,386263.0
2022-11-16 13:10:00,99.48,99.55,99.39,99.44,289306.0,98.8826,98.9522,98.7932,98.8429,289306.0
2022-11-16 13:20:00,99.45,99.63,99.44,99.49,316176.0,98.8528,99.0317,98.8429,98.8926,316176.0
2022-11-16 13:30:00,99.49,99.57,99.27,99.3,321666.0,98.8926,98.9721,98.6739,98.7037,321666.0
2022-11-16 13:40:00,99.3,99.33,99.1,99.14,220947.0,98.7037,98.7336,98.5049,98.5447,220947.0
2022-11-16 13:50:00,99.13,99.16,98.79,98.8,300412.0,98.5348,98.5646,98.1968,98.2067,300412.0
2022-11-16 14:00:00,98.8,99.02,98.76,98.99,304206.0,98.2067,98.4254,98.167,98.3956,304206.0
2022-11-16 14:10:00,99.0,99.04,98.83,98.93,265051.0,98.4055,98.4453,98.2366,98.336,265051.0
2022-11-16 14:20:00,98.93,99.21,98.92,99.2,423310.0,98.336,98.6143,98.326,98.6043,423310.0
2022-11-16 14:30:00,99.2,99.37,98.93,99.19,393960.0,98.6043,98.7733,98.336,98.5944,393960.0
2022-11-16 14:40:00,99.19,99.24,98.99,99.03,383934.0,98.5944,98.6441,98.3956,98.4354,383934.0
2022-11-16 14:50:00,99.03,99.22,99.01,99.21,339102.0,98.4354,98.6242,98.4155,98.6143,339102.0
2022-11-16 15:00:00,99.2,99.24,98.91,98.98,497951.0,98.6043,98.6441,98.3161,98.3857,497951.0
2022-11-16 15:10:00,98.98,99.12,98.95,99.03,347394.0,98.3857,98.5248,98.3558,98.4354,347394.0
2022-11-16 15:20:00,99.03,99.11,98.81,98.86,584775.0,98.4354,98.5149,98.2167,98.2664,584775.0
2022-11-16 15:30:00,98.86,98.92,98.58,98.66,576362.0,98.2664,98.326,97.9881,98.0676,576362.0
2022-11-16 15:40:00,98.65,98.87,98.61,98.82,805959.0,98.0576,98.2763,98.0179,98.2266,805959.0
2022-11-16 15:50:00,98.82,99.1,98.77,98.85,1911164.0,98.2266,98.5049,98.1769,98.2564,1911164.0
2022-11-17 09:30:00,97.01,97.89,96.86,97.53,1328431.0,96.4275,97.3022,96.2784,96.9444,1328431.0
2022-11-17 09:40:00,97.53,97.55,96.87,97.37,1024008.0,96.9444,96.9642,96.2883,96.7853,1024008.0
2022-11-17 09:50:00,97.37,97.44,96.97,97.04,752569.0,96.7853,96.8549,96.3877,96.4573,752569.0
2022-11-17 10:00:00,97.03,97.34,96.79,97.27,603906.0,96.4474,96.7555,96.2088,96.6859,603906.0
2022-11-17 10:10:00,97.28,97.76,97.1,97.75,439274.0,96.6959,97.173,96.5169,97.163,439274.0
2022-11-17 10:20:00,97.76,97.93,97.68,97.8,448488.0,97.173,97.342,97.0935,97.2127,448488.0
2022-11-17 10:30:00,97.79,97.79,97.34,97.55,343882.0,97.2028,97.2028,96.7555,96.9642,343882.0
2022-11-17 10:40:00,97.53,97.68,97.33,97.42,329639.0,96.9444,97.0935,96.7456,96.835,329639.0
2022-11-17 10:50:00,97.42,97.62,97.36,97.39,283270.0,96.835,97.0338,96.7754,96.8052,283270.0
2022-11-17 11:00:00,97.39,97.68,97.37,97.46,270328.0,96.8052,97.0935,96.7853,96.8748,270328.0
2022-11-17 11:10:00,97.47,97.74,97.42,97.69,359764.0,96.8847,97.1531,96.835,97.1034,359764.0
2022-11-17 11:20:00,97.69,97.77,97.4,97.73,447873.0,97.1034,97.1829,96.8151,97.1432,447873.0
2022-11-17 11:30:00,97.73,98.04,97.69,97.99,299414.0,97.1432,97.4513,97.1034,97.4016,299414.0
2022-11-17 11:40:00,97.98,98.32,97.98,98.2,289945.0,97.3917,97.7296,97.3917,97.6103,289945.0
2022-11-17 11:50:00,98.2,98.67,98.14,98.65,457312.0,97.6103,98.0775,97.5507,98.0576,457312.0
2022-11-17 12:00:00,98.66,98.85,98.65,98.79,399966.0,98.0676,98.2564,98.0576,98.1968,399966.0
2022-11-17 12:10:00,98.78,98.84,98.54,98.59,335813.0,98.1869,98.2465,97.9483,97.998,335813.0
2022-11-17 12:20:00,98.59,98.6,98.42,98.47,318638.0,97.998,98.0079,97.829,97.8787,318638.0
2022-11-17 12:30:00,98.47,98.61,98.4,98.59,241256.0,97.8787,98.0179,97.8091,97.998,241256.0
2022-11-17 12:40:00,98.6,98.71,98.51,98.53,236809.0,98.0079,98.1173,97.9185,97.9384,236809.0
2022-11-17 12:50:00,98.53,98.98,98.52,98.9,531416.0,97.9384,98.3857,97.9284,98.3061,531416.0
2022-11-17 13:00:00,98.89,99.0,98.81,98.81,240605.0,98.2962,98.4055,98.2167,98.2167,240605.0
2022-11-17 13:10:00,98.81,99.07,98.81,99.06,274839.0,98.2167,98.4751,98.2167,98.4652,274839.0
2022-11-17 13:20:00,99.06,99.15,98.88,98.96,204082.0,98.4652,98.5546,98.2863,98.3658,204082.0
2022-11-17 13:30:00,98.96,99.24,98.88,99.21,240949.0,98.3658,98.6441,98.2863,98.6143,240949.0
2022-11-17 13:40:00,99.22,99.28,98.93,98.95,214292.0,98.6242,98.6839,98.336,98.3558,214292.0
2022-11-17 13:50:00,98.95,98.96,98.75,98.87,179995.0,98.3558,98.3658,98.157,98.2763,179995.0
2022-11-17 14:00:00,98.87,98.93,98.59,98.61,232343.0,98.2763,98.336,97.998,98.0179,232343.0
2022-11-17 14:10:00,98.61,98.62,98.31,98.36,269674.0,98.0179,98.0278,97.7197,97.7694,269674.0
2022-11-17 14:20:00,98.35,98.36,98.1,98.26,272733.0,97.7594,97.7694,97.5109,97.67,272733.0
2022-11-17 14:30:00,98.26,98.34,98.11,98.23,244126.0,97.67,97.7495,97.5209,97.6402,244126.0
2022-11-17 14:40:00,98.23,98.3,97.95,98.08,338053.0,97.6402,97.7097,97.3618,97.4911,338053.0
2022-11-17 14:50:00,98.09,98.1,97.95,98.01,255810.0,97.501,97.5109,97.3618,97.4215,255810.0
2022-11-17 15:00:00,98.01,98.04,97.72,97.78,416732.0,97.4215,97.4513,97.1332,97.1929,416732.0
2022-11-17 15:10:00,97.77,97.79,97.46,97.52,483333.0,97.1829,97.2028,96.8748,96.9344,483333.0
2022-11-17 15:20:00,97.52,97.63,97.44,97.57,441612.0,96.9344,97.0438,96.8549,96.9841,441612.0
2022-11-17 15:30:00,97.56,97.83,97.55,97.83,452481.0,96.9742,97.2426,96.9642,97.2426,452481.0
2022-11-17 15:40:00,97.83,98.29,97.8,98.22,603595.0,97.2426,97.6998,97.2127,97.6302,603595.0
2022-11-17 15:50:00,98.23,98.46,98.03,98.42,1484466.0,97.6402,97.8688,97.4414,97.829,1484466.0
2022-11-18 09:30:00,98.73,98.9,97.26,97.57,2391197.0,98.1372,98.3061,96.676,96.9841,2391197.0
2022-11-18 09:40:00,97.57,98.57,97.56,97.97,921558.0,96.9841,97.9781,96.9742,97.3817,921558.0
2022-11-18 09:50:00,97.98,98.68,97.97,98.41,701064.0,97.3917,98.0875,97.3817,97.8191,701064.0
2022-11-18 10:00:00,98.41,98.46,97.91,98.13,634533.0,97.8191,97.8688,97.3221,97.5408,634533.0
2022-11-18 10:10:00,98.13,98.26,97.87,97.89,484517.0,97.5408,97.67,97.2823,97.3022,484517.0
2022-11-18 10:20:00,97.89,98.21,97.86,98.19,555442.0,97.3022,97.6203,97.2724,97.6004,555442.0
2022-11-18 10:30:00,98.18,98.2,97.76,97.78,493055.0,97.5905,97.6103,97.173,97.1929,493055.0
2022-11-18 10:40:00,97.76,97.9,97.64,97.87,366001.0,97.173,97.3121,97.0537,97.2823,366001.0
2022-11-18 10:50:00,97.86,97.89,97.48,97.65,317964.0,97.2724,97.3022,96.8947,97.0636,317964.0
2022-11-18 11:00:00,97.65,97.71,97.37,97.48,293382.0,97.0636,97.1233,96.7853,96.8947,293382.0
2022-11-18 11:10:00,97.47,97.79,97.38,97.78,446637.0,96.8847,97.2028,96.7953,97.1929,446637.0
2022-11-18 11:20:00,97.79,97.82,97.51,97.61,295105.0,97.2028,97.2326,96.9245,97.0239,295105.0
2022-11-18 11:30:00,97.62,97.67,97.26,97.3,405673.0,97.0338,97.0835,96.676,96.7157,405673.0
2022-11-18 11:40:00,97.31,97.39,97.23,97.27,322132.0,96.7257,96.8052,96.6462,96.6859,322132.0
2022-11-18 11:50:00,97.27,97.55,97.23,97.52,202110.0,96.6859,96.9642,96.6462,96.9344,202110.0
2022-11-18 12:00:00,97.53,97.63,97.33,97.4,228123.0,96.9444,97.0438,96.7456,96.8151,228123.0
2022-11-18 12:10:00,97.39,97.48,96.84,96.85,397589.0,96.8052,96.8947,96.2585,96.2684,397589.0
2022-11-18 12:20:00,96.85,96.86,96.5,96.81,542519.0,96.2684,96.2784,95.9205,96.2287,542519.0
2022-11-18 12:30:00,96.8,96.81,96.63,96.79,267122.0,96.2187,96.2287,96.0498,96.2088,267122.0
2022-11-18 12:40:00,96.79,96.8,96.47,96.61,306000.0,96.2088,96.2187,95.8907,96.0299,306000.0
2022-11-18 12:50:00,96.61,96.68,96.37,96.6,301078.0,96.0299,96.0995,95.7913,96.0199,301078.0
2022-11-18 13:00:00,96.59,96.88,96.55,96.84,270428.0,96.01,96.2983,95.9702,96.2585,270428.0
2022-11-18 13:10:00,96.84,96.9,96.63,96.7,228792.0,96.2585,96.3181,96.0498,96.1193,228792.0
2022-11-18 13:20:00,96.7,96.93,96.63,96.91,219167.0,96.1193,96.348,96.0498,96.3281,219167.0
2022-11-18 13:30:00,96.92,96.98,96.79,96.81,209309.0,96.338,96.3977,96.2088,96.2287,209309.0
2022-11-18 13:40:00,96.8,96.84,96.62,96.64,243467.0,96.2187,96.2585,96.0398,96.0597,243467.0
2022-11-18 13:50:00,96.64,96.73,96.6,96.7,179278.0,96.0597,96.1492,96.0199,96.1193,179278.0
2022-11-18 14:00:00,96.7,96.85,96.67,96.76,236055.0,96.1193,96.2684,96.0895,96.179,236055.0
2022-11-18 14:10:00,96.75,96.91,96.68,96.73,160250.0,96.169,96.3281,96.0995,96.1492,160250.0
2022-11-18 14:20:00,96.73,96.88,96.68,96.7,168869.0,96.1492,96.2983,96.0995,96.1193,168869.0
2022-11-18 14:30:00,96.7,96.82,96.58,96.73,303175.0,96.1193,96.2386,96.0001,96.1492,303175.0
2022-11-18 14:40:00,96.73,96.87,96.71,96.77,171416.0,96.1492,96.2883,96.1293,96.1889,171416.0
2022-11-18 14:50:00,96.77,97.21,96.77,97.16,269473.0,96.1889,96.6263,96.1889,96.5766,269473.0
2022-11-18 15:00:00,97.15,97.36,97.11,97.3,357918.0,96.5666,96.7754,96.5269,96.7157,357918.0
2022-11-18 15:10:00,97.31,97.34,97.1,97.18,219777.0,96.7257,96.7555,96.5169,96.5965,219777.0
2022-11-18 15:20:00,97.19,97.36,97.03,97.32,290830.0,96.6064,96.7754,96.4474,96.7356,290830.0
2022-11-18 15:30:00,97.34,97.52,97.19,97.49,286519.0,96.7555,96.9344,96.6064,96.9046,286519.0
2022-11-18 15:40:00,97.5,97.67,97.43,97.64,478989.0,96.9145,97.0835,96.845,97.0537,478989.0
2022-11-18 15:50:00,97.64,97.76,97.16,97.45,1660239.0,97.0537,97.173,96.5766,96.8648,1660239.0
2022-11-21 09:30:00,97.29,98.29,97.14,98.02,976966.0,96.7058,97.6998,96.5567,97.4314,976966.0
2022-11-21 09:40:00,98.02,98.36,97.96,98.3,659965.0,97.4314,97.7694,97.3718,97.7097,659965.0
2022-11-21 09:50:00,98.3,98.4,97.75,97.81,372454.0,97.7097,97.8091,97.163,97.2227,372454.0
2022-11-21 10:00:00,97.83,97.95,97.41,97.59,422676.0,97.2426,97.3618,96.8251,97.004,422676.0
2022-11-21 10:10:00,97.61,97.64,97.4,97.45,255069.0,97.0239,97.0537,96.8151,96.8648,255069.0
2022-11-21 10:20:00,97.45,97.47,96.84,97.04,513233.0,96.8648,96.8847,96.2585,96.4573,513233.0
2022-11-21 10:30:00,97.03,97.16,96.9,96.94,380591.0,96.4474,96.5766,96.3181,96.3579,380591.0
2022-11-21 10:40:00,96.92,97.0,96.67,96.73,325889.0,96.338,96.4175,96.0895,96.1492,325889.0
2022-11-21 10:50:00,96.74,96.85,96.67,96.79,327780.0,96.1591,96.2684,96.0895,96.2088,327780.0
2022-11-21 11:00:00,96.79,96.9,96.75,96.85,278030.0,96.2088,96.3181,96.169,96.2684,278030.0
2022-11-21 11:10:00,96.84,96.89,96.7,96.74,197743.0,96.2585,96.3082,96.1193,96.1591,197743.0
2022-11-21 11:20:00,96.74,96.86,96.58,96.63,198392.0,96.1591,96.2784,96.0001,96.0498,198392.0
2022-11-21 11:30:00,96.63,96.68,96.44,96.59,247109.0,96.0498,96.0995,95.8609,96.01,247109.0
2022-11-21 11:40:00,96.59,96.68,96.51,96.52,156866.0,96.01,96.0995,95.9305,95.9404,156866.0
2022-11-21 11:50:00,96.52,96.63,96.24,96.36,273977.0,95.9404,96.0498,95.6621,95.7814,273977.0
2022-11-21 12:00:00,96.37,96.52,96.25,96.26,223449.0,95.7913,95.9404,95.672,95.682,223449.0
2022-11-21 12:10:00,96.25,96.3,96.05,96.13,227303.0,95.672,95.7217,95.4732,95.5528,227303.0
2022-11-21 12:20:00,96.12,96.15,95.98,96.04,213084.0,95.5428,95.5726,95.4037,95.4633,213084.0
2022-11-21 12:30:00,96.04,96.23,95.95,96.07,234209.0,95.4633,95.6522,95.3738,95.4931,234209.0
2022-11-21 12:40:00,96.08,96.17,96.06,96.08,119774.0,95.5031,95.5925,95.4832,95.5031,119774.0
2022-11-21 12:50:00,96.07,96.1,95.83,95.88,210092.0,95.4931,95.5229,95.2546,95.3043,210092.0
2022-11-21 13:00:00,95.88,96.07,95.79,96.04,255470.0,95.3043,95.4931,95.2148,95.4633,255470.0
2022-11-21 13:10:00,96.05,96.19,96.0,96.11,320268.0,95.4732,95.6124,95.4235,95.5329,320268.0
2022-11-21 13:20:00,96.12,96.21,96.06,96.14,160507.0,95.5428,95.6323,95.4832,95.5627,160507.0
2022-11-21 13:30:00,96.13,96.4,96.08,96.35,162209.0,95.5528,95.8211,95.5031,95.7714,162209.0
2022-11-21 13:40:00,96.36,96.37,96.15,96.15,178370.0,95.7814,95.7913,95.5726,95.5726,178370.0
2022-11-21 13:50:00,96.16,96.21,95.98,96.01,237413.0,95.5826,95.6323,95.4037,95.4335,237413.0
2022-11-21 14:00:00,96.01,96.13,95.99,96.03,190612.0,95.4335,95.5528,95.4136,95.4534,190612.0
2022-11-21 14:10:00,96.04,96.04,95.86,95.88,304592.0,95.4633,95.4633,95.2844,95.3043,304592.0
2022-11-21 14:20:00,95.89,95.89,95.68,95.75,284605.0,95.3142,95.3142,95.1055,95.175,284605.0
2022-11-21 14:30:00,95.73,95.79,95.58,95.66,477612.0,95.1552,95.2148,95.0061,95.0856,477612.0
2022-11-21 14:40:00,95.65,95.66,95.53,95.61,286094.0,95.0756,95.0856,94.9564,95.0359,286094.0
2022-11-21 14:50:00,95.61,95.68,95.57,95.58,376168.0,95.0359,95.1055,94.9961,95.0061,376168.0
2022-11-21 15:00:00,95.57,95.82,95.56,95.7,310995.0,94.9961,95.2446,94.9862,95.1253,310995.0
2022-11-21 15:10:00,95.7,95.86,95.65,95.84,312426.0,95.1253,95.2844,95.0756,95.2645,312426.0
2022-11-21 15:20:00,95.84,95.88,95.56,95.62,342373.0,95.2645,95.3043,94.9862,95.0458,342373.0
2022-11-21 15:30:00,95.62,95.68,95.35,95.38,635999.0,95.0458,95.1055,94.7774,94.8073,635999.0
2022-11-21 15:40:00,95.39,95.67,95.38,95.66,650831.0,94.8172,95.0955,94.8073,95.0856,650831.0
2022-11-21 15:50:00,95.66,95.74,95.55,95.61,1556922.0,95.0856,95.1651,94.9762,95.0359,1556922.0
2022-11-22 09:30:00,95.95,96.0,95.25,95.28,766792.0,95.3738,95.4235,94.678,94.7079,766792.0
2022-11-22 09:40:00,95.26,95.3,94.51,94.62,887790.0,94.688,94.7277,93.9425,94.0518,887790.0
2022-11-22 09:50:00,94.6,94.64,94.09,94.1,1081882.0,94.032,94.0717,93.525,93.535,1081882.0
2022-11-22 10:00:00,94.11,94.9,94.05,94.88,642121.0,93.5449,94.3302,93.4853,94.3103,642121.0
2022-11-22 10:10:00,94.88,95.38,94.86,95.29,462445.0,94.3103,94.8073,94.2904,94.7178,462445.0
2022-11-22 10:20:00,95.29,95.44,95.1,95.4,380883.0,94.7178,94.8669,94.529,94.8271,380883.0
2022-11-22 10:30:00,95.41,95.42,94.96,94.98,312601.0,94.8371,94.847,94.3898,94.4097,312601.0
2022-11-22 10:40:00,94.98,95.54,94.87,95.46,471919.0,94.4097,94.9663,94.3003,94.8868,471919.0
2022-11-22 10:50:00,95.48,95.77,95.47,95.69,416501.0,94.9067,95.1949,94.8967,95.1154,416501.0
2022-11-22 11:00:00,95.69,95.7,95.34,95.49,241841.0,95.1154,95.1253,94.7675,94.9166,241841.0
2022-11-22 11:10:00,95.48,95.62,95.38,95.53,330859.0,94.9067,95.0458,94.8073,94.9564,330859.0
2022-11-22 11:20:00,95.53,95.74,95.42,95.56,279337.0,94.9564,95.1651,94.847,94.9862,279337.0
2022-11-22 11:30:00,95.54,95.56,95.17,95.22,198055.0,94.9663,94.9862,94.5985,94.6482,198055.0
2022-11-22 11:40:00,95.21,95.37,95.06,95.13,201188.0,94.6383,94.7973,94.4892,94.5588,201188.0
2022-11-22 11:50:00,95.13,95.41,95.11,95.4,264550.0,94.5588,94.8371,94.5389,94.8271,264550.0
2022-11-22 12:00:00,95.4,95.71,95.39,95.69,306218.0,94.8271,95.1353,94.8172,95.1154,306218.0
2022-11-22 12:10:00,95.69,95.9,95.68,95.87,221909.0,95.1154,95.3241,95.1055,95.2943,221909.0
2022-11-22 12:20:00,95.88,95.93,95.8,95.87,291667.0,95.3043,95.354,95.2247,95.2943,291667.0
2022-11-22 12:30:00,95.86,96.01,95.84,95.99,269914.0,95.2844,95.4335,95.2645,95.4136,269914.0
2022-11-22 12:40:00,95.99,96.1,95.94,96.01,140507.0,95.4136,95.5229,95.3639,95.4335,140507.0
2022-11-22 12:50:00,96.02,96.22,96.02,96.17,194906.0,95.4434,95.6422,95.4434,95.5925,194906.0
2022-11-22 13:00:00,96.17,96.65,96.17,96.6,510603.0,95.5925,96.0696,95.5925,96.0199,510603.0
2022-11-22 13:10:00,96.6,96.82,96.6,96.68,347494.0,96.0199,96.2386,96.0199,96.0995,347494.0
2022-11-22 13:20:00,96.67,96.68,96.5,96.65,237390.0,96.0895,96.0995,95.9205,96.0696,237390.0
2022-11-22 13:30:00,96.65,96.87,96.63,96.81,356324.0,96.0696,96.2883,96.0498,96.2287,356324.0
2022-11-22 13:40:00,96.81,97.07,96.75,97.06,304381.0,96.2287,96.4871,96.169,96.4772,304381.0
2022-11-22 13:50:00,97.06,97.16,96.99,97.12,350715.0,96.4772,96.5766,96.4076,96.5368,350715.0
2022-11-22 14:00:00,97.12,97.22,96.87,96.88,315491.0,96.5368,96.6362,96.2883,96.2983,315491.0
2022-11-22 14:10:00,96.89,96.94,96.75,96.81,267204.0,96.3082,96.3579,96.169,96.2287,267204.0
2022-11-22 14:20:00,96.8,96.93,96.68,96.78,211372.0,96.2187,96.348,96.0995,96.1989,211372.0
2022-11-22 14:30:00,96.78,96.97,96.68,96.95,250286.0,96.1989,96.3877,96.0995,96.3678,250286.0
2022-11-22 14:40:00,96.95,96.97,96.72,96.88,259874.0,96.3678,96.3877,96.1392,96.2983,259874.0
2022-11-22 14:50:00,96.87,97.05,96.79,96.99,349162.0,96.2883,96.4672,96.2088,96.4076,349162.0
2022-11-22 15:00:00,96.99,97.13,96.96,97.07,336607.0,96.4076,96.5468,96.3778,96.4871,336607.0
2022-11-22 15:10:00,97.07,97.16,96.96,96.98,250706.0,96.4871,96.5766,96.3778,96.3977,250706.0
2022-11-22 15:20:00,96.98,97.15,96.97,97.13,199108.0,96.3977,96.5666,96.3877,96.5468,199108.0
2022-11-22 15:30:00,97.14,97.2,97.1,97.15,223878.0,96.5567,96.6163,96.5169,96.5666,223878.0
2022-11-22 15:40:00,97.14,97.15,96.95,96.98,408362.0,96.5567,96.5666,96.3678,96.3977,408362.0
2022-11-22 15:50:00,96.98,97.13,96.86,97.04,974052.0,96.3977,96.5468,96.2784,96.4573,974052.0
2022-11-23 09:30:00,97.1,97.84,97.09,97.74,753051.0,96.5169,97.2525,96.507,97.1531,753051.0
2022-11-23 09:40:00,97.72,98.03,97.44,97.77,645897.0,97.1332,97.4414,96.8549,97.1829,645897.0
2022-11-23 09:50:00,97.76,98.02,97.51,97.56,312149.0,97.173,97.4314,96.9245,96.9742,312149.0
2022-11-23 10:00:00,97.58,97.95,97.29,97.94,345897.0,96.9941,97.3618,96.7058,97.3519,345897.0
2022-11-23 10:10:00,97.94,98.08,97.86,98.04,318986.0,97.3519,97.4911,97.2724,97.4513,318986.0
2022-11-23 10:20:00,98.03,98.11,97.88,97.99,196493.0,97.4414,97.5209,97.2923,97.4016,196493.0
2022-11-23 10:30:00,97.99,98.2,97.95,98.1,393964.0,97.4016,97.6103,97.3618,97.5109,393964.0
2022-11-23 10:40:00,98.09,98.19,98.0,98.08,298945.0,97.501,97.6004,97.4115,97.4911,298945.0
2022-11-23 10:50:00,98.07,98.15,98.0,98.13,184216.0,97.4811,97.5606,97.4115,97.5408,184216.0
2022-11-23 11:00:00,98.13,98.26,98.04,98.2,299100.0,97.5408,97.67,97.4513,97.6103,299100.0
2022-11-23 11:10:00,98.22,98.38,98.07,98.12,410781.0,97.6302,97.7893,97.4811,97.5308,410781.0
2022-11-23 11:20:00,98.12,98.19,97.92,97.92,234023.0,97.5308,97.6004,97.332,97.332,234023.0
2022-11-23 11:30:00,97.91,97.95,97.8,97.92,324966.0,97.3221,97.3618,97.2127,97.332,324966.0
2022-11-23 11:40:00,97.92,98.08,97.7,97.72,182540.0,97.332,97.4911,97.1133,97.1332,182540.0
2022-11-23 11:50:00,97.72,97.84,97.31,97.55,228402.0,97.1332,97.2525,96.7257,96.9642,228402.0
2022-11-23 12:00:00,97.54,97.79,97.53,97.78,313300.0,96.9543,97.2028,96.9444,97.1929,313300.0
2022-11-23 12:10:00,97.78,97.85,97.7,97.8,122995.0,97.1929,97.2624,97.1133,97.2127,122995.0
2022-11-23 12:20:00,97.78,97.96,97.73,97.86,143406.0,97.1929,97.3718,97.1432,97.2724,143406.0
2022-11-23 12:30:00,97.86,97.98,97.75,97.82,297664.0,97.2724,97.3917,97.163,97.2326,297664.0
2022-11-23 12:40:00,97.82,97.86,97.57,97.68,130171.0,97.2326,97.2724,96.9841,97.0935,130171.0
2022-11-23 12:50:00,97.67,97.68,97.15,97.29,325426.0,97.0835,97.0935,96.5666,96.7058,325426.0
2022-11-23 13:00:00,97.27,97.45,97.13,97.43,388489.0,96.6859,96.8648,96.5468,96.845,388489.0
2022-11-23 13:10:00,97.43,97.57,97.37,97.56,165938.0,96.845,96.9841,96.7853,96.9742,165938.0
2022-11-23 13:20:00,97.56,97.65,97.41,97.64,238773.0,96.9742,97.0636,96.8251,97.0537,238773.0
2022-11-23 13:30:00,97.63,97.76,97.61,97.75,235304.0,97.0438,97.173,97.0239,97.163,235304.0
2022-11-23 13:40:00,97.75,97.86,97.68,97.79,129378.0,97.163,97.2724,97.0935,97.2028,129378.0
2022-11-23 13:50:00,97.78,97.78,97.65,97.75,148364.0,97.1929,97.1929,97.0636,97.163,148364.0
2022-11-23 14:00:00,97.73,98.49,97.45,98.07,752122.0,97.1432,97.8986,96.8648,97.4811,752122.0
2022-11-23 14:10:00,98.06,98.22,97.72,98.1,215200.0,97.4712,97.6302,97.1332,97.5109,215200.0
2022-11-23 14:20:00,98.11,98.49,98.0,98.37,352556.0,97.5209,97.8986,97.4115,97.7793,352556.0
2022-11-23 14:30:00,98.37,98.37,98.01,98.11,197057.0,97.7793,97.7793,97.4215,97.5209,197057.0
2022-11-23 14:40:00,98.1,98.46,98.07,98.45,182167.0,97.5109,97.8688,97.4811,97.8588,182167.0
2022-11-23 14:50:00,98.45,98.57,98.36,98.49,453924.0,97.8588,97.9781,97.7694,97.8986,453924.0
2022-11-23 15:00:00,98.49,98.64,98.28,98.61,299142.0,97.8986,98.0477,97.6899,98.0179,299142.0
2022-11-23 15:10:00,98.6,98.75,98.47,98.72,349828.0,98.0079,98.157,97.8787,98.1272,349828.0
2022-11-23 15:20:00,98.72,98.76,98.57,98.58,380848.0,98.1272,98.167,97.9781,97.9881,380848.0
2022-11-23 15:30:00,98.58,98.72,98.4,98.72,326543.0,97.9881,98.1272,97.8091,98.1272,326543.0
2022-11-23 15:40:00,98.71,98.72,98.24,98.26,423289.0,98.1173,98.1272,97.6501,97.67,423289.0
2022-11-23 15:50:00,98.26,98.52,98.22,98.47,988305.0,97.67,97.9284,97.6302,97.8787,988305.0
2022-11-25 09:30:00,98.24,98.64,97.98,98.34,977918.0,97.6501,98.0477,97.3917,97.7495,977918.0
2022-11-25 09:40:00,98.36,98.4,97.83,97.87,401325.0,97.7694,97.8091,97.2426,97.2823,401325.0
2022-11-25 09:50:00,97.87,98.03,97.83,97.91,306634.0,97.2823,97.4414,97.2426,97.3221,306634.0
2022-11-25 10:00:00,97.91,98.07,97.76,97.86,367237.0,97.3221,97.4811,97.173,97.2724,367237.0
2022-11-25 10:10:00,97.87,98.01,97.68,97.96,357000.0,97.2823,97.4215,97.0935,97.3718,357000.0
2022-11-25 10:20:00,97.95,98.03,97.72,97.78,289893.0,97.3618,97.4414,97.1332,97.1929,289893.0
2022-11-25 10:30:00,97.79,97.92,97.77,97.8,291551.0,97.2028,97.332,97.1829,97.2127,291551.0
2022-11-25 10:40:00,97.8,97.92,97.74,97.87,148874.0,97.2127,97.332,97.1531,97.2823,148874.0
2022-11-25 10:50:00,97.87,97.98,97.8,97.97,271984.0,97.2823,97.3917,97.2127,97.3817,271984.0
2022-11-25 11:00:00,97.95,98.03,97.82,97.88,202824.0,97.3618,97.4414,97.2326,97.2923,202824.0
2022-11-25 11:10:00,97.88,97.9,97.79,97.84,312799.0,97.2923,97.3121,97.2028,97.2525,312799.0
2022-11-25 11:20:00,97.83,97.86,97.53,97.56,252136.0,97.2426,97.2724,96.9444,96.9742,252136.0
2022-11-25 11:30:00,97.56,97.6,97.4,97.54,275134.0,96.9742,97.0139,96.8151,96.9543,275134.0
2022-11-25 11:40:00,97.55,97.66,97.51,97.55,129724.0,96.9642,97.0736,96.9245,96.9642,129724.0
2022-11-25 11:50:00,97.55,97.64,97.5,97.58,166602.0,96.9642,97.0537,96.9145,96.9941,166602.0
2022-11-25 12:00:00,97.56,97.59,97.41,97.51,239711.0,96.9742,97.004,96.8251,96.9245,239711.0
2022-11-25 12:10:00,97.52,97.62,97.45,97.45,287158.0,96.9344,97.0338,96.8648,96.8648,287158.0
2022-11-25 12:20:00,97.45,97.59,97.42,97.52,226857.0,96.8648,97.004,96.835,96.9344,226857.0
2022-11-25 12:30:00,97.53,97.66,97.47,97.51,225722.0,96.9444,97.0736,96.8847,96.9245,225722.0
2022-11-25 12:40:00,97.5,97.57,97.45,97.48,202548.0,96.9145,96.9841,96.8648,96.8947,202548.0
2022-11-25 12:50:00,97.48,97.63,97.43,97.49,682409.0,96.8947,97.0438,96.845,96.9046,682409.0
2022-11-28 09:30:00,97.09,97.15,96.54,97.14,1067381.0,96.507,96.5666,95.9603,96.5567,1067381.0
2022-11-28 09:40:00,97.14,97.58,96.87,96.89,662670.0,96.5567,96.9941,96.2883,96.3082,662670.0
2022-11-28 09:50:00,96.88,97.03,96.67,96.78,543371.0,96.2983,96.4474,96.0895,96.1989,543371.0
2022-11-28 10:00:00,96.79,97.07,96.57,96.73,353834.0,96.2088,96.4871,95.9901,96.1492,353834.0
2022-11-28 10:10:00,96.73,96.75,96.21,96.47,427754.0,96.1492,96.169,95.6323,95.8907,427754.0
2022-11-28 10:20:00,96.47,96.5,96.12,96.33,427874.0,95.8907,95.9205,95.5428,95.7516,427874.0
2022-11-28 10:30:00,96.33,96.51,96.28,96.46,201002.0,95.7516,95.9305,95.7019,95.8808,201002.0
2022-11-28 10:40:00,96.45,96.51,96.12,96.19,335688.0,95.8708,95.9305,95.5428,95.6124,335688.0
2022-11-28 10:50:00,96.2,96.2,95.92,95.92,427281.0,95.6223,95.6223,95.344,95.344,427281.0
2022-11-28 11:00:00,95.92,96.06,95.85,95.98,267734.0,95.344,95.4832,95.2744,95.4037,267734.0
2022-11-28 11:10:00,95.98,96.33,95.88,96.2,352896.0,95.4037,95.7516,95.3043,95.6223,352896.0
2022-11-28 11:20:00,96.21,96.49,96.16,96.39,264220.0,95.6323,95.9106,95.5826,95.8112,264220.0
2022-11-28 11:30:00,96.39,96.46,96.19,96.38,329391.0,95.8112,95.8808,95.6124,95.8013,329391.0
2022-11-28 11:40:00,96.37,96.49,96.28,96.45,241195.0,95.7913,95.9106,95.7019,95.8708,241195.0
2022-11-28 11:50:00,96.45,96.53,96.4,96.41,194336.0,95.8708,95.9504,95.8211,95.8311,194336.0
2022-11-28 12:00:00,96.41,96.64,95.99,96.08,376899.0,95.8311,96.0597,95.4136,95.5031,376899.0
2022-11-28 12:10:00,96.07,96.44,96.03,96.34,224599.0,95.4931,95.8609,95.4534,95.7615,224599.0
2022-11-28 12:20:00,96.33,96.4,96.25,96.27,162120.0,95.7516,95.8211,95.672,95.6919,162120.0
2022-11-28 12:30:00,96.28,96.49,96.27,96.46,144447.0,95.7019,95.9106,95.6919,95.8808,144447.0
2022-11-28 12:40:00,96.48,96.6,96.43,96.48,143530.0,95.9007,96.0199,95.851,95.9007,143530.0
2022-11-28 12:50:00,96.47,96.47,96.11,96.15,174712.0,95.8907,95.8907,95.5329,95.5726,174712.0
2022-11-28 13:00:00,96.14,96.29,96.11,96.22,111070.0,95.5627,95.7118,95.5329,95.6422,111070.0
2022-11-28 13:10:00,96.22,96.23,96.08,96.15,167485.0,95.6422,95.6522,95.5031,95.5726,167485.0
2022-11-28 13:20:00,96.15,96.3,96.13,96.28,153128.0,95.5726,95.7217,95.5528,95.7019,153128.0
2022-11-28 13:30:00,96.27,96.32,96.17,96.3,117833.0,95.6919,95.7416,95.5925,95.7217,117833.0
2022-11-28 13:40:00,96.29,96.29,96.11,96.17,114316.0,95.7118,95.7118,95.5329,95.5925,114316.0
2022-11-28 13:50:00,96.16,96.21,95.89,95.94,173431.0,95.5826,95.6323,95.3142,95.3639,173431.0
2022-11-28 14:00:00,95.93,95.94,95.7,95.71,196779.0,95.354,95.3639,95.1253,95.1353,196779.0
2022-11-28 14:10:00,95.72,95.76,95.65,95.73,172242.0,95.1452,95.185,95.0756,95.1552,172242.0
2022-11-28 14:20:00,95.73,95.75,95.61,95.68,212174.0,95.1552,95.175,95.0359,95.1055,212174.0
2022-11-28 14:30:00,95.68,95.86,95.63,95.85,202504.0,95.1055,95.2844,95.0558,95.2744,202504.0
2022-11-28 14:40:00,95.85,96.08,95.81,96.05,323012.0,95.2744,95.5031,95.2347,95.4732,323012.0
2022-11-28 14:50:00,96.05,96.13,96.02,96.08,191637.0,95.4732,95.5528,95.4434,95.5031,191637.0
2022-11-28 15:00:00,96.08,96.09,95.94,95.98,230632.0,95.5031,95.513,95.3639,95.4037,230632.0
2022-11-28 15:10:00,95.99,96.0,95.8,95.91,306038.0,95.4136,95.4235,95.2247,95.3341,306038.0
2022-11-28 15:20:00,95.91,95.91,95.66,95.69,284302.0,95.3341,95.3341,95.0856,95.1154,284302.0
2022-11-28 15:30:00,95.69,95.79,95.66,95.73,409834.0,95.1154,95.2148,95.0856,95.1552,409834.0
2022-11-28 15:40:00,95.73,95.95,95.71,95.81,612852.0,95.1552,95.3738,95.1353,95.2347,612852.0
2022-11-28 15:50:00,95.81,96.21,95.81,96.09,2317943.0,95.2347,95.6323,95.2347,95.513,2317943.0
2022-11-29 09:30:00,95.73,96.11,95.55,95.84,813672.0,95.1552,95.5329,94.9762,95.2645,813672.0
2022-11-29 09:40:00,95.84,96.12,95.46,95.55,557125.0,95.2645,95.5428,94.8868,94.9762,557125.0
2022-11-29 09:50:00,95.54,95.66,95.21,95.28,560906.0,94.9663,95.0856,94.6383,94.7079,560906.0
2022-11-29 10:00:00,95.28,95.53,95.13,95.33,645938.0,94.7079,94.9564,94.5588,94.7576,645938.0
2022-11-29 10:10:00,95.34,95.41,94.96,95.23,392561.0,94.7675,94.8371,94.3898,94.6582,392561.0
2022-11-29 10:20:00,95.24,95.4,95.17,95.35,293592.0,94.6681,94.8271,94.5985,94.7774,293592.0
2022-11-29 10:30:00,95.36,95.5,95.27,95.49,381194.0,94.7874,94.9265,94.6979,94.9166,381194.0
2022-11-29 10:40:00,95.49,95.8,95.46,95.76,315848.0,94.9166,95.2247,94.8868,95.185,315848.0
2022-11-29 10:50:00,95.76,95.78,95.29,95.29,362870.0,95.185,95.2049,94.7178,94.7178,362870.0
2022-11-29 11:00:00,95.3,95.32,94.56,94.59,543945.0,94.7277,94.7476,93.9922,94.022,543945.0
2022-11-29 11:10:00,94.59,94.7,94.14,94.16,430775.0,94.022,94.1314,93.5747,93.5946,430775.0
2022-11-29 11:20:00,94.16,94.63,94.11,94.63,417382.0,93.5946,94.0618,93.5449,94.0618,417382.0
2022-11-29 11:30:00,94.62,94.99,94.55,94.97,403105.0,94.0518,94.4196,93.9823,94.3997,403105.0
2022-11-29 11:40:00,94.97,94.99,94.78,94.89,335298.0,94.3997,94.4196,94.2109,94.3202,335298.0
2022-11-29 11:50:00,94.9,95.12,94.75,95.09,213229.0,94.3302,94.5488,94.1811,94.519,213229.0
2022-11-29 12:00:00,95.09,95.25,95.05,95.25,141567.0,94.519,94.678,94.4793,94.678,141567.0
2022-11-29 12:10:00,95.25,95.4,95.2,95.4,208359.0,94.678,94.8271,94.6283,94.8271,208359.0
2022-11-29 12:20:00,95.39,95.4,95.19,95.27,185185.0,94.8172,94.8271,94.6184,94.6979,185185.0
2022-11-29 12:30:00,95.28,95.55,95.23,95.43,261601.0,94.7079,94.9762,94.6582,94.857,261601.0
2022-11-29 12:40:00,95.43,95.61,95.42,95.51,230906.0,94.857,95.0359,94.847,94.9365,230906.0
2022-11-29 12:50:00,95.51,95.62,95.37,95.41,241914.0,94.9365,95.0458,94.7973,94.8371,241914.0
2022-11-29 13:00:00,95.41,95.41,95.14,95.19,260352.0,94.8371,94.8371,94.5687,94.6184,260352.0
2022-11-29 13:10:00,95.19,95.26,94.94,95.0,338509.0,94.6184,94.688,94.3699,94.4296,338509.0
2022-11-29 13:20:00,95.01,95.02,94.76,94.77,198996.0,94.4395,94.4494,94.191,94.2009,198996.0
2022-11-29 13:30:00,94.76,94.85,94.71,94.8,243699.0,94.191,94.2805,94.1413,94.2308,243699.0
2022-11-29 13:40:00,94.81,94.98,94.77,94.95,286151.0,94.2407,94.4097,94.2009,94.3799,286151.0
2022-11-29 13:50:00,94.95,94.99,94.78,94.98,209600.0,94.3799,94.4196,94.2109,94.4097,209600.0
2022-11-29 14:00:00,94.98,95.31,94.98,95.21,330723.0,94.4097,94.7377,94.4097,94.6383,330723.0
2022-11-29 14:10:00,95.22,95.26,95.13,95.14,180915.0,94.6482,94.688,94.5588,94.5687,180915.0
2022-11-29 14:20:00,95.15,95.19,94.93,94.96,172723.0,94.5787,94.6184,94.36,94.3898,172723.0
2022-11-29 14:30:00,94.97,94.99,94.77,94.91,241196.0,94.3997,94.4196,94.2009,94.3401,241196.0
2022-11-29 14:40:00,94.9,94.97,94.79,94.83,153521.0,94.3302,94.3997,94.2208,94.2606,153521.0
2022-11-29 14:50:00,94.83,95.03,94.82,95.03,165679.0,94.2606,94.4594,94.2506,94.4594,165679.0
2022-11-29 15:00:00,95.03,95.32,94.99,95.28,241597.0,94.4594,94.7476,94.4196,94.7079,241597.0
2022-11-29 15:10:00,95.28,95.28,95.15,95.2,216800.0,94.7079,94.7079,94.5787,94.6283,216800.0
2022-11-29 15:20:00,95.19,95.34,95.14,95.27,259523.0,94.6184,94.7675,94.5687,94.6979,259523.0
2022-11-29 15:30:00,95.28,95.4,95.17,95.33,295630.0,94.7079,94.8271,94.5985,94.7576,295630.0
2022-11-29 15:40:00,95.32,95.43,95.09,95.16,362099.0,94.7476,94.857,94.519,94.5886,362099.0
2022-11-29 15:50:00,95.16,95.26,95.05,95.19,804090.0,94.5886,94.688,94.4793,94.6184,804090.0
2022-11-30 09:30:00,94.82,95.43,94.42,95.01,1054270.0,94.2506,94.857,93.853,94.4395,1054270.0
2022-11-30 09:40:00,95.03,95.59,94.94,95.46,573374.0,94.4594,95.016,94.3699,94.8868,573374.0
2022-11-30 09:50:00,95.47,95.93,95.39,95.84,443721.0,94.8967,95.354,94.8172,95.2645,443721.0
2022-11-30 10:00:00,95.82,96.02,95.28,95.98,401535.0,95.2446,95.4434,94.7079,95.4037,401535.0
2022-11-30 10:10:00,95.98,95.98,95.67,95.73,294246.0,95.4037,95.4037,95.0955,95.1552,294246.0
2022-11-30 10:20:00,95.73,95.85,95.51,95.58,314462.0,95.1552,95.2744,94.9365,95.0061,314462.0
2022-11-30 10:30:00,95.57,95.59,95.36,95.47,321078.0,94.9961,95.016,94.7874,94.8967,321078.0
2022-11-30 10:40:00,95.46,95.55,95.25,95.35,241655.0,94.8868,94.9762,94.678,94.7774,241655.0
2022-11-30 10:50:00,95.34,95.51,95.28,95.43,181693.0,94.7675,94.9365,94.7079,94.857,181693.0
2022-11-30 11:00:00,95.43,95.69,95.28,95.67,174540.0,94.857,95.1154,94.7079,95.0955,174540.0
2022-11-30 11:10:00,95.67,95.76,95.54,95.67,169051.0,95.0955,95.185,94.9663,95.0955,169051.0
2022-11-30 11:20:00,95.67,95.78,95.56,95.74,178485.0,95.0955,95.2049,94.9862,95.1651,178485.0
2022-11-30 11:30:00,95.74,95.92,95.69,95.9,297495.0,95.1651,95.344,95.1154,95.3241,297495.0
2022-11-30 11:40:00,95.9,95.95,95.83,95.92,276346.0,95.3241,95.3738,95.2546,95.344,276346.0
2022-11-30 11:50:00,95.92,96.0,95.86,95.97,275342.0,95.344,95.4235,95.2844,95.3937,275342.0
2022-11-30 12:00:00,95.98,96.25,95.95,96.2,556541.0,95.4037,95.672,95.3738,95.6223,556541.0
2022-11-30 12:10:00,96.2,96.24,95.93,95.99,319768.0,95.6223,95.6621,95.354,95.4136,319768.0
2022-11-30 12:20:00,95.99,96.18,95.75,96.17,340584.0,95.4136,95.6025,95.175,95.5925,340584.0
2022-11-30 12:30:00,96.17,96.34,96.12,96.24,258651.0,95.5925,95.7615,95.5428,95.6621,258651.0
2022-11-30 12:40:00,96.23,96.32,96.15,96.27,175640.0,95.6522,95.7416,95.5726,95.6919,175640.0
2022-11-30 12:50:00,96.27,96.34,96.19,96.23,184014.0,95.6919,95.7615,95.6124,95.6522,184014.0
2022-11-30 13:00:00,96.23,96.54,96.22,96.53,243308.0,95.6522,95.9603,95.6422,95.9504,243308.0
2022-11-30 13:10:00,96.53,96.63,96.45,96.5,149968.0,95.9504,96.0498,95.8708,95.9205,149968.0
2022-11-30 13:20:00,96.49,96.64,96.42,96.61,243868.0,95.9106,96.0597,95.841,96.0299,243868.0
2022-11-30 13:30:00,96.62,97.91,96.42,97.74,1155778.0,96.0398,97.3221,95.841,97.1531,1155778.0
2022-11-30 13:40:00,97.76,98.05,97.15,97.65,809372.0,97.173,97.4612,96.5666,97.0636,809372.0
2022-11-30 13:50:00,97.63,98.37,97.41,98.25,736197.0,97.0438,97.7793,96.8251,97.66,736197.0
2022-11-30 14:00:00,98.25,99.09,98.22,98.86,1263548.0,97.66,98.495,97.6302,98.2664,1263548.0
2022-11-30 14:10:00,98.84,99.73,98.77,99.64,865578.0,98.2465,99.1311,98.1769,99.0417,865578.0
2022-11-30 14:20:00,99.64,99.96,99.47,99.68,824068.0,99.0417,99.3598,98.8727,99.0814,824068.0
2022-11-30 14:30:00,99.67,99.74,99.2,99.37,664310.0,99.0715,99.1411,98.6043,98.7733,664310.0
2022-11-30 14:40:00,99.37,99.48,99.16,99.4,449341.0,98.7733,98.8826,98.5646,98.8031,449341.0
2022-11-30 14:50:00,99.4,99.46,99.09,99.28,553477.0,98.8031,98.8628,98.495,98.6839,553477.0
2022-11-30 15:00:00,99.29,99.65,99.14,99.63,759929.0,98.6938,99.0516,98.5447,99.0317,759929.0
2022-11-30 15:10:00,99.62,99.94,99.54,99.91,833409.0,99.0218,99.3399,98.9423,99.3101,833409.0
2022-11-30 15:20:00,99.92,100.19,99.81,100.15,836311.0,99.32,99.5884,99.2107,99.5486,836311.0
2022-11-30 15:30:00,100.15,100.48,100.06,100.13,666159.0,99.5486,99.8766,99.4592,99.5287,666159.0
2022-11-30 15:40:00,100.12,100.49,99.98,100.43,1168157.0,99.5188,99.8866,99.3796,99.8269,1168157.0
2022-11-30 15:50:00,100.43,101.04,100.26,101.02,4311556.0,99.8269,100.4333,99.658,100.4134,4311556.0
2022-12-01 09:30:00,101.08,101.76,100.61,101.42,1433649.0,100.473,101.149,100.0059,100.811,1433649.0
2022-12-01 09:40:00,101.43,102.07,101.08,101.94,906074.0,100.8209,101.4571,100.473,101.3279,906074.0
2022-12-01 09:50:00,101.93,102.25,101.85,101.89,576737.0,101.3179,101.636,101.2384,101.2782,576737.0
2022-12-01 10:00:00,101.9,102.22,101.32,101.45,653760.0,101.2881,101.6062,100.7116,100.8408,653760.0
2022-12-01 10:10:00,101.46,101.52,100.25,100.48,894295.0,100.8508,100.9104,99.648,99.8766,894295.0
2022-12-01 10:20:00,100.49,100.74,100.33,100.46,510687.0,99.8866,100.1351,99.7275,99.8568,510687.0
2022-12-01 10:30:00,100.46,100.9,100.35,100.76,400641.0,99.8568,100.2941,99.7474,100.155,400641.0
2022-12-01 10:40:00,100.75,100.98,100.49,100.92,407869.0,100.145,100.3736,99.8866,100.314,407869.0
2022-12-01 10:50:00,100.92,101.55,100.91,101.5,477167.0,100.314,100.9402,100.3041,100.8905,477167.0
2022-12-01 11:00:00,101.51,101.57,101.17,101.39,266831.0,100.9005,100.9601,100.5625,100.7812,266831.0
2022-12-01 11:10:00,101.39,101.44,100.71,100.72,432994.0,100.7812,100.8309,100.1053,100.1152,432994.0
2022-12-01 11:20:00,100.71,101.12,100.7,101.02,402597.0,100.1053,100.5128,100.0953,100.4134,402597.0
2022-12-01 11:30:00,101.03,101.38,101.02,101.21,316709.0,100.4233,100.7712,100.4134,100.6023,316709.0
2022-12-01 11:40:00,101.23,101.44,101.08,101.08,267123.0,100.6221,100.8309,100.473,100.473,267123.0
2022-12-01 11:50:00,101.09,101.19,100.99,101.13,172536.0,100.483,100.5824,100.3836,100.5227,172536.0
2022-12-01 12:00:00,101.13,101.16,100.63,100.7,261036.0,100.5227,100.5526,100.0257,100.0953,261036.0
2022-12-01 12:10:00,100.69,100.88,100.64,100.69,235055.0,100.0854,100.2742,100.0357,100.0854,235055.0
2022-12-01 12:20:00,100.69,101.14,100.69,101.11,211308.0,100.0854,100.5327,100.0854,100.5029,211308.0
2022-12-01 12:30:00,101.11,101.34,101.1,101.17,247622.0,100.5029,100.7315,100.4929,100.5625,247622.0
2022-12-01 12:40:00,101.17,101.24,101.08,101.16,180171.0,100.5625,100.6321,100.473,100.5526,180171.0
2022-12-01 12:50:00,101.16,101.39,101.16,101.31,191031.0,100.5526,100.7812,100.5526,100.7017,191031.0
2022-12-01 13:00:00,101.32,101.51,101.25,101.41,270235.0,100.7116,100.9005,100.642,100.8011,270235.0
2022-12-01 13:10:00,101.42,101.47,100.8,100.85,195888.0,100.811,100.8607,100.1947,100.2444,195888.0
2022-12-01 13:20:00,100.84,101.21,100.83,101.09,266605.0,100.2345,100.6023,100.2245,100.483,266605.0
2022-12-01 13:30:00,101.1,101.3,101.02,101.17,267387.0,100.4929,100.6917,100.4134,100.5625,267387.0
2022-12-01 13:40:00,101.18,101.35,101.14,101.22,181787.0,100.5724,100.7414,100.5327,100.6122,181787.0
2022-12-01 13:50:00,101.22,101.23,101.11,101.15,144580.0,100.6122,100.6221,100.5029,100.5426,144580.0
2022-12-01 14:00:00,101.13,101.18,100.95,101.03,161174.0,100.5227,100.5724,100.3438,100.4233,161174.0
2022-12-01 14:10:00,101.04,101.25,100.99,101.23,246741.0,100.4333,100.642,100.3836,100.6221,246741.0
2022-12-01 14:20:00,101.23,101.35,101.15,101.29,195500.0,100.6221,100.7414,100.5426,100.6818,195500.0
2022-12-01 14:30:00,101.29,101.33,101.08,101.16,304173.0,100.6818,100.7215,100.473,100.5526,304173.0
2022-12-01 14:40:00,101.16,101.28,101.11,101.23,210285.0,100.5526,100.6718,100.5029,100.6221,210285.0
2022-12-01 14:50:00,101.22,101.35,101.15,101.3,213054.0,100.6122,100.7414,100.5426,100.6917,213054.0
2022-12-01 15:00:00,101.3,101.45,101.25,101.34,216349.0,100.6917,100.8408,100.642,100.7315,216349.0
2022-12-01 15:10:00,101.34,101.34,101.04,101.12,263585.0,100.7315,100.7315,100.4333,100.5128,263585.0
2022-12-01 15:20:00,101.12,101.16,101.0,101.14,306223.0,100.5128,100.5526,100.3935,100.5327,306223.0
2022-12-01 15:30:00,101.13,101.44,101.12,101.44,477606.0,100.5227,100.8309,100.5128,100.8309,477606.0
2022-12-01 15:40:00,101.43,101.52,101.03,101.08,633668.0,100.8209,100.9104,100.4233,100.473,633668.0
2022-12-01 15:50:00,101.09,101.3,100.9,100.99,1711126.0,100.483,100.6917,100.2941,100.3836,1711126.0
2022-12-02 09:30:00,99.06,100.1,98.9,99.87,1251377.0,98.4652,99.4989,98.3061,99.2703,1251377.0
2022-12-02 09:40:00,99.86,99.9,99.26,99.46,778916.0,99.2604,99.3001,98.664,98.8628,778916.0
2022-12-02 09:50:00,99.46,99.72,99.28,99.54,520877.0,98.8628,99.1212,98.6839,98.9423,520877.0
2022-12-02 10:00:00,99.53,99.65,99.17,99.54,428184.0,98.9323,99.0516,98.5745,98.9423,428184.0
2022-12-02 10:10:00,99.54,100.23,99.54,99.91,431069.0,98.9423,99.6281,98.9423,99.3101,431069.0
2022-12-02 10:20:00,99.93,100.03,99.59,99.7,254994.0,99.3299,99.4293,98.992,99.1013,254994.0
2022-12-02 10:30:00,99.7,100.0,99.6,99.64,312134.0,99.1013,99.3995,99.0019,99.0417,312134.0
2022-12-02 10:40:00,99.65,99.84,99.6,99.69,422173.0,99.0516,99.2405,99.0019,99.0914,422173.0
2022-12-02 10:50:00,99.72,99.96,99.45,99.51,312972.0,99.1212,99.3598,98.8528,98.9125,312972.0
2022-12-02 11:00:00,99.5,99.56,99.29,99.36,272109.0,98.9025,98.9622,98.6938,98.7634,272109.0
2022-12-02 11:10:00,99.36,99.49,99.21,99.44,336480.0,98.7634,98.8926,98.6143,98.8429,336480.0
2022-12-02 11:20:00,99.43,99.82,99.39,99.74,364715.0,98.8329,99.2206,98.7932,99.1411,364715.0
2022-12-02 11:30:00,99.75,99.91,99.6,99.79,253930.0,99.151,99.3101,99.0019,99.1908,253930.0
2022-12-02 11:40:00,99.78,100.15,99.74,99.88,336183.0,99.1808,99.5486,99.1411,99.2802,336183.0
2022-12-02 11:50:00,99.89,100.0,99.83,99.89,262384.0,99.2902,99.3995,99.2305,99.2902,262384.0
2022-12-02 12:00:00,99.89,100.04,99.78,99.95,227084.0,99.2902,99.4393,99.1808,99.3498,227084.0
2022-12-02 12:10:00,99.97,100.25,99.95,100.04,278730.0,99.3697,99.648,99.3498,99.4393,278730.0
2022-12-02 12:20:00,100.04,100.06,99.87,99.89,212169.0,99.4393,99.4592,99.2703,99.2902,212169.0
2022-12-02 12:30:00,99.89,99.99,99.72,99.78,163622.0,99.2902,99.3896,99.1212,99.1808,163622.0
2022-12-02 12:40:00,99.78,100.12,99.76,100.12,246785.0,99.1808,99.5188,99.161,99.5188,246785.0
2022-12-02 12:50:00,100.11,100.17,100.04,100.04,258178.0,99.5089,99.5685,99.4393,99.4393,258178.0
2022-12-02 13:00:00,100.04,100.1,99.76,99.76,207760.0,99.4393,99.4989,99.161,99.161,207760.0
2022-12-02 13:10:00,99.75,99.94,99.68,99.87,180300.0,99.151,99.3399,99.0814,99.2703,180300.0
2022-12-02 13:20:00,99.86,99.92,99.79,99.9,133760.0,99.2604,99.32,99.1908,99.3001,133760.0
2022-12-02 13:30:00,99.9,99.94,99.7,99.75,243982.0,99.3001,99.3399,99.1013,99.151,243982.0
2022-12-02 13:40:00,99.75,100.05,99.74,99.97,135357.0,99.151,99.4492,99.1411,99.3697,135357.0
2022-12-02 13:50:00,99.98,99.99,99.77,99.79,153428.0,99.3796,99.3896,99.1709,99.1908,153428.0
2022-12-02 14:00:00,99.8,99.91,99.7,99.74,140156.0,99.2007,99.3101,99.1013,99.1411,140156.0
2022-12-02 14:10:00,99.74,99.86,99.66,99.82,164190.0,99.1411,99.2604,99.0616,99.2206,164190.0
2022-12-02 14:20:00,99.82,99.87,99.77,99.81,166310.0,99.2206,99.2703,99.1709,99.2107,166310.0
2022-12-02 14:30:00,99.8,99.96,99.74,99.9,130513.0,99.2007,99.3598,99.1411,99.3001,130513.0
2022-12-02 14:40:00,99.9,100.0,99.82,99.98,143224.0,99.3001,99.3995,99.2206,99.3796,143224.0
2022-12-02 14:50:00,99.98,100.34,99.98,100.3,313624.0,99.3796,99.7375,99.3796,99.6977,313624.0
2022-12-02 15:00:00,100.29,100.63,100.19,100.58,336530.0,99.6878,100.0257,99.5884,99.976,336530.0
2022-12-02 15:10:00,100.59,100.77,100.46,100.7,283870.0,99.986,100.1649,99.8568,100.0953,283870.0
2022-12-02 15:20:00,100.7,100.72,100.36,100.48,336414.0,100.0953,100.1152,99.7574,99.8766,336414.0
2022-12-02 15:30:00,100.47,100.49,100.09,100.25,410883.0,99.8667,99.8866,99.489,99.648,410883.0
2022-12-02 15:40:00,100.26,100.29,100.07,100.09,342792.0,99.658,99.6878,99.4691,99.489,342792.0
2022-12-02 15:50:00,100.1,100.55,100.06,100.44,1163361.0,99.4989,99.9462,99.4592,99.8369,1163361.0
2022-12-05 09:30:00,99.49,101.11,99.4,101.05,1251449.0,98.8926,100.5029,98.8031,100.4432,1251449.0
2022-12-05 09:40:00,101.05,101.38,100.83,101.23,931698.0,100.4432,100.7712,100.2245,100.6221,931698.0
2022-12-05 09:50:00,101.24,101.34,100.42,100.91,927948.0,100.6321,100.7315,99.817,100.3041,927948.0
2022-12-05 10:00:00,100.9,100.9,99.88,100.36,1093520.0,100.2941,100.2941,99.2802,99.7574,1093520.0
2022-12-05 10:10:00,100.37,100.71,100.26,100.29,396908.0,99.7673,100.1053,99.658,99.6878,396908.0
2022-12-05 10:20:00,100.28,100.65,100.17,100.22,434910.0,99.6778,100.0456,99.5685,99.6182,434910.0
2022-12-05 10:30:00,100.22,100.75,100.03,100.73,393195.0,99.6182,100.145,99.4293,100.1251,393195.0
2022-12-05 10:40:00,100.73,101.08,100.68,100.89,456079.0,100.1251,100.473,100.0754,100.2842,456079.0
2022-12-05 10:50:00,100.88,101.08,100.67,100.95,362883.0,100.2742,100.473,100.0655,100.3438,362883.0
2022-12-05 11:00:00,100.95,101.24,100.95,101.2,366857.0,100.3438,100.6321,100.3438,100.5923,366857.0
2022-12-05 11:10:00,101.21,101.3,100.87,100.95,330712.0,100.6023,100.6917,100.2643,100.3438,330712.0
2022-12-05 11:20:00,100.95,101.01,100.54,100.61,307979.0,100.3438,100.4035,99.9363,100.0059,307979.0
2022-12-05 11:30:00,100.6,100.63,100.06,100.23,365767.0,99.9959,100.0257,99.4592,99.6281,365767.0
2022-12-05 11:40:00,100.23,100.47,100.2,100.36,285653.0,99.6281,99.8667,99.5983,99.7574,285653.0
2022-12-05 11:50:00,100.35,100.42,100.03,100.28,241182.0,99.7474,99.817,99.4293,99.6778,241182.0
2022-12-05 12:00:00,100.27,100.28,100.1,100.25,195854.0,99.6679,99.6778,99.4989,99.648,195854.0
2022-12-05 12:10:00,100.25,100.4,100.09,100.27,264094.0,99.648,99.7971,99.489,99.6679,264094.0
2022-12-05 12:20:00,100.27,100.41,100.16,100.23,157804.0,99.6679,99.8071,99.5586,99.6281,157804.0
2022-12-05 12:30:00,100.23,100.27,99.99,100.06,224105.0,99.6281,99.6679,99.3896,99.4592,224105.0
2022-12-05 12:40:00,100.06,100.11,99.9,99.94,161784.0,99.4592,99.5089,99.3001,99.3399,161784.0
2022-12-05 12:50:00,99.94,100.06,99.81,100.0,223745.0,99.3399,99.4592,99.2107,99.3995,223745.0
2022-12-05 13:00:00,100.0,100.11,99.95,100.08,323848.0,99.3995,99.5089,99.3498,99.479,323848.0
2022-12-05 13:10:00,100.08,100.22,100.06,100.12,215883.0,99.479,99.6182,99.4592,99.5188,215883.0
2022-12-05 13:20:00,100.11,100.14,99.95,100.1,205906.0,99.5089,99.5387,99.3498,99.4989,205906.0
2022-12-05 13:30:00,100.11,100.33,100.08,100.3,278816.0,99.5089,99.7275,99.479,99.6977,278816.0
2022-12-05 13:40:00,100.29,100.32,100.01,100.02,138087.0,99.6878,99.7176,99.4095,99.4194,138087.0
2022-12-05 13:50:00,100.02,100.02,99.41,99.43,309976.0,99.4194,99.4194,98.8131,98.8329,309976.0
2022-12-05 14:00:00,99.42,99.5,99.27,99.5,215009.0,98.823,98.9025,98.6739,98.9025,215009.0
2022-12-05 14:10:00,99.5,99.73,99.49,99.71,242945.0,98.9025,99.1311,98.8926,99.1113,242945.0
2022-12-05 14:20:00,99.72,99.76,99.58,99.62,438490.0,99.1212,99.161,98.982,99.0218,438490.0
2022-12-05 14:30:00,99.61,99.62,99.35,99.49,285443.0,99.0119,99.0218,98.7534,98.8926,285443.0
2022-12-05 14:40:00,99.49,99.55,99.39,99.52,274635.0,98.8926,98.9522,98.7932,98.9224,274635.0
2022-12-05 14:50:00,99.53,99.67,99.34,99.51,358011.0,98.9323,99.0715,98.7435,98.9125,358011.0
2022-12-05 15:00:00,99.5,99.61,99.3,99.41,290394.0,98.9025,99.0119,98.7037,98.8131,290394.0
2022-12-05 15:10:00,99.41,99.51,99.23,99.28,316287.0,98.8131,98.9125,98.6342,98.6839,316287.0
2022-12-05 15:20:00,99.28,99.31,99.18,99.25,275339.0,98.6839,98.7137,98.5845,98.654,275339.0
2022-12-05 15:30:00,99.26,99.53,99.19,99.22,405482.0,98.664,98.9323,98.5944,98.6242,405482.0
2022-12-05 15:40:00,99.23,99.26,99.0,99.13,705005.0,98.6342,98.664,98.4055,98.5348,705005.0
2022-12-05 15:50:00,99.13,99.58,99.01,99.47,1158460.0,98.5348,98.982,98.4155,98.8727,1158460.0
2022-12-06 09:30:00,99.32,99.78,99.09,99.18,965304.0,98.7236,99.1808,98.495,98.5845,965304.0
2022-12-06 09:40:00,99.19,99.27,98.62,98.9,635693.0,98.5944,98.6739,98.0278,98.3061,635693.0
2022-12-06 09:50:00,98.91,99.0,98.22,98.23,415249.0,98.3161,98.4055,97.6302,97.6402,415249.0
2022-12-06 10:00:00,98.23,98.34,97.4,97.6,726045.0,97.6402,97.7495,96.8151,97.0139,726045.0
2022-12-06 10:10:00,97.6,97.95,97.44,97.94,455239.0,97.0139,97.3618,96.8549,97.3519,455239.0
2022-12-06 10:20:00,97.93,98.15,97.79,97.82,425711.0,97.342,97.5606,97.2028,97.2326,425711.0
2022-12-06 10:30:00,97.81,98.06,97.54,97.65,338941.0,97.2227,97.4712,96.9543,97.0636,338941.0
2022-12-06 10:40:00,97.66,97.81,97.46,97.65,372333.0,97.0736,97.2227,96.8748,97.0636,372333.0
2022-12-06 10:50:00,97.64,97.82,97.3,97.34,355424.0,97.0537,97.2326,96.7157,96.7555,355424.0
2022-12-06 11:00:00,97.34,97.4,96.96,96.99,845351.0,96.7555,96.8151,96.3778,96.4076,845351.0
2022-12-06 11:10:00,97.0,97.41,96.97,97.33,460678.0,96.4175,96.8251,96.3877,96.7456,460678.0
2022-12-06 11:20:00,97.34,97.48,97.29,97.36,248951.0,96.7555,96.8947,96.7058,96.7754,248951.0
2022-12-06 11:30:00,97.38,97.48,96.93,97.01,712176.0,96.7953,96.8947,96.348,96.4275,712176.0
2022-12-06 11:40:00,97.02,97.28,96.95,97.24,329432.0,96.4374,96.6959,96.3678,96.6561,329432.0
2022-12-06 11:50:00,97.25,97.38,97.03,97.08,240069.0,96.666,96.7953,96.4474,96.4971,240069.0
2022-12-06 12:00:00,97.08,97.29,97.03,97.22,200816.0,96.4971,96.7058,96.4474,96.6362,200816.0
2022-12-06 12:10:00,97.24,97.35,97.02,97.06,425425.0,96.6561,96.7654,96.4374,96.4772,425425.0
2022-12-06 12:20:00,97.06,97.62,97.06,97.45,451938.0,96.4772,97.0338,96.4772,96.8648,451938.0
2022-12-06 12:30:00,97.45,97.67,97.4,97.51,240622.0,96.8648,97.0835,96.8151,96.9245,240622.0
2022-12-06 12:40:00,97.51,97.65,97.46,97.63,180934.0,96.9245,97.0636,96.8748,97.0438,180934.0
2022-12-06 12:50:00,97.62,97.84,97.51,97.55,327242.0,97.0338,97.2525,96.9245,96.9642,327242.0
2022-12-06 13:00:00,97.55,97.72,97.34,97.34,277099.0,96.9642,97.1332,96.7555,96.7555,277099.0
2022-12-06 13:10:00,97.35,97.5,97.35,97.42,204262.0,96.7654,96.9145,96.7654,96.835,204262.0
2022-12-06 13:20:00,97.43,97.48,97.17,97.19,188760.0,96.845,96.8947,96.5865,96.6064,188760.0
2022-12-06 13:30:00,97.19,97.29,96.97,97.29,286883.0,96.6064,96.7058,96.3877,96.7058,286883.0
2022-12-06 13:40:00,97.29,97.44,97.24,97.28,154094.0,96.7058,96.8549,96.6561,96.6959,154094.0
2022-12-06 13:50:00,97.28,97.33,97.14,97.15,184855.0,96.6959,96.7456,96.5567,96.5666,184855.0
2022-12-06 14:00:00,97.16,97.17,96.91,97.01,271780.0,96.5766,96.5865,96.3281,96.4275,271780.0
2022-12-06 14:10:00,97.01,97.13,96.95,96.97,219945.0,96.4275,96.5468,96.3678,96.3877,219945.0
2022-12-06 14:20:00,96.96,96.97,96.78,96.86,395734.0,96.3778,96.3877,96.1989,96.2784,395734.0
2022-12-06 14:30:00,96.86,96.91,96.66,96.85,317410.0,96.2784,96.3281,96.0796,96.2684,317410.0
2022-12-06 14:40:00,96.84,96.97,96.82,96.87,264975.0,96.2585,96.3877,96.2386,96.2883,264975.0
2022-12-06 14:50:00,96.86,97.02,96.82,96.87,274325.0,96.2784,96.4374,96.2386,96.2883,274325.0
2022-12-06 15:00:00,96.87,97.1,96.84,96.86,346591.0,96.2883,96.5169,96.2585,96.2784,346591.0
2022-12-06 15:10:00,96.86,96.87,96.5,96.55,358290.0,96.2784,96.2883,95.9205,95.9702,358290.0
2022-12-06 15:20:00,96.55,96.68,96.42,96.49,430674.0,95.9702,96.0995,95.841,95.9106,430674.0
2022-12-06 15:30:00,96.49,96.85,96.47,96.82,584815.0,95.9106,96.2684,95.8907,96.2386,584815.0
2022-12-06 15:40:00,96.81,97.15,96.79,97.09,625625.0,96.2287,96.5666,96.2088,96.507,625625.0
2022-12-06 15:50:00,97.09,97.1,96.8,96.97,1468698.0,96.507,96.5169,96.2187,96.3877,1468698.0
2022-12-07 09:30:00,96.41,96.89,95.73,96.48,1180313.0,95.8311,96.3082,95.1552,95.9007,1180313.0
2022-12-07 09:40:00,96.48,96.73,95.78,95.91,677133.0,95.9007,96.1492,95.2049,95.3341,677133.0
2022-12-07 09:50:00,95.92,96.05,95.78,95.9,422318.0,95.344,95.4732,95.2049,95.3241,422318.0
2022-12-07 10:00:00,95.91,96.42,95.38,96.32,738476.0,95.3341,95.841,94.8073,95.7416,738476.0
2022-12-07 10:10:00,96.31,96.34,95.63,95.74,903066.0,95.7317,95.7615,95.0558,95.1651,903066.0
2022-12-07 10:20:00,95.73,95.85,95.23,95.65,801233.0,95.1552,95.2744,94.6582,95.0756,801233.0
2022-12-07 10:30:00,95.64,95.8,95.02,95.04,555836.0,95.0657,95.2247,94.4494,94.4693,555836.0
2022-12-07 10:40:00,95.01,95.64,95.01,95.62,554626.0,94.4395,95.0657,94.4395,95.0458,554626.0
2022-12-07 10:50:00,95.61,96.01,95.56,95.83,512627.0,95.0359,95.4335,94.9862,95.2546,512627.0
2022-12-07 11:00:00,95.83,96.19,95.74,95.82,422493.0,95.2546,95.6124,95.1651,95.2446,422493.0
2022-12-07 11:10:00,95.83,95.9,95.65,95.73,373565.0,95.2546,95.3241,95.0756,95.1552,373565.0
2022-12-07 11:20:00,95.73,95.75,95.14,95.31,401122.0,95.1552,95.175,94.5687,94.7377,401122.0
2022-12-07 11:30:00,95.31,95.55,95.19,95.49,278508.0,94.7377,94.9762,94.6184,94.9166,278508.0
2022-12-07 11:40:00,95.5,95.62,95.47,95.52,198994.0,94.9265,95.0458,94.8967,94.9464,198994.0
2022-12-07 11:50:00,95.52,95.64,95.4,95.41,265468.0,94.9464,95.0657,94.8271,94.8371,265468.0
2022-12-07 12:00:00,95.4,95.59,95.29,95.39,212426.0,94.8271,95.016,94.7178,94.8172,212426.0
2022-12-07 12:10:00,95.38,95.49,95.09,95.25,507930.0,94.8073,94.9166,94.519,94.678,507930.0
2022-12-07 12:20:00,95.24,95.28,94.89,94.91,455281.0,94.6681,94.7079,94.3202,94.3401,455281.0
2022-12-07 12:30:00,94.91,95.02,94.78,94.89,490196.0,94.3401,94.4494,94.2109,94.3202,490196.0
2022-12-07 12:40:00,94.88,95.53,94.87,95.47,301601.0,94.3103,94.9564,94.3003,94.8967,301601.0
2022-12-07 12:50:00,95.47,95.55,95.38,95.45,297865.0,94.8967,94.9762,94.8073,94.8768,297865.0
2022-12-07 13:00:00,95.47,95.61,95.41,95.57,322382.0,94.8967,95.0359,94.8371,94.9961,322382.0
2022-12-07 13:10:00,95.58,95.93,95.51,95.87,321355.0,95.0061,95.354,94.9365,95.2943,321355.0
2022-12-07 13:20:00,95.87,95.91,95.73,95.83,269917.0,95.2943,95.3341,95.1552,95.2546,269917.0
2022-12-07 13:30:00,95.83,95.88,95.53,95.53,327374.0,95.2546,95.3043,94.9564,94.9564,327374.0
2022-12-07 13:40:00,95.54,95.64,95.52,95.57,181934.0,94.9663,95.0657,94.9464,94.9961,181934.0
2022-12-07 13:50:00,95.56,95.58,95.33,95.36,224663.0,94.9862,95.0061,94.7576,94.7874,224663.0
2022-12-07 14:00:00,95.35,95.4,95.08,95.19,248262.0,94.7774,94.8271,94.5091,94.6184,248262.0
2022-12-07 14:10:00,95.18,95.35,95.14,95.26,312213.0,94.6085,94.7774,94.5687,94.688,312213.0
2022-12-07 14:20:00,95.26,95.29,95.02,95.18,267296.0,94.688,94.7178,94.4494,94.6085,267296.0
2022-12-07 14:30:00,95.18,95.36,95.08,95.36,241295.0,94.6085,94.7874,94.5091,94.7874,241295.0
2022-12-07 14:40:00,95.35,95.38,95.13,95.14,222229.0,94.7774,94.8073,94.5588,94.5687,222229.0
2022-12-07 14:50:00,95.13,95.18,94.84,94.95,411710.0,94.5588,94.6085,94.2705,94.3799,411710.0
2022-12-07 15:00:00,94.95,95.21,94.78,94.88,352171.0,94.3799,94.6383,94.2109,94.3103,352171.0
2022-12-07 15:10:00,94.88,94.97,94.71,94.84,542502.0,94.3103,94.3997,94.1413,94.2705,542502.0
2022-12-07 15:20:00,94.84,95.0,94.74,94.98,547372.0,94.2705,94.4296,94.1711,94.4097,547372.0
2022-12-07 15:30:00,94.97,95.12,94.95,95.1,643661.0,94.3997,94.5488,94.3799,94.529,643661.0
2022-12-07 15:40:00,95.11,95.12,94.89,94.94,627207.0,94.5389,94.5488,94.3202,94.3699,627207.0
2022-12-07 15:50:00,94.94,95.07,94.86,94.91,1860885.0,94.3699,94.4991,94.2904,94.3401,1860885.0
2022-12-08 09:30:00,95.37,95.58,93.86,94.22,1622029.0,94.7973,95.0061,93.2964,93.6542,1622029.0
2022-12-08 09:40:00,94.21,94.32,93.71,94.21,988181.0,93.6443,93.7536,93.1473,93.6443,988181.0
2022-12-08 09:50:00,94.22,94.58,94.17,94.52,1074098.0,93.6542,94.0121,93.6045,93.9524,1074098.0
2022-12-08 10:00:00,94.53,94.92,94.52,94.55,767081.0,93.9624,94.35,93.9524,93.9823,767081.0
2022-12-08 10:10:00,94.57,94.63,93.74,93.77,874249.0,94.0021,94.0618,93.1771,93.2069,874249.0
2022-12-08 10:20:00,93.76,94.34,93.75,94.09,714351.0,93.197,93.7735,93.1871,93.525,714351.0
2022-12-08 10:30:00,94.11,94.22,93.77,94.01,677903.0,93.5449,93.6542,93.2069,93.4455,677903.0
2022-12-08 10:40:00,94.02,94.14,93.75,93.92,513630.0,93.4554,93.5747,93.1871,93.356,513630.0
2022-12-08 10:50:00,93.91,94.08,93.81,93.89,614810.0,93.3461,93.5151,93.2467,93.3262,614810.0
2022-12-08 11:00:00,93.89,93.99,93.45,93.46,672441.0,93.3262,93.4256,92.8889,92.8988,672441.0
2022-12-08 11:10:00,93.46,93.79,93.46,93.62,551749.0,92.8988,93.2268,92.8988,93.0578,551749.0
2022-12-08 11:20:00,93.63,93.99,93.6,93.98,436813.0,93.0678,93.4256,93.038,93.4157,436813.0
2022-12-08 11:30:00,93.99,94.07,93.81,94.06,457235.0,93.4256,93.5051,93.2467,93.4952,457235.0
2022-12-08 11:40:00,94.07,94.34,93.9,94.31,396030.0,93.5051,93.7735,93.3362,93.7437,396030.0
2022-12-08 11:50:00,94.31,94.32,94.09,94.13,356298.0,93.7437,93.7536,93.525,93.5648,356298.0
2022-12-08 12:00:00,94.13,94.2,93.95,94.13,353495.0,93.5648,93.6344,93.3859,93.5648,353495.0
2022-12-08 12:10:00,94.14,94.2,93.9,94.03,417058.0,93.5747,93.6344,93.3362,93.4654,417058.0
2022-12-08 12:20:00,94.03,94.13,93.84,93.93,267114.0,93.4654,93.5648,93.2765,93.366,267114.0
2022-12-08 12:30:00,93.93,94.25,93.85,94.18,279815.0,93.366,93.6841,93.2865,93.6145,279815.0
2022-12-08 12:40:00,94.18,94.49,94.17,94.47,395418.0,93.6145,93.9226,93.6045,93.9027,395418.0
2022-12-08 12:50:00,94.47,94.67,94.47,94.64,292194.0,93.9027,94.1015,93.9027,94.0717,292194.0
2022-12-08 13:00:00,94.64,94.68,94.42,94.44,276475.0,94.0717,94.1115,93.853,93.8729,276475.0
2022-12-08 13:10:00,94.43,94.53,94.31,94.35,356876.0,93.863,93.9624,93.7437,93.7835,356876.0
2022-12-08 13:20:00,94.35,94.45,94.2,94.43,317989.0,93.7835,93.8829,93.6344,93.863,317989.0
2022-12-08 13:30:00,94.44,94.71,94.42,94.7,323416.0,93.8729,94.1413,93.853,94.1314,323416.0
2022-12-08 13:40:00,94.71,94.88,94.68,94.82,345709.0,94.1413,94.3103,94.1115,94.2506,345709.0
2022-12-08 13:50:00,94.81,94.82,94.36,94.39,362385.0,94.2407,94.2506,93.7934,93.8232,362385.0
2022-12-08 14:00:00,94.39,94.39,93.85,94.07,531677.0,93.8232,93.8232,93.2865,93.5051,531677.0
2022-12-08 14:10:00,94.06,94.21,93.99,94.08,346064.0,93.4952,93.6443,93.4256,93.5151,346064.0
2022-12-08 14:20:00,94.08,94.15,93.95,94.0,297466.0,93.5151,93.5847,93.3859,93.4356,297466.0
2022-12-08 14:30:00,93.99,94.1,93.84,94.03,221713.0,93.4256,93.535,93.2765,93.4654,221713.0
2022-12-08 14:40:00,94.02,94.23,94.01,94.13,229490.0,93.4554,93.6642,93.4455,93.5648,229490.0
2022-12-08 14:50:00,94.14,94.27,94.03,94.09,308622.0,93.5747,93.7039,93.4654,93.525,308622.0
2022-12-08 15:00:00,94.1,94.12,93.82,94.06,499273.0,93.535,93.5548,93.2566,93.4952,499273.0
2022-12-08 15:10:00,94.06,94.19,93.93,94.17,428578.0,93.4952,93.6244,93.366,93.6045,428578.0
2022-12-08 15:20:00,94.18,94.41,94.06,94.28,460989.0,93.6145,93.8431,93.4952,93.7139,460989.0
2022-12-08 15:30:00,94.28,94.38,94.01,94.02,460513.0,93.7139,93.8133,93.4455,93.4554,460513.0
2022-12-08 15:40:00,94.02,94.05,93.63,93.68,826747.0,93.4554,93.4853,93.0678,93.1175,826747.0
2022-12-08 15:50:00,93.67,93.83,93.55,93.73,2393858.0,93.1075,93.2666,92.9883,93.1672,2393858.0
2022-12-09 09:30:00,93.74,94.06,93.08,93.65,1207923.0,93.1771,93.4952,92.5211,93.0877,1207923.0
2022-12-09 09:40:00,93.65,94.26,93.38,93.93,759893.0,93.0877,93.694,92.8193,93.366,759893.0
2022-12-09 09:50:00,93.92,93.97,93.7,93.9,520961.0,93.356,93.4057,93.1374,93.3362,520961.0
2022-12-09 10:00:00,93.89,94.11,93.38,93.88,1013752.0,93.3262,93.5449,92.8193,93.3163,1013752.0
2022-12-09 10:10:00,93.89,94.07,93.56,93.75,484352.0,93.3262,93.5051,92.9982,93.1871,484352.0
2022-12-09 10:20:00,93.74,93.84,93.42,93.63,645387.0,93.1771,93.2765,92.859,93.0678,645387.0
2022-12-09 10:30:00,93.64,94.02,93.51,93.97,572679.0,93.0777,93.4554,92.9485,93.4057,572679.0
2022-12-09 10:40:00,93.97,94.0,93.57,93.59,368071.0,93.4057,93.4356,93.0081,93.028,368071.0
2022-12-09 10:50:00,93.59,94.16,93.5,94.13,447448.0,93.028,93.5946,92.9386,93.5648,447448.0
2022-12-09 11:00:00,94.14,94.14,93.79,93.82,511611.0,93.5747,93.5747,93.2268,93.2566,511611.0
2022-12-09 11:10:00,93.83,93.89,93.67,93.72,384282.0,93.2666,93.3262,93.1075,93.1572,384282.0
2022-12-09 11:20:00,93.71,93.96,93.66,93.86,393504.0,93.1473,93.3958,93.0976,93.2964,393504.0
2022-12-09 11:30:00,93.86,94.07,93.72,93.92,504470.0,93.2964,93.5051,93.1572,93.356,504470.0
2022-12-09 11:40:00,93.92,94.05,93.67,94.0,375907.0,93.356,93.4853,93.1075,93.4356,375907.0
2022-12-09 11:50:00,94.0,94.07,93.89,93.93,317694.0,93.4356,93.5051,93.3262,93.366,317694.0
2022-12-09 12:00:00,93.94,93.95,93.53,93.59,396818.0,93.3759,93.3859,92.9684,93.028,396818.0
2022-12-09 12:10:00,93.59,93.88,93.59,93.76,478500.0,93.028,93.3163,93.028,93.197,478500.0
2022-12-09 12:20:00,93.77,93.85,93.61,93.82,284099.0,93.2069,93.2865,93.0479,93.2566,284099.0
2022-12-09 12:30:00,93.82,94.04,93.81,94.0,310863.0,93.2566,93.4753,93.2467,93.4356,310863.0
2022-12-09 12:40:00,94.01,94.04,93.81,93.88,275444.0,93.4455,93.4753,93.2467,93.3163,275444.0
2022-12-09 12:50:00,93.88,93.95,93.81,93.9,187782.0,93.3163,93.3859,93.2467,93.3362,187782.0
2022-12-09 13:00:00,93.89,93.89,93.58,93.59,263450.0,93.3262,93.3262,93.0181,93.028,263450.0
2022-12-09 13:10:00,93.59,93.59,93.3,93.46,322640.0,93.028,93.028,92.7398,92.8988,322640.0
2022-12-09 13:20:00,93.45,93.51,93.25,93.49,368523.0,92.8889,92.9485,92.6901,92.9286,368523.0
2022-12-09 13:30:00,93.48,93.79,93.45,93.76,415092.0,92.9187,93.2268,92.8889,93.197,415092.0
2022-12-09 13:40:00,93.77,93.8,93.59,93.67,213749.0,93.2069,93.2368,93.028,93.1075,213749.0
2022-12-09 13:50:00,93.67,93.76,93.57,93.61,261990.0,93.1075,93.197,93.0081,93.0479,261990.0
2022-12-09 14:00:00,93.61,93.62,93.24,93.37,285484.0,93.0479,93.0578,92.6801,92.8093,285484.0
2022-12-09 14:10:00,93.36,93.56,93.25,93.52,235817.0,92.7994,92.9982,92.6901,92.9584,235817.0
2022-12-09 14:20:00,93.52,93.54,93.41,93.45,234784.0,92.9584,92.9783,92.8491,92.8889,234784.0
2022-12-09 14:30:00,93.45,93.55,93.36,93.51,185158.0,92.8889,92.9883,92.7994,92.9485,185158.0
2022-12-09 14:40:00,93.51,93.52,93.35,93.41,257416.0,92.9485,92.9584,92.7895,92.8491,257416.0
2022-12-09 14:50:00,93.41,93.46,93.28,93.38,241054.0,92.8491,92.8988,92.7199,92.8193,241054.0
2022-12-09 15:00:00,93.38,93.62,93.32,93.5,352659.0,92.8193,93.0578,92.7596,92.9386,352659.0
2022-12-09 15:10:00,93.49,93.68,93.46,93.57,310670.0,92.9286,93.1175,92.8988,93.0081,310670.0
2022-12-09 15:20:00,93.57,93.63,93.43,93.43,310149.0,93.0081,93.0678,92.869,92.869,310149.0
2022-12-09 15:30:00,93.42,93.54,93.15,93.2,578754.0,92.859,92.9783,92.5907,92.6404,578754.0
2022-12-09 15:40:00,93.19,93.32,93.08,93.13,603168.0,92.6304,92.7596,92.5211,92.5708,603168.0
2022-12-09 15:50:00,93.13,93.13,92.75,92.79,1805652.0,92.5708,92.5708,92.1931,92.2328,1805652.0
2022-12-12 09:30:00,92.74,93.26,92.56,92.78,957974.0,92.1831,92.7,92.0042,92.2229,957974.0
2022-12-12 09:40:00,92.77,93.41,92.73,93.3,523448.0,92.2129,92.8491,92.1732,92.7398,523448.0
2022-12-12 09:50:00,93.32,93.56,93.14,93.2,614022.0,92.7596,92.9982,92.5807,92.6404,614022.0
2022-12-12 10:00:00,93.21,93.21,92.61,92.71,310713.0,92.6503,92.6503,92.0539,92.1533,310713.0
2022-12-12 10:10:00,92.71,92.78,92.21,92.27,511714.0,92.1533,92.2229,91.6563,91.7159,511714.0
2022-12-12 10:20:00,92.26,92.45,92.11,92.4,619669.0,91.706,91.8949,91.5569,91.8452,619669.0
2022-12-12 10:30:00,92.4,92.4,91.89,92.05,752065.0,91.8452,91.8452,91.3382,91.4973,752065.0
2022-12-12 10:40:00,92.05,92.1,91.71,91.77,646767.0,91.4973,91.547,91.1593,91.2189,646767.0
2022-12-12 10:50:00,91.76,92.04,91.67,91.98,591584.0,91.209,91.4873,91.1195,91.4277,591584.0
2022-12-12 11:00:00,91.99,92.29,91.98,92.19,659246.0,91.4376,91.7358,91.4277,91.6364,659246.0
2022-12-12 11:10:00,92.19,92.44,92.13,92.44,365377.0,91.6364,91.8849,91.5768,91.8849,365377.0
2022-12-12 11:20:00,92.44,92.45,92.02,92.05,598250.0,91.8849,91.8949,91.4674,91.4973,598250.0
2022-12-12 11:30:00,92.05,92.08,91.64,91.66,453447.0,91.4973,91.5271,91.0897,91.1096,453447.0
2022-12-12 11:40:00,91.65,92.2,91.61,92.12,570536.0,91.0997,91.6464,91.0599,91.5668,570536.0
2022-12-12 11:50:00,92.13,92.16,92.04,92.15,297187.0,91.5768,91.6066,91.4873,91.5967,297187.0
2022-12-12 12:00:00,92.15,92.19,92.02,92.12,283847.0,91.5967,91.6364,91.4674,91.5668,283847.0
2022-12-12 12:10:00,92.12,92.21,91.97,92.12,317858.0,91.5668,91.6563,91.4177,91.5668,317858.0
2022-12-12 12:20:00,92.13,92.2,91.96,91.98,356221.0,91.5768,91.6464,91.4078,91.4277,356221.0
2022-12-12 12:30:00,91.98,92.22,91.95,92.09,253214.0,91.4277,91.6662,91.3979,91.537,253214.0
2022-12-12 12:40:00,92.1,92.18,92.03,92.07,185324.0,91.547,91.6265,91.4774,91.5171,185324.0
2022-12-12 12:50:00,92.07,92.22,92.05,92.17,260345.0,91.5171,91.6662,91.4973,91.6165,260345.0
2022-12-12 13:00:00,92.17,92.4,92.05,92.09,443041.0,91.6165,91.8452,91.4973,91.537,443041.0
2022-12-12 13:10:00,92.09,92.14,91.91,92.05,381334.0,91.537,91.5867,91.3581,91.4973,381334.0
2022-12-12 13:20:00,92.05,92.26,92.04,92.26,337454.0,91.4973,91.706,91.4873,91.706,337454.0
2022-12-12 13:30:00,92.26,92.39,92.21,92.33,325927.0,91.706,91.8352,91.6563,91.7756,325927.0
2022-12-12 13:40:00,92.33,92.37,92.26,92.37,336938.0,91.7756,91.8153,91.706,91.8153,336938.0
2022-12-12 13:50:00,92.38,92.39,92.25,92.33,230987.0,91.8253,91.8352,91.6961,91.7756,230987.0
2022-12-12 14:00:00,92.33,92.35,92.19,92.25,188598.0,91.7756,91.7955,91.6364,91.6961,188598.0
2022-12-12 14:10:00,92.26,92.35,92.17,92.26,509541.0,91.706,91.7955,91.6165,91.706,509541.0
2022-12-12 14:20:00,92.27,92.5,92.25,92.45,309016.0,91.7159,91.9446,91.6961,91.8949,309016.0
2022-12-12 14:30:00,92.45,92.47,92.28,92.41,294998.0,91.8949,91.9147,91.7259,91.8551,294998.0
2022-12-12 14:40:00,92.41,92.53,92.39,92.49,419643.0,91.8551,91.9744,91.8352,91.9346,419643.0
2022-12-12 14:50:00,92.48,92.76,92.46,92.68,478002.0,91.9247,92.203,91.9048,92.1235,478002.0
2022-12-12 15:00:00,92.68,93.01,92.66,92.88,546220.0,92.1235,92.4515,92.1036,92.3223,546220.0
2022-12-12 15:10:00,92.88,92.98,92.71,92.92,688160.0,92.3223,92.4217,92.1533,92.362,688160.0
2022-12-12 15:20:00,92.9,93.3,92.89,93.2,618931.0,92.3422,92.7398,92.3322,92.6404,618931.0
2022-12-12 15:30:00,93.2,93.34,93.11,93.34,554934.0,92.6404,92.7795,92.5509,92.7795,554934.0
2022-12-12 15:40:00,93.34,93.37,92.97,93.06,629171.0,92.7795,92.8093,92.4117,92.5012,629171.0
2022-12-12 15:50:00,93.06,93.32,92.96,93.32,1980250.0,92.5012,92.7596,92.4018,92.7596,1980250.0
2022-12-13 09:30:00,97.73,98.0,97.13,97.68,2482847.0,97.1432,97.4115,96.5468,97.0935,2482847.0
2022-12-13 09:40:00,97.69,99.01,97.59,98.88,1477796.0,97.1034,98.4155,97.004,98.2863,1477796.0
2022-12-13 09:50:00,98.87,99.53,98.77,99.23,1229408.0,98.2763,98.9323,98.1769,98.6342,1229408.0
2022-12-13 10:00:00,99.24,99.26,98.06,98.52,1566861.0,98.6441,98.664,97.4712,97.9284,1566861.0
2022-12-13 10:10:00,98.52,98.92,98.31,98.83,1028910.0,97.9284,98.326,97.7197,98.2366,1028910.0
2022-12-13 10:20:00,98.82,98.86,98.01,98.33,735385.0,98.2266,98.2664,97.4215,97.7396,735385.0
2022-12-13 10:30:00,98.33,98.41,97.36,97.38,972011.0,97.7396,97.8191,96.7754,96.7953,972011.0
2022-12-13 10:40:00,97.39,97.93,97.38,97.46,778753.0,96.8052,97.342,96.7953,96.8748,778753.0
2022-12-13 10:50:00,97.47,97.87,97.25,97.44,623592.0,96.8847,97.2823,96.666,96.8549,623592.0
2022-12-13 11:00:00,97.45,97.69,97.15,97.39,680382.0,96.8648,97.1034,96.5666,96.8052,680382.0
2022-12-13 11:10:00,97.39,98.32,97.35,98.03,772876.0,96.8052,97.7296,96.7654,97.4414,772876.0
2022-12-13 11:20:00,98.03,98.1,97.62,97.95,455109.0,97.4414,97.5109,97.0338,97.3618,455109.0
2022-12-13 11:30:00,97.96,98.22,97.87,98.0,494623.0,97.3718,97.6302,97.2823,97.4115,494623.0
2022-12-13 11:40:00,98.0,98.01,96.96,97.03,626728.0,97.4115,97.4215,96.3778,96.4474,626728.0
2022-12-13 11:50:00,97.01,97.07,96.41,96.75,569982.0,96.4275,96.4871,95.8311,96.169,569982.0
2022-12-13 12:00:00,96.75,97.14,96.65,96.74,519819.0,96.169,96.5567,96.0696,96.1591,519819.0
2022-12-13 12:10:00,96.73,96.74,95.48,95.52,723308.0,96.1492,96.1591,94.9067,94.9464,723308.0
2022-12-13 12:20:00,95.51,95.98,95.42,95.43,816835.0,94.9365,95.4037,94.847,94.857,816835.0
2022-12-13 12:30:00,95.45,95.72,95.03,95.68,568981.0,94.8768,95.1452,94.4594,95.1055,568981.0
2022-12-13 12:40:00,95.68,95.71,95.08,95.11,383241.0,95.1055,95.1353,94.5091,94.5389,383241.0
2022-12-13 12:50:00,95.08,95.7,95.07,95.67,315354.0,94.5091,95.1253,94.4991,95.0955,315354.0
2022-12-13 13:00:00,95.68,95.88,95.21,95.32,439761.0,95.1055,95.3043,94.6383,94.7476,439761.0
2022-12-13 13:10:00,95.31,95.65,95.31,95.56,407006.0,94.7377,95.0756,94.7377,94.9862,407006.0
2022-12-13 13:20:00,95.56,95.61,95.38,95.6,365146.0,94.9862,95.0359,94.8073,95.0259,365146.0
2022-12-13 13:30:00,95.61,95.84,95.49,95.62,299130.0,95.0359,95.2645,94.9166,95.0458,299130.0
2022-12-13 13:40:00,95.62,95.78,95.48,95.58,249901.0,95.0458,95.2049,94.9067,95.0061,249901.0
2022-12-13 13:50:00,95.57,95.71,95.31,95.65,224501.0,94.9961,95.1353,94.7377,95.0756,224501.0
2022-12-13 14:00:00,95.64,95.86,95.5,95.65,338483.0,95.0657,95.2844,94.9265,95.0756,338483.0
2022-12-13 14:10:00,95.63,95.84,95.55,95.75,222920.0,95.0558,95.2645,94.9762,95.175,222920.0
2022-12-13 14:20:00,95.75,95.89,95.59,95.89,256501.0,95.175,95.3142,95.016,95.3142,256501.0
2022-12-13 14:30:00,95.89,96.07,95.73,96.04,316232.0,95.3142,95.4931,95.1552,95.4633,316232.0
2022-12-13 14:40:00,96.04,96.32,95.99,96.17,273758.0,95.4633,95.7416,95.4136,95.5925,273758.0
2022-12-13 14:50:00,96.17,96.18,95.66,95.87,347355.0,95.5925,95.6025,95.0856,95.2943,347355.0
2022-12-13 15:00:00,95.85,95.85,95.23,95.47,358859.0,95.2744,95.2744,94.6582,94.8967,358859.0
2022-12-13 15:10:00,95.46,95.78,95.33,95.64,338946.0,94.8868,95.2049,94.7576,95.0657,338946.0
2022-12-13 15:20:00,95.63,95.72,95.5,95.67,384230.0,95.0558,95.1452,94.9265,95.0955,384230.0
2022-12-13 15:30:00,95.68,95.99,95.61,95.67,493827.0,95.1055,95.4136,95.0359,95.0955,493827.0
2022-12-13 15:40:00,95.67,95.93,95.57,95.74,634694.0,95.0955,95.354,94.9961,95.1651,634694.0
2022-12-13 15:50:00,95.75,96.04,95.44,95.66,1630124.0,95.175,95.4633,94.8669,95.0856,1630124.0
2022-12-14 09:30:00,95.25,96.4,95.18,96.32,1075281.0,94.678,95.8211,94.6085,95.7416,1075281.0
2022-12-14 09:40:00,96.33,96.44,95.63,95.74,648162.0,95.7516,95.8609,95.0558,95.1651,648162.0
2022-12-14 09:50:00,95.73,95.9,95.5,95.82,523192.0,95.1552,95.3241,94.9265,95.2446,523192.0
2022-12-14 10:00:00,95.81,96.51,95.63,96.41,479524.0,95.2347,95.9305,95.0558,95.8311,479524.0
2022-12-14 10:10:00,96.41,96.43,96.21,96.38,413634.0,95.8311,95.851,95.6323,95.8013,413634.0
2022-12-14 10:20:00,96.36,96.5,96.29,96.35,296740.0,95.7814,95.9205,95.7118,95.7714,296740.0
2022-12-14 10:30:00,96.34,96.37,96.07,96.13,269592.0,95.7615,95.7913,95.4931,95.5528,269592.0
2022-12-14 10:40:00,96.13,96.46,96.08,96.43,240199.0,95.5528,95.8808,95.5031,95.851,240199.0
2022-12-14 10:50:00,96.44,96.5,96.29,96.4,240785.0,95.8609,95.9205,95.7118,95.8211,240785.0
2022-12-14 11:00:00,96.4,96.67,96.3,96.3,373296.0,95.8211,96.0895,95.7217,95.7217,373296.0
2022-12-14 11:10:00,96.29,96.33,96.18,96.32,273549.0,95.7118,95.7516,95.6025,95.7416,273549.0
2022-12-14 11:20:00,96.32,96.53,96.21,96.5,390464.0,95.7416,95.9504,95.6323,95.9205,390464.0
2022-12-14 11:30:00,96.49,96.87,96.48,96.8,368379.0,95.9106,96.2883,95.9007,96.2187,368379.0
2022-12-14 11:40:00,96.79,96.82,96.46,96.48,318336.0,96.2088,96.2386,95.8808,95.9007,318336.0
2022-12-14 11:50:00,96.47,96.48,96.28,96.32,250144.0,95.8907,95.9007,95.7019,95.7416,250144.0
2022-12-14 12:00:00,96.32,96.42,96.21,96.39,194767.0,95.7416,95.841,95.6323,95.8112,194767.0
2022-12-14 12:10:00,96.38,96.41,96.09,96.16,205448.0,95.8013,95.8311,95.513,95.5826,205448.0
2022-12-14 12:20:00,96.16,96.23,95.96,96.08,220338.0,95.5826,95.6522,95.3838,95.5031,220338.0
2022-12-14 12:30:00,96.07,96.08,95.87,95.99,183972.0,95.4931,95.5031,95.2943,95.4136,183972.0
2022-12-14 12:40:00,95.98,96.0,95.79,95.85,212503.0,95.4037,95.4235,95.2148,95.2744,212503.0
2022-12-14 12:50:00,95.84,95.91,95.7,95.83,248666.0,95.2645,95.3341,95.1253,95.2546,248666.0
2022-12-14 13:00:00,95.84,96.09,95.81,96.03,183724.0,95.2645,95.513,95.2347,95.4534,183724.0
2022-12-14 13:10:00,96.03,96.08,95.74,95.79,200786.0,95.4534,95.5031,95.1651,95.2148,200786.0
2022-12-14 13:20:00,95.79,95.86,95.7,95.79,154846.0,95.2148,95.2844,95.1253,95.2148,154846.0
2022-12-14 13:30:00,95.8,96.29,95.79,96.26,273115.0,95.2247,95.7118,95.2148,95.682,273115.0
2022-12-14 13:40:00,96.26,96.32,96.18,96.21,233759.0,95.682,95.7416,95.6025,95.6323,233759.0
2022-12-14 13:50:00,96.21,96.32,96.05,96.19,218842.0,95.6323,95.7416,95.4732,95.6124,218842.0
2022-12-14 14:00:00,96.14,96.14,94.18,94.56,1376317.0,95.5627,95.5627,93.6145,93.9922,1376317.0
2022-12-14 14:10:00,94.56,95.14,94.31,94.82,585125.0,93.9922,94.5687,93.7437,94.2506,585125.0
2022-12-14 14:20:00,94.83,95.18,94.66,94.93,374915.0,94.2606,94.6085,94.0916,94.36,374915.0
2022-12-14 14:30:00,94.93,95.01,93.6,94.32,942445.0,94.36,94.4395,93.038,93.7536,942445.0
2022-12-14 14:40:00,94.33,95.1,93.92,94.23,909595.0,93.7636,94.529,93.356,93.6642,909595.0
2022-12-14 14:50:00,94.22,94.79,94.17,94.65,586288.0,93.6542,94.2208,93.6045,94.0817,586288.0
2022-12-14 15:00:00,94.66,95.35,94.46,95.1,696281.0,94.0916,94.7774,93.8928,94.529,696281.0
2022-12-14 15:10:00,95.12,96.22,95.12,95.57,854555.0,94.5488,95.6422,94.5488,94.9961,854555.0
2022-12-14 15:20:00,95.58,95.88,94.79,94.8,659030.0,95.0061,95.3043,94.2208,94.2308,659030.0
2022-12-14 15:30:00,94.79,95.01,94.49,94.83,602803.0,94.2208,94.4395,93.9226,94.2606,602803.0
2022-12-14 15:40:00,94.82,95.22,94.77,95.06,584358.0,94.2506,94.6482,94.2009,94.4892,584358.0
2022-12-14 15:50:00,95.04,95.44,94.95,95.04,1611567.0,94.4693,94.8669,94.3799,94.4693,1611567.0
2022-12-15 09:30:00,93.19,93.64,92.6,92.88,1232742.0,92.6304,93.0777,92.044,92.3223,1232742.0
2022-12-15 09:40:00,92.89,92.96,92.1,92.1,908751.0,92.3322,92.4018,91.547,91.547,908751.0
2022-12-15 09:50:00,92.11,92.26,91.75,91.91,820580.0,91.5569,91.706,91.1991,91.3581,820580.0
2022-12-15 10:00:00,91.91,91.94,91.55,91.81,687088.0,91.3581,91.3879,91.0003,91.2587,687088.0
2022-12-15 10:10:00,91.8,92.05,91.67,91.95,857188.0,91.2488,91.4973,91.1195,91.3979,857188.0
2022-12-15 10:20:00,91.95,91.98,91.66,91.74,452117.0,91.3979,91.4277,91.1096,91.1891,452117.0
2022-12-15 10:30:00,91.73,91.98,91.51,91.92,732795.0,91.1792,91.4277,90.9605,91.368,732795.0
2022-12-15 10:40:00,91.93,92.01,91.79,91.84,611512.0,91.378,91.4575,91.2388,91.2885,611512.0
2022-12-15 10:50:00,91.84,91.86,91.27,91.35,612851.0,91.2885,91.3084,90.7219,90.8015,612851.0
2022-12-15 11:00:00,91.36,91.49,90.95,90.98,675252.0,90.8114,90.9406,90.4039,90.4337,675252.0
2022-12-15 11:10:00,90.98,91.13,90.7,91.08,686153.0,90.4337,90.5828,90.1554,90.5331,686153.0
2022-12-15 11:20:00,91.08,91.17,90.91,91.17,470399.0,90.5331,90.6225,90.3641,90.6225,470399.0
2022-12-15 11:30:00,91.18,91.19,90.9,91.08,490727.0,90.6325,90.6424,90.3542,90.5331,490727.0
2022-12-15 11:40:00,91.08,91.08,90.71,90.77,465080.0,90.5331,90.5331,90.1653,90.225,465080.0
2022-12-15 11:50:00,90.77,90.93,90.72,90.73,288527.0,90.225,90.384,90.1753,90.1852,288527.0
2022-12-15 12:00:00,90.74,90.95,90.72,90.79,323111.0,90.1951,90.4039,90.1753,90.2448,323111.0
2022-12-15 12:10:00,90.8,91.1,90.67,91.06,393747.0,90.2548,90.553,90.1256,90.5132,393747.0
2022-12-15 12:20:00,91.05,91.06,90.84,90.95,304164.0,90.5033,90.5132,90.2945,90.4039,304164.0
2022-12-15 12:30:00,90.96,91.11,90.87,90.91,382202.0,90.4138,90.5629,90.3244,90.3641,382202.0
2022-12-15 12:40:00,90.91,90.96,90.8,90.85,291963.0,90.3641,90.4138,90.2548,90.3045,291963.0
2022-12-15 12:50:00,90.85,90.92,90.53,90.64,504114.0,90.3045,90.3741,89.9864,90.0957,504114.0
2022-12-15 13:00:00,90.65,90.73,90.26,90.37,631127.0,90.1057,90.1852,89.718,89.8274,631127.0
2022-12-15 13:10:00,90.38,90.46,90.3,90.33,365737.0,89.8373,89.9168,89.7578,89.7876,365737.0
2022-12-15 13:20:00,90.34,90.47,90.31,90.35,303049.0,89.7975,89.9268,89.7677,89.8075,303049.0
2022-12-15 13:30:00,90.34,90.44,90.11,90.31,518458.0,89.7975,89.8969,89.5689,89.7677,518458.0
2022-12-15 13:40:00,90.32,90.47,90.21,90.25,357212.0,89.7777,89.9268,89.6683,89.7081,357212.0
2022-12-15 13:50:00,90.25,90.37,90.01,90.37,505233.0,89.7081,89.8274,89.4695,89.8274,505233.0
2022-12-15 14:00:00,90.37,90.43,90.21,90.21,326688.0,89.8274,89.887,89.6683,89.6683,326688.0
2022-12-15 14:10:00,90.21,90.32,90.18,90.24,270086.0,89.6683,89.7777,89.6385,89.6981,270086.0
2022-12-15 14:20:00,90.24,90.31,90.11,90.15,338339.0,89.6981,89.7677,89.5689,89.6087,338339.0
2022-12-15 14:30:00,90.15,90.52,90.12,90.45,429800.0,89.6087,89.9765,89.5789,89.9069,429800.0
2022-12-15 14:40:00,90.45,90.58,90.3,90.42,473916.0,89.9069,90.0361,89.7578,89.8771,473916.0
2022-12-15 14:50:00,90.42,90.78,90.35,90.73,371456.0,89.8771,90.2349,89.8075,90.1852,371456.0
2022-12-15 15:00:00,90.73,91.02,90.69,91.0,625777.0,90.1852,90.4734,90.1454,90.4536,625777.0
2022-12-15 15:10:00,91.01,91.04,90.69,90.75,490822.0,90.4635,90.4933,90.1454,90.2051,490822.0
2022-12-15 15:20:00,90.76,91.16,90.68,91.09,587105.0,90.215,90.6126,90.1355,90.543,587105.0
2022-12-15 15:30:00,91.1,91.11,90.78,90.89,694349.0,90.553,90.5629,90.2349,90.3442,694349.0
2022-12-15 15:40:00,90.9,90.92,90.63,90.7,789126.0,90.3542,90.3741,90.0858,90.1554,789126.0
2022-12-15 15:50:00,90.7,90.94,90.62,90.86,2203466.0,90.1554,90.3939,90.0759,90.3144,2203466.0
2022-12-16 09:30:00,90.73,91.16,90.43,90.71,5488154.0,90.1852,90.6126,89.887,90.1653,5488154.0
2022-12-16 09:40:00,90.72,91.2,90.65,91.19,793559.0,90.1753,90.6524,90.1057,90.6424,793559.0
2022-12-16 09:50:00,91.2,91.33,90.83,90.84,477999.0,90.6524,90.7816,90.2846,90.2945,477999.0
2022-12-16 10:00:00,90.84,90.84,90.35,90.42,434173.0,90.2945,90.2945,89.8075,89.8771,434173.0
2022-12-16 10:10:00,90.42,90.56,90.22,90.27,496401.0,89.8771,90.0162,89.6783,89.728,496401.0
2022-12-16 10:20:00,90.27,90.27,89.96,90.03,618982.0,89.728,89.728,89.4198,89.4894,618982.0
2022-12-16 10:30:00,90.04,90.38,90.04,90.28,429749.0,89.4993,89.8373,89.4993,89.7379,429749.0
2022-12-16 10:40:00,90.28,90.56,90.09,90.19,367494.0,89.7379,90.0162,89.549,89.6484,367494.0
2022-12-16 10:50:00,90.19,90.57,90.15,90.37,417404.0,89.6484,90.0262,89.6087,89.8274,417404.0
2022-12-16 11:00:00,90.38,90.45,90.1,90.13,326038.0,89.8373,89.9069,89.559,89.5888,326038.0
2022-12-16 11:10:00,90.12,90.36,89.99,90.29,381777.0,89.5789,89.8174,89.4496,89.7478,381777.0
2022-12-16 11:20:00,90.3,90.34,89.99,90.01,566578.0,89.7578,89.7975,89.4496,89.4695,566578.0
2022-12-16 11:30:00,90.0,90.2,90.0,90.1,396291.0,89.4596,89.6584,89.4596,89.559,396291.0
2022-12-16 11:40:00,90.1,90.13,89.77,89.8,383676.0,89.559,89.5888,89.231,89.2608,383676.0
2022-12-16 11:50:00,89.8,90.05,89.79,89.84,336296.0,89.2608,89.5093,89.2508,89.3005,336296.0
2022-12-16 12:00:00,89.85,89.9,89.73,89.76,291097.0,89.3105,89.3602,89.1912,89.221,291097.0
2022-12-16 12:10:00,89.77,89.92,89.67,89.91,438346.0,89.231,89.3801,89.1316,89.3701,438346.0
2022-12-16 12:20:00,89.91,90.16,89.88,90.1,439498.0,89.3701,89.6186,89.3403,89.559,439498.0
2022-12-16 12:30:00,90.1,90.34,90.0,90.19,333755.0,89.559,89.7975,89.4596,89.6484,333755.0
2022-12-16 12:40:00,90.19,90.2,89.81,89.86,286665.0,89.6484,89.6584,89.2707,89.3204,286665.0
2022-12-16 12:50:00,89.86,89.88,89.68,89.76,251688.0,89.3204,89.3403,89.1415,89.221,251688.0
2022-12-16 13:00:00,89.76,89.92,89.66,89.89,358015.0,89.221,89.3801,89.1216,89.3502,358015.0
2022-12-16 13:10:00,89.88,90.04,89.88,89.94,327970.0,89.3403,89.4993,89.3403,89.3999,327970.0
2022-12-16 13:20:00,89.93,89.96,89.87,89.9,239451.0,89.39,89.4198,89.3304,89.3602,239451.0
2022-12-16 13:30:00,89.9,90.11,89.86,89.93,235065.0,89.3602,89.5689,89.3204,89.39,235065.0
2022-12-16 13:40:00,89.93,90.19,89.9,90.13,247155.0,89.39,89.6484,89.3602,89.5888,247155.0
2022-12-16 13:50:00,90.13,90.14,89.91,89.93,297724.0,89.5888,89.5987,89.3701,89.39,297724.0
2022-12-16 14:00:00,89.93,90.02,89.87,90.01,314850.0,89.39,89.4795,89.3304,89.4695,314850.0
2022-12-16 14:10:00,90.01,90.22,90.0,90.06,375351.0,89.4695,89.6783,89.4596,89.5192,375351.0
2022-12-16 14:20:00,90.06,90.08,89.79,89.8,245601.0,89.5192,89.5391,89.2508,89.2608,245601.0
2022-12-16 14:30:00,89.8,89.81,89.52,89.64,545442.0,89.2608,89.2707,88.9825,89.1017,545442.0
2022-12-16 14:40:00,89.63,89.78,89.58,89.76,278908.0,89.0918,89.2409,89.0421,89.221,278908.0
2022-12-16 14:50:00,89.76,90.11,89.73,89.94,316241.0,89.221,89.5689,89.1912,89.3999,316241.0
2022-12-16 15:00:00,89.93,90.09,89.79,89.86,389775.0,89.39,89.549,89.2508,89.3204,389775.0
2022-12-16 15:10:00,89.86,90.54,89.83,90.31,593197.0,89.3204,89.9963,89.2906,89.7677,593197.0
2022-12-16 15:20:00,90.3,90.48,90.26,90.41,504846.0,89.7578,89.9367,89.718,89.8671,504846.0
2022-12-16 15:30:00,90.41,90.74,90.4,90.66,591886.0,89.8671,90.1951,89.8572,90.1156,591886.0
2022-12-16 15:40:00,90.67,90.78,90.47,90.51,675448.0,90.1256,90.2349,89.9268,89.9665,675448.0
2022-12-16 15:50:00,90.51,91.06,90.21,90.26,3149485.0,89.9665,90.5132,89.6683,89.718,3149485.0
2022-12-19 09:30:00,90.27,90.37,89.53,90.19,1380897.0,89.728,89.8274,88.9924,89.6484,1380897.0
2022-12-19 09:40:00,90.19,90.3,89.71,89.76,674111.0,89.6484,89.7578,89.1713,89.221,674111.0
2022-12-19 09:50:00,89.76,89.76,89.43,89.6,373225.0,89.221,89.221,88.893,89.062,373225.0
2022-12-19 10:00:00,89.6,89.65,89.23,89.39,629325.0,89.062,89.1117,88.6942,88.8532,629325.0
2022-12-19 10:10:00,89.39,89.87,89.37,89.85,445111.0,88.8532,89.3304,88.8334,89.3105,445111.0
2022-12-19 10:20:00,89.85,90.44,89.83,90.43,619812.0,89.3105,89.8969,89.2906,89.887,619812.0
2022-12-19 10:30:00,90.44,90.56,90.17,90.17,611720.0,89.8969,90.0162,89.6286,89.6286,611720.0
2022-12-19 10:40:00,90.18,90.19,89.96,90.12,366096.0,89.6385,89.6484,89.4198,89.5789,366096.0
2022-12-19 10:50:00,90.12,90.15,89.87,89.9,387565.0,89.5789,89.6087,89.3304,89.3602,387565.0
2022-12-19 11:00:00,89.89,89.95,89.66,89.84,478444.0,89.3502,89.4099,89.1216,89.3005,478444.0
2022-12-19 11:10:00,89.84,89.97,89.79,89.84,326366.0,89.3005,89.4298,89.2508,89.3005,326366.0
2022-12-19 11:20:00,89.84,89.86,89.48,89.56,361013.0,89.3005,89.3204,88.9427,89.0222,361013.0
2022-12-19 11:30:00,89.57,89.57,89.12,89.14,632479.0,89.0322,89.0322,88.5849,88.6047,632479.0
2022-12-19 11:40:00,89.14,89.37,89.02,89.3,423596.0,88.6047,88.8334,88.4855,88.7638,423596.0
2022-12-19 11:50:00,89.31,89.34,89.19,89.22,288080.0,88.7737,88.8035,88.6544,88.6843,288080.0
2022-12-19 12:00:00,89.23,89.34,89.19,89.25,266278.0,88.6942,88.8035,88.6544,88.7141,266278.0
2022-12-19 12:10:00,89.26,89.31,89.13,89.2,288894.0,88.724,88.7737,88.5948,88.6644,288894.0
2022-12-19 12:20:00,89.2,89.21,88.99,89.02,353643.0,88.6644,88.6743,88.4556,88.4855,353643.0
2022-12-19 12:30:00,89.01,89.11,88.92,89.09,335862.0,88.4755,88.5749,88.3861,88.555,335862.0
2022-12-19 12:40:00,89.08,89.22,88.98,89.13,312789.0,88.5451,88.6843,88.4457,88.5948,312789.0
2022-12-19 12:50:00,89.15,89.3,89.01,89.04,337681.0,88.6147,88.7638,88.4755,88.5053,337681.0
2022-12-19 13:00:00,89.05,89.07,88.93,88.98,318445.0,88.5153,88.5352,88.396,88.4457,318445.0
2022-12-19 13:10:00,88.99,89.28,88.98,89.15,244986.0,88.4556,88.7439,88.4457,88.6147,244986.0
2022-12-19 13:20:00,89.14,89.34,89.1,89.13,318493.0,88.6047,88.8035,88.565,88.5948,318493.0
2022-12-19 13:30:00,89.12,89.15,89.01,89.12,210090.0,88.5849,88.6147,88.4755,88.5849,210090.0
2022-12-19 13:40:00,89.11,89.14,88.93,89.05,196157.0,88.5749,88.6047,88.396,88.5153,196157.0
2022-12-19 13:50:00,89.04,89.06,88.9,88.91,271952.0,88.5053,88.5252,88.3662,88.3761,271952.0
2022-12-19 14:00:00,88.91,88.94,88.64,88.69,519970.0,88.3761,88.4059,88.1077,88.1574,519970.0
2022-12-19 14:10:00,88.7,88.78,88.57,88.57,272951.0,88.1674,88.2469,88.0382,88.0382,272951.0
2022-12-19 14:20:00,88.56,88.71,88.54,88.56,493844.0,88.0282,88.1773,88.0083,88.0282,493844.0
2022-12-19 14:30:00,88.55,88.75,88.55,88.71,361917.0,88.0183,88.2171,88.0183,88.1773,361917.0
2022-12-19 14:40:00,88.7,88.81,88.61,88.67,403233.0,88.1674,88.2767,88.0779,88.1376,403233.0
2022-12-19 14:50:00,88.66,88.77,88.52,88.74,431346.0,88.1276,88.237,87.9885,88.2071,431346.0
2022-12-19 15:00:00,88.74,88.74,88.52,88.67,443854.0,88.2071,88.2071,87.9885,88.1376,443854.0
2022-12-19 15:10:00,88.66,88.72,88.54,88.61,427771.0,88.1276,88.1873,88.0083,88.0779,427771.0
2022-12-19 15:20:00,88.61,88.69,88.51,88.52,552852.0,88.0779,88.1574,87.9785,87.9885,552852.0
2022-12-19 15:30:00,88.52,88.62,88.38,88.39,961842.0,87.9885,88.0879,87.8493,87.8592,961842.0
2022-12-19 15:40:00,88.39,88.47,88.21,88.3,979120.0,87.8592,87.9388,87.6803,87.7698,979120.0
2022-12-19 15:50:00,88.3,88.57,88.29,88.45,1978577.0,87.7698,88.0382,87.7598,87.9189,1978577.0
2022-12-20 09:30:00,88.11,88.48,87.91,88.06,1031686.0,87.5809,87.9487,87.3821,87.5312,1031686.0
2022-12-20 09:40:00,88.06,88.16,87.44,87.92,890301.0,87.5312,87.6306,86.9149,87.3921,890301.0
2022-12-20 09:50:00,87.91,88.5,87.77,88.43,590985.0,87.3821,87.9686,87.243,87.899,590985.0
2022-12-20 10:00:00,88.43,88.69,88.22,88.24,606555.0,87.899,88.1574,87.6903,87.7101,606555.0
2022-12-20 10:10:00,88.25,88.4,88.04,88.1,536211.0,87.7201,87.8692,87.5113,87.571,536211.0
2022-12-20 10:20:00,88.1,88.77,88.05,88.6,666608.0,87.571,88.237,87.5213,88.068,666608.0
2022-12-20 10:30:00,88.6,88.94,88.59,88.78,418015.0,88.068,88.4059,88.058,88.2469,418015.0
2022-12-20 10:40:00,88.77,88.86,88.57,88.8,344423.0,88.237,88.3264,88.0382,88.2668,344423.0
2022-12-20 10:50:00,88.8,88.92,88.62,88.63,390324.0,88.2668,88.3861,88.0879,88.0978,390324.0
2022-12-20 11:00:00,88.63,88.88,88.47,88.76,470455.0,88.0978,88.3463,87.9388,88.227,470455.0
2022-12-20 11:10:00,88.75,88.8,87.93,88.08,592433.0,88.2171,88.2668,87.402,87.5511,592433.0
2022-12-20 11:20:00,88.08,88.13,87.83,87.95,320146.0,87.5511,87.6008,87.3026,87.4219,320146.0
2022-12-20 11:30:00,87.95,88.13,87.92,88.05,419494.0,87.4219,87.6008,87.3921,87.5213,419494.0
2022-12-20 11:40:00,88.03,88.23,87.94,88.17,249416.0,87.5014,87.7002,87.4119,87.6406,249416.0
2022-12-20 11:50:00,88.19,88.43,88.07,88.42,266280.0,87.6604,87.899,87.5412,87.8891,266280.0
2022-12-20 12:00:00,88.44,88.68,88.39,88.63,259619.0,87.9089,88.1475,87.8592,88.0978,259619.0
2022-12-20 12:10:00,88.62,88.75,88.45,88.54,235152.0,88.0879,88.2171,87.9189,88.0083,235152.0
2022-12-20 12:20:00,88.54,88.72,88.52,88.55,184605.0,88.0083,88.1873,87.9885,88.0183,184605.0
2022-12-20 12:30:00,88.56,88.59,88.28,88.35,196812.0,88.0282,88.058,87.7499,87.8195,196812.0
2022-12-20 12:40:00,88.35,88.64,88.34,88.59,212104.0,87.8195,88.1077,87.8095,88.058,212104.0
2022-12-20 12:50:00,88.59,88.79,88.54,88.78,139831.0,88.058,88.2568,88.0083,88.2469,139831.0
2022-12-20 13:00:00,88.79,88.87,88.63,88.68,174807.0,88.2568,88.3364,88.0978,88.1475,174807.0
2022-12-20 13:10:00,88.67,88.78,88.47,88.61,348166.0,88.1376,88.2469,87.9388,88.0779,348166.0
2022-12-20 13:20:00,88.6,88.75,88.52,88.68,184520.0,88.068,88.2171,87.9885,88.1475,184520.0
2022-12-20 13:30:00,88.69,89.01,88.68,88.99,272881.0,88.1574,88.4755,88.1475,88.4556,272881.0
2022-12-20 13:40:00,88.99,89.04,88.81,88.89,246626.0,88.4556,88.5053,88.2767,88.3562,246626.0
2022-12-20 13:50:00,88.9,88.9,88.72,88.77,157926.0,88.3662,88.3662,88.1873,88.237,157926.0
2022-12-20 14:00:00,88.78,89.06,88.72,89.03,272005.0,88.2469,88.5252,88.1873,88.4954,272005.0
2022-12-20 14:10:00,89.04,89.18,88.97,89.02,257492.0,88.5053,88.6445,88.4358,88.4855,257492.0
2022-12-20 14:20:00,89.03,89.06,88.89,89.0,209793.0,88.4954,88.5252,88.3562,88.4656,209793.0
2022-12-20 14:30:00,89.0,89.04,88.83,88.87,233546.0,88.4656,88.5053,88.2966,88.3364,233546.0
2022-12-20 14:40:00,88.89,88.94,88.71,88.76,210163.0,88.3562,88.4059,88.1773,88.227,210163.0
2022-12-20 14:50:00,88.75,88.86,88.66,88.79,217622.0,88.2171,88.3264,88.1276,88.2568,217622.0
2022-12-20 15:00:00,88.79,88.8,88.52,88.61,354147.0,88.2568,88.2668,87.9885,88.0779,354147.0
2022-12-20 15:10:00,88.61,88.75,88.56,88.57,270654.0,88.0779,88.2171,88.0282,88.0382,270654.0
2022-12-20 15:20:00,88.58,88.82,88.53,88.76,271218.0,88.0481,88.2867,87.9984,88.227,271218.0
2022-12-20 15:30:00,88.77,88.99,88.7,88.98,326735.0,88.237,88.4556,88.1674,88.4457,326735.0
2022-12-20 15:40:00,88.98,89.1,88.87,89.05,468961.0,88.4457,88.565,88.3364,88.5153,468961.0
2022-12-20 15:50:00,89.05,89.12,88.84,89.04,1216747.0,88.5153,88.5849,88.3065,88.5053,1216747.0
2022-12-21 09:30:00,89.09,89.3,88.32,88.9,1359564.0,88.555,88.7638,87.7897,88.3662,1359564.0
2022-12-21 09:40:00,88.88,89.29,88.58,89.24,632433.0,88.3463,88.7538,88.0481,88.7041,632433.0
2022-12-21 09:50:00,89.24,89.28,88.48,88.53,539112.0,88.7041,88.7439,87.9487,87.9984,539112.0
2022-12-21 10:00:00,88.53,89.33,88.43,89.31,549447.0,87.9984,88.7936,87.899,88.7737,549447.0
2022-12-21 10:10:00,89.31,89.4,89.09,89.23,386989.0,88.7737,88.8632,88.555,88.6942,386989.0
2022-12-21 10:20:00,89.23,89.29,88.95,89.23,407728.0,88.6942,88.7538,88.4159,88.6942,407728.0
2022-12-21 10:30:00,89.23,89.6,89.15,89.56,486249.0,88.6942,89.062,88.6147,89.0222,486249.0
2022-12-21 10:40:00,89.58,89.71,89.44,89.55,442902.0,89.0421,89.1713,88.9029,89.0123,442902.0
2022-12-21 10:50:00,89.56,89.62,89.38,89.58,373280.0,89.0222,89.0819,88.8433,89.0421,373280.0
2022-12-21 11:00:00,89.59,89.79,89.57,89.7,513477.0,89.052,89.2508,89.0322,89.1614,513477.0
2022-12-21 11:10:00,89.7,89.83,89.62,89.64,354263.0,89.1614,89.2906,89.0819,89.1017,354263.0
2022-12-21 11:20:00,89.64,89.75,89.42,89.69,338245.0,89.1017,89.2111,88.8831,89.1514,338245.0
2022-12-21 11:30:00,89.7,90.07,89.68,89.91,439734.0,89.1614,89.5292,89.1415,89.3701,439734.0
2022-12-21 11:40:00,89.91,89.99,89.55,89.55,297674.0,89.3701,89.4496,89.0123,89.0123,297674.0
2022-12-21 11:50:00,89.56,89.68,89.45,89.62,360741.0,89.0222,89.1415,88.9129,89.0819,360741.0
2022-12-21 12:00:00,89.62,89.64,89.46,89.53,350032.0,89.0819,89.1017,88.9228,88.9924,350032.0
2022-12-21 12:10:00,89.53,89.63,89.37,89.42,287262.0,88.9924,89.0918,88.8334,88.8831,287262.0
2022-12-21 12:20:00,89.42,89.59,89.37,89.49,176422.0,88.8831,89.052,88.8334,88.9526,176422.0
2022-12-21 12:30:00,89.5,89.78,89.49,89.78,322731.0,88.9626,89.2409,88.9526,89.2409,322731.0
2022-12-21 12:40:00,89.77,89.87,89.71,89.84,194196.0,89.231,89.3304,89.1713,89.3005,194196.0
2022-12-21 12:50:00,89.84,89.94,89.77,89.92,182944.0,89.3005,89.3999,89.231,89.3801,182944.0
2022-12-21 13:00:00,89.92,90.1,89.87,90.04,276190.0,89.3801,89.559,89.3304,89.4993,276190.0
2022-12-21 13:10:00,90.04,90.06,89.83,89.87,162017.0,89.4993,89.5192,89.2906,89.3304,162017.0
2022-12-21 13:20:00,89.88,89.89,89.63,89.67,149649.0,89.3403,89.3502,89.0918,89.1316,149649.0
2022-12-21 13:30:00,89.67,89.77,89.63,89.73,148022.0,89.1316,89.231,89.0918,89.1912,148022.0
2022-12-21 13:40:00,89.71,89.87,89.64,89.84,128645.0,89.1713,89.3304,89.1017,89.3005,128645.0
2022-12-21 13:50:00,89.83,89.92,89.82,89.87,153997.0,89.2906,89.3801,89.2807,89.3304,153997.0
2022-12-21 14:00:00,89.87,90.12,89.87,90.1,319879.0,89.3304,89.5789,89.3304,89.559,319879.0
2022-12-21 14:10:00,90.11,90.22,89.98,89.98,284392.0,89.5689,89.6783,89.4397,89.4397,284392.0
2022-12-21 14:20:00,89.99,90.07,89.92,89.94,266503.0,89.4496,89.5292,89.3801,89.3999,266503.0
2022-12-21 14:30:00,89.93,90.09,89.87,89.93,277324.0,89.39,89.549,89.3304,89.39,277324.0
2022-12-21 14:40:00,89.94,90.05,89.89,89.95,220996.0,89.3999,89.5093,89.3502,89.4099,220996.0
2022-12-21 14:50:00,89.95,89.95,89.77,89.89,227237.0,89.4099,89.4099,89.231,89.3502,227237.0
2022-12-21 15:00:00,89.89,90.02,89.71,89.76,348868.0,89.3502,89.4795,89.1713,89.221,348868.0
2022-12-21 15:10:00,89.76,89.9,89.68,89.79,338171.0,89.221,89.3602,89.1415,89.2508,338171.0
2022-12-21 15:20:00,89.79,89.88,89.68,89.7,412981.0,89.2508,89.3403,89.1415,89.1614,412981.0
2022-12-21 15:30:00,89.7,89.9,89.69,89.75,402726.0,89.1614,89.3602,89.1514,89.2111,402726.0
2022-12-21 15:40:00,89.74,89.77,89.55,89.63,523074.0,89.2011,89.231,89.0123,89.0918,523074.0
2022-12-21 15:50:00,89.63,89.63,89.32,89.61,1512963.0,89.0918,89.0918,88.7837,89.0719,1512963.0
2022-12-22 09:30:00,88.21,88.54,87.54,87.61,1339506.0,87.6803,88.0083,87.0143,87.0839,1339506.0
2022-12-22 09:40:00,87.6,88.1,87.47,87.64,689380.0,87.074,87.571,86.9448,87.1137,689380.0
2022-12-22 09:50:00,87.64,88.13,87.61,88.12,640565.0,87.1137,87.6008,87.0839,87.5909,640565.0
2022-12-22 10:00:00,88.11,88.11,87.39,87.46,604021.0,87.5809,87.5809,86.8652,86.9348,604021.0
2022-12-22 10:10:00,87.46,87.63,87.17,87.49,464216.0,86.9348,87.1038,86.6466,86.9646,464216.0
2022-12-22 10:20:00,87.48,87.51,87.26,87.26,320609.0,86.9547,86.9845,86.736,86.736,320609.0
2022-12-22 10:30:00,87.26,87.4,87.08,87.33,375355.0,86.736,86.8752,86.5571,86.8056,375355.0
2022-12-22 10:40:00,87.34,87.44,87.19,87.35,349253.0,86.8155,86.9149,86.6664,86.8255,349253.0
2022-12-22 10:50:00,87.35,87.41,87.07,87.13,439597.0,86.8255,86.8851,86.5472,86.6068,439597.0
2022-12-22 11:00:00,87.13,87.59,87.1,87.38,416970.0,86.6068,87.064,86.577,86.8553,416970.0
2022-12-22 11:10:00,87.38,87.45,87.23,87.27,323870.0,86.8553,86.9249,86.7062,86.746,323870.0
2022-12-22 11:20:00,87.27,87.38,87.2,87.23,278687.0,86.746,86.8553,86.6764,86.7062,278687.0
2022-12-22 11:30:00,87.23,87.33,87.08,87.25,435194.0,86.7062,86.8056,86.5571,86.7261,435194.0
2022-12-22 11:40:00,87.23,87.28,87.07,87.14,402331.0,86.7062,86.7559,86.5472,86.6167,402331.0
2022-12-22 11:50:00,87.14,87.36,87.13,87.34,311289.0,86.6167,86.8354,86.6068,86.8155,311289.0
2022-12-22 12:00:00,87.34,87.39,87.2,87.31,259901.0,86.8155,86.8652,86.6764,86.7857,259901.0
2022-12-22 12:10:00,87.32,87.35,87.2,87.23,223111.0,86.7957,86.8255,86.6764,86.7062,223111.0
2022-12-22 12:20:00,87.23,87.24,86.77,86.86,557266.0,86.7062,86.7161,86.249,86.3384,557266.0
2022-12-22 12:30:00,86.85,86.99,86.82,86.91,291656.0,86.3285,86.4676,86.2987,86.3881,291656.0
2022-12-22 12:40:00,86.91,86.93,86.7,86.75,309137.0,86.3881,86.408,86.1794,86.2291,309137.0
2022-12-22 12:50:00,86.73,86.8,86.68,86.73,250190.0,86.2092,86.2788,86.1595,86.2092,250190.0
2022-12-22 13:00:00,86.73,86.74,86.48,86.61,342162.0,86.2092,86.2191,85.9607,86.0899,342162.0
2022-12-22 13:10:00,86.61,86.73,86.55,86.56,222842.0,86.0899,86.2092,86.0303,86.0402,222842.0
2022-12-22 13:20:00,86.55,86.56,86.44,86.5,226969.0,86.0303,86.0402,85.921,85.9806,226969.0
2022-12-22 13:30:00,86.5,86.53,86.32,86.53,360017.0,85.9806,86.0104,85.8017,86.0104,360017.0
2022-12-22 13:40:00,86.52,86.71,86.48,86.65,285860.0,86.0005,86.1893,85.9607,86.1297,285860.0
2022-12-22 13:50:00,86.65,86.66,86.38,86.48,245507.0,86.1297,86.1396,85.8613,85.9607,245507.0
2022-12-22 14:00:00,86.48,86.65,86.46,86.51,301303.0,85.9607,86.1297,85.9408,85.9905,301303.0
2022-12-22 14:10:00,86.51,86.84,86.49,86.73,330806.0,85.9905,86.3185,85.9707,86.2092,330806.0
2022-12-22 14:20:00,86.73,86.95,86.6,86.91,465781.0,86.2092,86.4279,86.08,86.3881,465781.0
2022-12-22 14:30:00,86.91,87.03,86.77,86.81,439539.0,86.3881,86.5074,86.249,86.2887,439539.0
2022-12-22 14:40:00,86.8,86.97,86.73,86.96,306744.0,86.2788,86.4478,86.2092,86.4378,306744.0
2022-12-22 14:50:00,86.96,87.26,86.9,87.18,523428.0,86.4378,86.736,86.3782,86.6565,523428.0
2022-12-22 15:00:00,87.19,87.44,87.14,87.4,485253.0,86.6664,86.9149,86.6167,86.8752,485253.0
2022-12-22 15:10:00,87.4,87.45,87.19,87.44,620106.0,86.8752,86.9249,86.6664,86.9149,620106.0
2022-12-22 15:20:00,87.45,87.66,87.41,87.62,752128.0,86.9249,87.1336,86.8851,87.0939,752128.0
2022-12-22 15:30:00,87.62,87.66,87.23,87.34,604477.0,87.0939,87.1336,86.7062,86.8155,604477.0
2022-12-22 15:40:00,87.33,87.4,87.1,87.38,764631.0,86.8056,86.8752,86.577,86.8553,764631.0
2022-12-22 15:50:00,87.38,87.83,87.38,87.77,2325635.0,86.8553,87.3026,86.8553,87.243,2325635.0
2022-12-23 09:30:00,87.09,88.47,87.06,87.62,1097521.0,86.567,87.9388,86.5372,87.0939,1097521.0
2022-12-23 09:40:00,87.61,88.52,87.58,87.95,997032.0,87.0839,87.9885,87.0541,87.4219,997032.0
2022-12-23 09:50:00,87.95,88.08,87.62,87.78,685111.0,87.4219,87.5511,87.0939,87.2529,685111.0
2022-12-23 10:00:00,87.8,88.37,87.56,88.31,934460.0,87.2728,87.8394,87.0342,87.7797,934460.0
2022-12-23 10:10:00,88.3,89.08,88.25,88.94,688546.0,87.7698,88.5451,87.7201,88.4059,688546.0
2022-12-23 10:20:00,88.95,89.08,88.74,88.91,505742.0,88.4159,88.5451,88.2071,88.3761,505742.0
2022-12-23 10:30:00,88.93,89.39,88.88,89.39,597106.0,88.396,88.8532,88.3463,88.8532,597106.0
2022-12-23 10:40:00,89.4,89.53,88.93,89.1,577176.0,88.8632,88.9924,88.396,88.565,577176.0
2022-12-23 10:50:00,89.11,89.13,88.73,88.77,373312.0,88.5749,88.5948,88.1972,88.237,373312.0
2022-12-23 11:00:00,88.77,88.89,88.21,88.34,430633.0,88.237,88.3562,87.6803,87.8095,430633.0
2022-12-23 11:10:00,88.34,88.78,88.33,88.66,398234.0,87.8095,88.2469,87.7996,88.1276,398234.0
2022-12-23 11:20:00,88.67,88.9,88.61,88.69,328968.0,88.1376,88.3662,88.0779,88.1574,328968.0
2022-12-23 11:30:00,88.69,89.01,88.56,88.98,226971.0,88.1574,88.4755,88.0282,88.4457,226971.0
2022-12-23 11:40:00,88.99,89.2,88.8,89.01,259883.0,88.4556,88.6644,88.2668,88.4755,259883.0
2022-12-23 11:50:00,89.02,89.12,88.86,89.12,317197.0,88.4855,88.5849,88.3264,88.5849,317197.0
2022-12-23 12:00:00,89.13,89.27,89.01,89.06,366871.0,88.5948,88.734,88.4755,88.5252,366871.0
2022-12-23 12:10:00,89.05,89.19,88.97,89.12,267160.0,88.5153,88.6544,88.4358,88.5849,267160.0
2022-12-23 12:20:00,89.13,89.46,89.1,89.21,291229.0,88.5948,88.9228,88.565,88.6743,291229.0
2022-12-23 12:30:00,89.21,89.47,89.2,89.29,249268.0,88.6743,88.9328,88.6644,88.7538,249268.0
2022-12-23 12:40:00,89.29,89.36,89.07,89.12,190926.0,88.7538,88.8234,88.5352,88.5849,190926.0
2022-12-23 12:50:00,89.13,89.2,89.07,89.17,183390.0,88.5948,88.6644,88.5352,88.6346,183390.0
2022-12-23 13:00:00,89.15,89.4,89.1,89.39,224637.0,88.6147,88.8632,88.565,88.8532,224637.0
2022-12-23 13:10:00,89.39,89.43,89.13,89.38,270320.0,88.8532,88.893,88.5948,88.8433,270320.0
2022-12-23 13:20:00,89.4,89.47,89.33,89.43,247073.0,88.8632,88.9328,88.7936,88.893,247073.0
2022-12-23 13:30:00,89.44,89.55,89.27,89.31,301937.0,88.9029,89.0123,88.734,88.7737,301937.0
2022-12-23 13:40:00,89.31,89.39,89.02,89.27,343409.0,88.7737,88.8532,88.4855,88.734,343409.0
2022-12-23 13:50:00,89.27,89.3,89.14,89.16,216974.0,88.734,88.7638,88.6047,88.6246,216974.0
2022-12-23 14:00:00,89.15,89.21,88.95,88.99,261708.0,88.6147,88.6743,88.4159,88.4556,261708.0
2022-12-23 14:10:00,88.98,89.27,88.98,89.22,250943.0,88.4457,88.734,88.4457,88.6843,250943.0
2022-12-23 14:20:00,89.23,89.28,89.03,89.17,240082.0,88.6942,88.7439,88.4954,88.6346,240082.0
2022-12-23 14:30:00,89.16,89.35,89.15,89.35,218510.0,88.6246,88.8135,88.6147,88.8135,218510.0
2022-12-23 14:40:00,89.35,89.38,89.17,89.2,200390.0,88.8135,88.8433,88.6346,88.6644,200390.0
2022-12-23 14:50:00,89.2,89.42,89.19,89.39,236866.0,88.6644,88.8831,88.6544,88.8532,236866.0
2022-12-23 15:00:00,89.4,89.49,89.2,89.32,322540.0,88.8632,88.9526,88.6644,88.7837,322540.0
2022-12-23 15:10:00,89.31,89.45,89.27,89.34,362060.0,88.7737,88.9129,88.734,88.8035,362060.0
2022-12-23 15:20:00,89.35,89.38,89.11,89.15,375908.0,88.8135,88.8433,88.5749,88.6147,375908.0
2022-12-23 15:30:00,89.14,89.16,88.97,88.99,446281.0,88.6047,88.6246,88.4358,88.4556,446281.0
2022-12-23 15:40:00,89.0,89.23,88.98,89.19,460667.0,88.4656,88.6942,88.4457,88.6544,460667.0
2022-12-23 15:50:00,89.19,89.3,88.99,89.21,1328809.0,88.6544,88.7638,88.4556,88.6743,1328809.0
2022-12-27 09:30:00,88.8,88.94,88.03,88.19,1033159.0,88.2668,88.4059,87.5014,87.6604,1033159.0
2022-12-27 09:40:00,88.19,88.19,87.46,87.56,540861.0,87.6604,87.6604,86.9348,87.0342,540861.0
2022-12-27 09:50:00,87.56,87.79,87.45,87.52,585072.0,87.0342,87.2628,86.9249,86.9945,585072.0
2022-12-27 10:00:00,87.5,87.53,87.23,87.35,452970.0,86.9746,87.0044,86.7062,86.8255,452970.0
2022-12-27 10:10:00,87.35,87.91,87.25,87.76,391244.0,86.8255,87.3821,86.7261,87.233,391244.0
2022-12-27 10:20:00,87.76,88.1,87.73,88.04,459971.0,87.233,87.571,87.2032,87.5113,459971.0
2022-12-27 10:30:00,88.04,88.09,87.78,88.09,300146.0,87.5113,87.561,87.2529,87.561,300146.0
2022-12-27 10:40:00,88.08,88.4,87.96,88.31,306238.0,87.5511,87.8692,87.4318,87.7797,306238.0
2022-12-27 10:50:00,88.31,88.31,87.99,88.09,305558.0,87.7797,87.7797,87.4616,87.561,305558.0
2022-12-27 11:00:00,88.1,88.18,87.92,88.18,273969.0,87.571,87.6505,87.3921,87.6505,273969.0
2022-12-27 11:10:00,88.17,88.18,87.93,88.0,285829.0,87.6406,87.6505,87.402,87.4716,285829.0
2022-12-27 11:20:00,88.01,88.16,87.91,88.0,282379.0,87.4815,87.6306,87.3821,87.4716,282379.0
2022-12-27 11:30:00,88.01,88.07,87.64,87.94,330806.0,87.4815,87.5412,87.1137,87.4119,330806.0
2022-12-27 11:40:00,87.95,88.1,87.85,87.95,337676.0,87.4219,87.571,87.3225,87.4219,337676.0
2022-12-27 11:50:00,87.95,87.97,87.76,87.77,303110.0,87.4219,87.4418,87.233,87.243,303110.0
2022-12-27 12:00:00,87.79,87.95,87.77,87.81,185348.0,87.2628,87.4219,87.243,87.2827,185348.0
2022-12-27 12:10:00,87.81,88.04,87.8,87.93,272939.0,87.2827,87.5113,87.2728,87.402,272939.0
2022-12-27 12:20:00,87.93,87.94,87.7,87.78,203937.0,87.402,87.4119,87.1734,87.2529,203937.0
2022-12-27 12:30:00,87.79,87.86,87.71,87.81,220509.0,87.2628,87.3324,87.1833,87.2827,220509.0
2022-12-27 12:40:00,87.79,87.81,87.41,87.44,238980.0,87.2628,87.2827,86.8851,86.9149,238980.0
2022-12-27 12:50:00,87.43,87.63,87.4,87.59,189774.0,86.905,87.1038,86.8752,87.064,189774.0
2022-12-27 13:00:00,87.59,87.73,87.56,87.63,245661.0,87.064,87.2032,87.0342,87.1038,245661.0
2022-12-27 13:10:00,87.64,87.72,87.48,87.49,188821.0,87.1137,87.1933,86.9547,86.9646,188821.0
2022-12-27 13:20:00,87.49,87.52,87.42,87.45,189817.0,86.9646,86.9945,86.8951,86.9249,189817.0
2022-12-27 13:30:00,87.46,87.51,87.4,87.44,159299.0,86.9348,86.9845,86.8752,86.9149,159299.0
2022-12-27 13:40:00,87.45,87.45,87.26,87.33,246064.0,86.9249,86.9249,86.736,86.8056,246064.0
2022-12-27 13:50:00,87.34,87.36,87.14,87.2,252346.0,86.8155,86.8354,86.6167,86.6764,252346.0
2022-12-27 14:00:00,87.2,87.36,87.17,87.33,240711.0,86.6764,86.8354,86.6466,86.8056,240711.0
2022-12-27 14:10:00,87.33,87.36,87.17,87.2,231310.0,86.8056,86.8354,86.6466,86.6764,231310.0
2022-12-27 14:20:00,87.2,87.3,87.07,87.09,309087.0,86.6764,86.7758,86.5472,86.567,309087.0
2022-12-27 14:30:00,87.08,87.21,87.07,87.09,228226.0,86.5571,86.6863,86.5472,86.567,228226.0
2022-12-27 14:40:00,87.08,87.32,87.01,87.3,315716.0,86.5571,86.7957,86.4875,86.7758,315716.0
2022-12-27 14:50:00,87.3,87.4,87.26,87.29,285547.0,86.7758,86.8752,86.736,86.7658,285547.0
2022-12-27 15:00:00,87.29,87.39,87.18,87.36,357450.0,86.7658,86.8652,86.6565,86.8354,357450.0
2022-12-27 15:10:00,87.37,87.5,87.31,87.33,353325.0,86.8454,86.9746,86.7857,86.8056,353325.0
2022-12-27 15:20:00,87.33,87.53,87.27,87.45,293231.0,86.8056,87.0044,86.746,86.9249,293231.0
2022-12-27 15:30:00,87.46,87.68,87.44,87.66,323772.0,86.9348,87.1535,86.9149,87.1336,323772.0
2022-12-27 15:40:00,87.66,87.66,87.39,87.47,456992.0,87.1336,87.1336,86.8652,86.9448,456992.0
2022-12-27 15:50:00,87.48,87.5,87.26,87.42,1272797.0,86.9547,86.9746,86.736,86.8951,1272797.0
2022-12-28 09:30:00,86.97,88.04,86.94,87.62,905805.0,86.4478,87.5113,86.4179,87.0939,905805.0
2022-12-28 09:40:00,87.64,87.78,87.41,87.62,398607.0,87.1137,87.2529,86.8851,87.0939,398607.0
2022-12-28 09:50:00,87.61,87.61,87.09,87.28,323134.0,87.0839,87.0839,86.567,86.7559,323134.0
2022-12-28 10:00:00,87.29,87.68,87.28,87.34,342617.0,86.7658,87.1535,86.7559,86.8155,342617.0
2022-12-28 10:10:00,87.33,87.59,87.26,87.5,278776.0,86.8056,87.064,86.736,86.9746,278776.0
2022-12-28 10:20:00,87.5,87.52,86.82,86.91,444157.0,86.9746,86.9945,86.2987,86.3881,444157.0
2022-12-28 10:30:00,86.9,87.09,86.7,86.74,372336.0,86.3782,86.567,86.1794,86.2191,372336.0
2022-12-28 10:40:00,86.74,86.96,86.71,86.73,261484.0,86.2191,86.4378,86.1893,86.2092,261484.0
2022-12-28 10:50:00,86.73,86.76,86.36,86.37,369981.0,86.2092,86.239,85.8414,85.8514,369981.0
2022-12-28 11:00:00,86.37,86.53,86.27,86.42,428178.0,85.8514,86.0104,85.752,85.9011,428178.0
2022-12-28 11:10:00,86.42,86.48,86.25,86.4,308579.0,85.9011,85.9607,85.7321,85.8812,308579.0
2022-12-28 11:20:00,86.4,86.52,86.33,86.45,256749.0,85.8812,86.0005,85.8116,85.9309,256749.0
2022-12-28 11:30:00,86.45,86.53,86.29,86.36,283911.0,85.9309,86.0104,85.7719,85.8414,283911.0
2022-12-28 11:40:00,86.36,86.43,86.19,86.2,331062.0,85.8414,85.911,85.6725,85.6824,331062.0
2022-12-28 11:50:00,86.2,86.34,86.17,86.2,239354.0,85.6824,85.8216,85.6526,85.6824,239354.0
2022-12-28 12:00:00,86.2,86.37,86.14,86.25,258894.0,85.6824,85.8514,85.6228,85.7321,258894.0
2022-12-28 12:10:00,86.25,86.32,86.11,86.18,279379.0,85.7321,85.8017,85.5929,85.6625,279379.0
2022-12-28 12:20:00,86.19,86.36,86.16,86.35,334191.0,85.6725,85.8414,85.6426,85.8315,334191.0
2022-12-28 12:30:00,86.36,86.58,86.34,86.48,403920.0,85.8414,86.0601,85.8216,85.9607,403920.0
2022-12-28 12:40:00,86.48,86.75,86.4,86.7,271274.0,85.9607,86.2291,85.8812,86.1794,271274.0
2022-12-28 12:50:00,86.7,86.79,86.59,86.73,236373.0,86.1794,86.2688,86.0701,86.2092,236373.0
2022-12-28 13:00:00,86.73,86.97,86.68,86.9,269901.0,86.2092,86.4478,86.1595,86.3782,269901.0
2022-12-28 13:10:00,86.9,87.05,86.78,86.84,494456.0,86.3782,86.5273,86.2589,86.3185,494456.0
2022-12-28 13:20:00,86.84,86.85,86.58,86.69,219842.0,86.3185,86.3285,86.0601,86.1695,219842.0
2022-12-28 13:30:00,86.7,86.72,86.44,86.47,207374.0,86.1794,86.1993,85.921,85.9508,207374.0
2022-12-28 13:40:00,86.48,86.64,86.47,86.58,249788.0,85.9607,86.1198,85.9508,86.0601,249788.0
2022-12-28 13:50:00,86.57,86.58,86.37,86.4,227360.0,86.0502,86.0601,85.8514,85.8812,227360.0
2022-12-28 14:00:00,86.41,86.54,86.36,86.41,209057.0,85.8911,86.0204,85.8414,85.8911,209057.0
2022-12-28 14:10:00,86.42,86.45,86.3,86.42,240580.0,85.9011,85.9309,85.7818,85.9011,240580.0
2022-12-28 14:20:00,86.42,86.42,86.21,86.22,267457.0,85.9011,85.9011,85.6923,85.7023,267457.0
2022-12-28 14:30:00,86.22,86.34,86.09,86.11,222783.0,85.7023,85.8216,85.5731,85.5929,222783.0
2022-12-28 14:40:00,86.11,86.41,86.09,86.26,223281.0,85.5929,85.8911,85.5731,85.742,223281.0
2022-12-28 14:50:00,86.26,86.27,86.07,86.11,261050.0,85.742,85.752,85.5532,85.5929,261050.0
2022-12-28 15:00:00,86.11,86.16,86.01,86.11,356456.0,85.5929,85.6426,85.4935,85.5929,356456.0
2022-12-28 15:10:00,86.12,86.24,86.0,86.12,321200.0,85.6029,85.7222,85.4836,85.6029,321200.0
2022-12-28 15:20:00,86.12,86.15,85.97,86.02,375632.0,85.6029,85.6327,85.4538,85.5035,375632.0
2022-12-28 15:30:00,86.02,86.13,85.95,86.08,352747.0,85.5035,85.6128,85.4339,85.5631,352747.0
2022-12-28 15:40:00,86.08,86.17,85.96,86.09,543356.0,85.5631,85.6526,85.4438,85.5731,543356.0
2022-12-28 15:50:00,86.09,86.17,85.94,86.0,1235052.0,85.5731,85.6526,85.424,85.4836,1235052.0
2022-12-29 09:30:00,86.62,87.28,86.58,87.27,1015548.0,86.0999,86.7559,86.0601,86.746,1015548.0
2022-12-29 09:40:00,87.27,87.53,87.26,87.49,650862.0,86.746,87.0044,86.736,86.9646,650862.0
2022-12-29 09:50:00,87.49,87.62,87.26,87.52,448674.0,86.9646,87.0939,86.736,86.9945,448674.0
2022-12-29 10:00:00,87.52,87.82,87.33,87.63,435639.0,86.9945,87.2927,86.8056,87.1038,435639.0
2022-12-29 10:10:00,87.64,87.94,87.62,87.91,342458.0,87.1137,87.4119,87.0939,87.3821,342458.0
2022-12-29 10:20:00,87.92,87.98,87.69,87.71,452854.0,87.3921,87.4517,87.1634,87.1833,452854.0
2022-12-29 10:30:00,87.72,87.94,87.72,87.87,411594.0,87.1933,87.4119,87.1933,87.3424,411594.0
2022-12-29 10:40:00,87.87,88.23,87.84,88.06,700062.0,87.3424,87.7002,87.3125,87.5312,700062.0
2022-12-29 10:50:00,88.06,88.35,88.05,88.31,354170.0,87.5312,87.8195,87.5213,87.7797,354170.0
2022-12-29 11:00:00,88.31,88.43,88.0,88.09,339755.0,87.7797,87.899,87.4716,87.561,339755.0
2022-12-29 11:10:00,88.09,88.15,87.98,88.06,463756.0,87.561,87.6207,87.4517,87.5312,463756.0
2022-12-29 11:20:00,88.07,88.18,88.0,88.13,331345.0,87.5412,87.6505,87.4716,87.6008,331345.0
2022-12-29 11:30:00,88.13,88.36,88.13,88.25,359777.0,87.6008,87.8294,87.6008,87.7201,359777.0
2022-12-29 11:40:00,88.26,88.49,88.25,88.44,228378.0,87.73,87.9586,87.7201,87.9089,228378.0
2022-12-29 11:50:00,88.43,88.63,88.42,88.5,356067.0,87.899,88.0978,87.8891,87.9686,356067.0
2022-12-29 12:00:00,88.51,88.55,88.34,88.48,243411.0,87.9785,88.0183,87.8095,87.9487,243411.0
2022-12-29 12:10:00,88.48,88.7,88.43,88.67,477834.0,87.9487,88.1674,87.899,88.1376,477834.0
2022-12-29 12:20:00,88.67,88.78,88.63,88.7,323670.0,88.1376,88.2469,88.0978,88.1674,323670.0
2022-12-29 12:30:00,88.71,88.81,88.34,88.37,414139.0,88.1773,88.2767,87.8095,87.8394,414139.0
2022-12-29 12:40:00,88.38,88.43,88.31,88.34,243211.0,87.8493,87.899,87.7797,87.8095,243211.0
2022-12-29 12:50:00,88.34,88.44,88.33,88.37,189826.0,87.8095,87.9089,87.7996,87.8394,189826.0
2022-12-29 13:00:00,88.38,88.4,88.21,88.26,256601.0,87.8493,87.8692,87.6803,87.73,256601.0
2022-12-29 13:10:00,88.27,88.4,88.25,88.33,232669.0,87.74,87.8692,87.7201,87.7996,232669.0
2022-12-29 13:20:00,88.34,88.48,88.32,88.42,313561.0,87.8095,87.9487,87.7897,87.8891,313561.0
2022-12-29 13:30:00,88.41,88.47,88.28,88.47,242018.0,87.8791,87.9388,87.7499,87.9388,242018.0
2022-12-29 13:40:00,88.47,88.58,88.46,88.53,231859.0,87.9388,88.0481,87.9288,87.9984,231859.0
2022-12-29 13:50:00,88.53,88.59,88.46,88.56,243441.0,87.9984,88.058,87.9288,88.0282,243441.0
2022-12-29 14:00:00,88.55,88.74,88.54,88.67,285881.0,88.0183,88.2071,88.0083,88.1376,285881.0
2022-12-29 14:10:00,88.67,88.7,88.52,88.66,210829.0,88.1376,88.1674,87.9885,88.1276,210829.0
2022-12-29 14:20:00,88.66,88.74,88.63,88.65,254094.0,88.1276,88.2071,88.0978,88.1177,254094.0
2022-12-29 14:30:00,88.65,88.72,88.59,88.71,217792.0,88.1177,88.1873,88.058,88.1773,217792.0
2022-12-29 14:40:00,88.7,88.75,88.63,88.7,250056.0,88.1674,88.2171,88.0978,88.1674,250056.0
2022-12-29 14:50:00,88.71,88.71,88.47,88.56,240189.0,88.1773,88.1773,87.9388,88.0282,240189.0
2022-12-29 15:00:00,88.56,88.73,88.5,88.7,301510.0,88.0282,88.1972,87.9686,88.1674,301510.0
2022-12-29 15:10:00,88.7,88.7,88.52,88.61,348125.0,88.1674,88.1674,87.9885,88.0779,348125.0
2022-12-29 15:20:00,88.61,88.81,88.56,88.72,416749.0,88.0779,88.2767,88.0282,88.1873,416749.0
2022-12-29 15:30:00,88.72,88.84,88.7,88.81,456892.0,88.1873,88.3065,88.1674,88.2767,456892.0
2022-12-29 15:40:00,88.81,88.85,88.68,88.75,509824.0,88.2767,88.3165,88.1475,88.2171,509824.0
2022-12-29 15:50:00,88.74,88.74,88.34,88.41,1481550.0,88.2071,88.2071,87.8095,87.8791,1481550.0
2022-12-30 09:30:00,86.93,87.19,86.73,86.92,973637.0,86.408,86.6664,86.2092,86.3981,973637.0
2022-12-30 09:40:00,86.9,87.24,86.57,86.68,664786.0,86.3782,86.7161,86.0502,86.1595,664786.0
2022-12-30 09:50:00,86.7,87.03,86.66,87.02,394371.0,86.1794,86.5074,86.1396,86.4975,394371.0
2022-12-30 10:00:00,87.0,87.06,86.78,86.84,353257.0,86.4776,86.5372,86.2589,86.3185,353257.0
2022-12-30 10:10:00,86.84,87.23,86.84,87.15,368131.0,86.3185,86.7062,86.3185,86.6267,368131.0
2022-12-30 10:20:00,87.16,87.22,86.91,87.05,321720.0,86.6366,86.6963,86.3881,86.5273,321720.0
2022-12-30 10:30:00,87.03,87.15,86.89,87.13,309927.0,86.5074,86.6267,86.3682,86.6068,309927.0
2022-12-30 10:40:00,87.14,87.55,87.13,87.5,418263.0,86.6167,87.0243,86.6068,86.9746,418263.0
2022-12-30 10:50:00,87.5,87.51,87.16,87.24,341917.0,86.9746,86.9845,86.6366,86.7161,341917.0
2022-12-30 11:00:00,87.23,87.58,87.21,87.55,407828.0,86.7062,87.0541,86.6863,87.0243,407828.0
2022-12-30 11:10:00,87.56,87.58,87.15,87.25,441809.0,87.0342,87.0541,86.6267,86.7261,441809.0
2022-12-30 11:20:00,87.25,87.39,87.16,87.35,272911.0,86.7261,86.8652,86.6366,86.8255,272911.0
2022-12-30 11:30:00,87.35,87.52,87.33,87.45,304761.0,86.8255,86.9945,86.8056,86.9249,304761.0
2022-12-30 11:40:00,87.45,87.48,87.28,87.32,268057.0,86.9249,86.9547,86.7559,86.7957,268057.0
2022-12-30 11:50:00,87.32,87.45,87.21,87.38,233690.0,86.7957,86.9249,86.6863,86.8553,233690.0
2022-12-30 12:00:00,87.38,87.4,87.18,87.29,190991.0,86.8553,86.8752,86.6565,86.7658,190991.0
2022-12-30 12:10:00,87.29,87.47,87.26,87.36,174137.0,86.7658,86.9448,86.736,86.8354,174137.0
2022-12-30 12:20:00,87.35,87.5,87.33,87.44,266724.0,86.8255,86.9746,86.8056,86.9149,266724.0
2022-12-30 12:30:00,87.44,87.52,87.36,87.36,243774.0,86.9149,86.9945,86.8354,86.8354,243774.0
2022-12-30 12:40:00,87.36,87.49,87.34,87.4,212296.0,86.8354,86.9646,86.8155,86.8752,212296.0
2022-12-30 12:50:00,87.4,87.46,87.25,87.46,260274.0,86.8752,86.9348,86.7261,86.9348,260274.0
2022-12-30 13:00:00,87.46,87.47,87.28,87.28,201708.0,86.9348,86.9448,86.7559,86.7559,201708.0
2022-12-30 13:10:00,87.28,87.31,87.12,87.15,274194.0,86.7559,86.7857,86.5969,86.6267,274194.0
2022-12-30 13:20:00,87.13,87.14,86.7,87.0,457416.0,86.6068,86.6167,86.1794,86.4776,457416.0
2022-12-30 13:30:00,86.99,87.24,86.96,87.07,263419.0,86.4676,86.7161,86.4378,86.5472,263419.0
2022-12-30 13:40:00,87.07,87.08,86.96,87.05,205292.0,86.5472,86.5571,86.4378,86.5273,205292.0
2022-12-30 13:50:00,87.06,87.18,87.05,87.14,203883.0,86.5372,86.6565,86.5273,86.6167,203883.0
2022-12-30 14:00:00,87.14,87.16,86.96,86.97,218065.0,86.6167,86.6366,86.4378,86.4478,218065.0
2022-12-30 14:10:00,86.97,87.1,86.94,87.02,243260.0,86.4478,86.577,86.4179,86.4975,243260.0
2022-12-30 14:20:00,87.02,87.16,86.94,87.13,278495.0,86.4975,86.6366,86.4179,86.6068,278495.0
2022-12-30 14:30:00,87.14,87.24,87.11,87.2,206750.0,86.6167,86.7161,86.5869,86.6764,206750.0
2022-12-30 14:40:00,87.19,87.24,87.13,87.16,180760.0,86.6664,86.7161,86.6068,86.6366,180760.0
2022-12-30 14:50:00,87.15,87.35,87.15,87.2,278202.0,86.6267,86.8255,86.6267,86.6764,278202.0
2022-12-30 15:00:00,87.2,87.5,87.2,87.45,339205.0,86.6764,86.9746,86.6764,86.9249,339205.0
2022-12-30 15:10:00,87.45,87.75,87.43,87.53,604211.0,86.9249,87.2231,86.905,87.0044,604211.0
2022-12-30 15:20:00,87.53,87.62,87.49,87.51,332683.0,87.0044,87.0939,86.9646,86.9845,332683.0
2022-12-30 15:30:00,87.51,87.75,87.48,87.72,456297.0,86.9845,87.2231,86.9547,87.1933,456297.0
2022-12-30 15:40:00,87.71,87.96,87.62,87.95,629459.0,87.1833,87.4318,87.0939,87.4219,629459.0
2022-12-30 15:50:00,87.94,88.3,87.91,88.24,2051430.0,87.4119,87.7698,87.3821,87.7101,2051430.0
2023-01-03 09:30:00,89.59,90.7,89.39,90.64,2083774.0,89.052,90.1554,88.8532,90.0957,2083774.0
2023-01-03 09:40:00,90.65,91.05,90.15,90.32,1357324.0,90.1057,90.5033,89.6087,89.7777,1357324.0
2023-01-03 09:50:00,90.32,90.62,89.48,89.54,1032812.0,89.7777,90.0759,88.9427,89.0023,1032812.0
2023-01-03 10:00:00,89.55,89.72,89.01,89.06,595887.0,89.0123,89.1813,88.4755,88.5252,595887.0
2023-01-03 10:10:00,89.05,89.11,88.61,88.67,593892.0,88.5153,88.5749,88.0779,88.1376,593892.0
2023-01-03 10:20:00,88.69,88.99,88.65,88.99,351196.0,88.1574,88.4556,88.1177,88.4556,351196.0
2023-01-03 10:30:00,88.97,89.24,88.71,89.11,514008.0,88.4358,88.7041,88.1773,88.5749,514008.0
2023-01-03 10:40:00,89.11,89.33,89.06,89.16,375360.0,88.5749,88.7936,88.5252,88.6246,375360.0
2023-01-03 10:50:00,89.15,89.51,89.01,89.5,343715.0,88.6147,88.9725,88.4755,88.9626,343715.0
2023-01-03 11:00:00,89.5,89.58,89.04,89.06,546500.0,88.9626,89.0421,88.5053,88.5252,546500.0
2023-01-03 11:10:00,89.07,89.22,88.95,89.21,323109.0,88.5352,88.6843,88.4159,88.6743,323109.0
2023-01-03 11:20:00,89.22,89.27,89.01,89.17,306120.0,88.6843,88.734,88.4755,88.6346,306120.0
2023-01-03 11:30:00,89.18,89.18,88.76,89.07,379613.0,88.6445,88.6445,88.227,88.5352,379613.0
2023-01-03 11:40:00,89.08,89.11,88.72,88.89,446524.0,88.5451,88.5749,88.1873,88.3562,446524.0
2023-01-03 11:50:00,88.9,88.92,88.68,88.76,240513.0,88.3662,88.3861,88.1475,88.227,240513.0
2023-01-03 12:00:00,88.75,89.0,88.65,88.92,303620.0,88.2171,88.4656,88.1177,88.3861,303620.0
2023-01-03 12:10:00,88.91,88.95,88.69,88.71,288550.0,88.3761,88.4159,88.1574,88.1773,288550.0
2023-01-03 12:20:00,88.71,88.85,88.58,88.71,248025.0,88.1773,88.3165,88.0481,88.1773,248025.0
2023-01-03 12:30:00,88.72,88.98,88.7,88.85,314410.0,88.1873,88.4457,88.1674,88.3165,314410.0
2023-01-03 12:40:00,88.85,88.86,88.52,88.54,247598.0,88.3165,88.3264,87.9885,88.0083,247598.0
2023-01-03 12:50:00,88.55,88.81,88.54,88.76,275307.0,88.0183,88.2767,88.0083,88.227,275307.0
2023-01-03 13:00:00,88.77,88.84,88.65,88.71,146338.0,88.237,88.3065,88.1177,88.1773,146338.0
2023-01-03 13:10:00,88.7,88.83,88.59,88.65,171547.0,88.1674,88.2966,88.058,88.1177,171547.0
2023-01-03 13:20:00,88.65,88.95,88.58,88.88,271555.0,88.1177,88.4159,88.0481,88.3463,271555.0
2023-01-03 13:30:00,88.88,89.01,88.85,88.89,208617.0,88.3463,88.4755,88.3165,88.3562,208617.0
2023-01-03 13:40:00,88.89,89.05,88.85,88.92,185120.0,88.3562,88.5153,88.3165,88.3861,185120.0
2023-01-03 13:50:00,88.91,89.11,88.9,89.04,221643.0,88.3761,88.5749,88.3662,88.5053,221643.0
2023-01-03 14:00:00,89.04,89.32,88.95,89.31,320874.0,88.5053,88.7837,88.4159,88.7737,320874.0
2023-01-03 14:10:00,89.3,89.37,89.06,89.23,271415.0,88.7638,88.8334,88.5252,88.6942,271415.0
2023-01-03 14:20:00,89.22,89.36,89.15,89.28,201876.0,88.6843,88.8234,88.6147,88.7439,201876.0
2023-01-03 14:30:00,89.3,89.33,88.91,89.03,279511.0,88.7638,88.7936,88.3761,88.4954,279511.0
2023-01-03 14:40:00,89.02,89.64,88.99,89.55,336770.0,88.4855,89.1017,88.4556,89.0123,336770.0
2023-01-03 14:50:00,89.56,89.62,89.35,89.46,325408.0,89.0222,89.0819,88.8135,88.9228,325408.0
2023-01-03 15:00:00,89.46,89.58,89.31,89.39,261926.0,88.9228,89.0421,88.7737,88.8532,261926.0
2023-01-03 15:10:00,89.4,89.73,89.39,89.56,308321.0,88.8632,89.1912,88.8532,89.0222,308321.0
2023-01-03 15:20:00,89.56,89.59,89.38,89.53,438309.0,89.0222,89.052,88.8433,88.9924,438309.0
2023-01-03 15:30:00,89.54,89.7,89.46,89.48,435183.0,89.0023,89.1614,88.9228,88.9427,435183.0
2023-01-03 15:40:00,89.48,89.55,89.22,89.26,652410.0,88.9427,89.0123,88.6843,88.724,652410.0
2023-01-03 15:50:00,89.26,89.37,88.92,89.13,1590358.0,88.724,88.8334,88.3861,88.5948,1590358.0
2023-01-04 09:30:00,90.35,90.65,88.81,89.14,1536271.0,89.8075,90.1057,88.2767,88.6047,1536271.0
2023-01-04 09:40:00,89.15,89.62,88.44,88.49,1186249.0,88.6147,89.0819,87.9089,87.9586,1186249.0
2023-01-04 09:50:00,88.49,89.07,88.48,88.54,699728.0,87.9586,88.5352,87.9487,88.0083,699728.0
2023-01-04 10:00:00,88.54,89.1,87.87,87.94,910575.0,88.0083,88.565,87.3424,87.4119,910575.0
2023-01-04 10:10:00,87.95,87.97,87.49,87.72,847078.0,87.4219,87.4418,86.9646,87.1933,847078.0
2023-01-04 10:20:00,87.71,87.86,87.27,87.59,762572.0,87.1833,87.3324,86.746,87.064,762572.0
2023-01-04 10:30:00,87.58,87.8,87.29,87.63,619479.0,87.0541,87.2728,86.7658,87.1038,619479.0
2023-01-04 10:40:00,87.63,88.29,87.49,88.19,510713.0,87.1038,87.7598,86.9646,87.6604,510713.0
2023-01-04 10:50:00,88.19,88.23,87.9,88.06,446724.0,87.6604,87.7002,87.3722,87.5312,446724.0
2023-01-04 11:00:00,88.06,88.12,87.75,87.78,523558.0,87.5312,87.5909,87.2231,87.2529,523558.0
2023-01-04 11:10:00,87.78,88.29,87.62,88.23,609679.0,87.2529,87.7598,87.0939,87.7002,609679.0
2023-01-04 11:20:00,88.23,88.37,88.08,88.37,485848.0,87.7002,87.8394,87.5511,87.8394,485848.0
2023-01-04 11:30:00,88.37,88.85,88.37,88.79,626814.0,87.8394,88.3165,87.8394,88.2568,626814.0
2023-01-04 11:40:00,88.77,88.88,88.71,88.83,424300.0,88.237,88.3463,88.1773,88.2966,424300.0
2023-01-04 11:50:00,88.83,88.85,88.64,88.67,472938.0,88.2966,88.3165,88.1077,88.1376,472938.0
2023-01-04 12:00:00,88.67,88.73,88.54,88.64,263074.0,88.1376,88.1972,88.0083,88.1077,263074.0
2023-01-04 12:10:00,88.64,88.88,88.61,88.87,306921.0,88.1077,88.3463,88.0779,88.3364,306921.0
2023-01-04 12:20:00,88.87,88.89,88.65,88.66,278117.0,88.3364,88.3562,88.1177,88.1276,278117.0
2023-01-04 12:30:00,88.67,88.97,88.63,88.89,276187.0,88.1376,88.4358,88.0978,88.3562,276187.0
2023-01-04 12:40:00,88.9,88.94,88.74,88.79,450847.0,88.3662,88.4059,88.2071,88.2568,450847.0
2023-01-04 12:50:00,88.8,88.87,88.37,88.38,273612.0,88.2668,88.3364,87.8394,87.8493,273612.0
2023-01-04 13:00:00,88.37,88.38,87.99,88.28,430996.0,87.8394,87.8493,87.4616,87.7499,430996.0
2023-01-04 13:10:00,88.27,88.51,88.2,88.49,247628.0,87.74,87.9785,87.6704,87.9586,247628.0
2023-01-04 13:20:00,88.48,88.61,88.44,88.49,187767.0,87.9487,88.0779,87.9089,87.9586,187767.0
2023-01-04 13:30:00,88.49,88.58,88.45,88.5,287840.0,87.9586,88.0481,87.9189,87.9686,287840.0
2023-01-04 13:40:00,88.51,88.52,88.29,88.39,248552.0,87.9785,87.9885,87.7598,87.8592,248552.0
2023-01-04 13:50:00,88.39,88.44,88.22,88.23,230243.0,87.8592,87.9089,87.6903,87.7002,230243.0
2023-01-04 14:00:00,88.25,88.74,87.43,87.75,883658.0,87.7201,88.2071,86.905,87.2231,883658.0
2023-01-04 14:10:00,87.78,88.43,87.65,88.35,429180.0,87.2529,87.899,87.1237,87.8195,429180.0
2023-01-04 14:20:00,88.36,88.42,87.53,87.64,474525.0,87.8294,87.8891,87.0044,87.1137,474525.0
2023-01-04 14:30:00,87.63,87.86,87.49,87.83,473557.0,87.1038,87.3324,86.9646,87.3026,473557.0
2023-01-04 14:40:00,87.8,88.12,87.73,87.85,460341.0,87.2728,87.5909,87.2032,87.3225,460341.0
2023-01-04 14:50:00,87.84,88.23,87.73,88.11,486017.0,87.3125,87.7002,87.2032,87.5809,486017.0
2023-01-04 15:00:00,88.11,88.31,87.95,88.04,522592.0,87.5809,87.7797,87.4219,87.5113,522592.0
2023-01-04 15:10:00,88.04,88.14,87.89,88.04,484842.0,87.5113,87.6107,87.3622,87.5113,484842.0
2023-01-04 15:20:00,88.04,88.08,87.7,87.71,437020.0,87.5113,87.5511,87.1734,87.1833,437020.0
2023-01-04 15:30:00,87.7,87.73,87.36,87.48,508933.0,87.1734,87.2032,86.8354,86.9547,508933.0
2023-01-04 15:40:00,87.48,87.52,87.31,87.5,752929.0,86.9547,86.9945,86.7857,86.9746,752929.0
2023-01-04 15:50:00,87.5,88.2,87.43,88.08,2343037.0,86.9746,87.6704,86.905,87.5511,2343037.0
2023-01-05 09:30:00,87.46,87.57,86.91,87.42,1636559.0,86.9348,87.0442,86.3881,86.8951,1636559.0
2023-01-05 09:40:00,87.43,87.43,86.61,86.66,985127.0,86.905,86.905,86.0899,86.1396,985127.0
2023-01-05 09:50:00,86.66,87.21,86.55,87.05,701567.0,86.1396,86.6863,86.0303,86.5273,701567.0
2023-01-05 10:00:00,87.04,87.37,86.77,87.09,646374.0,86.5173,86.8454,86.249,86.567,646374.0
2023-01-05 10:10:00,87.1,87.43,86.83,86.95,449709.0,86.577,86.905,86.3086,86.4279,449709.0
2023-01-05 10:20:00,86.96,87.09,86.74,86.82,390963.0,86.4378,86.567,86.2191,86.2987,390963.0
2023-01-05 10:30:00,86.82,86.86,86.49,86.51,586540.0,86.2987,86.3384,85.9707,85.9905,586540.0
2023-01-05 10:40:00,86.51,86.75,86.47,86.59,447254.0,85.9905,86.2291,85.9508,86.0701,447254.0
2023-01-05 10:50:00,86.59,86.59,86.35,86.48,473794.0,86.0701,86.0701,85.8315,85.9607,473794.0
2023-01-05 11:00:00,86.48,86.59,86.41,86.5,260599.0,85.9607,86.0701,85.8911,85.9806,260599.0
2023-01-05 11:10:00,86.5,86.75,86.49,86.52,331383.0,85.9806,86.2291,85.9707,86.0005,331383.0
2023-01-05 11:20:00,86.52,86.61,86.21,86.34,652788.0,86.0005,86.0899,85.6923,85.8216,652788.0
2023-01-05 11:30:00,86.33,86.48,86.13,86.44,674948.0,85.8116,85.9607,85.6128,85.921,674948.0
2023-01-05 11:40:00,86.44,86.82,86.39,86.72,315114.0,85.921,86.2987,85.8713,86.1993,315114.0
2023-01-05 11:50:00,86.71,86.74,86.51,86.51,263454.0,86.1893,86.2191,85.9905,85.9905,263454.0
2023-01-05 12:00:00,86.51,86.88,86.48,86.79,225646.0,85.9905,86.3583,85.9607,86.2688,225646.0
2023-01-05 12:10:00,86.78,86.79,86.39,86.41,246700.0,86.2589,86.2688,85.8713,85.8911,246700.0
2023-01-05 12:20:00,86.42,86.73,86.37,86.53,338517.0,85.9011,86.2092,85.8514,86.0104,338517.0
2023-01-05 12:30:00,86.54,86.92,86.52,86.79,340439.0,86.0204,86.3981,86.0005,86.2688,340439.0
2023-01-05 12:40:00,86.79,86.8,86.51,86.55,189360.0,86.2688,86.2788,85.9905,86.0303,189360.0
2023-01-05 12:50:00,86.54,86.56,86.33,86.34,314627.0,86.0204,86.0402,85.8116,85.8216,314627.0
2023-01-05 13:00:00,86.34,86.44,86.25,86.33,270709.0,85.8216,85.921,85.7321,85.8116,270709.0
2023-01-05 13:10:00,86.33,86.33,86.06,86.26,308605.0,85.8116,85.8116,85.5432,85.742,308605.0
2023-01-05 13:20:00,86.26,86.99,86.26,86.76,594338.0,85.742,86.4676,85.742,86.239,594338.0
2023-01-05 13:30:00,86.77,86.89,86.69,86.8,329092.0,86.249,86.3682,86.1695,86.2788,329092.0
2023-01-05 13:40:00,86.81,86.9,86.75,86.77,312622.0,86.2887,86.3782,86.2291,86.249,312622.0
2023-01-05 13:50:00,86.78,86.81,86.48,86.5,341532.0,86.2589,86.2887,85.9607,85.9806,341532.0
2023-01-05 14:00:00,86.51,86.69,86.44,86.65,214440.0,85.9905,86.1695,85.921,86.1297,214440.0
2023-01-05 14:10:00,86.66,86.68,86.49,86.67,207401.0,86.1396,86.1595,85.9707,86.1496,207401.0
2023-01-05 14:20:00,86.69,86.7,86.5,86.54,172871.0,86.1695,86.1794,85.9806,86.0204,172871.0
2023-01-05 14:30:00,86.54,86.85,86.53,86.74,291239.0,86.0204,86.3285,86.0104,86.2191,291239.0
2023-01-05 14:40:00,86.75,87.01,86.7,86.92,274836.0,86.2291,86.4875,86.1794,86.3981,274836.0
2023-01-05 14:50:00,86.92,86.97,86.73,86.75,246105.0,86.3981,86.4478,86.2092,86.2291,246105.0
2023-01-05 15:00:00,86.74,86.74,86.55,86.57,340730.0,86.2191,86.2191,86.0303,86.0502,340730.0
2023-01-05 15:10:00,86.56,86.62,86.44,86.47,365788.0,86.0402,86.0999,85.921,85.9508,365788.0
2023-01-05 15:20:00,86.46,86.48,86.16,86.28,542994.0,85.9408,85.9607,85.6426,85.7619,542994.0
2023-01-05 15:30:00,86.29,86.38,86.19,86.36,400045.0,85.7719,85.8613,85.6725,85.8414,400045.0
2023-01-05 15:40:00,86.35,86.43,86.16,86.16,552764.0,85.8315,85.911,85.6426,85.6426,552764.0
2023-01-05 15:50:00,86.16,86.24,85.9,86.19,1773150.0,85.6426,85.7222,85.3842,85.6725,1773150.0
2023-01-06 09:30:00,86.76,86.89,85.36,85.38,1801374.0,86.239,86.3682,84.8474,84.8673,1801374.0
2023-01-06 09:40:00,85.38,85.47,84.86,85.23,1452699.0,84.8673,84.9568,84.3504,84.7182,1452699.0
2023-01-06 09:50:00,85.24,85.7,85.16,85.2,745788.0,84.7282,85.1854,84.6486,84.6884,745788.0
2023-01-06 10:00:00,85.2,86.16,85.15,85.97,1299226.0,84.6884,85.6426,84.6387,85.4538,1299226.0
2023-01-06 10:10:00,85.98,86.19,85.78,85.98,877984.0,85.4637,85.6725,85.2649,85.4637,877984.0
2023-01-06 10:20:00,85.99,86.05,85.63,85.77,528126.0,85.4737,85.5333,85.1158,85.255,528126.0
2023-01-06 10:30:00,85.77,86.12,85.67,86.05,753702.0,85.255,85.6029,85.1556,85.5333,753702.0
2023-01-06 10:40:00,86.05,86.12,85.7,85.97,976623.0,85.5333,85.6029,85.1854,85.4538,976623.0
2023-01-06 10:50:00,85.97,86.23,85.93,86.14,911842.0,85.4538,85.7122,85.414,85.6228,911842.0
2023-01-06 11:00:00,86.14,86.79,86.01,86.78,723173.0,85.6228,86.2688,85.4935,86.2589,723173.0
2023-01-06 11:10:00,86.79,86.84,86.11,86.18,972733.0,86.2688,86.3185,85.5929,85.6625,972733.0
2023-01-06 11:20:00,86.18,86.49,86.15,86.27,586233.0,85.6625,85.9707,85.6327,85.752,586233.0
2023-01-06 11:30:00,86.27,86.5,86.21,86.42,545116.0,85.752,85.9806,85.6923,85.9011,545116.0
2023-01-06 11:40:00,86.42,86.46,86.18,86.2,678542.0,85.9011,85.9408,85.6625,85.6824,678542.0
2023-01-06 11:50:00,86.2,86.6,86.2,86.27,761454.0,85.6824,86.08,85.6824,85.752,761454.0
2023-01-06 12:00:00,86.27,86.53,86.24,86.25,527086.0,85.752,86.0104,85.7222,85.7321,527086.0
2023-01-06 12:10:00,86.26,86.35,86.2,86.27,576374.0,85.742,85.8315,85.6824,85.752,576374.0
2023-01-06 12:20:00,86.27,86.3,85.98,86.11,769410.0,85.752,85.7818,85.4637,85.5929,769410.0
2023-01-06 12:30:00,86.11,86.17,85.92,86.05,320458.0,85.5929,85.6526,85.4041,85.5333,320458.0
2023-01-06 12:40:00,86.05,86.07,85.88,85.98,378165.0,85.5333,85.5532,85.3643,85.4637,378165.0
2023-01-06 12:50:00,85.98,86.0,85.58,85.74,810785.0,85.4637,85.4836,85.0661,85.2252,810785.0
2023-01-06 13:00:00,85.75,86.06,85.69,86.05,535241.0,85.2351,85.5432,85.1755,85.5333,535241.0
2023-01-06 13:10:00,86.05,86.19,86.04,86.13,526664.0,85.5333,85.6725,85.5234,85.6128,526664.0
2023-01-06 13:20:00,86.12,86.23,86.07,86.19,610285.0,85.6029,85.7122,85.5532,85.6725,610285.0
2023-01-06 13:30:00,86.19,86.28,86.13,86.18,752983.0,85.6725,85.7619,85.6128,85.6625,752983.0
2023-01-06 13:40:00,86.18,86.42,86.15,86.39,511450.0,85.6625,85.9011,85.6327,85.8713,511450.0
2023-01-06 13:50:00,86.4,86.4,86.22,86.28,450098.0,85.8812,85.8812,85.7023,85.7619,450098.0
2023-01-06 14:00:00,86.28,86.36,86.23,86.35,554300.0,85.7619,85.8414,85.7122,85.8315,554300.0
2023-01-06 14:10:00,86.35,86.64,86.29,86.6,672051.0,85.8315,86.1198,85.7719,86.08,672051.0
2023-01-06 14:20:00,86.59,86.85,86.57,86.63,745096.0,86.0701,86.3285,86.0502,86.1098,745096.0
2023-01-06 14:30:00,86.63,86.8,86.57,86.76,555939.0,86.1098,86.2788,86.0502,86.239,555939.0
2023-01-06 14:40:00,86.76,86.85,86.66,86.76,420637.0,86.239,86.3285,86.1396,86.239,420637.0
2023-01-06 14:50:00,86.76,87.14,86.72,87.11,626765.0,86.239,86.6167,86.1993,86.5869,626765.0
2023-01-06 15:00:00,87.11,87.38,87.1,87.34,587928.0,86.5869,86.8553,86.577,86.8155,587928.0
2023-01-06 15:10:00,87.34,87.38,87.18,87.31,477493.0,86.8155,86.8553,86.6565,86.7857,477493.0
2023-01-06 15:20:00,87.32,87.32,87.16,87.3,449499.0,86.7957,86.7957,86.6366,86.7758,449499.0
2023-01-06 15:30:00,87.3,87.63,87.29,87.63,809084.0,86.7758,87.1038,86.7658,87.1038,809084.0
2023-01-06 15:40:00,87.62,87.69,87.44,87.45,835785.0,87.0939,87.1634,86.9149,86.9249,835785.0
2023-01-06 15:50:00,87.44,87.47,87.14,87.33,2385870.0,86.9149,86.9448,86.6167,86.8056,2385870.0
2023-01-09 09:30:00,88.29,88.89,88.11,88.79,1689105.0,87.7598,88.3562,87.5809,88.2568,1689105.0
2023-01-09 09:40:00,88.79,89.09,88.2,89.01,807213.0,88.2568,88.555,87.6704,88.4755,807213.0
2023-01-09 09:50:00,89.01,89.24,88.89,89.11,729692.0,88.4755,88.7041,88.3562,88.5749,729692.0
2023-01-09 10:00:00,89.11,89.37,89.04,89.36,668419.0,88.5749,88.8334,88.5053,88.8234,668419.0
2023-01-09 10:10:00,89.37,89.46,89.16,89.34,538695.0,88.8334,88.9228,88.6246,88.8035,538695.0
2023-01-09 10:20:00,89.33,89.42,89.1,89.11,600512.0,88.7936,88.8831,88.565,88.5749,600512.0
2023-01-09 10:30:00,89.11,89.71,89.04,89.7,734569.0,88.5749,89.1713,88.5053,89.1614,734569.0
2023-01-09 10:40:00,89.71,89.82,89.61,89.82,559627.0,89.1713,89.2807,89.0719,89.2807,559627.0
2023-01-09 10:50:00,89.82,89.85,89.38,89.41,536770.0,89.2807,89.3105,88.8433,88.8731,536770.0
2023-01-09 11:00:00,89.41,89.79,89.32,89.66,665467.0,88.8731,89.2508,88.7837,89.1216,665467.0
2023-01-09 11:10:00,89.67,89.84,89.62,89.71,583201.0,89.1316,89.3005,89.0819,89.1713,583201.0
2023-01-09 11:20:00,89.71,89.9,89.59,89.81,698344.0,89.1713,89.3602,89.052,89.2707,698344.0
2023-01-09 11:30:00,89.81,89.9,89.67,89.76,580281.0,89.2707,89.3602,89.1316,89.221,580281.0
2023-01-09 11:40:00,89.75,89.86,89.71,89.79,470019.0,89.2111,89.3204,89.1713,89.2508,470019.0
2023-01-09 11:50:00,89.78,89.86,89.71,89.82,498588.0,89.2409,89.3204,89.1713,89.2807,498588.0
2023-01-09 12:00:00,89.83,89.86,89.67,89.79,448879.0,89.2906,89.3204,89.1316,89.2508,448879.0
2023-01-09 12:10:00,89.8,89.88,89.6,89.65,374550.0,89.2608,89.3403,89.062,89.1117,374550.0
2023-01-09 12:20:00,89.65,89.9,89.65,89.9,351573.0,89.1117,89.3602,89.1117,89.3602,351573.0
2023-01-09 12:30:00,89.89,89.9,89.63,89.64,259463.0,89.3502,89.3602,89.0918,89.1017,259463.0
2023-01-09 12:40:00,89.64,89.69,89.55,89.61,363805.0,89.1017,89.1514,89.0123,89.0719,363805.0
2023-01-09 12:50:00,89.61,89.83,89.57,89.79,413313.0,89.0719,89.2906,89.0322,89.2508,413313.0
2023-01-09 13:00:00,89.79,89.86,89.75,89.76,350000.0,89.2508,89.3204,89.2111,89.221,350000.0
2023-01-09 13:10:00,89.76,89.95,89.69,89.91,306640.0,89.221,89.4099,89.1514,89.3701,306640.0
2023-01-09 13:20:00,89.92,90.05,89.85,89.94,404412.0,89.3801,89.5093,89.3105,89.3999,404412.0
2023-01-09 13:30:00,89.95,89.96,89.64,89.73,437535.0,89.4099,89.4198,89.1017,89.1912,437535.0
2023-01-09 13:40:00,89.73,89.74,89.04,89.14,592369.0,89.1912,89.2011,88.5053,88.6047,592369.0
2023-01-09 13:50:00,89.13,89.23,89.04,89.18,357292.0,88.5948,88.6942,88.5053,88.6445,357292.0
2023-01-09 14:00:00,89.17,89.36,89.03,89.2,340590.0,88.6346,88.8234,88.4954,88.6644,340590.0
2023-01-09 14:10:00,89.2,89.25,89.04,89.09,266505.0,88.6644,88.7141,88.5053,88.555,266505.0
2023-01-09 14:20:00,89.08,89.18,88.96,89.01,283509.0,88.5451,88.6445,88.4258,88.4755,283509.0
2023-01-09 14:30:00,89.02,89.05,88.74,88.77,269612.0,88.4855,88.5153,88.2071,88.237,269612.0
2023-01-09 14:40:00,88.76,88.78,88.58,88.67,287507.0,88.227,88.2469,88.0481,88.1376,287507.0
2023-01-09 14:50:00,88.67,88.74,88.35,88.4,363185.0,88.1376,88.2071,87.8195,87.8692,363185.0
2023-01-09 15:00:00,88.4,88.53,88.31,88.42,502468.0,87.8692,87.9984,87.7797,87.8891,502468.0
2023-01-09 15:10:00,88.41,88.45,88.18,88.32,397504.0,87.8791,87.9189,87.6505,87.7897,397504.0
2023-01-09 15:20:00,88.32,88.48,88.25,88.26,419474.0,87.7897,87.9487,87.7201,87.73,419474.0
2023-01-09 15:30:00,88.27,88.32,87.96,88.03,677961.0,87.74,87.7897,87.4318,87.5014,677961.0
2023-01-09 15:40:00,88.02,88.26,87.94,88.03,571906.0,87.4915,87.73,87.4119,87.5014,571906.0
2023-01-09 15:50:00,88.03,88.11,87.86,88.05,1765582.0,87.5014,87.5809,87.3324,87.5213,1765582.0
2023-01-10 09:30:00,85.98,87.11,85.83,86.66,2439534.0,85.4637,86.5869,85.3146,86.1396,2439534.0
2023-01-10 09:40:00,86.67,87.02,86.39,86.92,1546846.0,86.1496,86.4975,85.8713,86.3981,1546846.0
2023-01-10 09:50:00,86.92,87.84,86.77,87.55,1127796.0,86.3981,87.3125,86.249,87.0243,1127796.0
2023-01-10 10:00:00,87.56,88.21,87.4,88.07,915909.0,87.0342,87.6803,86.8752,87.5412,915909.0
2023-01-10 10:10:00,88.08,88.67,88.03,88.27,966220.0,87.5511,88.1376,87.5014,87.74,966220.0
2023-01-10 10:20:00,88.27,88.32,87.69,87.79,617216.0,87.74,87.7897,87.1634,87.2628,617216.0
2023-01-10 10:30:00,87.79,87.79,86.91,87.42,1165043.0,87.2628,87.2628,86.3881,86.8951,1165043.0
2023-01-10 10:40:00,87.45,87.53,86.98,87.48,495775.0,86.9249,87.0044,86.4577,86.9547,495775.0
2023-01-10 10:50:00,87.49,88.18,87.47,88.11,445138.0,86.9646,87.6505,86.9448,87.5809,445138.0
2023-01-10 11:00:00,88.11,88.25,88.02,88.23,393827.0,87.5809,87.7201,87.4915,87.7002,393827.0
2023-01-10 11:10:00,88.22,88.48,88.16,88.2,624104.0,87.6903,87.9487,87.6306,87.6704,624104.0
2023-01-10 11:20:00,88.19,88.29,88.0,88.05,288258.0,87.6604,87.7598,87.4716,87.5213,288258.0
2023-01-10 11:30:00,88.04,88.14,87.74,87.75,342782.0,87.5113,87.6107,87.2131,87.2231,342782.0
2023-01-10 11:40:00,87.75,87.98,87.69,87.89,257986.0,87.2231,87.4517,87.1634,87.3622,257986.0
2023-01-10 11:50:00,87.89,88.02,87.76,87.95,253146.0,87.3622,87.4915,87.233,87.4219,253146.0
2023-01-10 12:00:00,87.95,88.07,87.64,88.06,276722.0,87.4219,87.5412,87.1137,87.5312,276722.0
2023-01-10 12:10:00,88.07,88.27,87.98,88.16,283550.0,87.5412,87.74,87.4517,87.6306,283550.0
2023-01-10 12:20:00,88.17,88.24,88.03,88.13,184579.0,87.6406,87.7101,87.5014,87.6008,184579.0
2023-01-10 12:30:00,88.12,88.49,88.09,88.49,282079.0,87.5909,87.9586,87.561,87.9586,282079.0
2023-01-10 12:40:00,88.48,88.48,88.25,88.31,187337.0,87.9487,87.9487,87.7201,87.7797,187337.0
2023-01-10 12:50:00,88.3,88.41,88.25,88.33,176862.0,87.7698,87.8791,87.7201,87.7996,176862.0
2023-01-10 13:00:00,88.32,88.53,88.25,88.5,244272.0,87.7897,87.9984,87.7201,87.9686,244272.0
2023-01-10 13:10:00,88.5,88.54,88.23,88.25,197494.0,87.9686,88.0083,87.7002,87.7201,197494.0
2023-01-10 13:20:00,88.25,88.35,88.17,88.3,173276.0,87.7201,87.8195,87.6406,87.7698,173276.0
2023-01-10 13:30:00,88.3,88.42,88.25,88.31,167605.0,87.7698,87.8891,87.7201,87.7797,167605.0
2023-01-10 13:40:00,88.32,88.38,88.13,88.26,249846.0,87.7897,87.8493,87.6008,87.73,249846.0
2023-01-10 13:50:00,88.25,88.31,88.03,88.28,181241.0,87.7201,87.7797,87.5014,87.7499,181241.0
2023-01-10 14:00:00,88.28,88.36,88.16,88.21,190913.0,87.7499,87.8294,87.6306,87.6803,190913.0
2023-01-10 14:10:00,88.21,88.3,88.15,88.25,207671.0,87.6803,87.7698,87.6207,87.7201,207671.0
2023-01-10 14:20:00,88.26,88.31,88.13,88.28,236205.0,87.73,87.7797,87.6008,87.7499,236205.0
2023-01-10 14:30:00,88.28,88.37,88.11,88.13,212883.0,87.7499,87.8394,87.5809,87.6008,212883.0
2023-01-10 14:40:00,88.12,88.13,87.99,88.04,292280.0,87.5909,87.6008,87.4616,87.5113,292280.0
2023-01-10 14:50:00,88.05,88.09,87.97,88.03,218297.0,87.5213,87.561,87.4418,87.5014,218297.0
2023-01-10 15:00:00,88.04,88.09,87.86,88.06,403720.0,87.5113,87.561,87.3324,87.5312,403720.0
2023-01-10 15:10:00,88.06,88.18,87.93,88.15,303304.0,87.5312,87.6505,87.402,87.6207,303304.0
2023-01-10 15:20:00,88.15,88.19,88.05,88.11,230063.0,87.6207,87.6604,87.5213,87.5809,230063.0
2023-01-10 15:30:00,88.12,88.25,88.08,88.22,245615.0,87.5909,87.7201,87.5511,87.6903,245615.0
2023-01-10 15:40:00,88.22,88.26,88.13,88.17,349170.0,87.6903,87.73,87.6008,87.6406,349170.0
2023-01-10 15:50:00,88.17,88.45,88.17,88.45,1341787.0,87.6406,87.9189,87.6406,87.9189,1341787.0
2023-01-11 09:30:00,89.17,90.09,89.01,89.95,1894333.0,88.6346,89.549,88.4755,89.4099,1894333.0
2023-01-11 09:40:00,89.97,90.3,89.87,90.09,1125712.0,89.4298,89.7578,89.3304,89.549,1125712.0
2023-01-11 09:50:00,90.08,90.19,89.48,89.73,603832.0,89.5391,89.6484,88.9427,89.1912,603832.0
2023-01-11 10:00:00,89.75,90.27,89.61,90.15,580458.0,89.2111,89.728,89.0719,89.6087,580458.0
2023-01-11 10:10:00,90.13,90.35,90.02,90.32,533541.0,89.5888,89.8075,89.4795,89.7777,533541.0
2023-01-11 10:20:00,90.31,90.39,90.16,90.38,440991.0,89.7677,89.8472,89.6186,89.8373,440991.0
2023-01-11 10:30:00,90.37,90.39,89.85,89.94,443167.0,89.8274,89.8472,89.3105,89.3999,443167.0
2023-01-11 10:40:00,89.93,90.0,89.83,89.92,299002.0,89.39,89.4596,89.2906,89.3801,299002.0
2023-01-11 10:50:00,89.92,89.92,89.51,89.65,371532.0,89.3801,89.3801,88.9725,89.1117,371532.0
2023-01-11 11:00:00,89.64,89.97,89.61,89.97,360324.0,89.1017,89.4298,89.0719,89.4298,360324.0
2023-01-11 11:10:00,89.98,90.34,89.92,90.26,462109.0,89.4397,89.7975,89.3801,89.718,462109.0
2023-01-11 11:20:00,90.27,90.44,90.16,90.4,374907.0,89.728,89.8969,89.6186,89.8572,374907.0
2023-01-11 11:30:00,90.39,90.48,90.35,90.37,288196.0,89.8472,89.9367,89.8075,89.8274,288196.0
2023-01-11 11:40:00,90.37,90.54,90.34,90.53,323210.0,89.8274,89.9963,89.7975,89.9864,323210.0
2023-01-11 11:50:00,90.53,90.53,90.29,90.31,247260.0,89.9864,89.9864,89.7478,89.7677,247260.0
2023-01-11 12:00:00,90.31,90.52,90.31,90.52,476703.0,89.7677,89.9765,89.7677,89.9765,476703.0
2023-01-11 12:10:00,90.51,90.63,90.39,90.57,296050.0,89.9665,90.0858,89.8472,90.0262,296050.0
2023-01-11 12:20:00,90.56,90.76,90.53,90.72,451008.0,90.0162,90.215,89.9864,90.1753,451008.0
2023-01-11 12:30:00,90.72,90.76,90.45,90.51,349114.0,90.1753,90.215,89.9069,89.9665,349114.0
2023-01-11 12:40:00,90.51,90.63,90.42,90.58,341887.0,89.9665,90.0858,89.8771,90.0361,341887.0
2023-01-11 12:50:00,90.59,90.72,90.58,90.68,274415.0,90.046,90.1753,90.0361,90.1355,274415.0
2023-01-11 13:00:00,90.68,90.92,90.66,90.88,299336.0,90.1355,90.3741,90.1156,90.3343,299336.0
2023-01-11 13:10:00,90.88,91.02,90.49,90.68,560133.0,90.3343,90.4734,89.9466,90.1355,560133.0
2023-01-11 13:20:00,90.67,90.81,90.61,90.75,213923.0,90.1256,90.2647,90.0659,90.2051,213923.0
2023-01-11 13:30:00,90.76,90.9,90.73,90.83,237444.0,90.215,90.3542,90.1852,90.2846,237444.0
2023-01-11 13:40:00,90.83,90.88,90.75,90.8,192694.0,90.2846,90.3343,90.2051,90.2548,192694.0
2023-01-11 13:50:00,90.8,90.8,90.62,90.7,200272.0,90.2548,90.2548,90.0759,90.1554,200272.0
2023-01-11 14:00:00,90.71,90.73,90.52,90.68,200423.0,90.1653,90.1852,89.9765,90.1355,200423.0
2023-01-11 14:10:00,90.69,90.94,90.67,90.93,269233.0,90.1454,90.3939,90.1256,90.384,269233.0
2023-01-11 14:20:00,90.94,90.97,90.7,90.71,195283.0,90.3939,90.4237,90.1554,90.1653,195283.0
2023-01-11 14:30:00,90.71,90.83,90.63,90.77,195165.0,90.1653,90.2846,90.0858,90.225,195165.0
2023-01-11 14:40:00,90.76,90.85,90.66,90.73,267719.0,90.215,90.3045,90.1156,90.1852,267719.0
2023-01-11 14:50:00,90.73,90.87,90.7,90.86,246662.0,90.1852,90.3244,90.1554,90.3144,246662.0
2023-01-11 15:00:00,90.86,91.08,90.81,90.9,541462.0,90.3144,90.5331,90.2647,90.3542,541462.0
2023-01-11 15:10:00,90.9,91.2,90.87,91.19,420877.0,90.3542,90.6524,90.3244,90.6424,420877.0
2023-01-11 15:20:00,91.19,91.23,91.04,91.11,489611.0,90.6424,90.6822,90.4933,90.5629,489611.0
2023-01-11 15:30:00,91.11,91.17,91.06,91.16,499079.0,90.5629,90.6225,90.5132,90.6126,499079.0
2023-01-11 15:40:00,91.16,91.42,91.11,91.41,773650.0,90.6126,90.871,90.5629,90.8611,773650.0
2023-01-11 15:50:00,91.4,91.6,91.26,91.5,2238154.0,90.8512,91.05,90.712,90.9506,2238154.0
2023-01-12 09:30:00,91.48,91.87,90.85,91.16,1393775.0,90.9307,91.3183,90.3045,90.6126,1393775.0
2023-01-12 09:40:00,91.16,91.25,90.06,90.07,860667.0,90.6126,90.7021,89.5192,89.5292,860667.0
2023-01-12 09:50:00,90.07,90.35,89.75,90.29,916313.0,89.5292,89.8075,89.2111,89.7478,916313.0
2023-01-12 10:00:00,90.3,91.06,90.26,90.78,840218.0,89.7578,90.5132,89.718,90.2349,840218.0
2023-01-12 10:10:00,90.82,91.82,90.82,91.71,687391.0,90.2747,91.2686,90.2747,91.1593,687391.0
2023-01-12 10:20:00,91.72,91.81,91.37,91.51,509267.0,91.1692,91.2587,90.8213,90.9605,509267.0
2023-01-12 10:30:00,91.51,91.76,91.15,91.75,553758.0,90.9605,91.209,90.6027,91.1991,553758.0
2023-01-12 10:40:00,91.75,91.8,90.94,91.1,693454.0,91.1991,91.2488,90.3939,90.553,693454.0
2023-01-12 10:50:00,91.1,91.44,90.92,90.94,622532.0,90.553,90.8909,90.3741,90.3939,622532.0
2023-01-12 11:00:00,90.93,91.04,90.51,90.96,633720.0,90.384,90.4933,89.9665,90.4138,633720.0
2023-01-12 11:10:00,90.96,91.19,90.67,91.05,501656.0,90.4138,90.6424,90.1256,90.5033,501656.0
2023-01-12 11:20:00,91.04,91.18,90.8,91.02,442014.0,90.4933,90.6325,90.2548,90.4734,442014.0
2023-01-12 11:30:00,91.03,91.15,90.79,90.94,383829.0,90.4834,90.6027,90.2448,90.3939,383829.0
2023-01-12 11:40:00,90.94,91.19,90.83,90.9,496316.0,90.3939,90.6424,90.2846,90.3542,496316.0
2023-01-12 11:50:00,90.89,91.27,90.73,91.21,483302.0,90.3442,90.7219,90.1852,90.6623,483302.0
2023-01-12 12:00:00,91.2,91.42,91.1,91.37,439050.0,90.6524,90.871,90.553,90.8213,439050.0
2023-01-12 12:10:00,91.36,91.46,91.25,91.3,517276.0,90.8114,90.9108,90.7021,90.7518,517276.0
2023-01-12 12:20:00,91.3,91.52,91.13,91.47,604253.0,90.7518,90.9704,90.5828,90.9207,604253.0
2023-01-12 12:30:00,91.47,91.51,91.34,91.38,475694.0,90.9207,90.9605,90.7915,90.8313,475694.0
2023-01-12 12:40:00,91.38,91.49,91.18,91.38,465694.0,90.8313,90.9406,90.6325,90.8313,465694.0
2023-01-12 12:50:00,91.39,91.55,91.35,91.37,357873.0,90.8412,91.0003,90.8015,90.8213,357873.0
2023-01-12 13:00:00,91.36,91.51,91.31,91.42,311546.0,90.8114,90.9605,90.7617,90.871,311546.0
2023-01-12 13:10:00,91.42,91.57,91.26,91.47,331195.0,90.871,91.0201,90.712,90.9207,331195.0
2023-01-12 13:20:00,91.48,91.57,90.79,90.9,514806.0,90.9307,91.0201,90.2448,90.3542,514806.0
2023-01-12 13:30:00,90.93,91.31,90.62,91.26,537672.0,90.384,90.7617,90.0759,90.712,537672.0
2023-01-12 13:40:00,91.28,91.53,91.27,91.43,356457.0,90.7319,90.9804,90.7219,90.881,356457.0
2023-01-12 13:50:00,91.42,91.73,91.42,91.55,513622.0,90.871,91.1792,90.871,91.0003,513622.0
2023-01-12 14:00:00,91.55,91.63,91.36,91.4,342211.0,91.0003,91.0798,90.8114,90.8512,342211.0
2023-01-12 14:10:00,91.39,91.54,91.37,91.49,280241.0,90.8412,90.9903,90.8213,90.9406,280241.0
2023-01-12 14:20:00,91.49,91.55,91.29,91.35,310957.0,90.9406,91.0003,90.7418,90.8015,310957.0
2023-01-12 14:30:00,91.36,91.57,91.27,91.5,398884.0,90.8114,91.0201,90.7219,90.9506,398884.0
2023-01-12 14:40:00,91.5,91.55,91.36,91.39,219528.0,90.9506,91.0003,90.8114,90.8412,219528.0
2023-01-12 14:50:00,91.39,91.39,91.16,91.34,245082.0,90.8412,90.8412,90.6126,90.7915,245082.0
2023-01-12 15:00:00,91.34,91.38,91.12,91.14,324116.0,90.7915,90.8313,90.5728,90.5927,324116.0
2023-01-12 15:10:00,91.14,91.22,91.02,91.11,297287.0,90.5927,90.6722,90.4734,90.5629,297287.0
2023-01-12 15:20:00,91.11,91.22,91.05,91.16,262569.0,90.5629,90.6722,90.5033,90.6126,262569.0
2023-01-12 15:30:00,91.17,91.27,91.06,91.14,342395.0,90.6225,90.7219,90.5132,90.5927,342395.0
2023-01-12 15:40:00,91.14,91.19,90.74,90.82,530784.0,90.5927,90.6424,90.1951,90.2747,530784.0
2023-01-12 15:50:00,90.82,91.2,90.81,91.13,1564826.0,90.2747,90.6524,90.2647,90.5828,1564826.0
2023-01-13 09:30:00,90.76,90.99,90.56,90.78,966167.0,90.215,90.4436,90.0162,90.2349,966167.0
2023-01-13 09:40:00,90.77,91.03,90.25,90.47,568856.0,90.225,90.4834,89.7081,89.9268,568856.0
2023-01-13 09:50:00,90.45,90.87,90.44,90.63,362799.0,89.9069,90.3244,89.8969,90.0858,362799.0
2023-01-13 10:00:00,90.61,91.03,90.51,90.9,549115.0,90.0659,90.4834,89.9665,90.3542,549115.0
2023-01-13 10:10:00,90.9,91.13,90.67,90.76,646684.0,90.3542,90.5828,90.1256,90.215,646684.0
2023-01-13 10:20:00,90.76,91.06,90.75,90.95,393307.0,90.215,90.5132,90.2051,90.4039,393307.0
2023-01-13 10:30:00,90.95,91.03,90.68,90.86,340078.0,90.4039,90.4834,90.1355,90.3144,340078.0
2023-01-13 10:40:00,90.85,91.03,90.78,90.82,432699.0,90.3045,90.4834,90.2349,90.2747,432699.0
2023-01-13 10:50:00,90.82,90.86,90.59,90.73,287985.0,90.2747,90.3144,90.046,90.1852,287985.0
2023-01-13 11:00:00,90.71,90.78,90.48,90.59,332224.0,90.1653,90.2349,89.9367,90.046,332224.0
2023-01-13 11:10:00,90.58,90.58,90.12,90.23,385312.0,90.0361,90.0361,89.5789,89.6882,385312.0
2023-01-13 11:20:00,90.22,90.64,90.2,90.58,310856.0,89.6783,90.0957,89.6584,90.0361,310856.0
2023-01-13 11:30:00,90.59,90.7,90.46,90.58,266283.0,90.046,90.1554,89.9168,90.0361,266283.0
2023-01-13 11:40:00,90.58,90.74,90.47,90.64,232974.0,90.0361,90.1951,89.9268,90.0957,232974.0
2023-01-13 11:50:00,90.64,90.8,90.58,90.74,259235.0,90.0957,90.2548,90.0361,90.1951,259235.0
2023-01-13 12:00:00,90.74,90.89,90.7,90.87,244407.0,90.1951,90.3442,90.1554,90.3244,244407.0
2023-01-13 12:10:00,90.87,91.0,90.81,90.92,249203.0,90.3244,90.4536,90.2647,90.3741,249203.0
2023-01-13 12:20:00,90.92,91.07,90.89,91.06,209867.0,90.3741,90.5231,90.3442,90.5132,209867.0
2023-01-13 12:30:00,91.06,91.19,90.94,91.18,267406.0,90.5132,90.6424,90.3939,90.6325,267406.0
2023-01-13 12:40:00,91.19,91.26,91.11,91.18,410420.0,90.6424,90.712,90.5629,90.6325,410420.0
2023-01-13 12:50:00,91.18,91.32,91.1,91.2,405966.0,90.6325,90.7716,90.553,90.6524,405966.0
2023-01-13 13:00:00,91.2,91.25,91.09,91.19,279345.0,90.6524,90.7021,90.543,90.6424,279345.0
2023-01-13 13:10:00,91.19,91.26,90.95,91.01,191048.0,90.6424,90.712,90.4039,90.4635,191048.0
2023-01-13 13:20:00,91.01,91.24,90.95,91.23,241526.0,90.4635,90.6921,90.4039,90.6822,241526.0
2023-01-13 13:30:00,91.22,91.44,91.21,91.44,311355.0,90.6722,90.8909,90.6623,90.8909,311355.0
2023-01-13 13:40:00,91.43,91.61,91.4,91.61,267749.0,90.881,91.0599,90.8512,91.0599,267749.0
2023-01-13 13:50:00,91.61,91.66,91.53,91.58,236830.0,91.0599,91.1096,90.9804,91.0301,236830.0
2023-01-13 14:00:00,91.58,91.64,91.39,91.41,292933.0,91.0301,91.0897,90.8412,90.8611,292933.0
2023-01-13 14:10:00,91.41,91.55,91.16,91.4,557897.0,90.8611,91.0003,90.6126,90.8512,557897.0
2023-01-13 14:20:00,91.41,91.57,91.32,91.56,194357.0,90.8611,91.0201,90.7716,91.0102,194357.0
2023-01-13 14:30:00,91.56,91.68,91.53,91.55,354222.0,91.0102,91.1295,90.9804,91.0003,354222.0
2023-01-13 14:40:00,91.55,91.64,91.47,91.61,217409.0,91.0003,91.0897,90.9207,91.0599,217409.0
2023-01-13 14:50:00,91.61,91.64,91.5,91.61,240851.0,91.0599,91.0897,90.9506,91.0599,240851.0
2023-01-13 15:00:00,91.61,91.68,91.57,91.66,264250.0,91.0599,91.1295,91.0201,91.1096,264250.0
2023-01-13 15:10:00,91.67,91.8,91.59,91.71,478792.0,91.1195,91.2488,91.04,91.1593,478792.0
2023-01-13 15:20:00,91.71,91.96,91.68,91.95,441144.0,91.1593,91.4078,91.1295,91.3979,441144.0
2023-01-13 15:30:00,91.96,92.17,91.83,92.15,531381.0,91.4078,91.6165,91.2786,91.5967,531381.0
2023-01-13 15:40:00,92.15,92.15,91.84,91.93,455926.0,91.5967,91.5967,91.2885,91.378,455926.0
2023-01-13 15:50:00,91.93,92.19,91.83,92.08,2176841.0,91.378,91.6364,91.2786,91.5271,2176841.0
2023-01-17 09:30:00,92.06,92.25,90.55,90.69,1770419.0,91.5072,91.6961,90.0063,90.1454,1770419.0
2023-01-17 09:40:00,90.69,90.81,90.05,90.67,1131680.0,90.1454,90.2647,89.5093,90.1256,1131680.0
2023-01-17 09:50:00,90.7,91.12,90.69,91.06,742605.0,90.1554,90.5728,90.1454,90.5132,742605.0
2023-01-17 10:00:00,91.07,91.55,91.07,91.37,699055.0,90.5231,91.0003,90.5231,90.8213,699055.0
2023-01-17 10:10:00,91.38,91.71,91.38,91.59,690871.0,90.8313,91.1593,90.8313,91.04,690871.0
2023-01-17 10:20:00,91.59,91.62,91.05,91.11,786928.0,91.04,91.0698,90.5033,90.5629,786928.0
2023-01-17 10:30:00,91.11,91.2,90.98,91.12,524757.0,90.5629,90.6524,90.4337,90.5728,524757.0
2023-01-17 10:40:00,91.12,91.2,90.54,90.99,841381.0,90.5728,90.6524,89.9963,90.4436,841381.0
2023-01-17 10:50:00,90.98,91.29,90.93,91.24,373027.0,90.4337,90.7418,90.384,90.6921,373027.0
2023-01-17 11:00:00,91.25,91.4,90.99,91.12,418188.0,90.7021,90.8512,90.4436,90.5728,418188.0
2023-01-17 11:10:00,91.11,91.11,90.73,90.85,518016.0,90.5629,90.5629,90.1852,90.3045,518016.0
2023-01-17 11:20:00,90.85,90.86,90.53,90.73,675182.0,90.3045,90.3144,89.9864,90.1852,675182.0
2023-01-17 11:30:00,90.74,91.05,90.67,91.02,341857.0,90.1951,90.5033,90.1256,90.4734,341857.0
2023-01-17 11:40:00,91.01,91.14,91.0,91.07,270744.0,90.4635,90.5927,90.4536,90.5231,270744.0
2023-01-17 11:50:00,91.06,91.15,90.93,90.99,293058.0,90.5132,90.6027,90.384,90.4436,293058.0
2023-01-17 12:00:00,90.99,91.17,90.81,90.84,379428.0,90.4436,90.6225,90.2647,90.2945,379428.0
2023-01-17 12:10:00,90.83,90.93,90.8,90.87,253177.0,90.2846,90.384,90.2548,90.3244,253177.0
2023-01-17 12:20:00,90.87,90.92,90.78,90.81,259305.0,90.3244,90.3741,90.2349,90.2647,259305.0
2023-01-17 12:30:00,90.82,91.04,90.79,91.01,240129.0,90.2747,90.4933,90.2448,90.4635,240129.0
2023-01-17 12:40:00,91.0,91.03,90.9,90.97,247958.0,90.4536,90.4834,90.3542,90.4237,247958.0
2023-01-17 12:50:00,90.97,91.22,90.95,91.13,236676.0,90.4237,90.6722,90.4039,90.5828,236676.0
2023-01-17 13:00:00,91.12,91.2,91.08,91.12,227693.0,90.5728,90.6524,90.5331,90.5728,227693.0
2023-01-17 13:10:00,91.12,91.18,90.96,91.17,234839.0,90.5728,90.6325,90.4138,90.6225,234839.0
2023-01-17 13:20:00,91.17,91.18,91.0,91.12,217271.0,90.6225,90.6325,90.4536,90.5728,217271.0
2023-01-17 13:30:00,91.13,91.49,91.05,91.48,248618.0,90.5828,90.9406,90.5033,90.9307,248618.0
2023-01-17 13:40:00,91.48,91.49,91.26,91.44,224998.0,90.9307,90.9406,90.712,90.8909,224998.0
2023-01-17 13:50:00,91.44,91.45,91.24,91.27,192914.0,90.8909,90.9009,90.6921,90.7219,192914.0
2023-01-17 14:00:00,91.27,91.49,91.21,91.45,299412.0,90.7219,90.9406,90.6623,90.9009,299412.0
2023-01-17 14:10:00,91.45,91.47,91.09,91.27,302985.0,90.9009,90.9207,90.543,90.7219,302985.0
2023-01-17 14:20:00,91.28,91.37,91.16,91.31,426319.0,90.7319,90.8213,90.6126,90.7617,426319.0
2023-01-17 14:30:00,91.31,91.47,91.3,91.41,295777.0,90.7617,90.9207,90.7518,90.8611,295777.0
2023-01-17 14:40:00,91.41,91.49,91.4,91.45,351348.0,90.8611,90.9406,90.8512,90.9009,351348.0
2023-01-17 14:50:00,91.45,91.45,91.29,91.33,356006.0,90.9009,90.9009,90.7418,90.7816,356006.0
2023-01-17 15:00:00,91.32,91.56,91.3,91.52,498703.0,90.7716,91.0102,90.7518,90.9704,498703.0
2023-01-17 15:10:00,91.51,91.57,91.4,91.49,520000.0,90.9605,91.0201,90.8512,90.9406,520000.0
2023-01-17 15:20:00,91.48,91.64,91.44,91.55,372405.0,90.9307,91.0897,90.8909,91.0003,372405.0
2023-01-17 15:30:00,91.56,91.61,91.51,91.56,434462.0,91.0102,91.0599,90.9605,91.0102,434462.0
2023-01-17 15:40:00,91.56,91.61,91.24,91.34,779493.0,91.0102,91.0599,90.6921,90.7915,779493.0
2023-01-17 15:50:00,91.34,91.42,91.24,91.31,2029830.0,90.7915,90.871,90.6921,90.7617,2029830.0
2023-01-18 09:30:00,92.17,92.61,91.76,92.06,1362762.0,91.6165,92.0539,91.209,91.5072,1362762.0
2023-01-18 09:40:00,92.07,92.18,91.57,91.83,643330.0,91.5171,91.6265,91.0201,91.2786,643330.0
2023-01-18 09:50:00,91.83,92.17,91.74,92.16,572290.0,91.2786,91.6165,91.1891,91.6066,572290.0
2023-01-18 10:00:00,92.16,92.8,92.16,92.54,942309.0,91.6066,92.2428,91.6066,91.9843,942309.0
2023-01-18 10:10:00,92.55,92.7,92.07,92.15,571444.0,91.9943,92.1434,91.5171,91.5967,571444.0
2023-01-18 10:20:00,92.16,92.63,92.08,92.63,663336.0,91.6066,92.0738,91.5271,92.0738,663336.0
2023-01-18 10:30:00,92.63,92.66,92.15,92.25,547609.0,92.0738,92.1036,91.5967,91.6961,547609.0
2023-01-18 10:40:00,92.26,92.3,91.35,91.37,741947.0,91.706,91.7458,90.8015,90.8213,741947.0
2023-01-18 10:50:00,91.37,91.49,91.13,91.45,680055.0,90.8213,90.9406,90.5828,90.9009,680055.0
2023-01-18 11:00:00,91.44,91.55,91.19,91.44,529014.0,90.8909,91.0003,90.6424,90.8909,529014.0
2023-01-18 11:10:00,91.44,91.55,91.33,91.45,590405.0,90.8909,91.0003,90.7816,90.9009,590405.0
2023-01-18 11:20:00,91.45,91.46,90.92,91.19,462816.0,90.9009,90.9108,90.3741,90.6424,462816.0
2023-01-18 11:30:00,91.19,91.19,90.76,90.81,411928.0,90.6424,90.6424,90.215,90.2647,411928.0
2023-01-18 11:40:00,90.81,91.09,90.78,91.05,284516.0,90.2647,90.543,90.2349,90.5033,284516.0
2023-01-18 11:50:00,91.06,91.24,90.87,91.2,303696.0,90.5132,90.6921,90.3244,90.6524,303696.0
2023-01-18 12:00:00,91.2,91.4,91.13,91.36,298418.0,90.6524,90.8512,90.5828,90.8114,298418.0
2023-01-18 12:10:00,91.36,91.39,91.22,91.3,243916.0,90.8114,90.8412,90.6722,90.7518,243916.0
2023-01-18 12:20:00,91.31,91.33,91.02,91.12,330675.0,90.7617,90.7816,90.4734,90.5728,330675.0
2023-01-18 12:30:00,91.13,91.22,91.1,91.16,235445.0,90.5828,90.6722,90.553,90.6126,235445.0
2023-01-18 12:40:00,91.16,91.17,91.06,91.14,196433.0,90.6126,90.6225,90.5132,90.5927,196433.0
2023-01-18 12:50:00,91.14,91.17,91.0,91.05,235002.0,90.5927,90.6225,90.4536,90.5033,235002.0
2023-01-18 13:00:00,91.05,91.15,90.77,90.8,320361.0,90.5033,90.6027,90.225,90.2548,320361.0
2023-01-18 13:10:00,90.79,90.83,90.64,90.68,260493.0,90.2448,90.2846,90.0957,90.1355,260493.0
2023-01-18 13:20:00,90.68,90.94,90.64,90.94,241117.0,90.1355,90.3939,90.0957,90.3939,241117.0
2023-01-18 13:30:00,90.93,91.05,90.86,91.05,299743.0,90.384,90.5033,90.3144,90.5033,299743.0
2023-01-18 13:40:00,91.04,91.21,91.04,91.08,345913.0,90.4933,90.6623,90.4933,90.5331,345913.0
2023-01-18 13:50:00,91.09,91.28,91.08,91.17,259384.0,90.543,90.7319,90.5331,90.6225,259384.0
2023-01-18 14:00:00,91.18,91.29,91.03,91.25,309997.0,90.6325,90.7418,90.4834,90.7021,309997.0
2023-01-18 14:10:00,91.25,91.37,91.21,91.31,363146.0,90.7021,90.8213,90.6623,90.7617,363146.0
2023-01-18 14:20:00,91.3,91.55,91.29,91.53,403096.0,90.7518,91.0003,90.7418,90.9804,403096.0
2023-01-18 14:30:00,91.53,91.64,91.42,91.48,427799.0,90.9804,91.0897,90.871,90.9307,427799.0
2023-01-18 14:40:00,91.48,91.53,91.36,91.36,413304.0,90.9307,90.9804,90.8114,90.8114,413304.0
2023-01-18 14:50:00,91.35,91.47,91.29,91.43,348803.0,90.8015,90.9207,90.7418,90.881,348803.0
2023-01-18 15:00:00,91.43,91.58,91.33,91.54,462459.0,90.881,91.0301,90.7816,90.9903,462459.0
2023-01-18 15:10:00,91.53,91.7,91.47,91.52,586592.0,90.9804,91.1494,90.9207,90.9704,586592.0
2023-01-18 15:20:00,91.52,91.55,91.37,91.5,357520.0,90.9704,91.0003,90.8213,90.9506,357520.0
2023-01-18 15:30:00,91.5,91.51,91.24,91.3,659120.0,90.9506,90.9605,90.6921,90.7518,659120.0
2023-01-18 15:40:00,91.3,91.46,91.23,91.34,685213.0,90.7518,90.9108,90.6822,90.7915,685213.0
2023-01-18 15:50:00,91.35,91.41,91.0,91.12,1625041.0,90.8015,90.8611,90.4536,90.5728,1625041.0
2023-01-19 09:30:00,90.71,92.2,90.63,91.87,1420582.0,90.1653,91.6464,90.0858,91.3183,1420582.0
2023-01-19 09:40:00,91.87,91.95,91.1,91.16,911304.0,91.3183,91.3979,90.553,90.6126,911304.0
2023-01-19 09:50:00,91.16,91.32,90.82,91.13,921336.0,90.6126,90.7716,90.2747,90.5828,921336.0
2023-01-19 10:00:00,91.12,91.64,90.96,91.52,743227.0,90.5728,91.0897,90.4138,90.9704,743227.0
2023-01-19 10:10:00,91.52,91.87,91.26,91.81,584274.0,90.9704,91.3183,90.712,91.2587,584274.0
2023-01-19 10:20:00,91.83,92.09,91.72,92.09,661938.0,91.2786,91.537,91.1692,91.537,661938.0
2023-01-19 10:30:00,92.09,92.57,91.93,92.45,1005885.0,91.537,92.0141,91.378,91.8949,1005885.0
2023-01-19 10:40:00,92.45,92.72,92.3,92.59,1196949.0,91.8949,92.1632,91.7458,92.034,1196949.0
2023-01-19 10:50:00,92.59,92.7,92.21,92.37,1191677.0,92.034,92.1434,91.6563,91.8153,1191677.0
2023-01-19 11:00:00,92.37,92.88,92.29,92.84,1056157.0,91.8153,92.3223,91.7358,92.2825,1056157.0
2023-01-19 11:10:00,92.84,92.99,92.56,92.58,798086.0,92.2825,92.4316,92.0042,92.0241,798086.0
2023-01-19 11:20:00,92.58,92.6,92.28,92.41,710654.0,92.0241,92.044,91.7259,91.8551,710654.0
2023-01-19 11:30:00,92.41,92.45,92.11,92.36,621675.0,91.8551,91.8949,91.5569,91.8054,621675.0
2023-01-19 11:40:00,92.36,92.45,92.13,92.45,533224.0,91.8054,91.8949,91.5768,91.8949,533224.0
2023-01-19 11:50:00,92.44,92.44,92.12,92.39,521875.0,91.8849,91.8849,91.5668,91.8352,521875.0
2023-01-19 12:00:00,92.4,92.72,92.39,92.51,492394.0,91.8452,92.1632,91.8352,91.9545,492394.0
2023-01-19 12:10:00,92.52,92.9,92.51,92.82,368107.0,91.9644,92.3422,91.9545,92.2626,368107.0
2023-01-19 12:20:00,92.83,92.89,92.66,92.85,346762.0,92.2726,92.3322,92.1036,92.2925,346762.0
2023-01-19 12:30:00,92.85,93.01,92.83,93.0,867511.0,92.2925,92.4515,92.2726,92.4416,867511.0
2023-01-19 12:40:00,93.0,93.18,92.95,93.0,541111.0,92.4416,92.6205,92.3919,92.4416,541111.0
2023-01-19 12:50:00,92.99,93.0,92.72,92.88,374167.0,92.4316,92.4416,92.1632,92.3223,374167.0
2023-01-19 13:00:00,92.88,93.2,92.88,93.05,490671.0,92.3223,92.6404,92.3223,92.4913,490671.0
2023-01-19 13:10:00,93.05,93.11,92.81,93.04,368573.0,92.4913,92.5509,92.2527,92.4813,368573.0
2023-01-19 13:20:00,93.04,93.15,92.82,92.93,345260.0,92.4813,92.5907,92.2626,92.372,345260.0
2023-01-19 13:30:00,92.94,93.19,92.93,93.19,495309.0,92.3819,92.6304,92.372,92.6304,495309.0
2023-01-19 13:40:00,93.18,93.33,92.96,93.06,421957.0,92.6205,92.7696,92.4018,92.5012,421957.0
2023-01-19 13:50:00,93.06,93.08,92.77,92.8,316963.0,92.5012,92.5211,92.2129,92.2428,316963.0
2023-01-19 14:00:00,92.79,92.85,92.64,92.81,406971.0,92.2328,92.2925,92.0837,92.2527,406971.0
2023-01-19 14:10:00,92.8,92.97,92.78,92.97,336500.0,92.2428,92.4117,92.2229,92.4117,336500.0
2023-01-19 14:20:00,92.97,93.21,92.93,93.12,443216.0,92.4117,92.6503,92.372,92.5608,443216.0
2023-01-19 14:30:00,93.12,93.18,92.97,93.05,499454.0,92.5608,92.6205,92.4117,92.4913,499454.0
2023-01-19 14:40:00,93.04,93.45,93.03,93.34,687254.0,92.4813,92.8889,92.4714,92.7795,687254.0
2023-01-19 14:50:00,93.34,93.47,93.28,93.36,561681.0,92.7795,92.9087,92.7199,92.7994,561681.0
2023-01-19 15:00:00,93.37,93.61,93.31,93.34,710736.0,92.8093,93.0479,92.7497,92.7795,710736.0
2023-01-19 15:10:00,93.34,93.47,93.14,93.23,574487.0,92.7795,92.9087,92.5807,92.6702,574487.0
2023-01-19 15:20:00,93.22,93.37,93.04,93.3,539909.0,92.6602,92.8093,92.4813,92.7398,539909.0
2023-01-19 15:30:00,93.3,93.43,93.05,93.3,611517.0,92.7398,92.869,92.4913,92.7398,611517.0
2023-01-19 15:40:00,93.3,93.3,92.99,93.04,797842.0,92.7398,92.7398,92.4316,92.4813,797842.0
2023-01-19 15:50:00,93.04,93.17,92.94,93.09,2240719.0,92.4813,92.6105,92.3819,92.531,2240719.0
2023-01-20 09:30:00,95.1,96.14,95.02,96.09,6111726.0,94.529,95.5627,94.4494,95.513,6111726.0
2023-01-20 09:40:00,96.1,97.16,96.04,97.08,3435083.0,95.5229,96.5766,95.4633,96.4971,3435083.0
2023-01-20 09:50:00,97.07,97.55,96.87,96.87,2841475.0,96.4871,96.9642,96.2883,96.2883,2841475.0
2023-01-20 10:00:00,96.88,97.43,96.46,97.32,2196746.0,96.2983,96.845,95.8808,96.7356,2196746.0
2023-01-20 10:10:00,97.33,97.94,97.29,97.91,2258366.0,96.7456,97.3519,96.7058,97.3221,2258366.0
2023-01-20 10:20:00,97.89,98.08,97.4,97.55,2004350.0,97.3022,97.4911,96.8151,96.9642,2004350.0
2023-01-20 10:30:00,97.55,97.81,96.82,97.08,1289649.0,96.9642,97.2227,96.2386,96.4971,1289649.0
2023-01-20 10:40:00,97.07,97.22,96.61,96.66,1151782.0,96.4871,96.6362,96.0299,96.0796,1151782.0
2023-01-20 10:50:00,96.65,96.77,96.43,96.53,1187523.0,96.0696,96.1889,95.851,95.9504,1187523.0
2023-01-20 11:00:00,96.54,96.54,96.22,96.4,1358032.0,95.9603,95.9603,95.6422,95.8211,1358032.0
2023-01-20 11:10:00,96.4,96.97,96.38,96.95,1047271.0,95.8211,96.3877,95.8013,96.3678,1047271.0
2023-01-20 11:20:00,96.95,97.37,96.83,97.35,769700.0,96.3678,96.7853,96.2486,96.7654,769700.0
2023-01-20 11:30:00,97.35,97.42,97.04,97.06,761872.0,96.7654,96.835,96.4573,96.4772,761872.0
2023-01-20 11:40:00,97.06,97.1,96.77,96.81,855042.0,96.4772,96.5169,96.1889,96.2287,855042.0
2023-01-20 11:50:00,96.81,96.94,96.71,96.87,640246.0,96.2287,96.3579,96.1293,96.2883,640246.0
2023-01-20 12:00:00,96.86,97.12,96.84,96.96,713392.0,96.2784,96.5368,96.2585,96.3778,713392.0
2023-01-20 12:10:00,96.96,97.07,96.81,97.03,491496.0,96.3778,96.4871,96.2287,96.4474,491496.0
2023-01-20 12:20:00,97.03,97.17,96.95,97.02,488135.0,96.4474,96.5865,96.3678,96.4374,488135.0
2023-01-20 12:30:00,97.01,97.07,96.88,97.01,311209.0,96.4275,96.4871,96.2983,96.4275,311209.0
2023-01-20 12:40:00,97.01,97.08,96.82,97.01,312078.0,96.4275,96.4971,96.2386,96.4275,312078.0
2023-01-20 12:50:00,97.0,97.11,96.83,96.84,338018.0,96.4175,96.5269,96.2486,96.2585,338018.0
2023-01-20 13:00:00,96.85,97.1,96.84,97.0,462710.0,96.2684,96.5169,96.2585,96.4175,462710.0
2023-01-20 13:10:00,97.0,97.01,96.49,96.51,615913.0,96.4175,96.4275,95.9106,95.9305,615913.0
2023-01-20 13:20:00,96.51,96.78,96.49,96.73,573567.0,95.9305,96.1989,95.9106,96.1492,573567.0
2023-01-20 13:30:00,96.74,97.29,96.7,97.18,596347.0,96.1591,96.7058,96.1193,96.5965,596347.0
2023-01-20 13:40:00,97.18,97.41,97.14,97.4,525121.0,96.5965,96.8251,96.5567,96.8151,525121.0
2023-01-20 13:50:00,97.4,97.57,97.38,97.47,436104.0,96.8151,96.9841,96.7953,96.8847,436104.0
2023-01-20 14:00:00,97.47,97.51,97.24,97.29,450622.0,96.8847,96.9245,96.6561,96.7058,450622.0
2023-01-20 14:10:00,97.28,97.45,97.2,97.34,427645.0,96.6959,96.8648,96.6163,96.7555,427645.0
2023-01-20 14:20:00,97.33,97.48,97.3,97.42,334914.0,96.7456,96.8947,96.7157,96.835,334914.0
2023-01-20 14:30:00,97.41,97.7,97.41,97.61,646352.0,96.8251,97.1133,96.8251,97.0239,646352.0
2023-01-20 14:40:00,97.62,97.75,97.57,97.67,509766.0,97.0338,97.163,96.9841,97.0835,509766.0
2023-01-20 14:50:00,97.68,97.74,97.54,97.73,445470.0,97.0935,97.1531,96.9543,97.1432,445470.0
2023-01-20 15:00:00,97.74,98.08,97.73,98.01,1162335.0,97.1531,97.4911,97.1432,97.4215,1162335.0
2023-01-20 15:10:00,98.01,98.3,97.97,98.14,1038352.0,97.4215,97.7097,97.3817,97.5507,1038352.0
2023-01-20 15:20:00,98.14,98.16,97.75,97.82,953082.0,97.5507,97.5706,97.163,97.2326,953082.0
2023-01-20 15:30:00,97.82,97.97,97.72,97.87,942076.0,97.2326,97.3817,97.1332,97.2823,942076.0
2023-01-20 15:40:00,97.87,97.92,97.7,97.91,1246737.0,97.2823,97.332,97.1133,97.3221,1246737.0
2023-01-20 15:50:00,97.91,98.17,97.75,97.98,3221238.0,97.3221,97.5805,97.163,97.3917,3221238.0
2023-01-23 09:30:00,97.95,98.59,97.5,98.08,1859790.0,97.3618,97.998,96.9145,97.4911,1859790.0
2023-01-23 09:40:00,98.08,98.6,97.66,98.51,1203155.0,97.4911,98.0079,97.0736,97.9185,1203155.0
2023-01-23 09:50:00,98.52,98.96,98.28,98.33,1041760.0,97.9284,98.3658,97.6899,97.7396,1041760.0
2023-01-23 10:00:00,98.34,98.71,98.25,98.53,897152.0,97.7495,98.1173,97.66,97.9384,897152.0
2023-01-23 10:10:00,98.53,98.85,98.53,98.68,520106.0,97.9384,98.2564,97.9384,98.0875,520106.0
2023-01-23 10:20:00,98.68,99.2,98.57,99.06,808075.0,98.0875,98.6043,97.9781,98.4652,808075.0
2023-01-23 10:30:00,99.06,99.21,98.92,99.0,771417.0,98.4652,98.6143,98.326,98.4055,771417.0
2023-01-23 10:40:00,99.01,99.24,99.01,99.16,564600.0,98.4155,98.6441,98.4155,98.5646,564600.0
2023-01-23 10:50:00,99.15,99.45,99.13,99.33,559055.0,98.5546,98.8528,98.5348,98.7336,559055.0
2023-01-23 11:00:00,99.34,99.92,99.33,99.82,906653.0,98.7435,99.32,98.7336,99.2206,906653.0
2023-01-23 11:10:00,99.82,99.85,99.58,99.69,627281.0,99.2206,99.2504,98.982,99.0914,627281.0
2023-01-23 11:20:00,99.69,99.89,99.56,99.64,803299.0,99.0914,99.2902,98.9622,99.0417,803299.0
2023-01-23 11:30:00,99.64,99.87,99.52,99.82,466436.0,99.0417,99.2703,98.9224,99.2206,466436.0
2023-01-23 11:40:00,99.82,99.91,99.73,99.81,468967.0,99.2206,99.3101,99.1311,99.2107,468967.0
2023-01-23 11:50:00,99.81,99.88,99.58,99.84,494827.0,99.2107,99.2802,98.982,99.2405,494827.0
2023-01-23 12:00:00,99.84,99.88,99.63,99.67,376878.0,99.2405,99.2802,99.0317,99.0715,376878.0
2023-01-23 12:10:00,99.68,99.93,99.66,99.92,612558.0,99.0814,99.3299,99.0616,99.32,612558.0
2023-01-23 12:20:00,99.92,99.99,99.8,99.95,490906.0,99.32,99.3896,99.2007,99.3498,490906.0
2023-01-23 12:30:00,99.95,99.96,99.74,99.8,448463.0,99.3498,99.3598,99.1411,99.2007,448463.0
2023-01-23 12:40:00,99.8,99.89,99.66,99.76,569764.0,99.2007,99.2902,99.0616,99.161,569764.0
2023-01-23 12:50:00,99.76,99.89,99.71,99.83,330438.0,99.161,99.2902,99.1113,99.2305,330438.0
2023-01-23 13:00:00,99.82,99.94,99.75,99.81,421512.0,99.2206,99.3399,99.151,99.2107,421512.0
2023-01-23 13:10:00,99.81,99.83,99.67,99.79,354631.0,99.2107,99.2305,99.0715,99.1908,354631.0
2023-01-23 13:20:00,99.8,99.95,99.79,99.95,481487.0,99.2007,99.3498,99.1908,99.3498,481487.0
2023-01-23 13:30:00,99.94,100.04,99.86,99.93,683602.0,99.3399,99.4393,99.2604,99.3299,683602.0
2023-01-23 13:40:00,99.94,99.97,99.77,99.88,539504.0,99.3399,99.3697,99.1709,99.2802,539504.0
2023-01-23 13:50:00,99.88,99.91,99.53,99.53,379612.0,99.2802,99.3101,98.9323,98.9323,379612.0
2023-01-23 14:00:00,99.54,99.57,99.28,99.39,552713.0,98.9423,98.9721,98.6839,98.7932,552713.0
2023-01-23 14:10:00,99.39,99.47,99.26,99.45,406666.0,98.7932,98.8727,98.664,98.8528,406666.0
2023-01-23 14:20:00,99.46,99.48,99.14,99.23,509320.0,98.8628,98.8826,98.5447,98.6342,509320.0
2023-01-23 14:30:00,99.24,99.33,98.93,98.96,516841.0,98.6441,98.7336,98.336,98.3658,516841.0
2023-01-23 14:40:00,98.96,99.06,98.6,98.73,475957.0,98.3658,98.4652,98.0079,98.1372,475957.0
2023-01-23 14:50:00,98.72,98.99,98.7,98.98,469891.0,98.1272,98.3956,98.1073,98.3857,469891.0
2023-01-23 15:00:00,98.98,99.0,98.81,98.93,560273.0,98.3857,98.4055,98.2167,98.336,560273.0
2023-01-23 15:10:00,98.93,99.28,98.85,99.12,618216.0,98.336,98.6839,98.2564,98.5248,618216.0
2023-01-23 15:20:00,99.12,99.22,98.97,99.22,678408.0,98.5248,98.6242,98.3757,98.6242,678408.0
2023-01-23 15:30:00,99.22,99.59,99.19,99.52,878411.0,98.6242,98.992,98.5944,98.9224,878411.0
2023-01-23 15:40:00,99.51,99.75,99.35,99.72,916418.0,98.9125,99.151,98.7534,99.1212,916418.0
2023-01-23 15:50:00,99.72,100.0,99.7,99.79,2559877.0,99.1212,99.3995,99.1013,99.1908,2559877.0
2023-01-24 09:30:00,98.11,98.73,98.09,98.39,1750454.0,97.5209,98.1372,97.501,97.7992,1750454.0
2023-01-24 09:40:00,98.38,99.4,98.29,99.35,887462.0,97.7893,98.8031,97.6998,98.7534,887462.0
2023-01-24 09:50:00,99.36,99.61,98.76,98.82,733853.0,98.7634,99.0119,98.167,98.2266,733853.0
2023-01-24 10:00:00,98.84,99.01,98.43,98.63,741673.0,98.2465,98.4155,97.839,98.0378,741673.0
2023-01-24 10:10:00,98.62,99.38,98.61,98.86,515480.0,98.0278,98.7833,98.0179,98.2664,515480.0
2023-01-24 10:20:00,98.87,98.93,98.41,98.89,493021.0,98.2763,98.336,97.8191,98.2962,493021.0
2023-01-24 10:30:00,98.88,98.95,98.33,98.56,569511.0,98.2863,98.3558,97.7396,97.9682,569511.0
2023-01-24 10:40:00,98.55,98.94,98.42,98.9,474470.0,97.9582,98.3459,97.829,98.3061,474470.0
2023-01-24 10:50:00,98.9,99.25,98.81,99.11,405749.0,98.3061,98.654,98.2167,98.5149,405749.0
2023-01-24 11:00:00,99.12,99.31,98.86,99.11,404601.0,98.5248,98.7137,98.2664,98.5149,404601.0
2023-01-24 11:10:00,99.12,99.52,99.08,99.51,888207.0,98.5248,98.9224,98.4851,98.9125,888207.0
2023-01-24 11:20:00,99.51,99.52,99.19,99.24,411801.0,98.9125,98.9224,98.5944,98.6441,411801.0
2023-01-24 11:30:00,99.23,99.38,98.9,99.38,655690.0,98.6342,98.7833,98.3061,98.7833,655690.0
2023-01-24 11:40:00,99.38,99.48,99.18,99.24,326090.0,98.7833,98.8826,98.5845,98.6441,326090.0
2023-01-24 11:50:00,99.24,99.32,99.06,99.11,169467.0,98.6441,98.7236,98.4652,98.5149,169467.0
2023-01-24 12:00:00,99.12,99.13,98.88,98.91,316461.0,98.5248,98.5348,98.2863,98.3161,316461.0
2023-01-24 12:10:00,98.92,99.13,98.86,99.12,216213.0,98.326,98.5348,98.2664,98.5248,216213.0
2023-01-24 12:20:00,99.12,99.12,98.83,98.84,218596.0,98.5248,98.5248,98.2366,98.2465,218596.0
2023-01-24 12:30:00,98.85,98.85,98.35,98.52,931818.0,98.2564,98.2564,97.7594,97.9284,931818.0
2023-01-24 12:40:00,98.52,98.54,98.01,98.07,582180.0,97.9284,97.9483,97.4215,97.4811,582180.0
2023-01-24 12:50:00,98.08,98.37,97.92,98.35,649890.0,97.4911,97.7793,97.332,97.7594,649890.0
2023-01-24 13:00:00,98.36,98.51,98.08,98.29,405121.0,97.7694,97.9185,97.4911,97.6998,405121.0
2023-01-24 13:10:00,98.29,98.59,98.26,98.55,339148.0,97.6998,97.998,97.67,97.9582,339148.0
2023-01-24 13:20:00,98.55,98.61,98.42,98.52,368076.0,97.9582,98.0179,97.829,97.9284,368076.0
2023-01-24 13:30:00,98.52,98.65,98.45,98.56,276753.0,97.9284,98.0576,97.8588,97.9682,276753.0
2023-01-24 13:40:00,98.55,98.71,98.53,98.67,311570.0,97.9582,98.1173,97.9384,98.0775,311570.0
2023-01-24 13:50:00,98.67,98.67,98.32,98.42,282393.0,98.0775,98.0775,97.7296,97.829,282393.0
2023-01-24 14:00:00,98.41,98.43,98.01,98.03,489079.0,97.8191,97.839,97.4215,97.4414,489079.0
2023-01-24 14:10:00,98.03,98.14,97.98,98.06,468531.0,97.4414,97.5507,97.3917,97.4712,468531.0
2023-01-24 14:20:00,98.07,98.11,97.73,97.8,484766.0,97.4811,97.5209,97.1432,97.2127,484766.0
2023-01-24 14:30:00,97.8,97.85,97.57,97.58,595961.0,97.2127,97.2624,96.9841,96.9941,595961.0
2023-01-24 14:40:00,97.58,97.72,97.4,97.66,682156.0,96.9941,97.1332,96.8151,97.0736,682156.0
2023-01-24 14:50:00,97.67,97.95,97.62,97.9,586323.0,97.0835,97.3618,97.0338,97.3121,586323.0
2023-01-24 15:00:00,97.9,98.06,97.8,97.81,511775.0,97.3121,97.4712,97.2127,97.2227,511775.0
2023-01-24 15:10:00,97.81,97.92,97.73,97.85,401729.0,97.2227,97.332,97.1432,97.2624,401729.0
2023-01-24 15:20:00,97.85,97.96,97.78,97.89,441943.0,97.2624,97.3718,97.1929,97.3022,441943.0
2023-01-24 15:30:00,97.88,97.92,97.5,97.52,697262.0,97.2923,97.332,96.9145,96.9344,697262.0
2023-01-24 15:40:00,97.52,97.56,97.21,97.31,1017310.0,96.9344,96.9742,96.6263,96.7257,1017310.0
2023-01-24 15:50:00,97.31,97.78,97.2,97.69,1842950.0,96.7257,97.1929,96.6163,97.1034,1842950.0
2023-01-25 09:30:00,95.56,96.17,95.06,95.89,1913059.0,94.9862,95.5925,94.4892,95.3142,1913059.0
2023-01-25 09:40:00,95.89,96.03,95.15,95.46,830453.0,95.3142,95.4534,94.5787,94.8868,830453.0
2023-01-25 09:50:00,95.46,95.58,94.5,94.52,1178094.0,94.8868,95.0061,93.9326,93.9524,1178094.0
2023-01-25 10:00:00,94.52,94.8,94.13,94.45,1225120.0,93.9524,94.2308,93.5648,93.8829,1225120.0
2023-01-25 10:10:00,94.45,94.46,94.01,94.33,1483651.0,93.8829,93.8928,93.4455,93.7636,1483651.0
2023-01-25 10:20:00,94.33,94.58,94.17,94.41,727148.0,93.7636,94.0121,93.6045,93.8431,727148.0
2023-01-25 10:30:00,94.42,94.66,93.8,93.89,1042647.0,93.853,94.0916,93.2368,93.3262,1042647.0
2023-01-25 10:40:00,93.89,94.14,93.82,93.86,1025172.0,93.3262,93.5747,93.2566,93.2964,1025172.0
2023-01-25 10:50:00,93.86,94.19,93.76,94.13,872732.0,93.2964,93.6244,93.197,93.5648,872732.0
2023-01-25 11:00:00,94.13,94.17,93.8,93.86,753818.0,93.5648,93.6045,93.2368,93.2964,753818.0
2023-01-25 11:10:00,93.87,94.42,93.83,94.39,937477.0,93.3063,93.853,93.2666,93.8232,937477.0
2023-01-25 11:20:00,94.41,94.55,94.14,94.2,786470.0,93.8431,93.9823,93.5747,93.6344,786470.0
2023-01-25 11:30:00,94.2,94.35,94.08,94.3,754814.0,93.6344,93.7835,93.5151,93.7338,754814.0
2023-01-25 11:40:00,94.31,94.49,94.07,94.48,542621.0,93.7437,93.9226,93.5051,93.9127,542621.0
2023-01-25 11:50:00,94.49,94.87,94.32,94.73,806151.0,93.9226,94.3003,93.7536,94.1612,806151.0
2023-01-25 12:00:00,94.73,94.87,94.48,94.53,808081.0,94.1612,94.3003,93.9127,93.9624,808081.0
2023-01-25 12:10:00,94.53,94.64,94.39,94.52,500154.0,93.9624,94.0717,93.8232,93.9524,500154.0
2023-01-25 12:20:00,94.53,94.53,94.11,94.23,523618.0,93.9624,93.9624,93.5449,93.6642,523618.0
2023-01-25 12:30:00,94.23,94.38,94.2,94.28,433992.0,93.6642,93.8133,93.6344,93.7139,433992.0
2023-01-25 12:40:00,94.28,94.5,94.26,94.43,258402.0,93.7139,93.9326,93.694,93.863,258402.0
2023-01-25 12:50:00,94.43,94.54,94.33,94.49,322902.0,93.863,93.9723,93.7636,93.9226,322902.0
2023-01-25 13:00:00,94.49,94.85,94.47,94.59,450051.0,93.9226,94.2805,93.9027,94.022,450051.0
2023-01-25 13:10:00,94.59,94.84,94.58,94.81,482730.0,94.022,94.2705,94.0121,94.2407,482730.0
2023-01-25 13:20:00,94.8,94.94,94.74,94.8,531960.0,94.2308,94.3699,94.1711,94.2308,531960.0
2023-01-25 13:30:00,94.8,94.85,94.67,94.69,567050.0,94.2308,94.2805,94.1015,94.1214,567050.0
2023-01-25 13:40:00,94.69,94.93,94.61,94.89,422386.0,94.1214,94.36,94.0419,94.3202,422386.0
2023-01-25 13:50:00,94.89,94.91,94.66,94.73,442952.0,94.3202,94.3401,94.0916,94.1612,442952.0
2023-01-25 14:00:00,94.74,94.76,94.53,94.57,494371.0,94.1711,94.191,93.9624,94.0021,494371.0
2023-01-25 14:10:00,94.57,95.18,94.53,95.17,1506529.0,94.0021,94.6085,93.9624,94.5985,1506529.0
2023-01-25 14:20:00,95.18,95.22,94.91,95.03,552138.0,94.6085,94.6482,94.3401,94.4594,552138.0
2023-01-25 14:30:00,95.05,95.08,94.7,94.83,727672.0,94.4793,94.5091,94.1314,94.2606,727672.0
2023-01-25 14:40:00,94.83,94.97,94.77,94.87,446137.0,94.2606,94.3997,94.2009,94.3003,446137.0
2023-01-25 14:50:00,94.88,95.09,94.86,94.93,777723.0,94.3103,94.519,94.2904,94.36,777723.0
2023-01-25 15:00:00,94.93,95.32,94.92,95.27,913330.0,94.36,94.7476,94.35,94.6979,913330.0
2023-01-25 15:10:00,95.28,95.34,95.14,95.17,612358.0,94.7079,94.7675,94.5687,94.5985,612358.0
2023-01-25 15:20:00,95.18,95.19,94.96,95.06,849006.0,94.6085,94.6184,94.3898,94.4892,849006.0
2023-01-25 15:30:00,95.06,95.16,94.78,95.0,798836.0,94.4892,94.5886,94.2109,94.4296,798836.0
2023-01-25 15:40:00,95.0,95.05,94.69,94.85,787422.0,94.4296,94.4793,94.1214,94.2805,787422.0
2023-01-25 15:50:00,94.86,95.26,94.8,95.23,2234285.0,94.2904,94.688,94.2308,94.6582,2234285.0
2023-01-26 09:30:00,96.5,97.3,96.42,96.92,1941889.0,95.9205,96.7157,95.841,96.338,1941889.0
2023-01-26 09:40:00,96.93,97.03,96.52,96.56,843239.0,96.348,96.4474,95.9404,95.9802,843239.0
2023-01-26 09:50:00,96.56,96.63,96.11,96.18,682842.0,95.9802,96.0498,95.5329,95.6025,682842.0
2023-01-26 10:00:00,96.19,96.66,96.04,96.32,793318.0,95.6124,96.0796,95.4633,95.7416,793318.0
2023-01-26 10:10:00,96.33,96.76,96.2,96.66,453460.0,95.7516,96.179,95.6223,96.0796,453460.0
2023-01-26 10:20:00,96.67,96.96,96.52,96.62,576107.0,96.0895,96.3778,95.9404,96.0398,576107.0
2023-01-26 10:30:00,96.62,96.75,95.97,96.01,546031.0,96.0398,96.169,95.3937,95.4335,546031.0
2023-01-26 10:40:00,96.0,96.3,95.83,96.29,544020.0,95.4235,95.7217,95.2546,95.7118,544020.0
2023-01-26 10:50:00,96.29,96.34,95.38,95.48,465778.0,95.7118,95.7615,94.8073,94.9067,465778.0
2023-01-26 11:00:00,95.48,95.88,95.39,95.52,522665.0,94.9067,95.3043,94.8172,94.9464,522665.0
2023-01-26 11:10:00,95.51,95.91,95.42,95.79,349952.0,94.9365,95.3341,94.847,95.2148,349952.0
2023-01-26 11:20:00,95.78,95.89,95.42,95.88,385162.0,95.2049,95.3142,94.847,95.3043,385162.0
2023-01-26 11:30:00,95.88,96.18,95.82,95.91,339343.0,95.3043,95.6025,95.2446,95.3341,339343.0
2023-01-26 11:40:00,95.91,96.17,95.83,96.16,288540.0,95.3341,95.5925,95.2546,95.5826,288540.0
2023-01-26 11:50:00,96.16,96.38,96.09,96.34,376234.0,95.5826,95.8013,95.513,95.7615,376234.0
2023-01-26 12:00:00,96.34,96.83,96.3,96.81,507566.0,95.7615,96.2486,95.7217,96.2287,507566.0
2023-01-26 12:10:00,96.81,96.94,96.6,96.6,394303.0,96.2287,96.3579,96.0199,96.0199,394303.0
2023-01-26 12:20:00,96.61,96.76,96.56,96.67,307539.0,96.0299,96.179,95.9802,96.0895,307539.0
2023-01-26 12:30:00,96.67,96.78,96.6,96.68,279037.0,96.0895,96.1989,96.0199,96.0995,279037.0
2023-01-26 12:40:00,96.67,96.74,96.43,96.56,255365.0,96.0895,96.1591,95.851,95.9802,255365.0
2023-01-26 12:50:00,96.55,96.81,96.55,96.69,365349.0,95.9702,96.2287,95.9702,96.1094,365349.0
2023-01-26 13:00:00,96.68,96.76,96.52,96.62,274078.0,96.0995,96.179,95.9404,96.0398,274078.0
2023-01-26 13:10:00,96.62,96.77,96.58,96.62,256783.0,96.0398,96.1889,96.0001,96.0398,256783.0
2023-01-26 13:20:00,96.62,96.79,96.61,96.79,377055.0,96.0398,96.2088,96.0299,96.2088,377055.0
2023-01-26 13:30:00,96.79,97.04,96.69,97.03,527969.0,96.2088,96.4573,96.1094,96.4474,527969.0
2023-01-26 13:40:00,97.03,97.14,96.94,97.05,457638.0,96.4474,96.5567,96.3579,96.4672,457638.0
2023-01-26 13:50:00,97.05,97.08,96.94,97.0,388363.0,96.4672,96.4971,96.3579,96.4175,388363.0
2023-01-26 14:00:00,97.01,97.17,96.88,97.17,517826.0,96.4275,96.5865,96.2983,96.5865,517826.0
2023-01-26 14:10:00,97.17,97.24,97.06,97.1,267010.0,96.5865,96.6561,96.4772,96.5169,267010.0
2023-01-26 14:20:00,97.11,97.11,97.0,97.09,349126.0,96.5269,96.5269,96.4175,96.507,349126.0
2023-01-26 14:30:00,97.1,97.12,97.04,97.07,382643.0,96.5169,96.5368,96.4573,96.4871,382643.0
2023-01-26 14:40:00,97.06,97.19,97.03,97.05,545461.0,96.4772,96.6064,96.4474,96.4672,545461.0
2023-01-26 14:50:00,97.05,97.08,96.89,96.97,1019229.0,96.4672,96.4971,96.3082,96.3877,1019229.0
2023-01-26 15:00:00,96.98,97.13,96.9,97.12,905504.0,96.3977,96.5468,96.3181,96.5368,905504.0
2023-01-26 15:10:00,97.12,97.17,97.0,97.12,673514.0,96.5368,96.5865,96.4175,96.5368,673514.0
2023-01-26 15:20:00,97.12,97.32,97.02,97.21,572817.0,96.5368,96.7356,96.4374,96.6263,572817.0
2023-01-26 15:30:00,97.21,97.56,97.19,97.52,678148.0,96.6263,96.9742,96.6064,96.9344,678148.0
2023-01-26 15:40:00,97.52,97.53,97.3,97.37,662758.0,96.9344,96.9444,96.7157,96.7853,662758.0
2023-01-26 15:50:00,97.37,97.57,97.23,97.51,1956773.0,96.7853,96.9841,96.6462,96.9245,1956773.0
2023-01-27 09:30:00,97.35,98.85,97.31,98.81,1747803.0,96.7654,98.2564,96.7257,98.2167,1747803.0
2023-01-27 09:40:00,98.82,98.9,98.49,98.74,818993.0,98.2266,98.3061,97.8986,98.1471,818993.0
2023-01-27 09:50:00,98.75,99.09,98.75,99.04,1072301.0,98.157,98.495,98.157,98.4453,1072301.0
2023-01-27 10:00:00,99.03,99.35,98.9,99.34,931826.0,98.4354,98.7534,98.3061,98.7435,931826.0
2023-01-27 10:10:00,99.34,99.42,98.9,99.0,860312.0,98.7435,98.823,98.3061,98.4055,860312.0
2023-01-27 10:20:00,99.01,99.04,98.65,98.9,610844.0,98.4155,98.4453,98.0576,98.3061,610844.0
2023-01-27 10:30:00,98.9,99.04,98.65,98.95,859835.0,98.3061,98.4453,98.0576,98.3558,859835.0
2023-01-27 10:40:00,98.94,99.0,98.47,98.55,653801.0,98.3459,98.4055,97.8787,97.9582,653801.0
2023-01-27 10:50:00,98.54,98.63,98.29,98.31,488585.0,97.9483,98.0378,97.6998,97.7197,488585.0
2023-01-27 11:00:00,98.3,98.58,98.24,98.52,589176.0,97.7097,97.9881,97.6501,97.9284,589176.0
2023-01-27 11:10:00,98.53,98.97,98.49,98.94,479402.0,97.9384,98.3757,97.8986,98.3459,479402.0
2023-01-27 11:20:00,98.93,99.05,98.81,98.9,379544.0,98.336,98.4552,98.2167,98.3061,379544.0
2023-01-27 11:30:00,98.9,99.05,98.82,98.88,368918.0,98.3061,98.4552,98.2266,98.2863,368918.0
2023-01-27 11:40:00,98.9,99.19,98.89,99.18,364731.0,98.3061,98.5944,98.2962,98.5845,364731.0
2023-01-27 11:50:00,99.18,99.47,99.17,99.43,404855.0,98.5845,98.8727,98.5745,98.8329,404855.0
2023-01-27 12:00:00,99.43,99.51,99.22,99.24,520795.0,98.8329,98.9125,98.6242,98.6441,520795.0
2023-01-27 12:10:00,99.23,99.39,99.13,99.37,445066.0,98.6342,98.7932,98.5348,98.7733,445066.0
2023-01-27 12:20:00,99.38,99.44,99.25,99.35,438910.0,98.7833,98.8429,98.654,98.7534,438910.0
2023-01-27 12:30:00,99.36,99.68,99.32,99.64,587892.0,98.7634,99.0814,98.7236,99.0417,587892.0
2023-01-27 12:40:00,99.63,99.66,99.31,99.39,329275.0,99.0317,99.0616,98.7137,98.7932,329275.0
2023-01-27 12:50:00,99.38,99.56,99.28,99.29,316986.0,98.7833,98.9622,98.6839,98.6938,316986.0
2023-01-27 13:00:00,99.28,99.37,99.01,99.03,395715.0,98.6839,98.7733,98.4155,98.4354,395715.0
2023-01-27 13:10:00,99.03,99.18,98.95,99.14,382284.0,98.4354,98.5845,98.3558,98.5447,382284.0
2023-01-27 13:20:00,99.14,99.55,99.12,99.51,539372.0,98.5447,98.9522,98.5248,98.9125,539372.0
2023-01-27 13:30:00,99.5,99.83,99.5,99.76,637172.0,98.9025,99.2305,98.9025,99.161,637172.0
2023-01-27 13:40:00,99.77,99.83,99.55,99.77,453270.0,99.1709,99.2305,98.9522,99.1709,453270.0
2023-01-27 13:50:00,99.76,99.85,99.7,99.83,373101.0,99.161,99.2504,99.1013,99.2305,373101.0
2023-01-27 14:00:00,99.83,99.99,99.72,99.99,630019.0,99.2305,99.3896,99.1212,99.3896,630019.0
2023-01-27 14:10:00,99.98,100.32,99.97,100.26,710758.0,99.3796,99.7176,99.3697,99.658,710758.0
2023-01-27 14:20:00,100.25,100.29,99.83,99.84,386209.0,99.648,99.6878,99.2305,99.2405,386209.0
2023-01-27 14:30:00,99.84,99.93,99.65,99.69,579078.0,99.2405,99.3299,99.0516,99.0914,579078.0
2023-01-27 14:40:00,99.69,99.76,99.57,99.75,321100.0,99.0914,99.161,98.9721,99.151,321100.0
2023-01-27 14:50:00,99.75,99.95,99.72,99.89,392495.0,99.151,99.3498,99.1212,99.2902,392495.0
2023-01-27 15:00:00,99.89,100.12,99.89,100.08,512574.0,99.2902,99.5188,99.2902,99.479,512574.0
2023-01-27 15:10:00,100.09,100.11,99.73,99.78,524996.0,99.489,99.5089,99.1311,99.1808,524996.0
2023-01-27 15:20:00,99.79,99.98,99.61,99.98,563178.0,99.1908,99.3796,99.0119,99.3796,563178.0
2023-01-27 15:30:00,99.97,100.1,99.9,100.09,600540.0,99.3697,99.4989,99.3001,99.489,600540.0
2023-01-27 15:40:00,100.09,100.15,99.64,99.77,820987.0,99.489,99.5486,99.0417,99.1709,820987.0
2023-01-27 15:50:00,99.77,99.83,99.27,99.38,2228022.0,99.1709,99.2305,98.6739,98.7833,2228022.0
2023-01-30 09:30:00,97.45,97.64,97.02,97.63,1664366.0,96.8648,97.0537,96.4374,97.0438,1664366.0
2023-01-30 09:40:00,97.63,97.96,97.36,97.85,917349.0,97.0438,97.3718,96.7754,97.2624,917349.0
2023-01-30 09:50:00,97.86,98.25,97.5,98.18,650367.0,97.2724,97.66,96.9145,97.5905,650367.0
2023-01-30 10:00:00,98.18,98.29,97.89,97.96,499330.0,97.5905,97.6998,97.3022,97.3718,499330.0
2023-01-30 10:10:00,97.95,97.99,97.49,97.66,514968.0,97.3618,97.4016,96.9046,97.0736,514968.0
2023-01-30 10:20:00,97.65,97.74,97.15,97.31,473684.0,97.0636,97.1531,96.5666,96.7257,473684.0
2023-01-30 10:30:00,97.33,97.33,96.63,96.65,551490.0,96.7456,96.7456,96.0498,96.0696,551490.0
2023-01-30 10:40:00,96.65,96.92,96.39,96.91,696431.0,96.0696,96.338,95.8112,96.3281,696431.0
2023-01-30 10:50:00,96.9,97.11,96.68,97.05,365834.0,96.3181,96.5269,96.0995,96.4672,365834.0
2023-01-30 11:00:00,97.04,97.13,96.94,97.12,287432.0,96.4573,96.5468,96.3579,96.5368,287432.0
2023-01-30 11:10:00,97.13,97.35,97.09,97.19,313097.0,96.5468,96.7654,96.507,96.6064,313097.0
2023-01-30 11:20:00,97.2,97.35,97.02,97.22,323821.0,96.6163,96.7654,96.4374,96.6362,323821.0
2023-01-30 11:30:00,97.22,97.43,97.22,97.3,392845.0,96.6362,96.845,96.6362,96.7157,392845.0
2023-01-30 11:40:00,97.29,97.38,97.13,97.24,396675.0,96.7058,96.7953,96.5468,96.6561,396675.0
2023-01-30 11:50:00,97.25,97.66,97.08,97.66,326270.0,96.666,97.0736,96.4971,97.0736,326270.0
2023-01-30 12:00:00,97.67,97.67,97.5,97.53,275263.0,97.0835,97.0835,96.9145,96.9444,275263.0
2023-01-30 12:10:00,97.52,97.63,97.34,97.41,199737.0,96.9344,97.0438,96.7555,96.8251,199737.0
2023-01-30 12:20:00,97.41,97.5,97.23,97.45,232866.0,96.8251,96.9145,96.6462,96.8648,232866.0
2023-01-30 12:30:00,97.45,97.47,97.19,97.24,239730.0,96.8648,96.8847,96.6064,96.6561,239730.0
2023-01-30 12:40:00,97.25,97.32,97.09,97.14,310476.0,96.666,96.7356,96.507,96.5567,310476.0
2023-01-30 12:50:00,97.13,97.34,97.0,97.23,381755.0,96.5468,96.7555,96.4175,96.6462,381755.0
2023-01-30 13:00:00,97.24,97.33,97.07,97.26,243513.0,96.6561,96.7456,96.4871,96.676,243513.0
2023-01-30 13:10:00,97.27,97.58,97.24,97.52,329508.0,96.6859,96.9941,96.6561,96.9344,329508.0
2023-01-30 13:20:00,97.51,97.64,97.48,97.52,345415.0,96.9245,97.0537,96.8947,96.9344,345415.0
2023-01-30 13:30:00,97.52,97.52,97.27,97.28,234851.0,96.9344,96.9344,96.6859,96.6959,234851.0
2023-01-30 13:40:00,97.29,97.31,97.04,97.28,345221.0,96.7058,96.7257,96.4573,96.6959,345221.0
2023-01-30 13:50:00,97.29,97.42,97.19,97.42,327674.0,96.7058,96.835,96.6064,96.835,327674.0
2023-01-30 14:00:00,97.41,97.56,97.32,97.33,254208.0,96.8251,96.9742,96.7356,96.7456,254208.0
2023-01-30 14:10:00,97.33,97.42,97.2,97.28,207626.0,96.7456,96.835,96.6163,96.6959,207626.0
2023-01-30 14:20:00,97.29,97.32,97.19,97.19,214586.0,96.7058,96.7356,96.6064,96.6064,214586.0
2023-01-30 14:30:00,97.19,97.3,97.07,97.13,219085.0,96.6064,96.7157,96.4871,96.5468,219085.0
2023-01-30 14:40:00,97.13,97.14,96.99,97.13,343308.0,96.5468,96.5567,96.4076,96.5468,343308.0
2023-01-30 14:50:00,97.13,97.17,96.99,97.14,283113.0,96.5468,96.5865,96.4076,96.5567,283113.0
2023-01-30 15:00:00,97.14,97.33,97.03,97.06,712559.0,96.5567,96.7456,96.4474,96.4772,712559.0
2023-01-30 15:10:00,97.06,97.06,96.83,97.04,573832.0,96.4772,96.4772,96.2486,96.4573,573832.0
2023-01-30 15:20:00,97.04,97.08,96.85,96.98,530447.0,96.4573,96.4971,96.2684,96.3977,530447.0
2023-01-30 15:30:00,96.98,97.2,96.89,97.15,510723.0,96.3977,96.6163,96.3082,96.5666,510723.0
2023-01-30 15:40:00,97.15,97.19,96.93,97.02,572821.0,96.5666,96.6064,96.348,96.4374,572821.0
2023-01-30 15:50:00,97.02,97.15,96.83,96.96,1803554.0,96.4374,96.5666,96.2486,96.3778,1803554.0
2023-01-31 09:30:00,96.91,97.44,96.82,97.15,1164280.0,96.3281,96.8549,96.2386,96.5666,1164280.0
2023-01-31 09:40:00,97.16,97.67,97.01,97.53,696629.0,96.5766,97.0835,96.4275,96.9444,696629.0
2023-01-31 09:50:00,97.53,97.7,97.18,97.22,476217.0,96.9444,97.1133,96.5965,96.6362,476217.0
2023-01-31 10:00:00,97.24,97.66,97.16,97.27,484183.0,96.6561,97.0736,96.5766,96.6859,484183.0
2023-01-31 10:10:00,97.27,97.75,97.21,97.56,373586.0,96.6859,97.163,96.6263,96.9742,373586.0
2023-01-31 10:20:00,97.56,97.68,97.37,97.61,512648.0,96.9742,97.0935,96.7853,97.0239,512648.0
2023-01-31 10:30:00,97.62,97.72,97.51,97.65,418366.0,97.0338,97.1332,96.9245,97.0636,418366.0
2023-01-31 10:40:00,97.65,97.81,97.5,97.66,424996.0,97.0636,97.2227,96.9145,97.0736,424996.0
2023-01-31 10:50:00,97.66,97.73,97.4,97.58,353986.0,97.0736,97.1432,96.8151,96.9941,353986.0
2023-01-31 11:00:00,97.58,97.74,97.57,97.68,331672.0,96.9941,97.1531,96.9841,97.0935,331672.0
2023-01-31 11:10:00,97.68,97.71,97.56,97.69,265571.0,97.0935,97.1233,96.9742,97.1034,265571.0
2023-01-31 11:20:00,97.68,97.71,97.57,97.69,294092.0,97.0935,97.1233,96.9841,97.1034,294092.0
2023-01-31 11:30:00,97.68,97.82,97.6,97.79,386228.0,97.0935,97.2326,97.0139,97.2028,386228.0
2023-01-31 11:40:00,97.79,97.8,97.58,97.66,427203.0,97.2028,97.2127,96.9941,97.0736,427203.0
2023-01-31 11:50:00,97.67,97.72,97.62,97.66,312030.0,97.0835,97.1332,97.0338,97.0736,312030.0
2023-01-31 12:00:00,97.66,97.7,97.52,97.69,272225.0,97.0736,97.1133,96.9344,97.1034,272225.0
2023-01-31 12:10:00,97.69,97.84,97.6,97.8,436072.0,97.1034,97.2525,97.0139,97.2127,436072.0
2023-01-31 12:20:00,97.79,97.86,97.73,97.8,287647.0,97.2028,97.2724,97.1432,97.2127,287647.0
2023-01-31 12:30:00,97.81,97.91,97.62,97.91,237027.0,97.2227,97.3221,97.0338,97.3221,237027.0
2023-01-31 12:40:00,97.9,98.03,97.88,97.96,282992.0,97.3121,97.4414,97.2923,97.3718,282992.0
2023-01-31 12:50:00,97.96,98.03,97.84,98.01,243775.0,97.3718,97.4414,97.2525,97.4215,243775.0
2023-01-31 13:00:00,98.0,98.06,97.91,97.93,181957.0,97.4115,97.4712,97.3221,97.342,181957.0
2023-01-31 13:10:00,97.94,97.94,97.79,97.8,242203.0,97.3519,97.3519,97.2028,97.2127,242203.0
2023-01-31 13:20:00,97.81,97.84,97.59,97.69,363393.0,97.2227,97.2525,97.004,97.1034,363393.0
2023-01-31 13:30:00,97.69,97.77,97.66,97.75,185555.0,97.1034,97.1829,97.0736,97.163,185555.0
2023-01-31 13:40:00,97.75,98.05,97.74,98.0,244371.0,97.163,97.4612,97.1531,97.4115,244371.0
2023-01-31 13:50:00,98.01,98.16,98.0,98.12,274508.0,97.4215,97.5706,97.4115,97.5308,274508.0
2023-01-31 14:00:00,98.11,98.32,98.06,98.28,359242.0,97.5209,97.7296,97.4712,97.6899,359242.0
2023-01-31 14:10:00,98.28,98.3,98.01,98.04,231854.0,97.6899,97.7097,97.4215,97.4513,231854.0
2023-01-31 14:20:00,98.05,98.15,98.03,98.15,201688.0,97.4612,97.5606,97.4414,97.5606,201688.0
2023-01-31 14:30:00,98.15,98.22,98.03,98.15,259093.0,97.5606,97.6302,97.4414,97.5606,259093.0
2023-01-31 14:40:00,98.14,98.35,98.14,98.33,264255.0,97.5507,97.7594,97.5507,97.7396,264255.0
2023-01-31 14:50:00,98.33,98.57,98.29,98.49,407135.0,97.7396,97.9781,97.6998,97.8986,407135.0
2023-01-31 15:00:00,98.5,98.68,98.49,98.56,415361.0,97.9085,98.0875,97.8986,97.9682,415361.0
2023-01-31 15:10:00,98.56,98.58,98.19,98.29,368327.0,97.9682,97.9881,97.6004,97.6998,368327.0
2023-01-31 15:20:00,98.3,98.39,98.18,98.25,329127.0,97.7097,97.7992,97.5905,97.66,329127.0
2023-01-31 15:30:00,98.24,98.52,98.24,98.42,446480.0,97.6501,97.9284,97.6501,97.829,446480.0
2023-01-31 15:40:00,98.42,98.6,98.34,98.51,533157.0,97.829,98.0079,97.7495,97.9185,533157.0
2023-01-31 15:50:00,98.5,98.88,98.48,98.86,2262410.0,97.9085,98.2863,97.8887,98.2664,2262410.0
2023-02-01 09:30:00,98.71,99.15,98.57,98.65,1227775.0,98.1173,98.5546,97.9781,98.0576,1227775.0
2023-02-01 09:40:00,98.65,98.72,98.22,98.4,570921.0,98.0576,98.1272,97.6302,97.8091,570921.0
2023-02-01 09:50:00,98.38,98.59,98.13,98.2,576010.0,97.7893,97.998,97.5408,97.6103,576010.0
2023-02-01 10:00:00,98.2,98.34,97.86,97.94,589996.0,97.6103,97.7495,97.2724,97.3519,589996.0
2023-02-01 10:10:00,97.94,98.52,97.9,98.45,449328.0,97.3519,97.9284,97.3121,97.8588,449328.0
2023-02-01 10:20:00,98.44,98.57,98.25,98.49,456918.0,97.8489,97.9781,97.66,97.8986,456918.0
2023-02-01 10:30:00,98.5,98.75,98.01,98.34,847353.0,97.9085,98.157,97.4215,97.7495,847353.0
2023-02-01 10:40:00,98.34,98.57,98.03,98.16,573312.0,97.7495,97.9781,97.4414,97.5706,573312.0
2023-02-01 10:50:00,98.16,98.17,97.85,97.92,614523.0,97.5706,97.5805,97.2624,97.332,614523.0
2023-02-01 11:00:00,97.93,98.07,97.76,97.92,416080.0,97.342,97.4811,97.173,97.332,416080.0
2023-02-01 11:10:00,97.93,98.03,97.83,97.84,265509.0,97.342,97.4414,97.2426,97.2525,265509.0
2023-02-01 11:20:00,97.83,98.1,97.83,98.09,396538.0,97.2426,97.5109,97.2426,97.501,396538.0
2023-02-01 11:30:00,98.09,98.09,97.93,98.06,290591.0,97.501,97.501,97.342,97.4712,290591.0
2023-02-01 11:40:00,98.05,98.25,98.03,98.2,227859.0,97.4612,97.66,97.4414,97.6103,227859.0
2023-02-01 11:50:00,98.2,98.28,98.05,98.18,395247.0,97.6103,97.6899,97.4612,97.5905,395247.0
2023-02-01 12:00:00,98.19,98.24,97.97,97.98,280843.0,97.6004,97.6501,97.3817,97.3917,280843.0
2023-02-01 12:10:00,97.97,98.05,97.89,98.05,344609.0,97.3817,97.4612,97.3022,97.4612,344609.0
2023-02-01 12:20:00,98.04,98.32,98.04,98.3,488274.0,97.4513,97.7296,97.4513,97.7097,488274.0
2023-02-01 12:30:00,98.3,98.32,98.04,98.15,272892.0,97.7097,97.7296,97.4513,97.5606,272892.0
2023-02-01 12:40:00,98.15,98.33,98.13,98.28,380032.0,97.5606,97.7396,97.5408,97.6899,380032.0
2023-02-01 12:50:00,98.28,98.35,98.21,98.28,306969.0,97.6899,97.7594,97.6203,97.6899,306969.0
2023-02-01 13:00:00,98.28,98.29,98.01,98.16,279917.0,97.6899,97.6998,97.4215,97.5706,279917.0
2023-02-01 13:10:00,98.16,98.29,98.09,98.14,212812.0,97.5706,97.6998,97.501,97.5507,212812.0
2023-02-01 13:20:00,98.14,98.32,98.12,98.28,215984.0,97.5507,97.7296,97.5308,97.6899,215984.0
2023-02-01 13:30:00,98.28,98.4,98.2,98.21,273983.0,97.6899,97.8091,97.6103,97.6203,273983.0
2023-02-01 13:40:00,98.22,98.27,98.07,98.14,344411.0,97.6302,97.6799,97.4811,97.5507,344411.0
2023-02-01 13:50:00,98.15,98.45,98.09,98.25,337137.0,97.5606,97.8588,97.501,97.66,337137.0
2023-02-01 14:00:00,98.24,98.82,97.65,98.65,650303.0,97.6501,98.2266,97.0636,98.0576,650303.0
2023-02-01 14:10:00,98.63,98.88,98.19,98.43,661351.0,98.0378,98.2863,97.6004,97.839,661351.0
2023-02-01 14:20:00,98.43,98.64,98.41,98.44,320450.0,97.839,98.0477,97.8191,97.8489,320450.0
2023-02-01 14:30:00,98.47,99.28,97.58,99.18,1290930.0,97.8787,98.6839,96.9941,98.5845,1290930.0
2023-02-01 14:40:00,99.17,100.14,99.05,99.71,1228747.0,98.5745,99.5387,98.4552,99.1113,1228747.0
2023-02-01 14:50:00,99.69,100.14,99.62,99.82,895191.0,99.0914,99.5387,99.0218,99.2206,895191.0
2023-02-01 15:00:00,99.83,100.69,99.81,100.59,1068451.0,99.2305,100.0854,99.2107,99.986,1068451.0
2023-02-01 15:10:00,100.58,100.64,99.9,100.37,802550.0,99.976,100.0357,99.3001,99.7673,802550.0
2023-02-01 15:20:00,100.38,100.45,100.06,100.33,620831.0,99.7772,99.8468,99.4592,99.7275,620831.0
2023-02-01 15:30:00,100.33,101.12,100.31,101.0,1077561.0,99.7275,100.5128,99.7077,100.3935,1077561.0
2023-02-01 15:40:00,101.0,101.19,100.52,100.6,1184263.0,100.3935,100.5824,99.9164,99.9959,1184263.0
2023-02-01 15:50:00,100.59,100.59,100.23,100.43,1926517.0,99.986,99.986,99.6281,99.8269,1926517.0
2023-02-02 09:30:00,105.8,107.0,105.61,106.39,5353246.0,105.1647,106.3575,104.9758,105.7512,5353246.0
2023-02-02 09:40:00,106.41,107.07,106.06,106.6,3007091.0,105.771,106.4271,105.4231,105.9599,3007091.0
2023-02-02 09:50:00,106.59,106.81,105.98,106.33,1770099.0,105.95,106.1686,105.3436,105.6915,1770099.0
2023-02-02 10:00:00,106.33,106.57,106.09,106.43,1590977.0,105.6915,105.9301,105.453,105.7909,1590977.0
2023-02-02 10:10:00,106.42,106.89,106.18,106.88,1417540.0,105.781,106.2482,105.5424,106.2382,1417540.0
2023-02-02 10:20:00,106.87,107.32,106.78,106.89,1603189.0,106.2283,106.6756,106.1388,106.2482,1603189.0
2023-02-02 10:30:00,106.9,107.59,106.86,107.17,1413755.0,106.2581,106.944,106.2183,106.5265,1413755.0
2023-02-02 10:40:00,107.19,107.55,107.04,107.17,934695.0,106.5464,106.9042,106.3973,106.5265,934695.0
2023-02-02 10:50:00,107.19,107.25,106.83,107.12,1013714.0,106.5464,106.606,106.1885,106.4768,1013714.0
2023-02-02 11:00:00,107.11,107.2,106.8,107.09,880569.0,106.4668,106.5563,106.1587,106.447,880569.0
2023-02-02 11:10:00,107.11,107.18,106.78,106.79,809340.0,106.4668,106.5364,106.1388,106.1488,809340.0
2023-02-02 11:20:00,106.79,107.3,106.78,107.13,794694.0,106.1488,106.6557,106.1388,106.4867,794694.0
2023-02-02 11:30:00,107.12,107.28,106.74,106.76,711110.0,106.4768,106.6358,106.0991,106.1189,711110.0
2023-02-02 11:40:00,106.76,106.93,106.64,106.84,635522.0,106.1189,106.2879,105.9997,106.1985,635522.0
2023-02-02 11:50:00,106.85,107.22,106.75,106.81,784278.0,106.2084,106.5762,106.109,106.1686,784278.0
2023-02-02 12:00:00,106.81,107.08,106.37,106.38,642307.0,106.1686,106.437,105.7313,105.7412,642307.0
2023-02-02 12:10:00,106.38,106.79,106.34,106.54,798512.0,105.7412,106.1488,105.7015,105.9003,798512.0
2023-02-02 12:20:00,106.54,106.55,106.23,106.27,704192.0,105.9003,105.9102,105.5921,105.6319,704192.0
2023-02-02 12:30:00,106.27,106.51,106.21,106.5,598983.0,105.6319,105.8704,105.5722,105.8605,598983.0
2023-02-02 12:40:00,106.5,106.5,106.12,106.12,573807.0,105.8605,105.8605,105.4828,105.4828,573807.0
2023-02-02 12:50:00,106.13,106.54,106.11,106.46,532607.0,105.4927,105.9003,105.4728,105.8207,532607.0
2023-02-02 13:00:00,106.46,106.59,106.25,106.52,889679.0,105.8207,105.95,105.612,105.8804,889679.0
2023-02-02 13:10:00,106.53,106.79,106.42,106.78,685124.0,105.8903,106.1488,105.781,106.1388,685124.0
2023-02-02 13:20:00,106.78,106.95,106.68,106.93,593288.0,106.1388,106.3078,106.0394,106.2879,593288.0
2023-02-02 13:30:00,106.94,107.2,106.87,107.1,554995.0,106.2979,106.5563,106.2283,106.4569,554995.0
2023-02-02 13:40:00,107.09,107.39,107.09,107.38,635395.0,106.447,106.7452,106.447,106.7352,635395.0
2023-02-02 13:50:00,107.38,107.73,107.37,107.72,714436.0,106.7352,107.0831,106.7253,107.0732,714436.0
2023-02-02 14:00:00,107.72,107.82,107.33,107.35,1040373.0,107.0732,107.1726,106.6855,106.7054,1040373.0
2023-02-02 14:10:00,107.35,107.41,106.76,106.89,796943.0,106.7054,106.765,106.1189,106.2482,796943.0
2023-02-02 14:20:00,106.89,106.92,106.71,106.81,651561.0,106.2482,106.278,106.0692,106.1686,651561.0
2023-02-02 14:30:00,106.81,106.9,106.3,106.52,981711.0,106.1686,106.2581,105.6617,105.8804,981711.0
2023-02-02 14:40:00,106.53,106.61,105.95,106.14,942832.0,105.8903,105.9698,105.3138,105.5027,942832.0
2023-02-02 14:50:00,106.15,106.42,106.03,106.14,970656.0,105.5126,105.781,105.3933,105.5027,970656.0
2023-02-02 15:00:00,106.14,106.5,105.93,106.22,946258.0,105.5027,105.8605,105.2939,105.5822,946258.0
2023-02-02 15:10:00,106.23,107.29,106.22,107.27,1276779.0,105.5921,106.6458,105.5822,106.6259,1276779.0
2023-02-02 15:20:00,107.28,107.57,107.21,107.44,1378993.0,106.6358,106.9241,106.5662,106.7949,1378993.0
2023-02-02 15:30:00,107.44,107.73,107.37,107.43,1344909.0,106.7949,107.0831,106.7253,106.7849,1344909.0
2023-02-02 15:40:00,107.44,107.5,107.11,107.19,1539129.0,106.7949,106.8545,106.4668,106.5464,1539129.0
2023-02-02 15:50:00,107.19,107.84,106.99,107.81,3511987.0,106.5464,107.1925,106.3476,107.1626,3511987.0
2023-02-03 09:30:00,102.93,103.68,102.58,103.12,4542536.0,102.3119,103.0574,101.964,102.5008,4542536.0
2023-02-03 09:40:00,103.14,104.79,102.94,104.6,4038969.0,102.5207,104.1608,102.3219,103.9719,4038969.0
2023-02-03 09:50:00,104.6,106.25,104.44,105.67,3490541.0,103.9719,105.612,103.8129,105.0355,3490541.0
2023-02-03 10:00:00,105.66,105.66,104.73,105.15,2271344.0,105.0255,105.0255,104.1011,104.5186,2271344.0
2023-02-03 10:10:00,105.15,106.28,104.47,105.85,1755774.0,104.5186,105.6418,103.8427,105.2144,1755774.0
2023-02-03 10:20:00,105.86,106.94,105.78,106.21,1966531.0,105.2243,106.2979,105.1448,105.5722,1966531.0
2023-02-03 10:30:00,106.22,107.49,106.2,107.42,2091579.0,105.5822,106.8446,105.5623,106.775,2091579.0
2023-02-03 10:40:00,107.41,107.57,106.59,107.0,1801123.0,106.765,106.9241,105.95,106.3575,1801123.0
2023-02-03 10:50:00,107.0,107.0,106.24,106.45,1359885.0,106.3575,106.3575,105.6021,105.8108,1359885.0
2023-02-03 11:00:00,106.45,107.17,106.4,106.99,1092089.0,105.8108,106.5265,105.7611,106.3476,1092089.0
2023-02-03 11:10:00,106.98,107.11,106.52,107.05,871019.0,106.3376,106.4668,105.8804,106.4072,871019.0
2023-02-03 11:20:00,107.06,107.07,106.53,106.87,964386.0,106.4171,106.4271,105.8903,106.2283,964386.0
2023-02-03 11:30:00,106.89,107.81,106.76,107.39,1328490.0,106.2482,107.1626,106.1189,106.7452,1328490.0
2023-02-03 11:40:00,107.39,107.66,107.05,107.07,868785.0,106.7452,107.0135,106.4072,106.4271,868785.0
2023-02-03 11:50:00,107.06,107.32,106.65,106.72,734848.0,106.4171,106.6756,106.0096,106.0792,734848.0
2023-02-03 12:00:00,106.73,107.1,106.6,106.89,797225.0,106.0891,106.4569,105.9599,106.2482,797225.0
2023-02-03 12:10:00,106.89,107.08,106.54,106.6,724332.0,106.2482,106.437,105.9003,105.9599,724332.0
2023-02-03 12:20:00,106.6,106.69,106.4,106.47,573388.0,105.9599,106.0494,105.7611,105.8307,573388.0
2023-02-03 12:30:00,106.47,106.48,105.91,105.95,740076.0,105.8307,105.8406,105.274,105.3138,740076.0
2023-02-03 12:40:00,105.94,106.46,105.85,106.22,574980.0,105.3039,105.8207,105.2144,105.5822,574980.0
2023-02-03 12:50:00,106.23,106.4,105.45,105.56,668805.0,105.5921,105.7611,104.8168,104.9261,668805.0
2023-02-03 13:00:00,105.56,105.72,105.28,105.37,755527.0,104.9261,105.0852,104.6478,104.7373,755527.0
2023-02-03 13:10:00,105.35,105.77,105.25,105.52,637505.0,104.7174,105.1349,104.618,104.8864,637505.0
2023-02-03 13:20:00,105.53,105.7,105.15,105.18,436443.0,104.8963,105.0653,104.5186,104.5484,436443.0
2023-02-03 13:30:00,105.17,105.19,104.74,105.03,746466.0,104.5385,104.5584,104.1111,104.3993,746466.0
2023-02-03 13:40:00,105.03,105.04,104.51,104.78,781033.0,104.3993,104.4093,103.8824,104.1508,781033.0
2023-02-03 13:50:00,104.79,105.33,104.79,105.2,750790.0,104.1608,104.6975,104.1608,104.5683,750790.0
2023-02-03 14:00:00,105.2,105.34,104.93,105.0,756740.0,104.5683,104.7075,104.2999,104.3695,756740.0
2023-02-03 14:10:00,105.0,105.03,104.4,104.43,630570.0,104.3695,104.3993,103.7731,103.8029,630570.0
2023-02-03 14:20:00,104.44,104.67,104.38,104.61,510516.0,103.8129,104.0415,103.7532,103.9818,510516.0
2023-02-03 14:30:00,104.59,104.76,104.42,104.69,567642.0,103.962,104.1309,103.793,104.0614,567642.0
2023-02-03 14:40:00,104.68,104.7,104.42,104.57,490519.0,104.0514,104.0713,103.793,103.9421,490519.0
2023-02-03 14:50:00,104.57,104.57,103.95,104.08,559865.0,103.9421,103.9421,103.3258,103.455,559865.0
2023-02-03 15:00:00,104.07,104.42,103.92,104.33,725084.0,103.4451,103.793,103.296,103.7035,725084.0
2023-02-03 15:10:00,104.33,104.78,104.26,104.56,634785.0,103.7035,104.1508,103.6339,103.9321,634785.0
2023-02-03 15:20:00,104.56,104.77,104.47,104.66,1008530.0,103.9321,104.1409,103.8427,104.0315,1008530.0
2023-02-03 15:30:00,104.66,104.76,104.54,104.62,900992.0,104.0315,104.1309,103.9123,103.9918,900992.0
2023-02-03 15:40:00,104.62,104.84,104.58,104.64,946975.0,103.9918,104.2105,103.952,104.0117,946975.0
2023-02-03 15:50:00,104.63,105.15,104.48,104.75,2614679.0,104.0017,104.5186,103.8526,104.121,2614679.0
2023-02-06 09:30:00,102.4,104.1,102.21,103.96,1943765.0,101.7851,103.4749,101.5963,103.3357,1943765.0
2023-02-06 09:40:00,103.98,104.36,103.36,103.62,1072654.0,103.3556,103.7333,102.7394,102.9978,1072654.0
2023-02-06 09:50:00,103.61,103.7,103.18,103.45,659912.0,102.9879,103.0773,102.5604,102.8288,659912.0
2023-02-06 10:00:00,103.47,103.87,103.16,103.33,874103.0,102.8487,103.2463,102.5406,102.7095,874103.0
2023-02-06 10:10:00,103.33,103.34,102.37,102.46,802290.0,102.7095,102.7195,101.7553,101.8448,802290.0
2023-02-06 10:20:00,102.46,102.51,102.03,102.09,732172.0,101.8448,101.8945,101.4173,101.477,732172.0
2023-02-06 10:30:00,102.09,102.41,101.88,102.28,866097.0,101.477,101.7951,101.2682,101.6658,866097.0
2023-02-06 10:40:00,102.28,102.56,102.21,102.54,563916.0,101.6658,101.9442,101.5963,101.9243,563916.0
2023-02-06 10:50:00,102.54,102.83,102.49,102.79,465103.0,101.9243,102.2125,101.8746,102.1728,465103.0
2023-02-06 11:00:00,102.8,102.81,102.27,102.3,462693.0,102.1827,102.1927,101.6559,101.6857,462693.0
2023-02-06 11:10:00,102.3,102.92,102.25,102.75,515828.0,101.6857,102.302,101.636,102.133,515828.0
2023-02-06 11:20:00,102.73,103.14,102.66,103.04,537365.0,102.1131,102.5207,102.0436,102.4213,537365.0
2023-02-06 11:30:00,103.05,103.43,102.98,103.32,606292.0,102.4312,102.8089,102.3616,102.6996,606292.0
2023-02-06 11:40:00,103.33,103.37,102.81,102.85,393360.0,102.7095,102.7493,102.1927,102.2324,393360.0
2023-02-06 11:50:00,102.85,103.04,102.74,102.9,298486.0,102.2324,102.4213,102.1231,102.2821,298486.0
2023-02-06 12:00:00,102.9,102.98,102.72,102.89,249541.0,102.2821,102.3616,102.1032,102.2722,249541.0
2023-02-06 12:10:00,102.89,102.94,102.0,102.59,504427.0,102.2722,102.3219,101.3875,101.974,504427.0
2023-02-06 12:20:00,102.59,103.01,102.58,102.93,321133.0,101.974,102.3915,101.964,102.3119,321133.0
2023-02-06 12:30:00,102.93,103.35,102.93,103.2,279129.0,102.3119,102.7294,102.3119,102.5803,279129.0
2023-02-06 12:40:00,103.19,103.36,103.11,103.19,250711.0,102.5704,102.7394,102.4909,102.5704,250711.0
2023-02-06 12:50:00,103.19,103.3,102.91,103.05,252505.0,102.5704,102.6797,102.2921,102.4312,252505.0
2023-02-06 13:00:00,103.05,103.12,102.85,102.97,222187.0,102.4312,102.5008,102.2324,102.3517,222187.0
2023-02-06 13:10:00,102.97,103.13,102.75,103.09,315546.0,102.3517,102.5107,102.133,102.471,315546.0
2023-02-06 13:20:00,103.09,103.1,102.62,102.71,353602.0,102.471,102.4809,102.0038,102.0933,353602.0
2023-02-06 13:30:00,102.7,102.82,102.5,102.54,276626.0,102.0833,102.2026,101.8845,101.9243,276626.0
2023-02-06 13:40:00,102.54,102.62,102.41,102.45,362267.0,101.9243,102.0038,101.7951,101.8348,362267.0
2023-02-06 13:50:00,102.45,102.6,102.4,102.6,602678.0,101.8348,101.9839,101.7851,101.9839,602678.0
2023-02-06 14:00:00,102.59,103.58,102.59,103.44,1883611.0,101.974,102.958,101.974,102.8189,1883611.0
2023-02-06 14:10:00,103.45,103.91,103.44,103.58,1211423.0,102.8288,103.286,102.8189,102.958,1211423.0
2023-02-06 14:20:00,103.58,103.76,103.22,103.29,732313.0,102.958,103.1369,102.6002,102.6698,732313.0
2023-02-06 14:30:00,103.29,103.36,103.08,103.18,492296.0,102.6698,102.7394,102.461,102.5604,492296.0
2023-02-06 14:40:00,103.17,103.2,102.96,103.19,397474.0,102.5505,102.5803,102.3418,102.5704,397474.0
2023-02-06 14:50:00,103.18,103.19,102.75,103.01,422696.0,102.5604,102.5704,102.133,102.3915,422696.0
2023-02-06 15:00:00,103.02,103.11,102.84,103.01,292090.0,102.4014,102.4909,102.2225,102.3915,292090.0
2023-02-06 15:10:00,103.02,103.03,102.66,102.82,378776.0,102.4014,102.4113,102.0436,102.2026,378776.0
2023-02-06 15:20:00,102.82,102.97,102.71,102.79,392845.0,102.2026,102.3517,102.0933,102.1728,392845.0
2023-02-06 15:30:00,102.79,103.02,102.64,102.92,432926.0,102.1728,102.4014,102.0237,102.302,432926.0
2023-02-06 15:40:00,102.92,103.03,102.72,102.74,444909.0,102.302,102.4113,102.1032,102.1231,444909.0
2023-02-06 15:50:00,102.74,103.34,102.74,102.9,1368114.0,102.1231,102.7195,102.1231,102.2821,1368114.0
2023-02-07 09:30:00,103.22,103.82,103.13,103.66,1927224.0,102.6002,103.1966,102.5107,103.0375,1927224.0
2023-02-07 09:40:00,103.68,103.93,103.39,103.55,1047267.0,103.0574,103.3059,102.7692,102.9282,1047267.0
2023-02-07 09:50:00,103.56,103.94,103.14,103.23,643964.0,102.9382,103.3159,102.5207,102.6101,643964.0
2023-02-07 10:00:00,103.23,103.57,103.17,103.19,696999.0,102.6101,102.9481,102.5505,102.5704,696999.0
2023-02-07 10:10:00,103.18,104.4,103.12,104.4,1349987.0,102.5604,103.7731,102.5008,103.7731,1349987.0
2023-02-07 10:20:00,104.4,104.75,104.15,104.39,1466496.0,103.7731,104.121,103.5246,103.7632,1466496.0
2023-02-07 10:30:00,104.39,104.74,104.15,104.47,1020109.0,103.7632,104.1111,103.5246,103.8427,1020109.0
2023-02-07 10:40:00,104.47,104.64,104.29,104.43,564974.0,103.8427,104.0117,103.6638,103.8029,564974.0
2023-02-07 10:50:00,104.44,104.6,104.28,104.38,475253.0,103.8129,103.9719,103.6538,103.7532,475253.0
2023-02-07 11:00:00,104.37,104.72,104.28,104.66,557562.0,103.7433,104.0912,103.6538,104.0315,557562.0
2023-02-07 11:10:00,104.66,104.93,104.61,104.86,982229.0,104.0315,104.2999,103.9818,104.2303,982229.0
2023-02-07 11:20:00,104.85,105.36,104.79,105.16,817749.0,104.2204,104.7273,104.1608,104.5285,817749.0
2023-02-07 11:30:00,105.15,105.55,105.06,105.33,966181.0,104.5186,104.9162,104.4291,104.6975,966181.0
2023-02-07 11:40:00,105.33,105.34,105.02,105.17,526441.0,104.6975,104.7075,104.3894,104.5385,526441.0
2023-02-07 11:50:00,105.18,105.34,105.1,105.16,440013.0,104.5484,104.7075,104.4689,104.5285,440013.0
2023-02-07 12:00:00,105.17,105.17,104.96,105.01,451165.0,104.5385,104.5385,104.3297,104.3794,451165.0
2023-02-07 12:10:00,105.02,105.16,104.75,104.8,416708.0,104.3894,104.5285,104.121,104.1707,416708.0
2023-02-07 12:20:00,104.8,104.86,104.6,104.81,487576.0,104.1707,104.2303,103.9719,104.1806,487576.0
2023-02-07 12:30:00,104.82,105.15,104.8,104.94,401797.0,104.1906,104.5186,104.1707,104.3099,401797.0
2023-02-07 12:40:00,104.93,106.25,104.67,106.22,1229557.0,104.2999,105.612,104.0415,105.5822,1229557.0
2023-02-07 12:50:00,106.24,106.7,105.96,106.36,1104109.0,105.6021,106.0593,105.3237,105.7213,1104109.0
2023-02-07 13:00:00,106.34,106.6,105.55,105.75,850549.0,105.7015,105.9599,104.9162,105.115,850549.0
2023-02-07 13:10:00,105.75,105.84,104.44,104.91,1261201.0,105.115,105.2045,103.8129,104.28,1261201.0
2023-02-07 13:20:00,104.89,105.06,104.35,104.45,930469.0,104.2602,104.4291,103.7234,103.8228,930469.0
2023-02-07 13:30:00,104.44,104.44,103.71,104.37,1154464.0,103.8129,103.8129,103.0872,103.7433,1154464.0
2023-02-07 13:40:00,104.4,104.77,104.01,104.2,781913.0,103.7731,104.1409,103.3854,103.5743,781913.0
2023-02-07 13:50:00,104.19,104.84,104.1,104.6,615220.0,103.5644,104.2105,103.4749,103.9719,615220.0
2023-02-07 14:00:00,104.59,105.58,104.55,105.43,647098.0,103.962,104.946,103.9222,104.7969,647098.0
2023-02-07 14:10:00,105.47,106.08,105.42,106.08,753368.0,104.8367,105.443,104.787,105.443,753368.0
2023-02-07 14:20:00,106.08,106.13,105.64,106.1,880589.0,105.443,105.4927,105.0057,105.4629,880589.0
2023-02-07 14:30:00,106.12,106.54,105.97,106.45,743826.0,105.4828,105.9003,105.3337,105.8108,743826.0
2023-02-07 14:40:00,106.45,106.66,106.35,106.58,612325.0,105.8108,106.0195,105.7114,105.94,612325.0
2023-02-07 14:50:00,106.59,106.86,106.51,106.69,699419.0,105.95,106.2183,105.8704,106.0494,699419.0
2023-02-07 15:00:00,106.69,106.92,106.24,106.31,947784.0,106.0494,106.278,105.6021,105.6716,947784.0
2023-02-07 15:10:00,106.31,106.85,106.3,106.8,678208.0,105.6716,106.2084,105.6617,106.1587,678208.0
2023-02-07 15:20:00,106.81,107.12,106.8,107.12,904666.0,106.1686,106.4768,106.1587,106.4768,904666.0
2023-02-07 15:30:00,107.13,107.34,107.06,107.33,1028197.0,106.4867,106.6955,106.4171,106.6855,1028197.0
2023-02-07 15:40:00,107.32,107.86,107.3,107.76,1663681.0,106.6756,107.2123,106.6557,107.1129,1663681.0
2023-02-07 15:50:00,107.76,108.18,107.56,107.65,3628954.0,107.1129,107.5304,106.9141,107.0036,3628954.0
2023-02-08 09:30:00,102.05,103.14,100.5,100.96,7559245.0,101.4372,102.5207,99.8965,100.3538,7559245.0
2023-02-08 09:40:00,100.96,101.8,100.95,101.08,3464081.0,100.3538,101.1887,100.3438,100.473,3464081.0
2023-02-08 09:50:00,101.08,101.54,100.6,101.46,2910595.0,100.473,100.9303,99.9959,100.8508,2910595.0
2023-02-08 10:00:00,101.44,101.47,100.55,100.74,2196222.0,100.8309,100.8607,99.9462,100.1351,2196222.0
2023-02-08 10:10:00,100.73,101.56,100.69,101.52,1940886.0,100.1251,100.9502,100.0854,100.9104,1940886.0
2023-02-08 10:20:00,101.53,101.63,100.66,100.73,1811401.0,100.9203,101.0197,100.0556,100.1251,1811401.0
2023-02-08 10:30:00,100.73,100.73,99.81,100.2,2791296.0,100.1251,100.1251,99.2107,99.5983,2791296.0
2023-02-08 10:40:00,100.2,100.27,99.63,99.66,1776629.0,99.5983,99.6679,99.0317,99.0616,1776629.0
2023-02-08 10:50:00,99.66,99.82,99.26,99.28,2280606.0,99.0616,99.2206,98.664,98.6839,2280606.0
2023-02-08 11:00:00,99.27,99.42,98.74,98.92,3138951.0,98.6739,98.823,98.1471,98.326,3138951.0
2023-02-08 11:10:00,98.94,99.32,98.84,99.14,2135541.0,98.3459,98.7236,98.2465,98.5447,2135541.0
2023-02-08 11:20:00,99.14,99.24,98.09,98.1,2422421.0,98.5447,98.6441,97.501,97.5109,2422421.0
2023-02-08 11:30:00,98.09,98.58,98.03,98.5,2513502.0,97.501,97.9881,97.4414,97.9085,2513502.0
2023-02-08 11:40:00,98.5,98.66,98.25,98.57,1833649.0,97.9085,98.0676,97.66,97.9781,1833649.0
2023-02-08 11:50:00,98.58,99.28,98.57,99.07,2476531.0,97.9881,98.6839,97.9781,98.4751,2476531.0
2023-02-08 12:00:00,99.1,99.12,98.5,98.91,1738263.0,98.5049,98.5248,97.9085,98.3161,1738263.0
2023-02-08 12:10:00,98.91,99.53,98.9,99.48,2178451.0,98.3161,98.9323,98.3061,98.8826,2178451.0
2023-02-08 12:20:00,99.48,99.68,99.43,99.56,1585128.0,98.8826,99.0814,98.8329,98.9622,1585128.0
2023-02-08 12:30:00,99.56,99.93,99.04,99.07,1499714.0,98.9622,99.3299,98.4453,98.4751,1499714.0
2023-02-08 12:40:00,99.08,99.39,98.97,99.37,907811.0,98.4851,98.7932,98.3757,98.7733,907811.0
2023-02-08 12:50:00,99.37,99.55,99.3,99.5,883556.0,98.7733,98.9522,98.7037,98.9025,883556.0
2023-02-08 13:00:00,99.49,99.84,99.41,99.61,1018209.0,98.8926,99.2405,98.8131,99.0119,1018209.0
2023-02-08 13:10:00,99.62,99.63,99.15,99.44,1118861.0,99.0218,99.0317,98.5546,98.8429,1118861.0
2023-02-08 13:20:00,99.44,99.5,99.0,99.02,1134876.0,98.8429,98.9025,98.4055,98.4254,1134876.0
2023-02-08 13:30:00,99.01,99.04,98.74,98.8,1473439.0,98.4155,98.4453,98.1471,98.2067,1473439.0
2023-02-08 13:40:00,98.8,98.86,98.58,98.84,1245132.0,98.2067,98.2664,97.9881,98.2465,1245132.0
2023-02-08 13:50:00,98.84,99.17,98.66,99.17,1082825.0,98.2465,98.5745,98.0676,98.5745,1082825.0
2023-02-08 14:00:00,99.16,99.31,98.92,99.3,1079497.0,98.5646,98.7137,98.326,98.7037,1079497.0
2023-02-08 14:10:00,99.3,99.55,99.16,99.5,1137382.0,98.7037,98.9522,98.5646,98.9025,1137382.0
2023-02-08 14:20:00,99.5,99.52,99.19,99.27,581739.0,98.9025,98.9224,98.5944,98.6739,581739.0
2023-02-08 14:30:00,99.26,99.73,99.23,99.7,889426.0,98.664,99.1311,98.6342,99.1013,889426.0
2023-02-08 14:40:00,99.7,99.73,99.3,99.35,802684.0,99.1013,99.1311,98.7037,98.7534,802684.0
2023-02-08 14:50:00,99.34,99.81,99.34,99.71,811161.0,98.7435,99.2107,98.7435,99.1113,811161.0
2023-02-08 15:00:00,99.7,99.72,99.11,99.18,991620.0,99.1013,99.1212,98.5149,98.5845,991620.0
2023-02-08 15:10:00,99.17,99.18,98.96,98.97,1037603.0,98.5745,98.5845,98.3658,98.3757,1037603.0
2023-02-08 15:20:00,98.98,99.38,98.97,99.27,1019958.0,98.3857,98.7833,98.3757,98.6739,1019958.0
2023-02-08 15:30:00,99.26,99.45,99.23,99.36,854276.0,98.664,98.8528,98.6342,98.7634,854276.0
2023-02-08 15:40:00,99.37,99.5,99.18,99.26,1494307.0,98.7733,98.9025,98.5845,98.664,1494307.0
2023-02-08 15:50:00,99.27,99.54,99.22,99.4,3256470.0,98.6739,98.9423,98.6242,98.8031,3256470.0
2023-02-09 09:30:00,99.99,100.03,97.3,97.49,6091230.0,99.3896,99.4293,96.7157,96.9046,6091230.0
2023-02-09 09:40:00,97.49,97.67,96.22,97.31,5165795.0,96.9046,97.0835,95.6422,96.7257,5165795.0
2023-02-09 09:50:00,97.3,97.54,96.41,96.66,3368956.0,96.7157,96.9543,95.8311,96.0796,3368956.0
2023-02-09 10:00:00,96.66,96.72,95.6,96.03,4345489.0,96.0796,96.1392,95.0259,95.4534,4345489.0
2023-02-09 10:10:00,96.03,96.61,95.94,96.24,2867789.0,95.4534,96.0299,95.3639,95.6621,2867789.0
2023-02-09 10:20:00,96.24,96.49,95.51,95.55,2456761.0,95.6621,95.9106,94.9365,94.9762,2456761.0
2023-02-09 10:30:00,95.54,95.77,95.31,95.65,2624137.0,94.9663,95.1949,94.7377,95.0756,2624137.0
2023-02-09 10:40:00,95.65,95.78,95.49,95.67,1836726.0,95.0756,95.2049,94.9166,95.0955,1836726.0
2023-02-09 10:50:00,95.68,95.7,95.27,95.45,2181497.0,95.1055,95.1253,94.6979,94.8768,2181497.0
2023-02-09 11:00:00,95.45,95.47,94.51,94.77,3976111.0,94.8768,94.8967,93.9425,94.2009,3976111.0
2023-02-09 11:10:00,94.77,95.08,94.54,94.63,2927849.0,94.2009,94.5091,93.9723,94.0618,2927849.0
2023-02-09 11:20:00,94.64,94.7,94.29,94.68,2282396.0,94.0717,94.1314,93.7238,94.1115,2282396.0
2023-02-09 11:30:00,94.69,94.93,94.27,94.29,2501613.0,94.1214,94.36,93.7039,93.7238,2501613.0
2023-02-09 11:40:00,94.29,94.56,93.88,93.99,3686944.0,93.7238,93.9922,93.3163,93.4256,3686944.0
2023-02-09 11:50:00,93.99,94.25,93.85,94.2,3233335.0,93.4256,93.6841,93.2865,93.6344,3233335.0
2023-02-09 12:00:00,94.2,94.49,94.05,94.23,2305725.0,93.6344,93.9226,93.4853,93.6642,2305725.0
2023-02-09 12:10:00,94.25,94.4,94.03,94.36,1947099.0,93.6841,93.8332,93.4654,93.7934,1947099.0
2023-02-09 12:20:00,94.36,94.41,94.09,94.09,1958811.0,93.7934,93.8431,93.525,93.525,1958811.0
2023-02-09 12:30:00,94.09,94.2,93.63,93.73,2992734.0,93.525,93.6344,93.0678,93.1672,2992734.0
2023-02-09 12:40:00,93.73,93.9,93.64,93.88,1639744.0,93.1672,93.3362,93.0777,93.3163,1639744.0
2023-02-09 12:50:00,93.87,94.07,93.71,94.05,1738369.0,93.3063,93.5051,93.1473,93.4853,1738369.0
2023-02-09 13:00:00,94.05,94.25,93.91,94.11,1557792.0,93.4853,93.6841,93.3461,93.5449,1557792.0
2023-02-09 13:10:00,94.1,94.34,94.08,94.31,1392548.0,93.535,93.7735,93.5151,93.7437,1392548.0
2023-02-09 13:20:00,94.32,94.78,94.29,94.75,2117408.0,93.7536,94.2109,93.7238,94.1811,2117408.0
2023-02-09 13:30:00,94.75,95.06,94.65,94.67,2283457.0,94.1811,94.4892,94.0817,94.1015,2283457.0
2023-02-09 13:40:00,94.66,94.98,94.49,94.93,1275947.0,94.0916,94.4097,93.9226,94.36,1275947.0
2023-02-09 13:50:00,94.94,95.05,94.71,94.99,1449673.0,94.3699,94.4793,94.1413,94.4196,1449673.0
2023-02-09 14:00:00,94.98,95.16,94.76,94.79,1422582.0,94.4097,94.5886,94.191,94.2208,1422582.0
2023-02-09 14:10:00,94.79,94.79,94.15,94.31,1436340.0,94.2208,94.2208,93.5847,93.7437,1436340.0
2023-02-09 14:20:00,94.3,94.37,94.01,94.05,1353995.0,93.7338,93.8033,93.4455,93.4853,1353995.0
2023-02-09 14:30:00,94.05,94.41,94.04,94.26,1246946.0,93.4853,93.8431,93.4753,93.694,1246946.0
2023-02-09 14:40:00,94.26,94.45,94.17,94.29,996111.0,93.694,93.8829,93.6045,93.7238,996111.0
2023-02-09 14:50:00,94.28,94.35,94.2,94.26,964038.0,93.7139,93.7835,93.6344,93.694,964038.0
2023-02-09 15:00:00,94.25,94.4,93.91,94.36,1418732.0,93.6841,93.8332,93.3461,93.7934,1418732.0
2023-02-09 15:10:00,94.36,94.53,94.24,94.38,1328526.0,93.7934,93.9624,93.6741,93.8133,1328526.0
2023-02-09 15:20:00,94.38,94.47,94.26,94.31,1400124.0,93.8133,93.9027,93.694,93.7437,1400124.0
2023-02-09 15:30:00,94.32,94.63,94.21,94.53,1770826.0,93.7536,94.0618,93.6443,93.9624,1770826.0
2023-02-09 15:40:00,94.53,94.77,94.43,94.7,1748851.0,93.9624,94.2009,93.863,94.1314,1748851.0
2023-02-09 15:50:00,94.69,95.27,94.69,94.98,5447163.0,94.1214,94.6979,94.1214,94.4097,5447163.0
2023-02-10 09:30:00,95.42,96.75,95.34,95.86,4361294.0,94.847,96.169,94.7675,95.2844,4361294.0
2023-02-10 09:40:00,95.86,96.03,95.04,95.95,2041960.0,95.2844,95.4534,94.4693,95.3738,2041960.0
2023-02-10 09:50:00,95.95,96.19,95.15,95.32,1375848.0,95.3738,95.6124,94.5787,94.7476,1375848.0
2023-02-10 10:00:00,95.32,95.35,94.74,94.97,1874454.0,94.7476,94.7774,94.1711,94.3997,1874454.0
2023-02-10 10:10:00,94.98,95.83,94.96,95.69,1916017.0,94.4097,95.2546,94.3898,95.1154,1916017.0
2023-02-10 10:20:00,95.7,95.82,95.35,95.48,1453658.0,95.1253,95.2446,94.7774,94.9067,1453658.0
2023-02-10 10:30:00,95.5,95.95,95.43,95.56,1355999.0,94.9265,95.3738,94.857,94.9862,1355999.0
2023-02-10 10:40:00,95.55,95.55,95.18,95.42,1064305.0,94.9762,94.9762,94.6085,94.847,1064305.0
2023-02-10 10:50:00,95.43,95.56,95.16,95.43,893546.0,94.857,94.9862,94.5886,94.857,893546.0
2023-02-10 11:00:00,95.42,95.53,95.14,95.33,576281.0,94.847,94.9564,94.5687,94.7576,576281.0
2023-02-10 11:10:00,95.33,95.45,94.99,95.23,775246.0,94.7576,94.8768,94.4196,94.6582,775246.0
2023-02-10 11:20:00,95.23,95.3,94.91,94.92,761796.0,94.6582,94.7277,94.3401,94.35,761796.0
2023-02-10 11:30:00,94.92,95.0,94.69,94.77,854701.0,94.35,94.4296,94.1214,94.2009,854701.0
2023-02-10 11:40:00,94.75,95.09,94.68,95.06,710604.0,94.1811,94.519,94.1115,94.4892,710604.0
2023-02-10 11:50:00,95.06,95.1,94.58,94.61,885293.0,94.4892,94.529,94.0121,94.0419,885293.0
2023-02-10 12:00:00,94.6,94.66,94.25,94.29,1134433.0,94.032,94.0916,93.6841,93.7238,1134433.0
2023-02-10 12:10:00,94.28,94.61,94.27,94.53,918947.0,93.7139,94.0419,93.7039,93.9624,918947.0
2023-02-10 12:20:00,94.53,94.81,94.44,94.77,878552.0,93.9624,94.2407,93.8729,94.2009,878552.0
2023-02-10 12:30:00,94.77,94.95,94.45,94.48,901515.0,94.2009,94.3799,93.8829,93.9127,901515.0
2023-02-10 12:40:00,94.48,94.76,94.48,94.61,880408.0,93.9127,94.191,93.9127,94.0419,880408.0
2023-02-10 12:50:00,94.61,94.87,94.56,94.76,663179.0,94.0419,94.3003,93.9922,94.191,663179.0
2023-02-10 13:00:00,94.75,95.0,94.74,94.86,843263.0,94.1811,94.4296,94.1711,94.2904,843263.0
2023-02-10 13:10:00,94.87,95.15,94.83,95.09,717083.0,94.3003,94.5787,94.2606,94.519,717083.0
2023-02-10 13:20:00,95.09,95.35,95.02,95.03,691609.0,94.519,94.7774,94.4494,94.4594,691609.0
2023-02-10 13:30:00,95.02,95.14,94.91,95.12,554658.0,94.4494,94.5687,94.3401,94.5488,554658.0
2023-02-10 13:40:00,95.11,95.13,94.85,95.1,561847.0,94.5389,94.5588,94.2805,94.529,561847.0
2023-02-10 13:50:00,95.1,95.11,94.9,94.91,472556.0,94.529,94.5389,94.3302,94.3401,472556.0
2023-02-10 14:00:00,94.91,94.95,94.69,94.76,593733.0,94.3401,94.3799,94.1214,94.191,593733.0
2023-02-10 14:10:00,94.76,94.9,94.68,94.74,883979.0,94.191,94.3302,94.1115,94.1711,883979.0
2023-02-10 14:20:00,94.75,94.78,94.5,94.52,508355.0,94.1811,94.2109,93.9326,93.9524,508355.0
2023-02-10 14:30:00,94.52,94.72,94.43,94.58,649663.0,93.9524,94.1512,93.863,94.0121,649663.0
2023-02-10 14:40:00,94.58,94.61,94.39,94.45,671756.0,94.0121,94.0419,93.8232,93.8829,671756.0
2023-02-10 14:50:00,94.45,94.72,94.44,94.58,695057.0,93.8829,94.1512,93.8729,94.0121,695057.0
2023-02-10 15:00:00,94.59,94.67,94.44,94.47,880587.0,94.022,94.1015,93.8729,93.9027,880587.0
2023-02-10 15:10:00,94.48,94.62,94.3,94.38,900781.0,93.9127,94.0518,93.7338,93.8133,900781.0
2023-02-10 15:20:00,94.38,94.48,94.32,94.45,714484.0,93.8133,93.9127,93.7536,93.8829,714484.0
2023-02-10 15:30:00,94.45,94.66,94.37,94.64,881704.0,93.8829,94.0916,93.8033,94.0717,881704.0
2023-02-10 15:40:00,94.64,94.77,94.46,94.71,1249719.0,94.0717,94.2009,93.8928,94.1413,1249719.0
2023-02-10 15:50:00,94.72,94.78,94.4,94.57,2616208.0,94.1512,94.2109,93.8332,94.0021,2616208.0
2023-02-13 09:30:00,94.74,95.01,94.3,94.73,3107332.0,94.1711,94.4395,93.7338,94.1612,3107332.0
2023-02-13 09:40:00,94.72,95.14,94.42,94.74,2202901.0,94.1512,94.5687,93.853,94.1711,2202901.0
2023-02-13 09:50:00,94.74,95.12,94.45,95.02,1356949.0,94.1711,94.5488,93.8829,94.4494,1356949.0
2023-02-13 10:00:00,95.02,95.2,94.49,94.5,1397093.0,94.4494,94.6283,93.9226,93.9326,1397093.0
2023-02-13 10:10:00,94.5,94.64,94.07,94.47,1516794.0,93.9326,94.0717,93.5051,93.9027,1516794.0
2023-02-13 10:20:00,94.47,94.54,94.15,94.4,1023871.0,93.9027,93.9723,93.5847,93.8332,1023871.0
2023-02-13 10:30:00,94.41,94.46,93.88,93.9,1250625.0,93.8431,93.8928,93.3163,93.3362,1250625.0
2023-02-13 10:40:00,93.89,94.11,93.84,94.05,1285895.0,93.3262,93.5449,93.2765,93.4853,1285895.0
2023-02-13 10:50:00,94.06,94.4,93.98,94.15,1059499.0,93.4952,93.8332,93.4157,93.5847,1059499.0
2023-02-13 11:00:00,94.16,94.54,94.15,94.48,848836.0,93.5946,93.9723,93.5847,93.9127,848836.0
2023-02-13 11:10:00,94.48,94.74,94.35,94.66,968424.0,93.9127,94.1711,93.7835,94.0916,968424.0
2023-02-13 11:20:00,94.67,94.8,94.38,94.45,828593.0,94.1015,94.2308,93.8133,93.8829,828593.0
2023-02-13 11:30:00,94.46,94.5,93.98,94.04,1280191.0,93.8928,93.9326,93.4157,93.4753,1280191.0
2023-02-13 11:40:00,94.03,94.41,94.02,94.25,980489.0,93.4654,93.8431,93.4554,93.6841,980489.0
2023-02-13 11:50:00,94.25,94.31,94.12,94.3,790795.0,93.6841,93.7437,93.5548,93.7338,790795.0
2023-02-13 12:00:00,94.29,94.36,94.22,94.3,747484.0,93.7238,93.7934,93.6542,93.7338,747484.0
2023-02-13 12:10:00,94.29,94.49,94.27,94.45,542924.0,93.7238,93.9226,93.7039,93.8829,542924.0
2023-02-13 12:20:00,94.46,94.55,94.37,94.42,801475.0,93.8928,93.9823,93.8033,93.853,801475.0
2023-02-13 12:30:00,94.43,94.77,94.34,94.74,840897.0,93.863,94.2009,93.7735,94.1711,840897.0
2023-02-13 12:40:00,94.73,94.77,94.57,94.65,892913.0,94.1612,94.2009,94.0021,94.0817,892913.0
2023-02-13 12:50:00,94.65,94.78,94.54,94.55,779123.0,94.0817,94.2109,93.9723,93.9823,779123.0
2023-02-13 13:00:00,94.55,94.56,94.29,94.3,568787.0,93.9823,93.9922,93.7238,93.7338,568787.0
2023-02-13 13:10:00,94.3,94.46,94.21,94.37,457308.0,93.7338,93.8928,93.6443,93.8033,457308.0
2023-02-13 13:20:00,94.37,94.88,94.31,94.88,574076.0,93.8033,94.3103,93.7437,94.3103,574076.0
2023-02-13 13:30:00,94.87,94.96,94.74,94.87,823142.0,94.3003,94.3898,94.1711,94.3003,823142.0
2023-02-13 13:40:00,94.87,94.88,94.5,94.67,574829.0,94.3003,94.3103,93.9326,94.1015,574829.0
2023-02-13 13:50:00,94.67,94.85,94.66,94.83,467290.0,94.1015,94.2805,94.0916,94.2606,467290.0
2023-02-13 14:00:00,94.83,94.87,94.6,94.64,499864.0,94.2606,94.3003,94.032,94.0717,499864.0
2023-02-13 14:10:00,94.65,94.69,94.48,94.56,463637.0,94.0817,94.1214,93.9127,93.9922,463637.0
2023-02-13 14:20:00,94.56,94.63,94.45,94.46,535463.0,93.9922,94.0618,93.8829,93.8928,535463.0
2023-02-13 14:30:00,94.47,94.61,94.32,94.47,568528.0,93.9027,94.0419,93.7536,93.9027,568528.0
2023-02-13 14:40:00,94.48,94.48,94.14,94.15,740620.0,93.9127,93.9127,93.5747,93.5847,740620.0
2023-02-13 14:50:00,94.15,94.32,94.12,94.28,595205.0,93.5847,93.7536,93.5548,93.7139,595205.0
2023-02-13 15:00:00,94.27,94.41,94.1,94.32,605477.0,93.7039,93.8431,93.535,93.7536,605477.0
2023-02-13 15:10:00,94.32,94.45,94.29,94.42,529941.0,93.7536,93.8829,93.7238,93.853,529941.0
2023-02-13 15:20:00,94.42,94.54,94.32,94.39,690589.0,93.853,93.9723,93.7536,93.8232,690589.0
2023-02-13 15:30:00,94.39,94.58,94.38,94.56,613060.0,93.8232,94.0121,93.8133,93.9922,613060.0
2023-02-13 15:40:00,94.56,94.65,94.43,94.56,849937.0,93.9922,94.0817,93.863,93.9922,849937.0
2023-02-13 15:50:00,94.53,94.65,94.35,94.63,2052555.0,93.9624,94.0817,93.7835,94.0618,2052555.0
2023-02-14 09:30:00,94.41,94.59,93.28,93.94,3082581.0,93.8431,94.022,92.7199,93.3759,3082581.0
2023-02-14 09:40:00,93.93,94.16,93.44,93.92,1802245.0,93.366,93.5946,92.8789,93.356,1802245.0
2023-02-14 09:50:00,93.92,94.07,93.57,93.84,1573159.0,93.356,93.5051,93.0081,93.2765,1573159.0
2023-02-14 10:00:00,93.84,94.29,93.84,94.13,2067092.0,93.2765,93.7238,93.2765,93.5648,2067092.0
2023-02-14 10:10:00,94.14,94.19,93.77,93.87,1458219.0,93.5747,93.6244,93.2069,93.3063,1458219.0
2023-02-14 10:20:00,93.87,94.02,93.71,93.72,1281714.0,93.3063,93.4554,93.1473,93.1572,1281714.0
2023-02-14 10:30:00,93.72,93.9,92.88,92.91,1688567.0,93.1572,93.3362,92.3223,92.3521,1688567.0
2023-02-14 10:40:00,92.91,93.12,92.5,93.0,1744397.0,92.3521,92.5608,91.9446,92.4416,1744397.0
2023-02-14 10:50:00,93.0,93.07,92.79,92.92,1253777.0,92.4416,92.5111,92.2328,92.362,1253777.0
2023-02-14 11:00:00,92.94,93.42,92.91,93.01,933621.0,92.3819,92.859,92.3521,92.4515,933621.0
2023-02-14 11:10:00,93.01,93.25,93.0,93.22,600695.0,92.4515,92.6901,92.4416,92.6602,600695.0
2023-02-14 11:20:00,93.22,93.23,92.69,92.73,998794.0,92.6602,92.6702,92.1334,92.1732,998794.0
2023-02-14 11:30:00,92.74,92.74,92.33,92.36,1082067.0,92.1831,92.1831,91.7756,91.8054,1082067.0
2023-02-14 11:40:00,92.36,92.63,92.26,92.55,1117626.0,91.8054,92.0738,91.706,91.9943,1117626.0
2023-02-14 11:50:00,92.55,92.73,92.27,92.66,638118.0,91.9943,92.1732,91.7159,92.1036,638118.0
2023-02-14 12:00:00,92.66,92.84,92.53,92.69,582317.0,92.1036,92.2825,91.9744,92.1334,582317.0
2023-02-14 12:10:00,92.68,93.07,92.66,92.96,864082.0,92.1235,92.5111,92.1036,92.4018,864082.0
2023-02-14 12:20:00,92.96,93.23,92.85,93.03,586602.0,92.4018,92.6702,92.2925,92.4714,586602.0
2023-02-14 12:30:00,93.04,93.36,93.01,93.28,767120.0,92.4813,92.7994,92.4515,92.7199,767120.0
2023-02-14 12:40:00,93.27,93.5,93.11,93.17,701555.0,92.7099,92.9386,92.5509,92.6105,701555.0
2023-02-14 12:50:00,93.16,93.28,92.95,93.21,451074.0,92.6006,92.7199,92.3919,92.6503,451074.0
2023-02-14 13:00:00,93.22,94.0,93.2,93.63,1302927.0,92.6602,93.4356,92.6404,93.0678,1302927.0
2023-02-14 13:10:00,93.64,94.07,93.55,93.87,788877.0,93.0777,93.5051,92.9883,93.3063,788877.0
2023-02-14 13:20:00,93.88,94.02,93.71,93.79,487744.0,93.3163,93.4554,93.1473,93.2268,487744.0
2023-02-14 13:30:00,93.8,93.93,93.72,93.88,533532.0,93.2368,93.366,93.1572,93.3163,533532.0
2023-02-14 13:40:00,93.89,93.91,93.55,93.69,647127.0,93.3262,93.3461,92.9883,93.1274,647127.0
2023-02-14 13:50:00,93.69,93.87,93.6,93.67,440699.0,93.1274,93.3063,93.038,93.1075,440699.0
2023-02-14 14:00:00,93.67,93.82,93.26,93.44,612673.0,93.1075,93.2566,92.7,92.8789,612673.0
2023-02-14 14:10:00,93.44,93.89,93.43,93.79,585312.0,92.8789,93.3262,92.869,93.2268,585312.0
2023-02-14 14:20:00,93.79,93.91,93.71,93.76,514775.0,93.2268,93.3461,93.1473,93.197,514775.0
2023-02-14 14:30:00,93.76,93.98,93.74,93.93,603877.0,93.197,93.4157,93.1771,93.366,603877.0
2023-02-14 14:40:00,93.93,94.02,93.81,94.01,710377.0,93.366,93.4554,93.2467,93.4455,710377.0
2023-02-14 14:50:00,94.02,94.22,93.81,94.16,983690.0,93.4554,93.6542,93.2467,93.5946,983690.0
2023-02-14 15:00:00,94.16,94.23,93.85,93.89,950106.0,93.5946,93.6642,93.2865,93.3262,950106.0
2023-02-14 15:10:00,93.89,94.24,93.79,94.18,846302.0,93.3262,93.6741,93.2268,93.6145,846302.0
2023-02-14 15:20:00,94.18,94.73,94.17,94.53,1612443.0,93.6145,94.1612,93.6045,93.9624,1612443.0
2023-02-14 15:30:00,94.54,94.67,94.42,94.65,1022100.0,93.9723,94.1015,93.853,94.0817,1022100.0
2023-02-14 15:40:00,94.65,94.85,94.6,94.81,1246839.0,94.0817,94.2805,94.032,94.2407,1246839.0
2023-02-14 15:50:00,94.81,94.85,94.62,94.63,2615470.0,94.2407,94.2805,94.0518,94.0618,2615470.0
2023-02-15 09:30:00,94.49,95.19,94.15,94.65,2440149.0,93.9226,94.6184,93.5847,94.0817,2440149.0
2023-02-15 09:40:00,94.65,94.93,94.37,94.87,1148871.0,94.0817,94.36,93.8033,94.3003,1148871.0
2023-02-15 09:50:00,94.88,95.05,94.17,94.38,1481858.0,94.3103,94.4793,93.6045,93.8133,1481858.0
2023-02-15 10:00:00,94.39,94.72,94.24,94.32,817831.0,93.8232,94.1512,93.6741,93.7536,817831.0
2023-02-15 10:10:00,94.33,95.05,94.26,95.04,965329.0,93.7636,94.4793,93.694,94.4693,965329.0
2023-02-15 10:20:00,95.04,95.13,94.83,94.88,882111.0,94.4693,94.5588,94.2606,94.3103,882111.0
2023-02-15 10:30:00,94.9,95.27,94.76,95.14,1327058.0,94.3302,94.6979,94.191,94.5687,1327058.0
2023-02-15 10:40:00,95.15,95.23,94.91,95.0,907880.0,94.5787,94.6582,94.3401,94.4296,907880.0
2023-02-15 10:50:00,95.01,95.21,94.93,95.19,777520.0,94.4395,94.6383,94.36,94.6184,777520.0
2023-02-15 11:00:00,95.19,95.56,95.17,95.45,1360978.0,94.6184,94.9862,94.5985,94.8768,1360978.0
2023-02-15 11:10:00,95.45,95.59,95.34,95.46,932980.0,94.8768,95.016,94.7675,94.8868,932980.0
2023-02-15 11:20:00,95.47,96.31,95.45,96.23,1668150.0,94.8967,95.7317,94.8768,95.6522,1668150.0
2023-02-15 11:30:00,96.23,96.58,95.94,96.57,1520439.0,95.6522,96.0001,95.3639,95.9901,1520439.0
2023-02-15 11:40:00,96.58,96.85,96.37,96.59,1870422.0,96.0001,96.2684,95.7913,96.01,1870422.0
2023-02-15 11:50:00,96.59,96.61,96.21,96.22,912670.0,96.01,96.0299,95.6323,95.6422,912670.0
2023-02-15 12:00:00,96.23,96.51,96.07,96.08,1160059.0,95.6522,95.9305,95.4931,95.5031,1160059.0
2023-02-15 12:10:00,96.08,96.39,95.96,96.3,792591.0,95.5031,95.8112,95.3838,95.7217,792591.0
2023-02-15 12:20:00,96.29,96.3,95.92,96.08,647531.0,95.7118,95.7217,95.344,95.5031,647531.0
2023-02-15 12:30:00,96.08,96.43,95.96,96.14,722235.0,95.5031,95.851,95.3838,95.5627,722235.0
2023-02-15 12:40:00,96.14,96.38,96.12,96.26,477082.0,95.5627,95.8013,95.5428,95.682,477082.0
2023-02-15 12:50:00,96.27,96.44,96.11,96.17,630334.0,95.6919,95.8609,95.5329,95.5925,630334.0
2023-02-15 13:00:00,96.18,96.27,96.06,96.23,457409.0,95.6025,95.6919,95.4832,95.6522,457409.0
2023-02-15 13:10:00,96.23,96.53,96.21,96.38,681509.0,95.6522,95.9504,95.6323,95.8013,681509.0
2023-02-15 13:20:00,96.38,96.44,96.34,96.44,426366.0,95.8013,95.8609,95.7615,95.8609,426366.0
2023-02-15 13:30:00,96.44,96.52,96.23,96.4,499236.0,95.8609,95.9404,95.6522,95.8211,499236.0
2023-02-15 13:40:00,96.4,96.7,96.34,96.52,664067.0,95.8211,96.1193,95.7615,95.9404,664067.0
2023-02-15 13:50:00,96.52,96.62,96.37,96.62,510666.0,95.9404,96.0398,95.7913,96.0398,510666.0
2023-02-15 14:00:00,96.62,96.86,96.57,96.83,811386.0,96.0398,96.2784,95.9901,96.2486,811386.0
2023-02-15 14:10:00,96.83,97.0,96.79,96.81,819462.0,96.2486,96.4175,96.2088,96.2287,819462.0
2023-02-15 14:20:00,96.82,97.12,96.79,96.88,1078266.0,96.2386,96.5368,96.2088,96.2983,1078266.0
2023-02-15 14:30:00,96.87,96.93,96.81,96.86,450250.0,96.2883,96.348,96.2287,96.2784,450250.0
2023-02-15 14:40:00,96.86,97.05,96.8,96.83,465456.0,96.2784,96.4672,96.2187,96.2486,465456.0
2023-02-15 14:50:00,96.83,96.83,96.59,96.68,768332.0,96.2486,96.2486,96.01,96.0995,768332.0
2023-02-15 15:00:00,96.69,96.82,96.66,96.7,628340.0,96.1094,96.2386,96.0796,96.1193,628340.0
2023-02-15 15:10:00,96.71,96.81,96.53,96.62,783500.0,96.1293,96.2287,95.9504,96.0398,783500.0
2023-02-15 15:20:00,96.62,96.73,96.51,96.58,1133345.0,96.0398,96.1492,95.9305,96.0001,1133345.0
2023-02-15 15:30:00,96.59,96.78,96.57,96.63,802145.0,96.01,96.1989,95.9901,96.0498,802145.0
2023-02-15 15:40:00,96.63,96.66,96.43,96.54,1125465.0,96.0498,96.0796,95.851,95.9603,1125465.0
2023-02-15 15:50:00,96.55,96.97,96.38,96.97,3015574.0,95.9702,96.3877,95.8013,96.3877,3015574.0
2023-02-16 09:30:00,95.37,95.85,94.74,95.43,2838042.0,94.7973,95.2744,94.1711,94.857,2838042.0
2023-02-16 09:40:00,95.43,96.11,95.27,95.96,1977603.0,94.857,95.5329,94.6979,95.3838,1977603.0
2023-02-16 09:50:00,95.98,96.52,95.93,96.1,1161878.0,95.4037,95.9404,95.354,95.5229,1161878.0
2023-02-16 10:00:00,96.13,96.65,95.62,96.52,1015503.0,95.5528,96.0696,95.0458,95.9404,1015503.0
2023-02-16 10:10:00,96.51,96.75,96.26,96.45,788005.0,95.9305,96.169,95.682,95.8708,788005.0
2023-02-16 10:20:00,96.46,96.81,96.42,96.6,787706.0,95.8808,96.2287,95.841,96.0199,787706.0
2023-02-16 10:30:00,96.6,96.97,96.49,96.91,650607.0,96.0199,96.3877,95.9106,96.3281,650607.0
2023-02-16 10:40:00,96.91,97.42,96.65,97.41,1542180.0,96.3281,96.835,96.0696,96.8251,1542180.0
2023-02-16 10:50:00,97.41,97.59,97.13,97.55,1680393.0,96.8251,97.004,96.5468,96.9642,1680393.0
2023-02-16 11:00:00,97.55,97.68,97.3,97.34,1016893.0,96.9642,97.0935,96.7157,96.7555,1016893.0
2023-02-16 11:10:00,97.35,97.45,97.01,97.13,698102.0,96.7654,96.8648,96.4275,96.5468,698102.0
2023-02-16 11:20:00,97.13,97.15,96.69,96.81,1043615.0,96.5468,96.5666,96.1094,96.2287,1043615.0
2023-02-16 11:30:00,96.82,96.94,96.53,96.69,819270.0,96.2386,96.3579,95.9504,96.1094,819270.0
2023-02-16 11:40:00,96.7,97.09,96.64,97.01,485637.0,96.1193,96.507,96.0597,96.4275,485637.0
2023-02-16 11:50:00,97.01,97.05,96.81,96.95,381998.0,96.4275,96.4672,96.2287,96.3678,381998.0
2023-02-16 12:00:00,96.95,96.99,96.53,96.83,650840.0,96.3678,96.4076,95.9504,96.2486,650840.0
2023-02-16 12:10:00,96.84,96.93,96.33,96.36,358655.0,96.2585,96.348,95.7516,95.7814,358655.0
2023-02-16 12:20:00,96.37,96.69,96.26,96.65,515111.0,95.7913,96.1094,95.682,96.0696,515111.0
2023-02-16 12:30:00,96.65,97.05,96.63,96.97,496605.0,96.0696,96.4672,96.0498,96.3877,496605.0
2023-02-16 12:40:00,96.98,97.06,96.91,96.94,393914.0,96.3977,96.4772,96.3281,96.3579,393914.0
2023-02-16 12:50:00,96.94,96.99,96.5,96.59,496122.0,96.3579,96.4076,95.9205,96.01,496122.0
2023-02-16 13:00:00,96.6,96.82,96.56,96.73,429593.0,96.0199,96.2386,95.9802,96.1492,429593.0
2023-02-16 13:10:00,96.74,96.82,96.53,96.65,281636.0,96.1591,96.2386,95.9504,96.0696,281636.0
2023-02-16 13:20:00,96.64,96.76,96.4,96.4,311903.0,96.0597,96.179,95.8211,95.8211,311903.0
2023-02-16 13:30:00,96.42,96.72,96.36,96.69,308991.0,95.841,96.1392,95.7814,96.1094,308991.0
2023-02-16 13:40:00,96.69,96.98,96.65,96.87,438825.0,96.1094,96.3977,96.0696,96.2883,438825.0
2023-02-16 13:50:00,96.87,96.93,96.76,96.83,286720.0,96.2883,96.348,96.179,96.2486,286720.0
2023-02-16 14:00:00,96.83,96.89,96.63,96.69,507804.0,96.2486,96.3082,96.0498,96.1094,507804.0
2023-02-16 14:10:00,96.7,96.88,96.64,96.81,313903.0,96.1193,96.2983,96.0597,96.2287,313903.0
2023-02-16 14:20:00,96.81,96.87,96.57,96.85,335671.0,96.2287,96.2883,95.9901,96.2684,335671.0
2023-02-16 14:30:00,96.84,97.06,96.83,96.99,486870.0,96.2585,96.4772,96.2486,96.4076,486870.0
2023-02-16 14:40:00,97.0,97.0,96.79,96.86,401895.0,96.4175,96.4175,96.2088,96.2784,401895.0
2023-02-16 14:50:00,96.85,96.89,96.68,96.77,377093.0,96.2684,96.3082,96.0995,96.1889,377093.0
2023-02-16 15:00:00,96.77,96.9,96.2,96.51,686803.0,96.1889,96.3181,95.6223,95.9305,686803.0
2023-02-16 15:10:00,96.51,96.54,95.95,95.98,703143.0,95.9305,95.9603,95.3738,95.4037,703143.0
2023-02-16 15:20:00,95.97,96.01,95.76,95.77,627622.0,95.3937,95.4335,95.185,95.1949,627622.0
2023-02-16 15:30:00,95.76,95.83,95.51,95.53,741921.0,95.185,95.2546,94.9365,94.9564,741921.0
2023-02-16 15:40:00,95.53,95.64,95.3,95.63,668906.0,94.9564,95.0657,94.7277,95.0558,668906.0
2023-02-16 15:50:00,95.62,95.8,95.43,95.53,1915724.0,95.0458,95.2247,94.857,94.9564,1915724.0
2023-02-17 09:30:00,94.85,95.56,94.15,94.18,2394564.0,94.2805,94.9862,93.5847,93.6145,2394564.0
2023-02-17 09:40:00,94.18,94.39,93.88,94.0,1181130.0,93.6145,93.8232,93.3163,93.4356,1181130.0
2023-02-17 09:50:00,94.0,94.17,93.85,94.05,832180.0,93.4356,93.6045,93.2865,93.4853,832180.0
2023-02-17 10:00:00,94.06,94.29,93.88,93.91,856144.0,93.4952,93.7238,93.3163,93.3461,856144.0
2023-02-17 10:10:00,93.91,94.4,93.82,94.34,829917.0,93.3461,93.8332,93.2566,93.7735,829917.0
2023-02-17 10:20:00,94.35,94.38,93.98,94.04,621700.0,93.7835,93.8133,93.4157,93.4753,621700.0
2023-02-17 10:30:00,94.03,94.34,94.0,94.07,544936.0,93.4654,93.7735,93.4356,93.5051,544936.0
2023-02-17 10:40:00,94.07,94.14,93.9,94.03,697336.0,93.5051,93.5747,93.3362,93.4654,697336.0
2023-02-17 10:50:00,94.02,94.08,93.85,93.89,570483.0,93.4554,93.5151,93.2865,93.3262,570483.0
2023-02-17 11:00:00,93.88,94.04,93.77,93.84,704368.0,93.3163,93.4753,93.2069,93.2765,704368.0
2023-02-17 11:10:00,93.83,93.93,93.53,93.59,691488.0,93.2666,93.366,92.9684,93.028,691488.0
2023-02-17 11:20:00,93.59,93.62,93.27,93.37,733459.0,93.028,93.0578,92.7099,92.8093,733459.0
2023-02-17 11:30:00,93.36,93.64,93.21,93.6,792870.0,92.7994,93.0777,92.6503,93.038,792870.0
2023-02-17 11:40:00,93.59,93.83,93.51,93.73,463728.0,93.028,93.2666,92.9485,93.1672,463728.0
2023-02-17 11:50:00,93.73,93.81,93.57,93.76,325788.0,93.1672,93.2467,93.0081,93.197,325788.0
2023-02-17 12:00:00,93.77,93.93,93.71,93.89,372583.0,93.2069,93.366,93.1473,93.3262,372583.0
2023-02-17 12:10:00,93.9,94.0,93.58,93.59,409938.0,93.3362,93.4356,93.0181,93.028,409938.0
2023-02-17 12:20:00,93.59,93.71,93.48,93.67,297833.0,93.028,93.1473,92.9187,93.1075,297833.0
2023-02-17 12:30:00,93.66,93.79,93.6,93.78,289125.0,93.0976,93.2268,93.038,93.2169,289125.0
2023-02-17 12:40:00,93.78,93.79,93.51,93.54,314645.0,93.2169,93.2268,92.9485,92.9783,314645.0
2023-02-17 12:50:00,93.54,93.72,93.51,93.61,282673.0,92.9783,93.1572,92.9485,93.0479,282673.0
2023-02-17 13:00:00,93.61,93.9,93.58,93.87,332067.0,93.0479,93.3362,93.0181,93.3063,332067.0
2023-02-17 13:10:00,93.88,93.96,93.7,93.7,354959.0,93.3163,93.3958,93.1374,93.1374,354959.0
2023-02-17 13:20:00,93.7,93.71,93.46,93.52,390936.0,93.1374,93.1473,92.8988,92.9584,390936.0
2023-02-17 13:30:00,93.51,93.69,93.45,93.66,277726.0,92.9485,93.1274,92.8889,93.0976,277726.0
2023-02-17 13:40:00,93.67,93.84,93.61,93.81,328260.0,93.1075,93.2765,93.0479,93.2467,328260.0
2023-02-17 13:50:00,93.8,93.81,93.57,93.65,329880.0,93.2368,93.2467,93.0081,93.0877,329880.0
2023-02-17 14:00:00,93.67,93.88,93.65,93.71,301796.0,93.1075,93.3163,93.0877,93.1473,301796.0
2023-02-17 14:10:00,93.71,93.82,93.58,93.78,242813.0,93.1473,93.2566,93.0181,93.2169,242813.0
2023-02-17 14:20:00,93.78,93.96,93.77,93.88,455647.0,93.2169,93.3958,93.2069,93.3163,455647.0
2023-02-17 14:30:00,93.88,94.01,93.87,93.98,386716.0,93.3163,93.4455,93.3063,93.4157,386716.0
2023-02-17 14:40:00,93.98,93.99,93.81,93.95,424228.0,93.4157,93.4256,93.2467,93.3859,424228.0
2023-02-17 14:50:00,93.95,94.33,93.95,94.25,570151.0,93.3859,93.7636,93.3859,93.6841,570151.0
2023-02-17 15:00:00,94.25,94.35,94.08,94.22,502786.0,93.6841,93.7835,93.5151,93.6542,502786.0
2023-02-17 15:10:00,94.22,94.28,94.09,94.18,374032.0,93.6542,93.7139,93.525,93.6145,374032.0
2023-02-17 15:20:00,94.18,94.23,94.0,94.04,347248.0,93.6145,93.6642,93.4356,93.4753,347248.0
2023-02-17 15:30:00,94.04,94.29,93.99,94.13,473011.0,93.4753,93.7238,93.4256,93.5648,473011.0
2023-02-17 15:40:00,94.13,94.26,94.06,94.07,678215.0,93.5648,93.694,93.4952,93.5051,678215.0
2023-02-17 15:50:00,94.08,94.58,94.08,94.35,2053079.0,93.5151,94.0121,93.5151,93.7835,2053079.0
2023-02-21 09:30:00,93.03,93.03,92.39,92.78,2301356.0,92.4714,92.4714,91.8352,92.2229,2301356.0
2023-02-21 09:40:00,92.79,93.03,92.6,92.76,1333820.0,92.2328,92.4714,92.044,92.203,1333820.0
2023-02-21 09:50:00,92.79,93.1,92.55,92.65,992174.0,92.2328,92.541,91.9943,92.0937,992174.0
2023-02-21 10:00:00,92.65,92.99,92.58,92.9,683623.0,92.0937,92.4316,92.0241,92.3422,683623.0
2023-02-21 10:10:00,92.89,92.94,92.44,92.61,838183.0,92.3322,92.3819,91.8849,92.0539,838183.0
2023-02-21 10:20:00,92.6,92.72,92.46,92.54,626857.0,92.044,92.1632,91.9048,91.9843,626857.0
2023-02-21 10:30:00,92.53,92.59,92.24,92.29,762001.0,91.9744,92.034,91.6861,91.7358,762001.0
2023-02-21 10:40:00,92.29,92.58,92.12,92.2,630100.0,91.7358,92.0241,91.5668,91.6464,630100.0
2023-02-21 10:50:00,92.2,92.33,92.13,92.31,457744.0,91.6464,91.7756,91.5768,91.7557,457744.0
2023-02-21 11:00:00,92.31,92.42,92.22,92.23,351161.0,91.7557,91.865,91.6662,91.6762,351161.0
2023-02-21 11:10:00,92.23,92.35,92.16,92.27,359119.0,91.6762,91.7955,91.6066,91.7159,359119.0
2023-02-21 11:20:00,92.26,92.28,92.16,92.25,267719.0,91.706,91.7259,91.6066,91.6961,267719.0
2023-02-21 11:30:00,92.26,92.33,92.09,92.11,409392.0,91.706,91.7756,91.537,91.5569,409392.0
2023-02-21 11:40:00,92.11,92.4,92.07,92.3,416590.0,91.5569,91.8452,91.5171,91.7458,416590.0
2023-02-21 11:50:00,92.28,92.29,92.12,92.16,313743.0,91.7259,91.7358,91.5668,91.6066,313743.0
2023-02-21 12:00:00,92.15,92.33,92.1,92.21,420968.0,91.5967,91.7756,91.547,91.6563,420968.0
2023-02-21 12:10:00,92.21,92.21,92.01,92.04,535639.0,91.6563,91.6563,91.4575,91.4873,535639.0
2023-02-21 12:20:00,92.05,92.06,91.85,91.93,590183.0,91.4973,91.5072,91.2985,91.378,590183.0
2023-02-21 12:30:00,91.93,91.99,91.84,91.93,440755.0,91.378,91.4376,91.2885,91.378,440755.0
2023-02-21 12:40:00,91.93,91.95,91.79,91.88,430676.0,91.378,91.3979,91.2388,91.3283,430676.0
2023-02-21 12:50:00,91.88,91.98,91.85,91.94,333358.0,91.3283,91.4277,91.2985,91.3879,333358.0
2023-02-21 13:00:00,91.94,92.03,91.85,91.87,415999.0,91.3879,91.4774,91.2985,91.3183,415999.0
2023-02-21 13:10:00,91.86,91.91,91.74,91.87,440858.0,91.3084,91.3581,91.1891,91.3183,440858.0
2023-02-21 13:20:00,91.86,91.99,91.83,91.98,326796.0,91.3084,91.4376,91.2786,91.4277,326796.0
2023-02-21 13:30:00,91.99,92.02,91.87,91.95,328221.0,91.4376,91.4674,91.3183,91.3979,328221.0
2023-02-21 13:40:00,91.95,91.99,91.89,91.92,295032.0,91.3979,91.4376,91.3382,91.368,295032.0
2023-02-21 13:50:00,91.92,91.95,91.86,91.9,204656.0,91.368,91.3979,91.3084,91.3482,204656.0
2023-02-21 14:00:00,91.9,91.92,91.76,91.77,252383.0,91.3482,91.368,91.209,91.2189,252383.0
2023-02-21 14:10:00,91.77,91.87,91.74,91.76,314594.0,91.2189,91.3183,91.1891,91.209,314594.0
2023-02-21 14:20:00,91.75,91.89,91.72,91.86,317693.0,91.1991,91.3382,91.1692,91.3084,317693.0
2023-02-21 14:30:00,91.87,92.0,91.82,91.99,389464.0,91.3183,91.4476,91.2686,91.4376,389464.0
2023-02-21 14:40:00,92.0,92.08,91.9,92.0,421364.0,91.4476,91.5271,91.3482,91.4476,421364.0
2023-02-21 14:50:00,91.99,92.03,91.86,92.0,320996.0,91.4376,91.4774,91.3084,91.4476,320996.0
2023-02-21 15:00:00,92.0,92.12,91.93,92.0,378478.0,91.4476,91.5668,91.378,91.4476,378478.0
2023-02-21 15:10:00,92.0,92.1,91.97,92.06,403097.0,91.4476,91.547,91.4177,91.5072,403097.0
2023-02-21 15:20:00,92.07,92.23,91.98,92.18,531151.0,91.5171,91.6762,91.4277,91.6265,531151.0
2023-02-21 15:30:00,92.18,92.27,92.0,92.03,660273.0,91.6265,91.7159,91.4476,91.4774,660273.0
2023-02-21 15:40:00,92.03,92.13,91.9,92.04,769302.0,91.4774,91.5768,91.3482,91.4873,769302.0
2023-02-21 15:50:00,92.04,92.09,91.76,91.82,1841563.0,91.4873,91.537,91.209,91.2686,1841563.0
2023-02-22 09:30:00,91.64,92.09,91.6,91.9,1586856.0,91.0897,91.537,91.05,91.3482,1586856.0
2023-02-22 09:40:00,91.9,91.99,91.73,91.84,715851.0,91.3482,91.4376,91.1792,91.2885,715851.0
2023-02-22 09:50:00,91.84,91.86,91.44,91.52,729633.0,91.2885,91.3084,90.8909,90.9704,729633.0
2023-02-22 10:00:00,91.53,91.53,91.03,91.16,1248333.0,90.9804,90.9804,90.4834,90.6126,1248333.0
2023-02-22 10:10:00,91.16,91.16,90.61,90.68,1187482.0,90.6126,90.6126,90.0659,90.1355,1187482.0
2023-02-22 10:20:00,90.69,91.2,90.68,91.06,877926.0,90.1454,90.6524,90.1355,90.5132,877926.0
2023-02-22 10:30:00,91.06,91.24,90.86,91.16,582002.0,90.5132,90.6921,90.3144,90.6126,582002.0
2023-02-22 10:40:00,91.17,91.76,91.17,91.7,830929.0,90.6225,91.209,90.6225,91.1494,830929.0
2023-02-22 10:50:00,91.71,92.01,91.66,91.75,617562.0,91.1593,91.4575,91.1096,91.1991,617562.0
2023-02-22 11:00:00,91.77,91.98,91.72,91.85,393532.0,91.2189,91.4277,91.1692,91.2985,393532.0
2023-02-22 11:10:00,91.85,91.87,91.43,91.5,489823.0,91.2985,91.3183,90.881,90.9506,489823.0
2023-02-22 11:20:00,91.5,91.58,91.42,91.44,517024.0,90.9506,91.0301,90.871,90.8909,517024.0
2023-02-22 11:30:00,91.45,91.72,91.43,91.59,349521.0,90.9009,91.1692,90.881,91.04,349521.0
2023-02-22 11:40:00,91.59,91.79,91.59,91.64,253396.0,91.04,91.2388,91.04,91.0897,253396.0
2023-02-22 11:50:00,91.64,91.89,91.64,91.88,281580.0,91.0897,91.3382,91.0897,91.3283,281580.0
2023-02-22 12:00:00,91.88,91.88,91.71,91.76,184535.0,91.3283,91.3283,91.1593,91.209,184535.0
2023-02-22 12:10:00,91.76,91.97,91.7,91.94,233197.0,91.209,91.4177,91.1494,91.3879,233197.0
2023-02-22 12:20:00,91.95,92.01,91.87,91.88,281440.0,91.3979,91.4575,91.3183,91.3283,281440.0
2023-02-22 12:30:00,91.88,91.99,91.86,91.94,209195.0,91.3283,91.4376,91.3084,91.3879,209195.0
2023-02-22 12:40:00,91.94,92.04,91.86,91.91,266750.0,91.3879,91.4873,91.3084,91.3581,266750.0
2023-02-22 12:50:00,91.91,92.04,91.87,91.99,320380.0,91.3581,91.4873,91.3183,91.4376,320380.0
2023-02-22 13:00:00,91.98,92.06,91.92,92.03,329919.0,91.4277,91.5072,91.368,91.4774,329919.0
2023-02-22 13:10:00,92.04,92.05,91.81,91.82,240791.0,91.4873,91.4973,91.2587,91.2686,240791.0
2023-02-22 13:20:00,91.83,92.07,91.8,92.04,322785.0,91.2786,91.5171,91.2488,91.4873,322785.0
2023-02-22 13:30:00,92.05,92.11,91.81,91.97,351913.0,91.4973,91.5569,91.2587,91.4177,351913.0
2023-02-22 13:40:00,91.97,91.99,91.77,91.88,272396.0,91.4177,91.4376,91.2189,91.3283,272396.0
2023-02-22 13:50:00,91.89,91.95,91.8,91.81,277986.0,91.3382,91.3979,91.2488,91.2587,277986.0
2023-02-22 14:00:00,91.82,92.11,91.44,91.93,781859.0,91.2686,91.5569,90.8909,91.378,781859.0
2023-02-22 14:10:00,91.95,92.04,91.4,91.82,504105.0,91.3979,91.4873,90.8512,91.2686,504105.0
2023-02-22 14:20:00,91.84,91.96,91.62,91.72,335486.0,91.2885,91.4078,91.0698,91.1692,335486.0
2023-02-22 14:30:00,91.72,91.8,91.47,91.65,408120.0,91.1692,91.2488,90.9207,91.0997,408120.0
2023-02-22 14:40:00,91.66,91.93,91.49,91.91,369000.0,91.1096,91.378,90.9406,91.3581,369000.0
2023-02-22 14:50:00,91.9,91.94,91.42,91.51,360023.0,91.3482,91.3879,90.871,90.9605,360023.0
2023-02-22 15:00:00,91.51,91.69,91.47,91.68,304808.0,90.9605,91.1394,90.9207,91.1295,304808.0
2023-02-22 15:10:00,91.67,91.87,91.62,91.68,348000.0,91.1195,91.3183,91.0698,91.1295,348000.0
2023-02-22 15:20:00,91.69,91.9,91.64,91.7,305385.0,91.1394,91.3482,91.0897,91.1494,305385.0
2023-02-22 15:30:00,91.7,91.87,91.63,91.68,309601.0,91.1494,91.3183,91.0798,91.1295,309601.0
2023-02-22 15:40:00,91.68,91.77,91.5,91.59,438589.0,91.1295,91.2189,90.9506,91.04,438589.0
2023-02-22 15:50:00,91.59,91.78,91.46,91.7,1601049.0,91.04,91.2289,90.9108,91.1494,1601049.0
2023-02-23 09:30:00,91.92,91.94,90.98,91.24,2292256.0,91.368,91.3879,90.4337,90.6921,2292256.0
2023-02-23 09:40:00,91.23,91.53,90.86,91.37,1066883.0,90.6822,90.9804,90.3144,90.8213,1066883.0
2023-02-23 09:50:00,91.37,91.77,91.28,91.45,1081008.0,90.8213,91.2189,90.7319,90.9009,1081008.0
2023-02-23 10:00:00,91.45,91.62,90.88,90.99,1034985.0,90.9009,91.0698,90.3343,90.4436,1034985.0
2023-02-23 10:10:00,91.0,91.04,90.68,90.84,1023666.0,90.4536,90.4933,90.1355,90.2945,1023666.0
2023-02-23 10:20:00,90.84,90.95,90.63,90.79,830298.0,90.2945,90.4039,90.0858,90.2448,830298.0
2023-02-23 10:30:00,90.8,91.02,90.67,90.8,627849.0,90.2548,90.4734,90.1256,90.2548,627849.0
2023-02-23 10:40:00,90.8,90.81,90.39,90.41,1048553.0,90.2548,90.2647,89.8472,89.8671,1048553.0
2023-02-23 10:50:00,90.41,90.52,90.38,90.39,671543.0,89.8671,89.9765,89.8373,89.8472,671543.0
2023-02-23 11:00:00,90.4,90.65,90.32,90.35,692755.0,89.8572,90.1057,89.7777,89.8075,692755.0
2023-02-23 11:10:00,90.35,90.55,90.16,90.26,699226.0,89.8075,90.0063,89.6186,89.718,699226.0
2023-02-23 11:20:00,90.25,90.4,90.18,90.23,667247.0,89.7081,89.8572,89.6385,89.6882,667247.0
2023-02-23 11:30:00,90.23,90.46,90.2,90.3,411215.0,89.6882,89.9168,89.6584,89.7578,411215.0
2023-02-23 11:40:00,90.3,90.33,90.01,90.14,695337.0,89.7578,89.7876,89.4695,89.5987,695337.0
2023-02-23 11:50:00,90.14,90.19,90.0,90.01,861040.0,89.5987,89.6484,89.4596,89.4695,861040.0
2023-02-23 12:00:00,90.01,90.05,89.87,89.98,772548.0,89.4695,89.5093,89.3304,89.4397,772548.0
2023-02-23 12:10:00,89.97,89.98,89.76,89.92,822292.0,89.4298,89.4397,89.221,89.3801,822292.0
2023-02-23 12:20:00,89.91,90.04,89.81,89.99,681746.0,89.3701,89.4993,89.2707,89.4496,681746.0
2023-02-23 12:30:00,89.99,90.14,89.91,90.03,561187.0,89.4496,89.5987,89.3701,89.4894,561187.0
2023-02-23 12:40:00,90.03,90.27,90.02,90.22,578291.0,89.4894,89.728,89.4795,89.6783,578291.0
2023-02-23 12:50:00,90.22,90.29,90.16,90.2,500239.0,89.6783,89.7478,89.6186,89.6584,500239.0
2023-02-23 13:00:00,90.19,90.27,89.93,89.97,746409.0,89.6484,89.728,89.39,89.4298,746409.0
2023-02-23 13:10:00,89.97,90.13,89.91,90.12,456475.0,89.4298,89.5888,89.3701,89.5789,456475.0
2023-02-23 13:20:00,90.13,90.2,89.96,90.2,420287.0,89.5888,89.6584,89.4198,89.6584,420287.0
2023-02-23 13:30:00,90.2,90.32,90.11,90.29,454981.0,89.6584,89.7777,89.5689,89.7478,454981.0
2023-02-23 13:40:00,90.28,90.47,90.24,90.45,636310.0,89.7379,89.9268,89.6981,89.9069,636310.0
2023-02-23 13:50:00,90.45,90.47,90.24,90.38,463513.0,89.9069,89.9268,89.6981,89.8373,463513.0
2023-02-23 14:00:00,90.38,90.53,90.26,90.52,485644.0,89.8373,89.9864,89.718,89.9765,485644.0
2023-02-23 14:10:00,90.52,90.96,90.48,90.86,888923.0,89.9765,90.4138,89.9367,90.3144,888923.0
2023-02-23 14:20:00,90.86,91.03,90.84,91.02,829389.0,90.3144,90.4834,90.2945,90.4734,829389.0
2023-02-23 14:30:00,91.02,91.16,90.88,90.92,733443.0,90.4734,90.6126,90.3343,90.3741,733443.0
2023-02-23 14:40:00,90.92,91.03,90.87,90.97,494712.0,90.3741,90.4834,90.3244,90.4237,494712.0
2023-02-23 14:50:00,90.97,91.0,90.74,90.79,558014.0,90.4237,90.4536,90.1951,90.2448,558014.0
2023-02-23 15:00:00,90.78,91.01,90.78,90.9,613377.0,90.2349,90.4635,90.2349,90.3542,613377.0
2023-02-23 15:10:00,90.9,91.03,90.86,90.98,594214.0,90.3542,90.4834,90.3144,90.4337,594214.0
2023-02-23 15:20:00,90.97,91.13,90.94,91.11,841298.0,90.4237,90.5828,90.3939,90.5629,841298.0
2023-02-23 15:30:00,91.11,91.14,90.98,91.04,692679.0,90.5629,90.5927,90.4337,90.4933,692679.0
2023-02-23 15:40:00,91.05,91.1,90.93,91.0,669712.0,90.5033,90.553,90.384,90.4536,669712.0
2023-02-23 15:50:00,91.0,91.08,90.8,90.87,1654920.0,90.4536,90.5331,90.2548,90.3244,1654920.0
2023-02-24 09:30:00,89.47,89.86,89.19,89.83,1624048.0,88.9328,89.3204,88.6544,89.2906,1624048.0
2023-02-24 09:40:00,89.84,89.89,89.29,89.43,1011126.0,89.3005,89.3502,88.7538,88.893,1011126.0
2023-02-24 09:50:00,89.44,89.53,89.14,89.24,1130971.0,88.9029,88.9924,88.6047,88.7041,1130971.0
2023-02-24 10:00:00,89.23,89.37,88.99,89.02,1368303.0,88.6942,88.8334,88.4556,88.4855,1368303.0
2023-02-24 10:10:00,89.04,89.06,88.65,88.73,1227449.0,88.5053,88.5252,88.1177,88.1972,1227449.0
2023-02-24 10:20:00,88.74,89.01,88.7,89.01,1011411.0,88.2071,88.4755,88.1674,88.4755,1011411.0
2023-02-24 10:30:00,89.01,89.04,88.7,88.78,701009.0,88.4755,88.5053,88.1674,88.2469,701009.0
2023-02-24 10:40:00,88.77,88.96,88.71,88.75,500723.0,88.237,88.4258,88.1773,88.2171,500723.0
2023-02-24 10:50:00,88.75,88.87,88.57,88.8,787947.0,88.2171,88.3364,88.0382,88.2668,787947.0
2023-02-24 11:00:00,88.8,88.97,88.67,88.94,666303.0,88.2668,88.4358,88.1376,88.4059,666303.0
2023-02-24 11:10:00,88.94,89.04,88.88,88.96,760237.0,88.4059,88.5053,88.3463,88.4258,760237.0
2023-02-24 11:20:00,88.95,89.16,88.87,89.05,614807.0,88.4159,88.6246,88.3364,88.5153,614807.0
2023-02-24 11:30:00,89.05,89.14,88.89,88.92,540019.0,88.5153,88.6047,88.3562,88.3861,540019.0
2023-02-24 11:40:00,88.92,89.09,88.91,89.06,613493.0,88.3861,88.555,88.3761,88.5252,613493.0
2023-02-24 11:50:00,89.06,89.2,88.9,89.0,770825.0,88.5252,88.6644,88.3662,88.4656,770825.0
2023-02-24 12:00:00,89.01,89.05,88.91,89.02,424567.0,88.4755,88.5153,88.3761,88.4855,424567.0
2023-02-24 12:10:00,89.02,89.21,88.94,88.98,419086.0,88.4855,88.6743,88.4059,88.4457,419086.0
2023-02-24 12:20:00,88.97,89.14,88.96,89.06,348102.0,88.4358,88.6047,88.4258,88.5252,348102.0
2023-02-24 12:30:00,89.05,89.14,88.93,88.99,366963.0,88.5153,88.6047,88.396,88.4556,366963.0
2023-02-24 12:40:00,88.99,89.01,88.76,88.76,558879.0,88.4556,88.4755,88.227,88.227,558879.0
2023-02-24 12:50:00,88.77,89.0,88.76,88.95,280720.0,88.237,88.4656,88.227,88.4159,280720.0
2023-02-24 13:00:00,88.95,88.99,88.8,88.84,324292.0,88.4159,88.4556,88.2668,88.3065,324292.0
2023-02-24 13:10:00,88.83,88.91,88.79,88.89,366056.0,88.2966,88.3761,88.2568,88.3562,366056.0
2023-02-24 13:20:00,88.9,89.06,88.88,88.97,335055.0,88.3662,88.5252,88.3463,88.4358,335055.0
2023-02-24 13:30:00,88.97,88.99,88.8,88.84,358442.0,88.4358,88.4556,88.2668,88.3065,358442.0
2023-02-24 13:40:00,88.83,89.01,88.82,88.94,362983.0,88.2966,88.4755,88.2867,88.4059,362983.0
2023-02-24 13:50:00,88.93,89.0,88.83,88.9,340657.0,88.396,88.4656,88.2966,88.3662,340657.0
2023-02-24 14:00:00,88.9,89.0,88.85,88.91,245444.0,88.3662,88.4656,88.3165,88.3761,245444.0
2023-02-24 14:10:00,88.91,89.02,88.79,88.98,374282.0,88.3761,88.4855,88.2568,88.4457,374282.0
2023-02-24 14:20:00,88.98,89.03,88.88,88.97,524152.0,88.4457,88.4954,88.3463,88.4358,524152.0
2023-02-24 14:30:00,88.97,89.02,88.9,88.97,336554.0,88.4358,88.4855,88.3662,88.4358,336554.0
2023-02-24 14:40:00,88.97,89.07,88.81,88.98,487205.0,88.4358,88.5352,88.2767,88.4457,487205.0
2023-02-24 14:50:00,88.98,89.28,88.98,89.2,775148.0,88.4457,88.7439,88.4457,88.6644,775148.0
2023-02-24 15:00:00,89.21,89.37,89.18,89.32,703504.0,88.6743,88.8334,88.6445,88.7837,703504.0
2023-02-24 15:10:00,89.32,89.36,89.15,89.2,621040.0,88.7837,88.8234,88.6147,88.6644,621040.0
2023-02-24 15:20:00,89.2,89.26,89.04,89.06,520648.0,88.6644,88.724,88.5053,88.5252,520648.0
2023-02-24 15:30:00,89.06,89.1,88.91,88.97,688826.0,88.5252,88.565,88.3761,88.4358,688826.0
2023-02-24 15:40:00,88.97,89.11,88.91,88.92,919877.0,88.4358,88.5749,88.3761,88.3861,919877.0
2023-02-24 15:50:00,88.92,89.35,88.84,89.16,2567729.0,88.3861,88.8135,88.3065,88.6246,2567729.0
2023-02-27 09:30:00,89.81,90.03,89.4,89.73,1535361.0,89.2707,89.4894,88.8632,89.1912,1535361.0
2023-02-27 09:40:00,89.74,89.91,89.33,89.56,661003.0,89.2011,89.3701,88.7936,89.0222,661003.0
2023-02-27 09:50:00,89.56,89.83,89.46,89.79,666471.0,89.0222,89.2906,88.9228,89.2508,666471.0
2023-02-27 10:00:00,89.79,90.12,89.7,90.06,625295.0,89.2508,89.5789,89.1614,89.5192,625295.0
2023-02-27 10:10:00,90.06,90.08,89.89,90.02,496298.0,89.5192,89.5391,89.3502,89.4795,496298.0
2023-02-27 10:20:00,90.03,90.16,89.84,90.03,600625.0,89.4894,89.6186,89.3005,89.4894,600625.0
2023-02-27 10:30:00,90.03,90.06,89.61,89.7,598422.0,89.4894,89.5192,89.0719,89.1614,598422.0
2023-02-27 10:40:00,89.7,89.8,89.56,89.73,601842.0,89.1614,89.2608,89.0222,89.1912,601842.0
2023-02-27 10:50:00,89.73,89.78,89.62,89.74,471830.0,89.1912,89.2409,89.0819,89.2011,471830.0
2023-02-27 11:00:00,89.73,89.76,89.59,89.66,385774.0,89.1912,89.221,89.052,89.1216,385774.0
2023-02-27 11:10:00,89.66,89.73,89.5,89.65,555057.0,89.1216,89.1912,88.9626,89.1117,555057.0
2023-02-27 11:20:00,89.65,89.73,89.48,89.7,416947.0,89.1117,89.1912,88.9427,89.1614,416947.0
2023-02-27 11:30:00,89.69,89.77,89.51,89.72,329431.0,89.1514,89.231,88.9725,89.1813,329431.0
2023-02-27 11:40:00,89.72,89.85,89.69,89.83,277109.0,89.1813,89.3105,89.1514,89.2906,277109.0
2023-02-27 11:50:00,89.83,89.94,89.77,89.78,352900.0,89.2906,89.3999,89.231,89.2409,352900.0
2023-02-27 12:00:00,89.78,89.82,89.64,89.68,262435.0,89.2409,89.2807,89.1017,89.1415,262435.0
2023-02-27 12:10:00,89.69,89.77,89.63,89.69,199836.0,89.1514,89.231,89.0918,89.1514,199836.0
2023-02-27 12:20:00,89.69,89.76,89.59,89.73,242334.0,89.1514,89.221,89.052,89.1912,242334.0
2023-02-27 12:30:00,89.73,89.88,89.73,89.8,261992.0,89.1912,89.3403,89.1912,89.2608,261992.0
2023-02-27 12:40:00,89.8,89.85,89.69,89.8,298214.0,89.2608,89.3105,89.1514,89.2608,298214.0
2023-02-27 12:50:00,89.8,89.85,89.73,89.8,197339.0,89.2608,89.3105,89.1912,89.2608,197339.0
2023-02-27 13:00:00,89.81,89.83,89.62,89.75,269337.0,89.2707,89.2906,89.0819,89.2111,269337.0
2023-02-27 13:10:00,89.76,89.88,89.72,89.79,209157.0,89.221,89.3403,89.1813,89.2508,209157.0
2023-02-27 13:20:00,89.8,89.84,89.7,89.82,231848.0,89.2608,89.3005,89.1614,89.2807,231848.0
2023-02-27 13:30:00,89.83,89.87,89.72,89.83,227823.0,89.2906,89.3304,89.1813,89.2906,227823.0
2023-02-27 13:40:00,89.84,89.86,89.67,89.75,338110.0,89.3005,89.3204,89.1316,89.2111,338110.0
2023-02-27 13:50:00,89.76,89.99,89.76,89.99,270648.0,89.221,89.4496,89.221,89.4496,270648.0
2023-02-27 14:00:00,89.99,90.1,89.95,90.02,342102.0,89.4496,89.559,89.4099,89.4795,342102.0
2023-02-27 14:10:00,90.02,90.04,89.8,89.83,431381.0,89.4795,89.4993,89.2608,89.2906,431381.0
2023-02-27 14:20:00,89.84,89.89,89.75,89.86,218772.0,89.3005,89.3502,89.2111,89.3204,218772.0
2023-02-27 14:30:00,89.86,89.86,89.71,89.75,236108.0,89.3204,89.3204,89.1713,89.2111,236108.0
2023-02-27 14:40:00,89.74,89.79,89.56,89.68,371538.0,89.2011,89.2508,89.0222,89.1415,371538.0
2023-02-27 14:50:00,89.68,89.79,89.63,89.75,463231.0,89.1415,89.2508,89.0918,89.2111,463231.0
2023-02-27 15:00:00,89.75,89.81,89.56,89.59,539571.0,89.2111,89.2707,89.0222,89.052,539571.0
2023-02-27 15:10:00,89.59,89.65,89.5,89.58,394606.0,89.052,89.1117,88.9626,89.0421,394606.0
2023-02-27 15:20:00,89.58,89.72,89.51,89.71,567267.0,89.0421,89.1813,88.9725,89.1713,567267.0
2023-02-27 15:30:00,89.7,89.71,89.5,89.63,744538.0,89.1614,89.1713,88.9626,89.0918,744538.0
2023-02-27 15:40:00,89.62,89.75,89.56,89.69,734450.0,89.0819,89.2111,89.0222,89.1514,734450.0
2023-02-27 15:50:00,89.69,89.91,89.62,89.88,1832850.0,89.1514,89.3701,89.0819,89.3403,1832850.0
2023-02-28 09:30:00,89.31,89.83,89.31,89.78,1099050.0,88.7737,89.2906,88.7737,89.2409,1099050.0
2023-02-28 09:40:00,89.78,90.12,89.78,89.85,649697.0,89.2409,89.5789,89.2409,89.3105,649697.0
2023-02-28 09:50:00,89.85,90.17,89.81,89.99,653769.0,89.3105,89.6286,89.2707,89.4496,653769.0
2023-02-28 10:00:00,89.98,90.58,89.98,90.28,992305.0,89.4397,90.0361,89.4397,89.7379,992305.0
2023-02-28 10:10:00,90.29,90.29,90.09,90.17,493942.0,89.7478,89.7478,89.549,89.6286,493942.0
2023-02-28 10:20:00,90.16,90.28,89.94,90.02,454791.0,89.6186,89.7379,89.3999,89.4795,454791.0
2023-02-28 10:30:00,90.03,90.25,90.02,90.17,586031.0,89.4894,89.7081,89.4795,89.6286,586031.0
2023-02-28 10:40:00,90.17,90.29,90.02,90.07,369420.0,89.6286,89.7478,89.4795,89.5292,369420.0
2023-02-28 10:50:00,90.06,90.1,89.86,90.03,422146.0,89.5192,89.559,89.3204,89.4894,422146.0
2023-02-28 11:00:00,90.04,90.33,90.03,90.2,380638.0,89.4993,89.7876,89.4894,89.6584,380638.0
2023-02-28 11:10:00,90.22,90.42,90.14,90.39,321946.0,89.6783,89.8771,89.5987,89.8472,321946.0
2023-02-28 11:20:00,90.38,90.58,90.35,90.4,424931.0,89.8373,90.0361,89.8075,89.8572,424931.0
2023-02-28 11:30:00,90.39,90.42,90.11,90.14,412624.0,89.8472,89.8771,89.5689,89.5987,412624.0
2023-02-28 11:40:00,90.13,90.22,89.98,90.06,274163.0,89.5888,89.6783,89.4397,89.5192,274163.0
2023-02-28 11:50:00,90.06,90.22,90.03,90.18,242935.0,89.5192,89.6783,89.4894,89.6385,242935.0
2023-02-28 12:00:00,90.19,90.37,90.19,90.32,214837.0,89.6484,89.8274,89.6484,89.7777,214837.0
2023-02-28 12:10:00,90.31,90.54,90.3,90.53,271382.0,89.7677,89.9963,89.7578,89.9864,271382.0
2023-02-28 12:20:00,90.53,90.69,90.51,90.54,534468.0,89.9864,90.1454,89.9665,89.9963,534468.0
2023-02-28 12:30:00,90.55,90.65,90.48,90.62,376733.0,90.0063,90.1057,89.9367,90.0759,376733.0
2023-02-28 12:40:00,90.61,90.7,90.56,90.69,260497.0,90.0659,90.1554,90.0162,90.1454,260497.0
2023-02-28 12:50:00,90.69,91.07,90.67,90.92,747994.0,90.1454,90.5231,90.1256,90.3741,747994.0
2023-02-28 13:00:00,90.92,91.23,90.88,91.09,674183.0,90.3741,90.6822,90.3343,90.543,674183.0
2023-02-28 13:10:00,91.1,91.22,91.0,91.01,539505.0,90.553,90.6722,90.4536,90.4635,539505.0
2023-02-28 13:20:00,91.01,91.18,91.0,91.08,333006.0,90.4635,90.6325,90.4536,90.5331,333006.0
2023-02-28 13:30:00,91.08,91.17,90.95,91.07,380422.0,90.5331,90.6225,90.4039,90.5231,380422.0
2023-02-28 13:40:00,91.07,91.22,91.04,91.08,311001.0,90.5231,90.6722,90.4933,90.5331,311001.0
2023-02-28 13:50:00,91.07,91.13,90.98,91.0,362686.0,90.5231,90.5828,90.4337,90.4536,362686.0
2023-02-28 14:00:00,91.0,91.05,90.77,90.94,409016.0,90.4536,90.5033,90.225,90.3939,409016.0
2023-02-28 14:10:00,90.93,90.95,90.76,90.85,344452.0,90.384,90.4039,90.215,90.3045,344452.0
2023-02-28 14:20:00,90.85,90.96,90.71,90.74,364326.0,90.3045,90.4138,90.1653,90.1951,364326.0
2023-02-28 14:30:00,90.73,90.81,90.63,90.76,323125.0,90.1852,90.2647,90.0858,90.215,323125.0
2023-02-28 14:40:00,90.74,90.85,90.6,90.77,321770.0,90.1951,90.3045,90.056,90.225,321770.0
2023-02-28 14:50:00,90.76,90.8,90.62,90.65,324614.0,90.215,90.2548,90.0759,90.1057,324614.0
2023-02-28 15:00:00,90.64,90.7,90.57,90.63,320475.0,90.0957,90.1554,90.0262,90.0858,320475.0
2023-02-28 15:10:00,90.63,90.72,90.53,90.53,372889.0,90.0858,90.1753,89.9864,89.9864,372889.0
2023-02-28 15:20:00,90.53,90.63,90.48,90.52,445941.0,89.9864,90.0858,89.9367,89.9765,445941.0
2023-02-28 15:30:00,90.52,90.53,90.35,90.47,454079.0,89.9765,89.9864,89.8075,89.9268,454079.0
2023-02-28 15:40:00,90.48,90.55,90.23,90.24,552350.0,89.9367,90.0063,89.6882,89.6981,552350.0
2023-02-28 15:50:00,90.23,90.31,90.06,90.06,2253162.0,89.6882,89.7677,89.5192,89.5192,2253162.0
2023-03-01 09:30:00,89.99,90.43,89.67,90.43,1725269.0,89.4496,89.887,89.1316,89.887,1725269.0
2023-03-01 09:40:00,90.42,91.03,90.17,91.03,1292546.0,89.8771,90.4834,89.6286,90.4834,1292546.0
2023-03-01 09:50:00,91.03,91.03,90.58,90.75,940445.0,90.4834,90.4834,90.0361,90.2051,940445.0
2023-03-01 10:00:00,90.73,90.86,89.87,90.02,1013073.0,90.1852,90.3144,89.3304,89.4795,1013073.0
2023-03-01 10:10:00,90.02,90.06,89.82,90.06,571850.0,89.4795,89.5192,89.2807,89.5192,571850.0
2023-03-01 10:20:00,90.05,90.22,89.98,90.04,444407.0,89.5093,89.6783,89.4397,89.4993,444407.0
2023-03-01 10:30:00,90.03,90.6,89.89,90.49,597828.0,89.4894,90.056,89.3502,89.9466,597828.0
2023-03-01 10:40:00,90.49,90.78,90.48,90.62,479810.0,89.9466,90.2349,89.9367,90.0759,479810.0
2023-03-01 10:50:00,90.62,90.63,90.33,90.38,408326.0,90.0759,90.0858,89.7876,89.8373,408326.0
2023-03-01 11:00:00,90.37,90.38,89.95,89.96,434701.0,89.8274,89.8373,89.4099,89.4198,434701.0
2023-03-01 11:10:00,89.96,89.98,89.76,89.9,575602.0,89.4198,89.4397,89.221,89.3602,575602.0
2023-03-01 11:20:00,89.91,90.04,89.81,89.9,466269.0,89.3701,89.4993,89.2707,89.3602,466269.0
2023-03-01 11:30:00,89.9,90.23,89.88,90.15,427246.0,89.3602,89.6882,89.3403,89.6087,427246.0
2023-03-01 11:40:00,90.15,90.57,90.14,90.48,521392.0,89.6087,90.0262,89.5987,89.9367,521392.0
2023-03-01 11:50:00,90.48,90.67,90.44,90.56,508400.0,89.9367,90.1256,89.8969,90.0162,508400.0
2023-03-01 12:00:00,90.55,90.66,90.38,90.66,348505.0,90.0063,90.1156,89.8373,90.1156,348505.0
2023-03-01 12:10:00,90.65,90.87,90.59,90.64,370341.0,90.1057,90.3244,90.046,90.0957,370341.0
2023-03-01 12:20:00,90.63,90.79,90.56,90.57,272696.0,90.0858,90.2448,90.0162,90.0262,272696.0
2023-03-01 12:30:00,90.57,90.77,90.54,90.74,266294.0,90.0262,90.225,89.9963,90.1951,266294.0
2023-03-01 12:40:00,90.73,91.01,90.72,90.94,373057.0,90.1852,90.4635,90.1753,90.3939,373057.0
2023-03-01 12:50:00,90.95,90.96,90.7,90.73,296329.0,90.4039,90.4138,90.1554,90.1852,296329.0
2023-03-01 13:00:00,90.73,90.73,90.51,90.54,234600.0,90.1852,90.1852,89.9665,89.9963,234600.0
2023-03-01 13:10:00,90.53,90.68,90.4,90.46,422427.0,89.9864,90.1355,89.8572,89.9168,422427.0
2023-03-01 13:20:00,90.47,90.53,90.42,90.5,213185.0,89.9268,89.9864,89.8771,89.9566,213185.0
2023-03-01 13:30:00,90.5,90.53,90.25,90.52,349043.0,89.9566,89.9864,89.7081,89.9765,349043.0
2023-03-01 13:40:00,90.53,90.54,90.26,90.34,252957.0,89.9864,89.9963,89.718,89.7975,252957.0
2023-03-01 13:50:00,90.34,90.46,90.32,90.45,392904.0,89.7975,89.9168,89.7777,89.9069,392904.0
2023-03-01 14:00:00,90.44,90.45,90.31,90.37,254712.0,89.8969,89.9069,89.7677,89.8274,254712.0
2023-03-01 14:10:00,90.36,90.52,90.3,90.32,267551.0,89.8174,89.9765,89.7578,89.7777,267551.0
2023-03-01 14:20:00,90.33,90.35,90.16,90.18,309323.0,89.7876,89.8075,89.6186,89.6385,309323.0
2023-03-01 14:30:00,90.18,90.31,90.1,90.31,368855.0,89.6385,89.7677,89.559,89.7677,368855.0
2023-03-01 14:40:00,90.3,90.35,90.21,90.24,272113.0,89.7578,89.8075,89.6683,89.6981,272113.0
2023-03-01 14:50:00,90.24,90.35,90.14,90.28,345479.0,89.6981,89.8075,89.5987,89.7379,345479.0
2023-03-01 15:00:00,90.28,90.36,90.16,90.23,342685.0,89.7379,89.8174,89.6186,89.6882,342685.0
2023-03-01 15:10:00,90.24,90.36,90.16,90.35,433851.0,89.6981,89.8174,89.6186,89.8075,433851.0
2023-03-01 15:20:00,90.35,90.36,89.99,90.11,496277.0,89.8075,89.8174,89.4496,89.5689,496277.0
2023-03-01 15:30:00,90.11,90.26,90.06,90.24,385741.0,89.5689,89.718,89.5192,89.6981,385741.0
2023-03-01 15:40:00,90.24,90.4,90.22,90.38,636249.0,89.6981,89.8572,89.6783,89.8373,636249.0
2023-03-01 15:50:00,90.38,90.43,90.25,90.38,2036498.0,89.8373,89.887,89.7081,89.8373,2036498.0
2023-03-02 09:30:00,89.67,90.11,89.59,89.91,1709959.0,89.1316,89.5689,89.052,89.3701,1709959.0
2023-03-02 09:40:00,89.92,90.0,89.71,89.81,1011923.0,89.3801,89.4596,89.1713,89.2707,1011923.0
2023-03-02 09:50:00,89.81,90.19,89.76,90.06,843869.0,89.2707,89.6484,89.221,89.5192,843869.0
2023-03-02 10:00:00,90.06,90.3,89.97,90.03,611380.0,89.5192,89.7578,89.4298,89.4894,611380.0
2023-03-02 10:10:00,90.02,90.28,89.89,90.04,691045.0,89.4795,89.7379,89.3502,89.4993,691045.0
2023-03-02 10:20:00,90.05,90.15,89.76,90.11,714738.0,89.5093,89.6087,89.221,89.5689,714738.0
2023-03-02 10:30:00,90.11,90.14,89.9,89.91,695065.0,89.5689,89.5987,89.3602,89.3701,695065.0
2023-03-02 10:40:00,89.91,90.1,89.89,90.03,315911.0,89.3701,89.559,89.3502,89.4894,315911.0
2023-03-02 10:50:00,90.03,90.24,90.0,90.11,326466.0,89.4894,89.6981,89.4596,89.5689,326466.0
2023-03-02 11:00:00,90.12,90.35,90.11,90.3,366815.0,89.5789,89.8075,89.5689,89.7578,366815.0
2023-03-02 11:10:00,90.3,90.48,90.21,90.31,332190.0,89.7578,89.9367,89.6683,89.7677,332190.0
2023-03-02 11:20:00,90.31,90.34,90.08,90.14,431138.0,89.7677,89.7975,89.5391,89.5987,431138.0
2023-03-02 11:30:00,90.15,90.19,89.99,90.15,342428.0,89.6087,89.6484,89.4496,89.6087,342428.0
2023-03-02 11:40:00,90.16,90.19,90.08,90.15,218368.0,89.6186,89.6484,89.5391,89.6087,218368.0
2023-03-02 11:50:00,90.16,90.27,90.0,90.23,260536.0,89.6186,89.728,89.4596,89.6882,260536.0
2023-03-02 12:00:00,90.23,90.3,90.18,90.26,192199.0,89.6882,89.7578,89.6385,89.718,192199.0
2023-03-02 12:10:00,90.27,90.33,90.14,90.18,262472.0,89.728,89.7876,89.5987,89.6385,262472.0
2023-03-02 12:20:00,90.19,90.4,90.18,90.35,288451.0,89.6484,89.8572,89.6385,89.8075,288451.0
2023-03-02 12:30:00,90.35,90.48,90.31,90.34,318070.0,89.8075,89.9367,89.7677,89.7975,318070.0
2023-03-02 12:40:00,90.34,90.44,90.33,90.42,205757.0,89.7975,89.8969,89.7876,89.8771,205757.0
2023-03-02 12:50:00,90.41,90.63,90.4,90.6,348176.0,89.8671,90.0858,89.8572,90.056,348176.0
2023-03-02 13:00:00,90.61,90.72,90.58,90.65,379403.0,90.0659,90.1753,90.0361,90.1057,379403.0
2023-03-02 13:10:00,90.65,90.72,90.59,90.71,573041.0,90.1057,90.1753,90.046,90.1653,573041.0
2023-03-02 13:20:00,90.72,90.72,90.59,90.62,343226.0,90.1753,90.1753,90.046,90.0759,343226.0
2023-03-02 13:30:00,90.62,91.07,90.6,90.94,781100.0,90.0759,90.5231,90.056,90.3939,781100.0
2023-03-02 13:40:00,90.95,91.08,90.8,90.94,336160.0,90.4039,90.5331,90.2548,90.3939,336160.0
2023-03-02 13:50:00,90.95,91.42,90.94,91.42,675383.0,90.4039,90.871,90.3939,90.871,675383.0
2023-03-02 14:00:00,91.41,91.74,91.41,91.53,790052.0,90.8611,91.1891,90.8611,90.9804,790052.0
2023-03-02 14:10:00,91.53,91.7,91.51,91.68,542304.0,90.9804,91.1494,90.9605,91.1295,542304.0
2023-03-02 14:20:00,91.68,91.95,91.61,91.95,585772.0,91.1295,91.3979,91.0599,91.3979,585772.0
2023-03-02 14:30:00,91.95,92.1,91.82,91.97,985653.0,91.3979,91.547,91.2686,91.4177,985653.0
2023-03-02 14:40:00,91.97,92.04,91.9,91.98,577237.0,91.4177,91.4873,91.3482,91.4277,577237.0
2023-03-02 14:50:00,91.98,92.03,91.9,91.98,669410.0,91.4277,91.4774,91.3482,91.4277,669410.0
2023-03-02 15:00:00,91.98,92.11,91.82,91.93,694836.0,91.4277,91.5569,91.2686,91.378,694836.0
2023-03-02 15:10:00,91.93,92.05,91.85,91.87,494035.0,91.378,91.4973,91.2985,91.3183,494035.0
2023-03-02 15:20:00,91.87,91.97,91.85,91.85,537540.0,91.3183,91.4177,91.2985,91.2985,537540.0
2023-03-02 15:30:00,91.86,92.27,91.85,92.22,740217.0,91.3084,91.7159,91.2985,91.6662,740217.0
2023-03-02 15:40:00,92.22,92.28,92.02,92.17,857401.0,91.6662,91.7259,91.4674,91.6165,857401.0
2023-03-02 15:50:00,92.16,92.17,91.83,92.04,1884339.0,91.6066,91.6165,91.2786,91.4873,1884339.0
2023-03-03 09:30:00,92.52,92.76,92.45,92.64,1247883.0,91.9644,92.203,91.8949,92.0837,1247883.0
2023-03-03 09:40:00,92.64,93.15,92.49,92.92,1247842.0,92.0837,92.5907,91.9346,92.362,1247842.0
2023-03-03 09:50:00,92.92,93.31,92.88,93.28,868911.0,92.362,92.7497,92.3223,92.7199,868911.0
2023-03-03 10:00:00,93.26,93.35,92.7,92.92,934195.0,92.7,92.7895,92.1434,92.362,934195.0
2023-03-03 10:10:00,92.92,93.42,92.86,93.21,766946.0,92.362,92.859,92.3024,92.6503,766946.0
2023-03-03 10:20:00,93.21,93.61,93.15,93.37,786554.0,92.6503,93.0479,92.5907,92.8093,786554.0
2023-03-03 10:30:00,93.37,93.52,93.22,93.41,940429.0,92.8093,92.9584,92.6602,92.8491,940429.0
2023-03-03 10:40:00,93.41,93.6,93.36,93.52,843816.0,92.8491,93.038,92.7994,92.9584,843816.0
2023-03-03 10:50:00,93.53,93.7,93.45,93.59,1011451.0,92.9684,93.1374,92.8889,93.028,1011451.0
2023-03-03 11:00:00,93.59,93.62,93.22,93.23,1145301.0,93.028,93.0578,92.6602,92.6702,1145301.0
2023-03-03 11:10:00,93.22,93.27,93.1,93.23,524493.0,92.6602,92.7099,92.541,92.6702,524493.0
2023-03-03 11:20:00,93.24,93.31,93.11,93.23,565895.0,92.6801,92.7497,92.5509,92.6702,565895.0
2023-03-03 11:30:00,93.22,93.31,93.1,93.13,483781.0,92.6602,92.7497,92.541,92.5708,483781.0
2023-03-03 11:40:00,93.13,93.27,93.06,93.24,433272.0,92.5708,92.7099,92.5012,92.6801,433272.0
2023-03-03 11:50:00,93.24,93.47,93.23,93.4,455260.0,92.6801,92.9087,92.6702,92.8392,455260.0
2023-03-03 12:00:00,93.4,93.42,93.29,93.33,329358.0,92.8392,92.859,92.7298,92.7696,329358.0
2023-03-03 12:10:00,93.33,93.46,93.27,93.4,543350.0,92.7696,92.8988,92.7099,92.8392,543350.0
2023-03-03 12:20:00,93.4,93.41,93.27,93.35,340930.0,92.8392,92.8491,92.7099,92.7895,340930.0
2023-03-03 12:30:00,93.33,93.34,93.12,93.16,475578.0,92.7696,92.7795,92.5608,92.6006,475578.0
2023-03-03 12:40:00,93.16,93.28,93.11,93.2,388012.0,92.6006,92.7199,92.5509,92.6404,388012.0
2023-03-03 12:50:00,93.2,93.47,93.18,93.44,487886.0,92.6404,92.9087,92.6205,92.8789,487886.0
2023-03-03 13:00:00,93.44,93.46,93.3,93.43,444417.0,92.8789,92.8988,92.7398,92.869,444417.0
2023-03-03 13:10:00,93.43,93.52,93.26,93.3,533626.0,92.869,92.9584,92.7,92.7398,533626.0
2023-03-03 13:20:00,93.29,93.37,93.23,93.34,319710.0,92.7298,92.8093,92.6702,92.7795,319710.0
2023-03-03 13:30:00,93.34,93.38,93.24,93.35,299946.0,92.7795,92.8193,92.6801,92.7895,299946.0
2023-03-03 13:40:00,93.36,93.47,93.3,93.47,288793.0,92.7994,92.9087,92.7398,92.9087,288793.0
2023-03-03 13:50:00,93.47,93.59,93.36,93.45,384688.0,92.9087,93.028,92.7994,92.8889,384688.0
2023-03-03 14:00:00,93.45,93.65,93.31,93.63,399425.0,92.8889,93.0877,92.7497,93.0678,399425.0
2023-03-03 14:10:00,93.62,93.71,93.57,93.59,462811.0,93.0578,93.1473,93.0081,93.028,462811.0
2023-03-03 14:20:00,93.59,93.7,93.58,93.69,520330.0,93.028,93.1374,93.0181,93.1274,520330.0
2023-03-03 14:30:00,93.66,93.7,93.58,93.61,400881.0,93.0976,93.1374,93.0181,93.0479,400881.0
2023-03-03 14:40:00,93.6,93.7,93.57,93.63,409962.0,93.038,93.1374,93.0081,93.0678,409962.0
2023-03-03 14:50:00,93.63,93.67,93.55,93.6,471603.0,93.0678,93.1075,92.9883,93.038,471603.0
2023-03-03 15:00:00,93.6,93.63,93.47,93.56,727737.0,93.038,93.0678,92.9087,92.9982,727737.0
2023-03-03 15:10:00,93.55,93.56,93.18,93.2,707453.0,92.9883,92.9982,92.6205,92.6404,707453.0
2023-03-03 15:20:00,93.2,93.47,93.18,93.46,572100.0,92.6404,92.9087,92.6205,92.8988,572100.0
2023-03-03 15:30:00,93.47,93.64,93.43,93.61,620490.0,92.9087,93.0777,92.869,93.0479,620490.0
2023-03-03 15:40:00,93.61,93.64,93.43,93.48,998968.0,93.0479,93.0777,92.869,92.9187,998968.0
2023-03-03 15:50:00,93.49,93.73,93.36,93.65,1819880.0,92.9286,93.1672,92.7994,93.0877,1819880.0
2023-03-06 09:30:00,94.0,94.67,94.0,94.41,1530079.0,93.4356,94.1015,93.4356,93.8431,1530079.0
2023-03-06 09:40:00,94.4,94.62,94.22,94.32,1068038.0,93.8332,94.0518,93.6542,93.7536,1068038.0
2023-03-06 09:50:00,94.33,94.88,94.3,94.87,870855.0,93.7636,94.3103,93.7338,94.3003,870855.0
2023-03-06 10:00:00,94.85,95.0,94.69,94.88,836682.0,94.2805,94.4296,94.1214,94.3103,836682.0
2023-03-06 10:10:00,94.88,95.25,94.82,95.14,826570.0,94.3103,94.678,94.2506,94.5687,826570.0
2023-03-06 10:20:00,95.14,95.29,95.02,95.27,641029.0,94.5687,94.7178,94.4494,94.6979,641029.0
2023-03-06 10:30:00,95.26,95.38,95.16,95.32,638212.0,94.688,94.8073,94.5886,94.7476,638212.0
2023-03-06 10:40:00,95.31,95.56,95.31,95.51,735365.0,94.7377,94.9862,94.7377,94.9365,735365.0
2023-03-06 10:50:00,95.51,95.58,95.45,95.51,699582.0,94.9365,95.0061,94.8768,94.9365,699582.0
2023-03-06 11:00:00,95.51,95.77,95.46,95.74,626642.0,94.9365,95.1949,94.8868,95.1651,626642.0
2023-03-06 11:10:00,95.74,95.95,95.6,95.95,650646.0,95.1651,95.3738,95.0259,95.3738,650646.0
2023-03-06 11:20:00,95.95,95.97,95.66,95.69,741288.0,95.3738,95.3937,95.0856,95.1154,741288.0
2023-03-06 11:30:00,95.7,95.83,95.62,95.78,516657.0,95.1253,95.2546,95.0458,95.2049,516657.0
2023-03-06 11:40:00,95.79,95.8,95.56,95.57,462517.0,95.2148,95.2247,94.9862,94.9961,462517.0
2023-03-06 11:50:00,95.57,95.75,95.54,95.61,463903.0,94.9961,95.175,94.9663,95.0359,463903.0
2023-03-06 12:00:00,95.6,95.67,95.49,95.59,415719.0,95.0259,95.0955,94.9166,95.016,415719.0
2023-03-06 12:10:00,95.6,95.71,95.59,95.67,331497.0,95.0259,95.1353,95.016,95.0955,331497.0
2023-03-06 12:20:00,95.67,95.76,95.6,95.73,420655.0,95.0955,95.185,95.0259,95.1552,420655.0
2023-03-06 12:30:00,95.73,95.74,95.51,95.52,378259.0,95.1552,95.1651,94.9365,94.9464,378259.0
2023-03-06 12:40:00,95.52,95.57,95.16,95.27,523106.0,94.9464,94.9961,94.5886,94.6979,523106.0
2023-03-06 12:50:00,95.27,95.37,95.2,95.31,436655.0,94.6979,94.7973,94.6283,94.7377,436655.0
2023-03-06 13:00:00,95.31,95.36,95.12,95.15,415442.0,94.7377,94.7874,94.5488,94.5787,415442.0
2023-03-06 13:10:00,95.15,95.44,95.09,95.41,404080.0,94.5787,94.8669,94.519,94.8371,404080.0
2023-03-06 13:20:00,95.41,95.48,95.35,95.44,275618.0,94.8371,94.9067,94.7774,94.8669,275618.0
2023-03-06 13:30:00,95.43,95.46,95.2,95.26,286821.0,94.857,94.8868,94.6283,94.688,286821.0
2023-03-06 13:40:00,95.26,95.34,95.2,95.26,261667.0,94.688,94.7675,94.6283,94.688,261667.0
2023-03-06 13:50:00,95.24,95.32,95.16,95.2,427040.0,94.6681,94.7476,94.5886,94.6283,427040.0
2023-03-06 14:00:00,95.2,95.32,95.16,95.28,358885.0,94.6283,94.7476,94.5886,94.7079,358885.0
2023-03-06 14:10:00,95.28,95.45,95.26,95.4,392311.0,94.7079,94.8768,94.688,94.8271,392311.0
2023-03-06 14:20:00,95.39,95.46,95.26,95.36,340004.0,94.8172,94.8868,94.688,94.7874,340004.0
2023-03-06 14:30:00,95.36,95.43,95.32,95.34,311293.0,94.7874,94.857,94.7476,94.7675,311293.0
2023-03-06 14:40:00,95.34,95.42,95.19,95.26,435592.0,94.7675,94.847,94.6184,94.688,435592.0
2023-03-06 14:50:00,95.25,95.36,95.2,95.25,425692.0,94.678,94.7874,94.6283,94.678,425692.0
2023-03-06 15:00:00,95.25,95.45,95.21,95.42,542746.0,94.678,94.8768,94.6383,94.847,542746.0
2023-03-06 15:10:00,95.42,95.44,95.18,95.27,587197.0,94.847,94.8669,94.6085,94.6979,587197.0
2023-03-06 15:20:00,95.27,95.31,95.13,95.15,542227.0,94.6979,94.7377,94.5588,94.5787,542227.0
2023-03-06 15:30:00,95.15,95.22,95.02,95.15,826418.0,94.5787,94.6482,94.4494,94.5787,826418.0
2023-03-06 15:40:00,95.14,95.33,95.11,95.24,961972.0,94.5687,94.7576,94.5389,94.6681,961972.0
2023-03-06 15:50:00,95.24,95.29,95.05,95.14,1938769.0,94.6681,94.7178,94.4793,94.5687,1938769.0
2023-03-07 09:30:00,94.98,95.67,94.97,95.28,1295571.0,94.4097,95.0955,94.3997,94.7079,1295571.0
2023-03-07 09:40:00,95.29,95.53,95.19,95.32,644555.0,94.7178,94.9564,94.6184,94.7476,644555.0
2023-03-07 09:50:00,95.32,95.38,95.14,95.23,389993.0,94.7476,94.8073,94.5687,94.6582,389993.0
2023-03-07 10:00:00,95.22,95.23,93.97,94.15,1124533.0,94.6482,94.6582,93.4057,93.5847,1124533.0
2023-03-07 10:10:00,94.16,94.28,93.98,94.06,729150.0,93.5946,93.7139,93.4157,93.4952,729150.0
2023-03-07 10:20:00,94.07,94.63,94.05,94.39,710295.0,93.5051,94.0618,93.4853,93.8232,710295.0
2023-03-07 10:30:00,94.41,95.18,94.3,95.0,967384.0,93.8431,94.6085,93.7338,94.4296,967384.0
2023-03-07 10:40:00,95.0,95.01,94.55,94.72,495966.0,94.4296,94.4395,93.9823,94.1512,495966.0
2023-03-07 10:50:00,94.73,94.73,94.35,94.37,404489.0,94.1612,94.1612,93.7835,93.8033,404489.0
2023-03-07 11:00:00,94.38,94.8,94.31,94.67,352182.0,93.8133,94.2308,93.7437,94.1015,352182.0
2023-03-07 11:10:00,94.68,94.85,94.46,94.68,372308.0,94.1115,94.2805,93.8928,94.1115,372308.0
2023-03-07 11:20:00,94.69,94.79,94.52,94.6,333757.0,94.1214,94.2208,93.9524,94.032,333757.0
2023-03-07 11:30:00,94.6,94.7,94.47,94.55,246982.0,94.032,94.1314,93.9027,93.9823,246982.0
2023-03-07 11:40:00,94.56,94.81,94.44,94.72,555911.0,93.9922,94.2407,93.8729,94.1512,555911.0
2023-03-07 11:50:00,94.72,94.76,94.48,94.53,378731.0,94.1512,94.191,93.9127,93.9624,378731.0
2023-03-07 12:00:00,94.53,94.62,94.34,94.36,255114.0,93.9624,94.0518,93.7735,93.7934,255114.0
2023-03-07 12:10:00,94.37,94.5,94.25,94.5,427413.0,93.8033,93.9326,93.6841,93.9326,427413.0
2023-03-07 12:20:00,94.5,94.99,94.5,94.76,526986.0,93.9326,94.4196,93.9326,94.191,526986.0
2023-03-07 12:30:00,94.75,94.8,94.5,94.7,470456.0,94.1811,94.2308,93.9326,94.1314,470456.0
2023-03-07 12:40:00,94.7,94.73,94.52,94.67,237011.0,94.1314,94.1612,93.9524,94.1015,237011.0
2023-03-07 12:50:00,94.67,94.73,94.35,94.37,261022.0,94.1015,94.1612,93.7835,93.8033,261022.0
2023-03-07 13:00:00,94.36,94.4,94.15,94.25,463097.0,93.7934,93.8332,93.5847,93.6841,463097.0
2023-03-07 13:10:00,94.25,94.3,94.16,94.26,318378.0,93.6841,93.7338,93.5946,93.694,318378.0
2023-03-07 13:20:00,94.26,94.3,94.14,94.28,318167.0,93.694,93.7338,93.5747,93.7139,318167.0
2023-03-07 13:30:00,94.28,94.38,94.14,94.14,309529.0,93.7139,93.8133,93.5747,93.5747,309529.0
2023-03-07 13:40:00,94.15,94.15,93.7,93.72,571229.0,93.5847,93.5847,93.1374,93.1572,571229.0
2023-03-07 13:50:00,93.71,93.86,93.68,93.72,358801.0,93.1473,93.2964,93.1175,93.1572,358801.0
2023-03-07 14:00:00,93.71,93.98,93.69,93.97,377915.0,93.1473,93.4157,93.1274,93.4057,377915.0
2023-03-07 14:10:00,93.97,94.07,93.92,93.98,312893.0,93.4057,93.5051,93.356,93.4157,312893.0
2023-03-07 14:20:00,93.99,94.01,93.76,93.78,311797.0,93.4256,93.4455,93.197,93.2169,311797.0
2023-03-07 14:30:00,93.79,93.88,93.71,93.73,361130.0,93.2268,93.3163,93.1473,93.1672,361130.0
2023-03-07 14:40:00,93.73,93.74,93.61,93.63,418940.0,93.1672,93.1771,93.0479,93.0678,418940.0
2023-03-07 14:50:00,93.63,93.66,93.59,93.61,319471.0,93.0678,93.0976,93.028,93.0479,319471.0
2023-03-07 15:00:00,93.6,93.73,93.6,93.63,275614.0,93.038,93.1672,93.038,93.0678,275614.0
2023-03-07 15:10:00,93.63,93.73,93.62,93.7,258092.0,93.0678,93.1672,93.0578,93.1374,258092.0
2023-03-07 15:20:00,93.69,93.7,93.53,93.59,345880.0,93.1274,93.1374,92.9684,93.028,345880.0
2023-03-07 15:30:00,93.58,93.77,93.56,93.7,401654.0,93.0181,93.2069,92.9982,93.1374,401654.0
2023-03-07 15:40:00,93.7,93.82,93.69,93.77,532757.0,93.1374,93.2566,93.1274,93.2069,532757.0
2023-03-07 15:50:00,93.77,93.94,93.65,93.89,1390231.0,93.2069,93.3759,93.0877,93.3262,1390231.0
2023-03-08 09:30:00,94.14,94.85,94.11,94.62,1187461.0,93.5747,94.2805,93.5449,94.0518,1187461.0
2023-03-08 09:40:00,94.62,94.66,94.24,94.52,751067.0,94.0518,94.0916,93.6741,93.9524,751067.0
2023-03-08 09:50:00,94.51,94.84,94.42,94.8,515448.0,93.9425,94.2705,93.853,94.2308,515448.0
2023-03-08 10:00:00,94.8,94.97,94.25,94.83,851618.0,94.2308,94.3997,93.6841,94.2606,851618.0
2023-03-08 10:10:00,94.84,95.13,94.71,94.8,648978.0,94.2705,94.5588,94.1413,94.2308,648978.0
2023-03-08 10:20:00,94.8,95.12,94.55,95.08,773219.0,94.2308,94.5488,93.9823,94.5091,773219.0
2023-03-08 10:30:00,95.09,95.39,94.98,95.29,653959.0,94.519,94.8172,94.4097,94.7178,653959.0
2023-03-08 10:40:00,95.29,95.34,95.09,95.15,544118.0,94.7178,94.7675,94.519,94.5787,544118.0
2023-03-08 10:50:00,95.16,95.35,95.07,95.34,502995.0,94.5886,94.7774,94.4991,94.7675,502995.0
2023-03-08 11:00:00,95.34,95.79,95.29,95.75,916868.0,94.7675,95.2148,94.7178,95.175,916868.0
2023-03-08 11:10:00,95.75,95.96,95.68,95.77,1034721.0,95.175,95.3838,95.1055,95.1949,1034721.0
2023-03-08 11:20:00,95.78,95.82,95.48,95.5,622980.0,95.2049,95.2446,94.9067,94.9265,622980.0
2023-03-08 11:30:00,95.5,95.51,95.18,95.39,582507.0,94.9265,94.9365,94.6085,94.8172,582507.0
2023-03-08 11:40:00,95.39,95.76,95.39,95.67,530090.0,94.8172,95.185,94.8172,95.0955,530090.0
2023-03-08 11:50:00,95.67,95.73,95.55,95.6,578725.0,95.0955,95.1552,94.9762,95.0259,578725.0
2023-03-08 12:00:00,95.59,95.68,95.33,95.45,466937.0,95.016,95.1055,94.7576,94.8768,466937.0
2023-03-08 12:10:00,95.45,95.57,95.41,95.52,609670.0,94.8768,94.9961,94.8371,94.9464,609670.0
2023-03-08 12:20:00,95.52,95.53,95.07,95.07,624236.0,94.9464,94.9564,94.4991,94.4991,624236.0
2023-03-08 12:30:00,95.07,95.17,94.68,95.05,1127439.0,94.4991,94.5985,94.1115,94.4793,1127439.0
2023-03-08 12:40:00,95.05,95.4,95.05,95.23,567836.0,94.4793,94.8271,94.4793,94.6582,567836.0
2023-03-08 12:50:00,95.22,95.24,95.01,95.08,376729.0,94.6482,94.6681,94.4395,94.5091,376729.0
2023-03-08 13:00:00,95.08,95.09,94.8,94.93,583830.0,94.5091,94.519,94.2308,94.36,583830.0
2023-03-08 13:10:00,94.93,94.94,94.72,94.81,372719.0,94.36,94.3699,94.1512,94.2407,372719.0
2023-03-08 13:20:00,94.8,94.9,94.65,94.7,396674.0,94.2308,94.3302,94.0817,94.1314,396674.0
2023-03-08 13:30:00,94.69,94.82,94.62,94.71,304149.0,94.1214,94.2506,94.0518,94.1413,304149.0
2023-03-08 13:40:00,94.69,94.75,94.65,94.69,238560.0,94.1214,94.1811,94.0817,94.1214,238560.0
2023-03-08 13:50:00,94.68,94.8,94.55,94.66,443212.0,94.1115,94.2308,93.9823,94.0916,443212.0
2023-03-08 14:00:00,94.67,94.68,94.45,94.61,297160.0,94.1015,94.1115,93.8829,94.0419,297160.0
2023-03-08 14:10:00,94.61,94.76,94.54,94.64,510634.0,94.0419,94.191,93.9723,94.0717,510634.0
2023-03-08 14:20:00,94.64,94.79,94.53,94.58,453119.0,94.0717,94.2208,93.9624,94.0121,453119.0
2023-03-08 14:30:00,94.59,94.69,94.54,94.56,309887.0,94.022,94.1214,93.9723,93.9922,309887.0
2023-03-08 14:40:00,94.56,94.61,94.38,94.4,434344.0,93.9922,94.0419,93.8133,93.8332,434344.0
2023-03-08 14:50:00,94.4,94.41,94.21,94.29,484847.0,93.8332,93.8431,93.6443,93.7238,484847.0
2023-03-08 15:00:00,94.28,94.31,94.03,94.12,561491.0,93.7139,93.7437,93.4654,93.5548,561491.0
2023-03-08 15:10:00,94.12,94.16,94.02,94.12,443764.0,93.5548,93.5946,93.4554,93.5548,443764.0
2023-03-08 15:20:00,94.12,94.19,94.05,94.15,467332.0,93.5548,93.6244,93.4853,93.5847,467332.0
2023-03-08 15:30:00,94.15,94.41,94.12,94.35,637116.0,93.5847,93.8431,93.5548,93.7835,637116.0
2023-03-08 15:40:00,94.36,94.61,94.29,94.51,614404.0,93.7934,94.0419,93.7238,93.9425,614404.0
2023-03-08 15:50:00,94.51,94.51,94.0,94.27,2183330.0,93.9425,93.9425,93.4356,93.7039,2183330.0
2023-03-09 09:30:00,94.02,94.82,93.97,94.81,1231998.0,93.4554,94.2506,93.4057,94.2407,1231998.0
2023-03-09 09:40:00,94.81,95.43,94.61,95.29,904861.0,94.2407,94.857,94.0419,94.7178,904861.0
2023-03-09 09:50:00,95.29,95.53,95.07,95.11,857902.0,94.7178,94.9564,94.4991,94.5389,857902.0
2023-03-09 10:00:00,95.11,95.45,95.02,95.08,645774.0,94.5389,94.8768,94.4494,94.5091,645774.0
2023-03-09 10:10:00,95.08,95.13,94.7,94.92,604505.0,94.5091,94.5588,94.1314,94.35,604505.0
2023-03-09 10:20:00,94.92,95.04,94.79,95.02,471138.0,94.35,94.4693,94.2208,94.4494,471138.0
2023-03-09 10:30:00,95.02,95.27,94.92,95.17,377094.0,94.4494,94.6979,94.35,94.5985,377094.0
2023-03-09 10:40:00,95.17,95.31,95.03,95.07,273911.0,94.5985,94.7377,94.4594,94.4991,273911.0
2023-03-09 10:50:00,95.08,95.08,94.67,94.83,449387.0,94.5091,94.5091,94.1015,94.2606,449387.0
2023-03-09 11:00:00,94.82,94.98,94.73,94.79,398274.0,94.2506,94.4097,94.1612,94.2208,398274.0
2023-03-09 11:10:00,94.79,94.93,94.7,94.79,288415.0,94.2208,94.36,94.1314,94.2208,288415.0
2023-03-09 11:20:00,94.8,94.87,94.55,94.56,406254.0,94.2308,94.3003,93.9823,93.9922,406254.0
2023-03-09 11:30:00,94.57,94.79,94.55,94.61,272698.0,94.0021,94.2208,93.9823,94.0419,272698.0
2023-03-09 11:40:00,94.61,94.89,94.58,94.82,242881.0,94.0419,94.3202,94.0121,94.2506,242881.0
2023-03-09 11:50:00,94.81,94.84,94.61,94.67,591480.0,94.2407,94.2705,94.0419,94.1015,591480.0
2023-03-09 12:00:00,94.67,94.69,94.38,94.63,499862.0,94.1015,94.1214,93.8133,94.0618,499862.0
2023-03-09 12:10:00,94.64,94.78,94.6,94.72,270625.0,94.0717,94.2109,94.032,94.1512,270625.0
2023-03-09 12:20:00,94.73,94.88,94.71,94.86,249374.0,94.1612,94.3103,94.1413,94.2904,249374.0
2023-03-09 12:30:00,94.87,94.89,94.47,94.48,319233.0,94.3003,94.3202,93.9027,93.9127,319233.0
2023-03-09 12:40:00,94.48,94.54,94.05,94.13,305356.0,93.9127,93.9723,93.4853,93.5648,305356.0
2023-03-09 12:50:00,94.13,94.21,94.1,94.15,233079.0,93.5648,93.6443,93.535,93.5847,233079.0
2023-03-09 13:00:00,94.15,94.35,94.08,94.33,411566.0,93.5847,93.7835,93.5151,93.7636,411566.0
2023-03-09 13:10:00,94.33,94.38,93.84,93.87,370882.0,93.7636,93.8133,93.2765,93.3063,370882.0
2023-03-09 13:20:00,93.88,93.98,93.63,93.7,315513.0,93.3163,93.4157,93.0678,93.1374,315513.0
2023-03-09 13:30:00,93.69,93.69,93.36,93.36,351729.0,93.1274,93.1274,92.7994,92.7994,351729.0
2023-03-09 13:40:00,93.36,93.54,93.17,93.24,440083.0,92.7994,92.9783,92.6105,92.6801,440083.0
2023-03-09 13:50:00,93.25,93.41,93.15,93.4,345501.0,92.6901,92.8491,92.5907,92.8392,345501.0
2023-03-09 14:00:00,93.4,93.41,93.16,93.3,399309.0,92.8392,92.8491,92.6006,92.7398,399309.0
2023-03-09 14:10:00,93.3,93.52,93.22,93.39,333602.0,92.7398,92.9584,92.6602,92.8292,333602.0
2023-03-09 14:20:00,93.4,93.54,93.29,93.3,336456.0,92.8392,92.9783,92.7298,92.7398,336456.0
2023-03-09 14:30:00,93.3,93.36,93.05,93.28,362266.0,92.7398,92.7994,92.4913,92.7199,362266.0
2023-03-09 14:40:00,93.28,93.44,93.15,93.2,349230.0,92.7199,92.8789,92.5907,92.6404,349230.0
2023-03-09 14:50:00,93.19,93.23,93.06,93.13,262259.0,92.6304,92.6702,92.5012,92.5708,262259.0
2023-03-09 15:00:00,93.14,93.19,92.59,92.68,598616.0,92.5807,92.6304,92.034,92.1235,598616.0
2023-03-09 15:10:00,92.68,92.73,92.03,92.06,1161963.0,92.1235,92.1732,91.4774,91.5072,1161963.0
2023-03-09 15:20:00,92.07,92.34,91.9,92.23,764725.0,91.5171,91.7855,91.3482,91.6762,764725.0
2023-03-09 15:30:00,92.23,92.58,92.09,92.53,725795.0,91.6762,92.0241,91.537,91.9744,725795.0
2023-03-09 15:40:00,92.53,92.6,92.18,92.51,683218.0,91.9744,92.044,91.6265,91.9545,683218.0
2023-03-09 15:50:00,92.51,92.71,92.26,92.32,1819294.0,91.9545,92.1533,91.706,91.7656,1819294.0
2023-03-10 09:30:00,92.2,92.79,91.88,92.08,1270803.0,91.6464,92.2328,91.3283,91.5271,1270803.0
2023-03-10 09:40:00,92.07,92.08,91.65,91.66,880777.0,91.5171,91.5271,91.0997,91.1096,880777.0
2023-03-10 09:50:00,91.68,91.99,91.56,91.73,695749.0,91.1295,91.4376,91.0102,91.1792,695749.0
2023-03-10 10:00:00,91.73,92.31,91.7,92.24,890917.0,91.1792,91.7557,91.1494,91.6861,890917.0
2023-03-10 10:10:00,92.24,92.44,92.02,92.1,551527.0,91.6861,91.8849,91.4674,91.547,551527.0
2023-03-10 10:20:00,92.09,92.2,91.63,91.76,619236.0,91.537,91.6464,91.0798,91.209,619236.0
2023-03-10 10:30:00,91.76,91.96,91.62,91.88,500447.0,91.209,91.4078,91.0698,91.3283,500447.0
2023-03-10 10:40:00,91.88,92.0,91.37,91.48,535076.0,91.3283,91.4476,90.8213,90.9307,535076.0
2023-03-10 10:50:00,91.47,92.36,91.35,92.31,640630.0,90.9207,91.8054,90.8015,91.7557,640630.0
2023-03-10 11:00:00,92.31,92.39,91.95,92.34,1026759.0,91.7557,91.8352,91.3979,91.7855,1026759.0
2023-03-10 11:10:00,92.34,92.49,91.89,91.98,390399.0,91.7855,91.9346,91.3382,91.4277,390399.0
2023-03-10 11:20:00,91.98,92.43,91.96,92.33,723103.0,91.4277,91.875,91.4078,91.7756,723103.0
2023-03-10 11:30:00,92.32,92.68,92.29,92.5,533313.0,91.7656,92.1235,91.7358,91.9446,533313.0
2023-03-10 11:40:00,92.5,92.6,92.03,92.17,478664.0,91.9446,92.044,91.4774,91.6165,478664.0
2023-03-10 11:50:00,92.16,92.3,92.02,92.13,474165.0,91.6066,91.7458,91.4674,91.5768,474165.0
2023-03-10 12:00:00,92.12,92.21,91.7,91.7,411446.0,91.5668,91.6563,91.1494,91.1494,411446.0
2023-03-10 12:10:00,91.7,91.99,91.62,91.8,288285.0,91.1494,91.4376,91.0698,91.2488,288285.0
2023-03-10 12:20:00,91.79,91.98,91.76,91.96,256889.0,91.2388,91.4277,91.209,91.4078,256889.0
2023-03-10 12:30:00,91.97,92.35,91.85,92.18,376422.0,91.4177,91.7955,91.2985,91.6265,376422.0
2023-03-10 12:40:00,92.17,92.21,91.94,91.95,233632.0,91.6165,91.6563,91.3879,91.3979,233632.0
2023-03-10 12:50:00,91.97,92.04,91.65,91.69,264902.0,91.4177,91.4873,91.0997,91.1394,264902.0
2023-03-10 13:00:00,91.69,91.91,91.67,91.85,352230.0,91.1394,91.3581,91.1195,91.2985,352230.0
2023-03-10 13:10:00,91.84,91.9,91.6,91.62,362419.0,91.2885,91.3482,91.05,91.0698,362419.0
2023-03-10 13:20:00,91.62,91.71,91.35,91.35,553296.0,91.0698,91.1593,90.8015,90.8015,553296.0
2023-03-10 13:30:00,91.35,91.41,91.03,91.04,772827.0,90.8015,90.8611,90.4834,90.4933,772827.0
2023-03-10 13:40:00,91.05,91.09,90.69,90.72,732103.0,90.5033,90.543,90.1454,90.1753,732103.0
2023-03-10 13:50:00,90.72,90.75,90.39,90.43,1108893.0,90.1753,90.2051,89.8472,89.887,1108893.0
2023-03-10 14:00:00,90.43,90.83,90.4,90.81,970023.0,89.887,90.2846,89.8572,90.2647,970023.0
2023-03-10 14:10:00,90.81,91.0,90.57,90.7,599017.0,90.2647,90.4536,90.0262,90.1554,599017.0
2023-03-10 14:20:00,90.68,90.76,90.54,90.59,458486.0,90.1355,90.215,89.9963,90.046,458486.0
2023-03-10 14:30:00,90.59,90.95,90.56,90.82,806406.0,90.046,90.4039,90.0162,90.2747,806406.0
2023-03-10 14:40:00,90.82,91.25,90.74,91.22,657298.0,90.2747,90.7021,90.1951,90.6722,657298.0
2023-03-10 14:50:00,91.22,91.41,91.03,91.22,462954.0,90.6722,90.8611,90.4834,90.6722,462954.0
2023-03-10 15:00:00,91.22,91.3,90.88,91.12,550403.0,90.6722,90.7518,90.3343,90.5728,550403.0
2023-03-10 15:10:00,91.11,91.27,90.76,90.78,614622.0,90.5629,90.7219,90.215,90.2349,614622.0
2023-03-10 15:20:00,90.78,91.0,90.7,90.92,575431.0,90.2349,90.4536,90.1554,90.3741,575431.0
2023-03-10 15:30:00,90.9,90.93,90.58,90.61,611860.0,90.3542,90.384,90.0361,90.0659,611860.0
2023-03-10 15:40:00,90.61,90.62,90.4,90.49,760679.0,90.0659,90.0759,89.8572,89.9466,760679.0
2023-03-10 15:50:00,90.48,90.68,90.42,90.64,2082009.0,89.9367,90.1355,89.8771,90.0957,2082009.0
2023-03-13 09:30:00,90.23,90.36,89.42,89.93,1622968.0,89.6882,89.8174,88.8831,89.39,1622968.0
2023-03-13 09:40:00,89.93,91.11,89.66,91.02,1232453.0,89.39,90.5629,89.1216,90.4734,1232453.0
2023-03-13 09:50:00,91.02,91.76,90.98,91.38,1071632.0,90.4734,91.209,90.4337,90.8313,1071632.0
2023-03-13 10:00:00,91.36,91.98,91.06,91.75,990358.0,90.8114,91.4277,90.5132,91.1991,990358.0
2023-03-13 10:10:00,91.75,91.8,91.21,91.4,1089085.0,91.1991,91.2488,90.6623,90.8512,1089085.0
2023-03-13 10:20:00,91.39,91.66,91.11,91.23,971690.0,90.8412,91.1096,90.5629,90.6822,971690.0
2023-03-13 10:30:00,91.24,91.59,91.08,91.3,854664.0,90.6921,91.04,90.5331,90.7518,854664.0
2023-03-13 10:40:00,91.3,91.58,90.81,91.32,714714.0,90.7518,91.0301,90.2647,90.7716,714714.0
2023-03-13 10:50:00,91.34,91.64,90.75,91.49,797357.0,90.7915,91.0897,90.2051,90.9406,797357.0
2023-03-13 11:00:00,91.51,91.88,91.4,91.65,760542.0,90.9605,91.3283,90.8512,91.0997,760542.0
2023-03-13 11:10:00,91.65,92.2,91.61,92.07,715945.0,91.0997,91.6464,91.0599,91.5171,715945.0
2023-03-13 11:20:00,92.08,92.22,91.75,92.09,845620.0,91.5271,91.6662,91.1991,91.537,845620.0
2023-03-13 11:30:00,92.09,92.18,91.58,91.7,523350.0,91.537,91.6265,91.0301,91.1494,523350.0
2023-03-13 11:40:00,91.7,92.39,91.64,92.31,574360.0,91.1494,91.8352,91.0897,91.7557,574360.0
2023-03-13 11:50:00,92.29,92.33,91.84,92.09,508282.0,91.7358,91.7756,91.2885,91.537,508282.0
2023-03-13 12:00:00,92.1,92.51,91.97,92.45,582596.0,91.547,91.9545,91.4177,91.8949,582596.0
2023-03-13 12:10:00,92.45,92.51,92.13,92.32,492841.0,91.8949,91.9545,91.5768,91.7656,492841.0
2023-03-13 12:20:00,92.31,92.48,92.01,92.2,442086.0,91.7557,91.9247,91.4575,91.6464,442086.0
2023-03-13 12:30:00,92.18,92.37,91.94,92.2,414179.0,91.6265,91.8153,91.3879,91.6464,414179.0
2023-03-13 12:40:00,92.19,92.57,91.89,92.01,539196.0,91.6364,92.0141,91.3382,91.4575,539196.0
2023-03-13 12:50:00,92.0,92.19,91.86,91.98,443376.0,91.4476,91.6364,91.3084,91.4277,443376.0
2023-03-13 13:00:00,91.97,92.0,91.37,91.67,534257.0,91.4177,91.4476,90.8213,91.1195,534257.0
2023-03-13 13:10:00,91.69,91.95,91.54,91.58,382965.0,91.1394,91.3979,90.9903,91.0301,382965.0
2023-03-13 13:20:00,91.57,91.62,91.25,91.34,396371.0,91.0201,91.0698,90.7021,90.7915,396371.0
2023-03-13 13:30:00,91.34,91.89,91.2,91.73,440732.0,90.7915,91.3382,90.6524,91.1792,440732.0
2023-03-13 13:40:00,91.75,91.85,91.56,91.62,403746.0,91.1991,91.2985,91.0102,91.0698,403746.0
2023-03-13 13:50:00,91.62,91.86,91.6,91.78,360253.0,91.0698,91.3084,91.05,91.2289,360253.0
2023-03-13 14:00:00,91.78,92.13,91.77,91.85,500606.0,91.2289,91.5768,91.2189,91.2985,500606.0
2023-03-13 14:10:00,91.84,92.23,91.81,92.03,552419.0,91.2885,91.6762,91.2587,91.4774,552419.0
2023-03-13 14:20:00,92.02,92.27,91.94,92.19,520361.0,91.4674,91.7159,91.3879,91.6364,520361.0
2023-03-13 14:30:00,92.19,92.44,91.97,92.07,625518.0,91.6364,91.8849,91.4177,91.5171,625518.0
2023-03-13 14:40:00,92.08,92.27,91.89,92.06,515004.0,91.5271,91.7159,91.3382,91.5072,515004.0
2023-03-13 14:50:00,92.06,92.33,91.99,92.31,358889.0,91.5072,91.7756,91.4376,91.7557,358889.0
2023-03-13 15:00:00,92.3,92.46,92.06,92.12,458507.0,91.7458,91.9048,91.5072,91.5668,458507.0
2023-03-13 15:10:00,92.12,92.47,92.0,92.09,480709.0,91.5668,91.9147,91.4476,91.537,480709.0
2023-03-13 15:20:00,92.09,92.11,91.41,91.55,719789.0,91.537,91.5569,90.8611,91.0003,719789.0
2023-03-13 15:30:00,91.55,91.92,91.48,91.89,653695.0,91.0003,91.368,90.9307,91.3382,653695.0
2023-03-13 15:40:00,91.89,92.08,91.55,91.56,695226.0,91.3382,91.5271,91.0003,91.0102,695226.0
2023-03-13 15:50:00,91.55,91.55,91.05,91.1,1797506.0,91.0003,91.0003,90.5033,90.553,1797506.0
2023-03-14 09:30:00,92.56,93.57,92.49,93.56,1576422.0,92.0042,93.0081,91.9346,92.9982,1576422.0
2023-03-14 09:40:00,93.57,93.88,93.4,93.54,974057.0,93.0081,93.3163,92.8392,92.9783,974057.0
2023-03-14 09:50:00,93.51,94.03,93.4,93.95,949622.0,92.9485,93.4654,92.8392,93.3859,949622.0
2023-03-14 10:00:00,93.95,94.36,93.77,94.26,1008480.0,93.3859,93.7934,93.2069,93.694,1008480.0
2023-03-14 10:10:00,94.24,94.3,93.66,93.79,821727.0,93.6741,93.7338,93.0976,93.2268,821727.0
2023-03-14 10:20:00,93.77,94.22,93.75,94.04,575353.0,93.2069,93.6542,93.1871,93.4753,575353.0
2023-03-14 10:30:00,94.05,94.21,94.01,94.19,448577.0,93.4853,93.6443,93.4455,93.6244,448577.0
2023-03-14 10:40:00,94.2,94.25,93.81,94.03,533716.0,93.6344,93.6841,93.2467,93.4654,533716.0
2023-03-14 10:50:00,94.03,94.05,93.74,93.77,554128.0,93.4654,93.4853,93.1771,93.2069,554128.0
2023-03-14 11:00:00,93.78,94.14,93.75,93.93,415336.0,93.2169,93.5747,93.1871,93.366,415336.0
2023-03-14 11:10:00,93.93,94.08,93.87,93.92,409290.0,93.366,93.5151,93.3063,93.356,409290.0
2023-03-14 11:20:00,93.92,94.0,93.83,93.88,337785.0,93.356,93.4356,93.2666,93.3163,337785.0
2023-03-14 11:30:00,93.89,94.12,93.87,94.03,364217.0,93.3262,93.5548,93.3063,93.4654,364217.0
2023-03-14 11:40:00,94.02,94.19,93.71,93.73,370635.0,93.4554,93.6244,93.1473,93.1672,370635.0
2023-03-14 11:50:00,93.72,93.9,93.71,93.75,259007.0,93.1572,93.3362,93.1473,93.1871,259007.0
2023-03-14 12:00:00,93.75,93.94,93.69,93.94,254977.0,93.1871,93.3759,93.1274,93.3759,254977.0
2023-03-14 12:10:00,93.93,94.06,93.69,93.74,244255.0,93.366,93.4952,93.1274,93.1771,244255.0
2023-03-14 12:20:00,93.72,93.74,93.53,93.68,278392.0,93.1572,93.1771,92.9684,93.1175,278392.0
2023-03-14 12:30:00,93.69,93.88,93.66,93.71,347460.0,93.1274,93.3163,93.0976,93.1473,347460.0
2023-03-14 12:40:00,93.7,93.8,93.59,93.79,268761.0,93.1374,93.2368,93.028,93.2268,268761.0
2023-03-14 12:50:00,93.8,93.86,93.4,93.52,357425.0,93.2368,93.2964,92.8392,92.9584,357425.0
2023-03-14 13:00:00,93.53,93.65,93.39,93.41,285096.0,92.9684,93.0877,92.8292,92.8491,285096.0
2023-03-14 13:10:00,93.39,93.4,92.82,93.14,531648.0,92.8292,92.8392,92.2626,92.5807,531648.0
2023-03-14 13:20:00,93.14,93.3,93.01,93.19,453680.0,92.5807,92.7398,92.4515,92.6304,453680.0
2023-03-14 13:30:00,93.19,93.25,92.92,93.25,438967.0,92.6304,92.6901,92.362,92.6901,438967.0
2023-03-14 13:40:00,93.24,93.34,93.04,93.21,554536.0,92.6801,92.7795,92.4813,92.6503,554536.0
2023-03-14 13:50:00,93.19,93.25,92.96,93.05,557618.0,92.6304,92.6901,92.4018,92.4913,557618.0
2023-03-14 14:00:00,93.05,93.1,92.44,92.67,836760.0,92.4913,92.541,91.8849,92.1135,836760.0
2023-03-14 14:10:00,92.66,92.79,92.54,92.62,289926.0,92.1036,92.2328,91.9843,92.0638,289926.0
2023-03-14 14:20:00,92.62,93.16,92.48,93.08,341844.0,92.0638,92.6006,91.9247,92.5211,341844.0
2023-03-14 14:30:00,93.08,93.18,93.01,93.08,385687.0,92.5211,92.6205,92.4515,92.5211,385687.0
2023-03-14 14:40:00,93.08,93.32,92.98,93.26,460901.0,92.5211,92.7596,92.4217,92.7,460901.0
2023-03-14 14:50:00,93.26,93.37,93.12,93.28,505757.0,92.7,92.8093,92.5608,92.7199,505757.0
2023-03-14 15:00:00,93.29,93.39,92.83,92.9,361951.0,92.7298,92.8292,92.2726,92.3422,361951.0
2023-03-14 15:10:00,92.9,92.98,92.6,92.98,572114.0,92.3422,92.4217,92.044,92.4217,572114.0
2023-03-14 15:20:00,92.98,93.01,92.77,92.97,455622.0,92.4217,92.4515,92.2129,92.4117,455622.0
2023-03-14 15:30:00,92.97,93.39,92.87,93.31,612043.0,92.4117,92.8292,92.3123,92.7497,612043.0
2023-03-14 15:40:00,93.31,93.64,93.26,93.64,809750.0,92.7497,93.0777,92.7,93.0777,809750.0
2023-03-14 15:50:00,93.64,94.06,93.53,93.94,2566468.0,93.0777,93.4952,92.9684,93.3759,2566468.0
2023-03-15 09:30:00,93.26,93.92,92.94,93.62,1255379.0,92.7,93.356,92.3819,93.0578,1255379.0
2023-03-15 09:40:00,93.62,94.17,93.28,93.74,1053960.0,93.0578,93.6045,92.7199,93.1771,1053960.0
2023-03-15 09:50:00,93.76,93.77,93.03,93.2,869311.0,93.197,93.2069,92.4714,92.6404,869311.0
2023-03-15 10:00:00,93.19,93.82,93.13,93.46,849662.0,92.6304,93.2566,92.5708,92.8988,849662.0
2023-03-15 10:10:00,93.46,93.61,93.03,93.33,438632.0,92.8988,93.0479,92.4714,92.7696,438632.0
2023-03-15 10:20:00,93.32,93.56,93.2,93.29,467330.0,92.7596,92.9982,92.6404,92.7298,467330.0
2023-03-15 10:30:00,93.3,93.47,92.87,92.95,547758.0,92.7398,92.9087,92.3123,92.3919,547758.0
2023-03-15 10:40:00,92.94,93.02,92.72,92.83,454846.0,92.3819,92.4614,92.1632,92.2726,454846.0
2023-03-15 10:50:00,92.83,93.47,92.64,93.3,765937.0,92.2726,92.9087,92.0837,92.7398,765937.0
2023-03-15 11:00:00,93.31,93.48,93.12,93.31,545077.0,92.7497,92.9187,92.5608,92.7497,545077.0
2023-03-15 11:10:00,93.3,93.72,93.29,93.7,446234.0,92.7398,93.1572,92.7298,93.1374,446234.0
2023-03-15 11:20:00,93.7,93.91,93.51,93.84,553851.0,93.1374,93.3461,92.9485,93.2765,553851.0
2023-03-15 11:30:00,93.84,94.3,93.81,94.14,608472.0,93.2765,93.7338,93.2467,93.5747,608472.0
2023-03-15 11:40:00,94.14,94.92,94.12,94.89,911198.0,93.5747,94.35,93.5548,94.3202,911198.0
2023-03-15 11:50:00,94.89,94.91,94.48,94.58,760090.0,94.3202,94.3401,93.9127,94.0121,760090.0
2023-03-15 12:00:00,94.58,94.69,94.27,94.31,542421.0,94.0121,94.1214,93.7039,93.7437,542421.0
2023-03-15 12:10:00,94.31,94.57,94.22,94.55,407841.0,93.7437,94.0021,93.6542,93.9823,407841.0
2023-03-15 12:20:00,94.56,94.73,94.42,94.71,660079.0,93.9922,94.1612,93.853,94.1413,660079.0
2023-03-15 12:30:00,94.7,95.09,94.68,94.82,929759.0,94.1314,94.519,94.1115,94.2506,929759.0
2023-03-15 12:40:00,94.82,95.0,94.57,94.98,460525.0,94.2506,94.4296,94.0021,94.4097,460525.0
2023-03-15 12:50:00,94.98,95.0,94.52,94.68,587949.0,94.4097,94.4296,93.9524,94.1115,587949.0
2023-03-15 13:00:00,94.66,95.02,94.61,94.97,836883.0,94.0916,94.4494,94.0419,94.3997,836883.0
2023-03-15 13:10:00,94.97,95.68,94.91,95.46,918737.0,94.3997,95.1055,94.3401,94.8868,918737.0
2023-03-15 13:20:00,95.48,95.88,95.35,95.83,809467.0,94.9067,95.3043,94.7774,95.2546,809467.0
2023-03-15 13:30:00,95.82,95.97,95.59,95.62,834628.0,95.2446,95.3937,95.016,95.0458,834628.0
2023-03-15 13:40:00,95.62,95.68,95.38,95.61,556429.0,95.0458,95.1055,94.8073,95.0359,556429.0
2023-03-15 13:50:00,95.61,96.07,95.58,95.94,627323.0,95.0359,95.4931,95.0061,95.3639,627323.0
2023-03-15 14:00:00,95.94,96.0,95.74,95.91,716631.0,95.3639,95.4235,95.1651,95.3341,716631.0
2023-03-15 14:10:00,95.91,95.98,95.64,95.83,534698.0,95.3341,95.4037,95.0657,95.2546,534698.0
2023-03-15 14:20:00,95.83,96.66,95.75,96.48,1397242.0,95.2546,96.0796,95.175,95.9007,1397242.0
2023-03-15 14:30:00,96.49,96.72,96.43,96.51,1163553.0,95.9106,96.1392,95.851,95.9305,1163553.0
2023-03-15 14:40:00,96.5,96.67,96.33,96.37,708275.0,95.9205,96.0895,95.7516,95.7913,708275.0
2023-03-15 14:50:00,96.36,96.64,96.17,96.53,717145.0,95.7814,96.0597,95.5925,95.9504,717145.0
2023-03-15 15:00:00,96.53,96.9,96.23,96.28,1009556.0,95.9504,96.3181,95.6522,95.7019,1009556.0
2023-03-15 15:10:00,96.27,96.61,96.17,96.48,691646.0,95.6919,96.0299,95.5925,95.9007,691646.0
2023-03-15 15:20:00,96.48,96.79,96.34,96.77,873150.0,95.9007,96.2088,95.7615,96.1889,873150.0
2023-03-15 15:30:00,96.77,96.93,96.49,96.56,1400819.0,96.1889,96.348,95.9106,95.9802,1400819.0
2023-03-15 15:40:00,96.56,96.57,95.98,96.22,1218540.0,95.9802,95.9901,95.4037,95.6422,1218540.0
2023-03-15 15:50:00,96.21,96.29,95.67,96.29,3776051.0,95.6323,95.7118,95.0955,95.7118,3776051.0
2023-03-16 09:30:00,96.2,96.73,95.5,96.72,1758458.0,95.6223,96.1492,94.9265,96.1392,1758458.0
2023-03-16 09:40:00,96.71,96.97,96.44,96.87,1735503.0,96.1293,96.3877,95.8609,96.2883,1735503.0
2023-03-16 09:50:00,96.87,97.73,96.84,97.63,1579352.0,96.2883,97.1432,96.2585,97.0438,1579352.0
2023-03-16 10:00:00,97.65,97.79,97.16,97.4,1049349.0,97.0636,97.2028,96.5766,96.8151,1049349.0
2023-03-16 10:10:00,97.41,97.89,97.41,97.57,1190268.0,96.8251,97.3022,96.8251,96.9841,1190268.0
2023-03-16 10:20:00,97.56,98.08,97.48,97.69,1369149.0,96.9742,97.4911,96.8947,97.1034,1369149.0
2023-03-16 10:30:00,97.68,98.05,97.56,98.04,941019.0,97.0935,97.4612,96.9742,97.4513,941019.0
2023-03-16 10:40:00,98.03,98.88,98.01,98.8,1525699.0,97.4414,98.2863,97.4215,98.2067,1525699.0
2023-03-16 10:50:00,98.8,99.46,98.74,99.13,1790384.0,98.2067,98.8628,98.1471,98.5348,1790384.0
2023-03-16 11:00:00,99.12,99.52,99.07,99.44,1515663.0,98.5248,98.9224,98.4751,98.8429,1515663.0
2023-03-16 11:10:00,99.43,100.19,99.42,100.09,2224568.0,98.8329,99.5884,98.823,99.489,2224568.0
2023-03-16 11:20:00,100.09,100.12,99.7,99.94,1592926.0,99.489,99.5188,99.1013,99.3399,1592926.0
2023-03-16 11:30:00,99.93,100.03,99.72,100.02,1354024.0,99.3299,99.4293,99.1212,99.4194,1354024.0
2023-03-16 11:40:00,100.02,100.1,99.73,99.83,1260863.0,99.4194,99.4989,99.1311,99.2305,1260863.0
2023-03-16 11:50:00,99.83,99.83,99.38,99.69,949991.0,99.2305,99.2305,98.7833,99.0914,949991.0
2023-03-16 12:00:00,99.7,99.94,99.46,99.52,1046743.0,99.1013,99.3399,98.8628,98.9224,1046743.0
2023-03-16 12:10:00,99.52,99.75,99.16,99.7,871841.0,98.9224,99.151,98.5646,99.1013,871841.0
2023-03-16 12:20:00,99.7,99.91,99.69,99.81,744369.0,99.1013,99.3101,99.0914,99.2107,744369.0
2023-03-16 12:30:00,99.82,100.01,99.72,99.92,939131.0,99.2206,99.4095,99.1212,99.32,939131.0
2023-03-16 12:40:00,99.9,100.22,99.77,100.2,745042.0,99.3001,99.6182,99.1709,99.5983,745042.0
2023-03-16 12:50:00,100.21,100.42,100.12,100.36,1232383.0,99.6083,99.817,99.5188,99.7574,1232383.0
2023-03-16 13:00:00,100.36,100.5,100.29,100.43,929111.0,99.7574,99.8965,99.6878,99.8269,929111.0
2023-03-16 13:10:00,100.42,100.49,100.12,100.34,882930.0,99.817,99.8866,99.5188,99.7375,882930.0
2023-03-16 13:20:00,100.33,100.7,100.28,100.49,925748.0,99.7275,100.0953,99.6778,99.8866,925748.0
2023-03-16 13:30:00,100.48,100.6,100.39,100.56,692090.0,99.8766,99.9959,99.7872,99.9562,692090.0
2023-03-16 13:40:00,100.56,100.65,100.38,100.41,701141.0,99.9562,100.0456,99.7772,99.8071,701141.0
2023-03-16 13:50:00,100.41,100.55,100.26,100.31,572592.0,99.8071,99.9462,99.658,99.7077,572592.0
2023-03-16 14:00:00,100.3,100.49,100.23,100.47,500754.0,99.6977,99.8866,99.6281,99.8667,500754.0
2023-03-16 14:10:00,100.47,100.69,100.39,100.65,648776.0,99.8667,100.0854,99.7872,100.0456,648776.0
2023-03-16 14:20:00,100.66,100.73,100.5,100.71,543177.0,100.0556,100.1251,99.8965,100.1053,543177.0
2023-03-16 14:30:00,100.7,100.71,100.41,100.57,574061.0,100.0953,100.1053,99.8071,99.9661,574061.0
2023-03-16 14:40:00,100.57,100.82,100.5,100.51,686620.0,99.9661,100.2146,99.8965,99.9065,686620.0
2023-03-16 14:50:00,100.51,100.85,100.46,100.8,916434.0,99.9065,100.2444,99.8568,100.1947,916434.0
2023-03-16 15:00:00,100.81,101.18,100.78,101.1,1301353.0,100.2047,100.5724,100.1748,100.4929,1301353.0
2023-03-16 15:10:00,101.11,101.16,100.79,100.88,1367385.0,100.5029,100.5526,100.1848,100.2742,1367385.0
2023-03-16 15:20:00,100.88,101.19,100.8,100.97,1691392.0,100.2742,100.5824,100.1947,100.3637,1691392.0
2023-03-16 15:30:00,100.97,100.98,100.72,100.75,1006904.0,100.3637,100.3736,100.1152,100.145,1006904.0
2023-03-16 15:40:00,100.76,100.76,100.21,100.39,1689875.0,100.155,100.155,99.6083,99.7872,1689875.0
2023-03-16 15:50:00,100.38,100.48,99.98,100.33,3288756.0,99.7772,99.8766,99.3796,99.7275,3288756.0
2023-03-17 09:30:00,100.28,101.88,100.1,101.83,7803471.0,99.6778,101.2682,99.4989,101.2185,7803471.0
2023-03-17 09:40:00,101.83,101.86,101.02,101.31,1693931.0,101.2185,101.2484,100.4134,100.7017,1693931.0
2023-03-17 09:50:00,101.31,102.45,101.31,102.26,2094254.0,100.7017,101.8348,100.7017,101.646,2094254.0
2023-03-17 10:00:00,102.26,102.84,102.23,102.39,1728886.0,101.646,102.2225,101.6161,101.7752,1728886.0
2023-03-17 10:10:00,102.4,102.46,101.63,101.8,1343831.0,101.7851,101.8448,101.0197,101.1887,1343831.0
2023-03-17 10:20:00,101.8,102.1,101.23,101.49,1408334.0,101.1887,101.4869,100.6221,100.8806,1408334.0
2023-03-17 10:30:00,101.5,101.76,101.04,101.41,1117338.0,100.8905,101.149,100.4333,100.8011,1117338.0
2023-03-17 10:40:00,101.39,101.48,100.72,101.14,1055363.0,100.7812,100.8706,100.1152,100.5327,1055363.0
2023-03-17 10:50:00,101.14,101.66,100.94,101.57,769239.0,100.5327,101.0496,100.3339,100.9601,769239.0
2023-03-17 11:00:00,101.58,101.64,101.28,101.48,721082.0,100.97,101.0297,100.6718,100.8706,721082.0
2023-03-17 11:10:00,101.5,101.75,101.31,101.66,729002.0,100.8905,101.139,100.7017,101.0496,729002.0
2023-03-17 11:20:00,101.66,101.69,100.75,100.86,654736.0,101.0496,101.0794,100.145,100.2544,654736.0
2023-03-17 11:30:00,100.86,101.01,100.54,100.58,595604.0,100.2544,100.4035,99.9363,99.976,595604.0
2023-03-17 11:40:00,100.59,100.89,100.32,100.86,733781.0,99.986,100.2842,99.7176,100.2544,733781.0
2023-03-17 11:50:00,100.86,101.21,100.82,101.12,557943.0,100.2544,100.6023,100.2146,100.5128,557943.0
2023-03-17 12:00:00,101.12,101.52,101.06,101.48,538297.0,100.5128,100.9104,100.4532,100.8706,538297.0
2023-03-17 12:10:00,101.48,101.49,101.07,101.16,467223.0,100.8706,100.8806,100.4631,100.5526,467223.0
2023-03-17 12:20:00,101.15,101.47,101.09,101.39,558792.0,100.5426,100.8607,100.483,100.7812,558792.0
2023-03-17 12:30:00,101.4,101.86,101.4,101.72,829934.0,100.7911,101.2484,100.7911,101.1092,829934.0
2023-03-17 12:40:00,101.74,101.75,101.49,101.7,334133.0,101.1291,101.139,100.8806,101.0893,334133.0
2023-03-17 12:50:00,101.7,101.89,101.38,101.43,480200.0,101.0893,101.2782,100.7712,100.8209,480200.0
2023-03-17 13:00:00,101.44,101.59,101.36,101.53,227012.0,100.8309,100.98,100.7514,100.9203,227012.0
2023-03-17 13:10:00,101.52,101.75,101.47,101.66,306549.0,100.9104,101.139,100.8607,101.0496,306549.0
2023-03-17 13:20:00,101.67,101.83,101.55,101.66,304258.0,101.0595,101.2185,100.9402,101.0496,304258.0
2023-03-17 13:30:00,101.65,101.88,101.56,101.87,554769.0,101.0396,101.2682,100.9502,101.2583,554769.0
2023-03-17 13:40:00,101.86,102.05,101.75,101.87,601568.0,101.2484,101.4372,101.139,101.2583,601568.0
2023-03-17 13:50:00,101.88,101.91,101.68,101.82,383892.0,101.2682,101.2981,101.0694,101.2086,383892.0
2023-03-17 14:00:00,101.82,101.93,101.42,101.57,599914.0,101.2086,101.3179,100.811,100.9601,599914.0
2023-03-17 14:10:00,101.58,101.65,101.38,101.54,549078.0,100.97,101.0396,100.7712,100.9303,549078.0
2023-03-17 14:20:00,101.54,101.57,101.25,101.27,338500.0,100.9303,100.9601,100.642,100.6619,338500.0
2023-03-17 14:30:00,101.27,101.27,101.11,101.23,373067.0,100.6619,100.6619,100.5029,100.6221,373067.0
2023-03-17 14:40:00,101.22,101.28,101.08,101.15,329396.0,100.6122,100.6718,100.473,100.5426,329396.0
2023-03-17 14:50:00,101.15,101.31,100.93,101.14,542551.0,100.5426,100.7017,100.3239,100.5327,542551.0
2023-03-17 15:00:00,101.15,101.22,101.0,101.16,492220.0,100.5426,100.6122,100.3935,100.5526,492220.0
2023-03-17 15:10:00,101.16,101.44,101.11,101.34,792037.0,100.5526,100.8309,100.5029,100.7315,792037.0
2023-03-17 15:20:00,101.34,101.58,101.25,101.55,603671.0,100.7315,100.97,100.642,100.9402,603671.0
2023-03-17 15:30:00,101.55,101.55,101.2,101.26,805089.0,100.9402,100.9402,100.5923,100.652,805089.0
2023-03-17 15:40:00,101.26,101.47,101.22,101.28,830297.0,100.652,100.8607,100.6122,100.6718,830297.0
2023-03-17 15:50:00,101.28,101.79,101.21,101.64,2737031.0,100.6718,101.1788,100.6023,101.0297,2737031.0
2023-03-20 09:30:00,100.12,100.93,100.0,100.73,2559599.0,99.5188,100.3239,99.3995,100.1251,2559599.0
2023-03-20 09:40:00,100.73,100.88,99.97,100.36,1534032.0,100.1251,100.2742,99.3697,99.7574,1534032.0
2023-03-20 09:50:00,100.35,100.41,99.87,100.17,1058752.0,99.7474,99.8071,99.2703,99.5685,1058752.0
2023-03-20 10:00:00,100.17,100.91,100.15,100.56,826752.0,99.5685,100.3041,99.5486,99.9562,826752.0
2023-03-20 10:10:00,100.55,100.86,100.44,100.48,521390.0,99.9462,100.2544,99.8369,99.8766,521390.0
2023-03-20 10:20:00,100.48,100.76,100.4,100.55,479471.0,99.8766,100.155,99.7971,99.9462,479471.0
2023-03-20 10:30:00,100.56,100.72,100.24,100.29,608694.0,99.9562,100.1152,99.6381,99.6878,608694.0
2023-03-20 10:40:00,100.31,100.88,100.28,100.85,515345.0,99.7077,100.2742,99.6778,100.2444,515345.0
2023-03-20 10:50:00,100.85,101.3,100.75,101.28,911496.0,100.2444,100.6917,100.145,100.6718,911496.0
2023-03-20 11:00:00,101.28,101.48,101.21,101.37,533020.0,100.6718,100.8706,100.6023,100.7613,533020.0
2023-03-20 11:10:00,101.36,101.4,101.13,101.39,465786.0,100.7514,100.7911,100.5227,100.7812,465786.0
2023-03-20 11:20:00,101.4,101.75,101.36,101.67,546912.0,100.7911,101.139,100.7514,101.0595,546912.0
2023-03-20 11:30:00,101.68,101.72,101.42,101.65,451489.0,101.0694,101.1092,100.811,101.0396,451489.0
2023-03-20 11:40:00,101.65,101.69,101.44,101.45,444397.0,101.0396,101.0794,100.8309,100.8408,444397.0
2023-03-20 11:50:00,101.45,101.46,100.94,100.97,580868.0,100.8408,100.8508,100.3339,100.3637,580868.0
2023-03-20 12:00:00,100.97,101.13,100.76,100.79,418940.0,100.3637,100.5227,100.155,100.1848,418940.0
2023-03-20 12:10:00,100.79,100.99,100.61,100.9,376168.0,100.1848,100.3836,100.0059,100.2941,376168.0
2023-03-20 12:20:00,100.9,101.03,100.83,101.01,208817.0,100.2941,100.4233,100.2245,100.4035,208817.0
2023-03-20 12:30:00,101.01,101.11,100.82,100.89,339598.0,100.4035,100.5029,100.2146,100.2842,339598.0
2023-03-20 12:40:00,100.89,101.08,100.8,101.02,281898.0,100.2842,100.473,100.1947,100.4134,281898.0
2023-03-20 12:50:00,101.02,101.27,101.01,101.16,287562.0,100.4134,100.6619,100.4035,100.5526,287562.0
2023-03-20 13:00:00,101.19,101.4,101.11,101.12,343463.0,100.5824,100.7911,100.5029,100.5128,343463.0
2023-03-20 13:10:00,101.13,101.25,101.09,101.19,176490.0,100.5227,100.642,100.483,100.5824,176490.0
2023-03-20 13:20:00,101.19,101.2,100.89,100.92,208391.0,100.5824,100.5923,100.2842,100.314,208391.0
2023-03-20 13:30:00,100.91,101.08,100.78,100.87,224457.0,100.3041,100.473,100.1748,100.2643,224457.0
2023-03-20 13:40:00,100.87,101.2,100.87,101.12,287481.0,100.2643,100.5923,100.2643,100.5128,287481.0
2023-03-20 13:50:00,101.11,101.2,101.04,101.16,209445.0,100.5029,100.5923,100.4333,100.5526,209445.0
2023-03-20 14:00:00,101.15,101.21,100.91,100.94,249518.0,100.5426,100.6023,100.3041,100.3339,249518.0
2023-03-20 14:10:00,100.94,101.11,100.91,101.07,293728.0,100.3339,100.5029,100.3041,100.4631,293728.0
2023-03-20 14:20:00,101.08,101.3,101.06,101.17,382662.0,100.473,100.6917,100.4532,100.5625,382662.0
2023-03-20 14:30:00,101.17,101.22,100.96,101.02,372965.0,100.5625,100.6122,100.3538,100.4134,372965.0
2023-03-20 14:40:00,101.03,101.31,100.94,101.28,279903.0,100.4233,100.7017,100.3339,100.6718,279903.0
2023-03-20 14:50:00,101.28,101.49,101.2,101.27,384046.0,100.6718,100.8806,100.5923,100.6619,384046.0
2023-03-20 15:00:00,101.26,101.39,101.2,101.24,262769.0,100.652,100.7812,100.5923,100.6321,262769.0
2023-03-20 15:10:00,101.25,101.31,101.09,101.27,415077.0,100.642,100.7017,100.483,100.6619,415077.0
2023-03-20 15:20:00,101.27,101.32,101.08,101.11,478652.0,100.6619,100.7116,100.473,100.5029,478652.0
2023-03-20 15:30:00,101.1,101.2,101.0,101.08,443572.0,100.4929,100.5923,100.3935,100.473,443572.0
2023-03-20 15:40:00,101.07,101.28,101.04,101.21,592947.0,100.4631,100.6718,100.4333,100.6023,592947.0
2023-03-20 15:50:00,101.22,101.37,101.07,101.27,2082407.0,100.6122,100.7613,100.4631,100.6619,2082407.0
2023-03-21 09:30:00,101.25,102.11,101.21,101.49,1071943.0,100.642,101.4969,100.6023,100.8806,1071943.0
2023-03-21 09:40:00,101.48,101.88,101.43,101.84,684578.0,100.8706,101.2682,100.8209,101.2285,684578.0
2023-03-21 09:50:00,101.86,102.42,101.82,102.38,780713.0,101.2484,101.805,101.2086,101.7652,780713.0
2023-03-21 10:00:00,102.39,102.77,102.21,102.69,1132979.0,101.7752,102.1529,101.5963,102.0734,1132979.0
2023-03-21 10:10:00,102.69,103.07,102.5,102.93,1147371.0,102.0734,102.4511,101.8845,102.3119,1147371.0
2023-03-21 10:20:00,102.94,103.16,102.37,102.42,872697.0,102.3219,102.5406,101.7553,101.805,872697.0
2023-03-21 10:30:00,102.42,102.62,102.27,102.59,641650.0,101.805,102.0038,101.6559,101.974,641650.0
2023-03-21 10:40:00,102.6,102.98,102.58,102.69,746276.0,101.9839,102.3616,101.964,102.0734,746276.0
2023-03-21 10:50:00,102.68,102.68,102.08,102.29,598202.0,102.0634,102.0634,101.467,101.6758,598202.0
2023-03-21 11:00:00,102.28,102.63,102.23,102.62,503068.0,101.6658,102.0137,101.6161,102.0038,503068.0
2023-03-21 11:10:00,102.62,102.79,102.53,102.68,505540.0,102.0038,102.1728,101.9143,102.0634,505540.0
2023-03-21 11:20:00,102.68,102.83,102.62,102.82,425337.0,102.0634,102.2125,102.0038,102.2026,425337.0
2023-03-21 11:30:00,102.82,103.14,102.81,103.0,923580.0,102.2026,102.5207,102.1927,102.3815,923580.0
2023-03-21 11:40:00,102.99,103.23,102.65,103.2,797107.0,102.3716,102.6101,102.0336,102.5803,797107.0
2023-03-21 11:50:00,103.21,103.43,103.17,103.23,649731.0,102.5903,102.8089,102.5505,102.6101,649731.0
2023-03-21 12:00:00,103.22,103.51,103.1,103.51,818598.0,102.6002,102.8885,102.4809,102.8885,818598.0
2023-03-21 12:10:00,103.51,103.73,103.48,103.72,653705.0,102.8885,103.1071,102.8586,103.0972,653705.0
2023-03-21 12:20:00,103.71,103.94,103.57,103.92,661499.0,103.0872,103.3159,102.9481,103.296,661499.0
2023-03-21 12:30:00,103.93,104.24,103.92,104.14,689967.0,103.3059,103.6141,103.296,103.5147,689967.0
2023-03-21 12:40:00,104.14,104.19,104.01,104.16,355235.0,103.5147,103.5644,103.3854,103.5345,355235.0
2023-03-21 12:50:00,104.15,104.45,104.1,104.29,780435.0,103.5246,103.8228,103.4749,103.6638,780435.0
2023-03-21 13:00:00,104.29,104.45,104.23,104.41,625951.0,103.6638,103.8228,103.6041,103.783,625951.0
2023-03-21 13:10:00,104.4,104.67,104.37,104.65,513234.0,103.7731,104.0415,103.7433,104.0216,513234.0
2023-03-21 13:20:00,104.66,104.87,104.59,104.84,822386.0,104.0315,104.2403,103.962,104.2105,822386.0
2023-03-21 13:30:00,104.84,105.1,104.79,104.81,824918.0,104.2105,104.4689,104.1608,104.1806,824918.0
2023-03-21 13:40:00,104.82,104.93,104.74,104.8,526125.0,104.1906,104.2999,104.1111,104.1707,526125.0
2023-03-21 13:50:00,104.8,104.84,104.5,104.51,1007858.0,104.1707,104.2105,103.8725,103.8824,1007858.0
2023-03-21 14:00:00,104.51,104.53,104.28,104.36,1058362.0,103.8824,103.9023,103.6538,103.7333,1058362.0
2023-03-21 14:10:00,104.36,104.44,104.1,104.14,1067067.0,103.7333,103.8129,103.4749,103.5147,1067067.0
2023-03-21 14:20:00,104.13,104.36,103.84,104.36,805143.0,103.5047,103.7333,103.2165,103.7333,805143.0
2023-03-21 14:30:00,104.36,104.44,104.15,104.18,438812.0,103.7333,103.8129,103.5246,103.5544,438812.0
2023-03-21 14:40:00,104.19,104.3,104.01,104.27,685980.0,103.5644,103.6737,103.3854,103.6439,685980.0
2023-03-21 14:50:00,104.27,104.52,104.23,104.42,576359.0,103.6439,103.8924,103.6041,103.793,576359.0
2023-03-21 15:00:00,104.42,104.53,104.35,104.47,484890.0,103.793,103.9023,103.7234,103.8427,484890.0
2023-03-21 15:10:00,104.47,104.64,104.42,104.63,584566.0,103.8427,104.0117,103.793,104.0017,584566.0
2023-03-21 15:20:00,104.62,104.71,104.4,104.57,594687.0,103.9918,104.0812,103.7731,103.9421,594687.0
2023-03-21 15:30:00,104.57,104.98,104.56,104.97,800405.0,103.9421,104.3496,103.9321,104.3397,800405.0
2023-03-21 15:40:00,104.97,105.08,104.92,105.06,1232166.0,104.3397,104.449,104.29,104.4291,1232166.0
2023-03-21 15:50:00,105.05,105.07,104.71,104.91,2316442.0,104.4192,104.4391,104.0812,104.28,2316442.0
2023-03-22 09:30:00,104.27,104.33,103.67,104.26,2043114.0,103.6439,103.7035,103.0475,103.6339,2043114.0
2023-03-22 09:40:00,104.26,104.84,104.02,104.63,1334502.0,103.6339,104.2105,103.3954,104.0017,1334502.0
2023-03-22 09:50:00,104.63,104.91,104.48,104.77,843433.0,104.0017,104.28,103.8526,104.1409,843433.0
2023-03-22 10:00:00,104.77,104.99,104.26,104.32,786463.0,104.1409,104.3596,103.6339,103.6936,786463.0
2023-03-22 10:10:00,104.3,104.61,104.23,104.47,434731.0,103.6737,103.9818,103.6041,103.8427,434731.0
2023-03-22 10:20:00,104.47,104.99,104.46,104.92,672060.0,103.8427,104.3596,103.8327,104.29,672060.0
2023-03-22 10:30:00,104.92,105.13,104.54,104.72,853610.0,104.29,104.4987,103.9123,104.0912,853610.0
2023-03-22 10:40:00,104.72,104.94,104.71,104.85,381133.0,104.0912,104.3099,104.0812,104.2204,381133.0
2023-03-22 10:50:00,104.85,104.96,104.63,104.89,432676.0,104.2204,104.3297,104.0017,104.2602,432676.0
2023-03-22 11:00:00,104.88,105.12,104.81,105.11,457256.0,104.2502,104.4888,104.1806,104.4788,457256.0
2023-03-22 11:10:00,105.11,105.52,105.06,105.43,687133.0,104.4788,104.8864,104.4291,104.7969,687133.0
2023-03-22 11:20:00,105.44,105.66,105.41,105.64,581673.0,104.8069,105.0255,104.777,105.0057,581673.0
2023-03-22 11:30:00,105.64,105.9,105.58,105.79,716357.0,105.0057,105.2641,104.946,105.1548,716357.0
2023-03-22 11:40:00,105.78,106.06,105.66,105.88,806224.0,105.1448,105.4231,105.0255,105.2442,806224.0
2023-03-22 11:50:00,105.87,106.13,105.66,105.7,665048.0,105.2343,105.4927,105.0255,105.0653,665048.0
2023-03-22 12:00:00,105.7,105.78,105.49,105.5,617094.0,105.0653,105.1448,104.8566,104.8665,617094.0
2023-03-22 12:10:00,105.5,105.57,105.0,105.07,753060.0,104.8665,104.9361,104.3695,104.4391,753060.0
2023-03-22 12:20:00,105.08,105.17,104.96,105.09,681198.0,104.449,104.5385,104.3297,104.459,681198.0
2023-03-22 12:30:00,105.1,105.18,104.92,105.0,654565.0,104.4689,104.5484,104.29,104.3695,654565.0
2023-03-22 12:40:00,105.0,105.26,104.96,105.26,446605.0,104.3695,104.6279,104.3297,104.6279,446605.0
2023-03-22 12:50:00,105.26,105.42,105.25,105.38,286027.0,104.6279,104.787,104.618,104.7472,286027.0
2023-03-22 13:00:00,105.39,105.4,104.98,105.17,557658.0,104.7572,104.7671,104.3496,104.5385,557658.0
2023-03-22 13:10:00,105.15,105.35,105.12,105.25,319876.0,104.5186,104.7174,104.4888,104.618,319876.0
2023-03-22 13:20:00,105.25,105.39,105.13,105.3,307820.0,104.618,104.7572,104.4987,104.6677,307820.0
2023-03-22 13:30:00,105.3,105.34,105.17,105.21,226333.0,104.6677,104.7075,104.5385,104.5782,226333.0
2023-03-22 13:40:00,105.21,105.35,105.17,105.25,351179.0,104.5782,104.7174,104.5385,104.618,351179.0
2023-03-22 13:50:00,105.25,105.4,105.11,105.23,639340.0,104.618,104.7671,104.4788,104.5981,639340.0
2023-03-22 14:00:00,105.24,106.3,105.15,105.74,1551449.0,104.6081,105.6617,104.5186,105.1051,1551449.0
2023-03-22 14:10:00,105.78,105.91,105.11,105.53,1473621.0,105.1448,105.274,104.4788,104.8963,1473621.0
2023-03-22 14:20:00,105.53,105.68,105.02,105.61,741471.0,104.8963,105.0454,104.3894,104.9758,741471.0
2023-03-22 14:30:00,105.63,105.92,104.45,105.22,1482510.0,104.9957,105.284,103.8228,104.5882,1482510.0
2023-03-22 14:40:00,105.21,106.55,105.21,106.27,1255297.0,104.5782,105.9102,104.5782,105.6319,1255297.0
2023-03-22 14:50:00,106.27,106.59,105.21,105.31,1022436.0,105.6319,105.95,104.5782,104.6776,1022436.0
2023-03-22 15:00:00,105.32,105.52,104.55,104.97,1344933.0,104.6876,104.8864,103.9222,104.3397,1344933.0
2023-03-22 15:10:00,104.98,105.93,104.95,105.7,1027711.0,104.3496,105.2939,104.3198,105.0653,1027711.0
2023-03-22 15:20:00,105.72,106.33,105.53,105.65,889318.0,105.0852,105.6915,104.8963,105.0156,889318.0
2023-03-22 15:30:00,105.65,105.71,104.81,105.02,815875.0,105.0156,105.0752,104.1806,104.3894,815875.0
2023-03-22 15:40:00,105.03,105.25,104.28,104.53,1133884.0,104.3993,104.618,103.6538,103.9023,1133884.0
2023-03-22 15:50:00,104.51,104.52,103.33,103.33,2381485.0,103.8824,103.8924,102.7095,102.7095,2381485.0
2023-03-23 09:30:00,105.06,105.44,104.46,104.68,1527160.0,104.4291,104.8069,103.8327,104.0514,1527160.0
2023-03-23 09:40:00,104.68,105.33,104.64,105.09,932337.0,104.0514,104.6975,104.0117,104.459,932337.0
2023-03-23 09:50:00,105.09,105.34,104.91,105.17,587024.0,104.459,104.7075,104.28,104.5385,587024.0
2023-03-23 10:00:00,105.17,105.78,105.16,105.71,1057697.0,104.5385,105.1448,104.5285,105.0752,1057697.0
2023-03-23 10:10:00,105.72,106.18,105.71,105.87,913299.0,105.0852,105.5424,105.0752,105.2343,913299.0
2023-03-23 10:20:00,105.85,106.1,105.73,105.75,764110.0,105.2144,105.4629,105.0951,105.115,764110.0
2023-03-23 10:30:00,105.75,105.96,105.68,105.85,724905.0,105.115,105.3237,105.0454,105.2144,724905.0
2023-03-23 10:40:00,105.85,106.3,105.75,106.23,812226.0,105.2144,105.6617,105.115,105.5921,812226.0
2023-03-23 10:50:00,106.23,106.25,105.83,105.94,597406.0,105.5921,105.612,105.1945,105.3039,597406.0
2023-03-23 11:00:00,105.95,106.08,105.9,105.96,642750.0,105.3138,105.443,105.2641,105.3237,642750.0
2023-03-23 11:10:00,105.96,106.07,105.64,105.69,554078.0,105.3237,105.4331,105.0057,105.0554,554078.0
2023-03-23 11:20:00,105.68,105.82,105.56,105.64,495952.0,105.0454,105.1846,104.9261,105.0057,495952.0
2023-03-23 11:30:00,105.64,106.03,105.64,105.9,462068.0,105.0057,105.3933,105.0057,105.2641,462068.0
2023-03-23 11:40:00,105.91,106.01,105.54,105.82,372906.0,105.274,105.3734,104.9063,105.1846,372906.0
2023-03-23 11:50:00,105.83,106.08,105.8,105.91,277968.0,105.1945,105.443,105.1647,105.274,277968.0
2023-03-23 12:00:00,105.9,106.16,105.81,106.06,338898.0,105.2641,105.5225,105.1746,105.4231,338898.0
2023-03-23 12:10:00,106.06,106.06,105.85,105.9,628664.0,105.4231,105.4231,105.2144,105.2641,628664.0
2023-03-23 12:20:00,105.89,106.19,105.68,106.19,353681.0,105.2542,105.5524,105.0454,105.5524,353681.0
2023-03-23 12:30:00,106.19,106.23,105.82,105.98,553741.0,105.5524,105.5921,105.1846,105.3436,553741.0
2023-03-23 12:40:00,105.98,106.04,105.87,106.02,541335.0,105.3436,105.4033,105.2343,105.3834,541335.0
2023-03-23 12:50:00,106.02,106.1,105.9,105.95,361562.0,105.3834,105.4629,105.2641,105.3138,361562.0
2023-03-23 13:00:00,105.95,106.0,105.73,105.77,486388.0,105.3138,105.3635,105.0951,105.1349,486388.0
2023-03-23 13:10:00,105.77,105.83,105.43,105.72,791556.0,105.1349,105.1945,104.7969,105.0852,791556.0
2023-03-23 13:20:00,105.72,105.94,105.41,105.79,654442.0,105.0852,105.3039,104.777,105.1548,654442.0
2023-03-23 13:30:00,105.78,106.04,105.72,106.0,476129.0,105.1448,105.4033,105.0852,105.3635,476129.0
2023-03-23 13:40:00,106.0,106.09,105.71,105.84,419720.0,105.3635,105.453,105.0752,105.2045,419720.0
2023-03-23 13:50:00,105.85,105.94,105.6,105.67,408515.0,105.2144,105.3039,104.9659,105.0355,408515.0
2023-03-23 14:00:00,105.68,105.82,105.43,105.46,562163.0,105.0454,105.1846,104.7969,104.8267,562163.0
2023-03-23 14:10:00,105.47,105.74,105.46,105.64,413077.0,104.8367,105.1051,104.8267,105.0057,413077.0
2023-03-23 14:20:00,105.63,105.66,105.19,105.23,641086.0,104.9957,105.0255,104.5584,104.5981,641086.0
2023-03-23 14:30:00,105.23,105.58,105.14,105.15,980640.0,104.5981,104.946,104.5087,104.5186,980640.0
2023-03-23 14:40:00,105.16,105.23,104.82,105.12,811477.0,104.5285,104.5981,104.1906,104.4888,811477.0
2023-03-23 14:50:00,105.12,105.53,104.9,105.51,851071.0,104.4888,104.8963,104.2701,104.8764,851071.0
2023-03-23 15:00:00,105.51,106.1,105.34,105.59,1351818.0,104.8764,105.4629,104.7075,104.956,1351818.0
2023-03-23 15:10:00,105.58,105.71,105.18,105.23,1007334.0,104.946,105.0752,104.5484,104.5981,1007334.0
2023-03-23 15:20:00,105.23,105.68,104.99,105.52,785931.0,104.5981,105.0454,104.3596,104.8864,785931.0
2023-03-23 15:30:00,105.51,105.67,105.29,105.46,896825.0,104.8764,105.0355,104.6578,104.8267,896825.0
2023-03-23 15:40:00,105.45,106.05,105.42,105.86,1210483.0,104.8168,105.4132,104.787,105.2243,1210483.0
2023-03-23 15:50:00,105.87,106.2,105.35,105.47,3231445.0,105.2343,105.5623,104.7174,104.8367,3231445.0
2023-03-24 09:30:00,104.99,105.33,104.41,104.55,1527709.0,104.3596,104.6975,103.783,103.9222,1527709.0
2023-03-24 09:40:00,104.55,104.88,104.29,104.63,938320.0,103.9222,104.2502,103.6638,104.0017,938320.0
2023-03-24 09:50:00,104.62,105.21,104.52,105.04,799997.0,103.9918,104.5782,103.8924,104.4093,799997.0
2023-03-24 10:00:00,105.04,105.19,104.44,104.5,797682.0,104.4093,104.5584,103.8129,103.8725,797682.0
2023-03-24 10:10:00,104.48,104.98,104.47,104.73,509305.0,103.8526,104.3496,103.8427,104.1011,509305.0
2023-03-24 10:20:00,104.73,105.04,104.53,104.98,550395.0,104.1011,104.4093,103.9023,104.3496,550395.0
2023-03-24 10:30:00,104.99,105.16,104.74,104.77,457217.0,104.3596,104.5285,104.1111,104.1409,457217.0
2023-03-24 10:40:00,104.75,104.89,104.62,104.65,548983.0,104.121,104.2602,103.9918,104.0216,548983.0
2023-03-24 10:50:00,104.64,104.93,104.6,104.91,518032.0,104.0117,104.2999,103.9719,104.28,518032.0
2023-03-24 11:00:00,104.92,105.1,104.7,104.73,614926.0,104.29,104.4689,104.0713,104.1011,614926.0
2023-03-24 11:10:00,104.72,104.72,104.19,104.2,772675.0,104.0912,104.0912,103.5644,103.5743,772675.0
2023-03-24 11:20:00,104.21,104.41,103.84,104.39,722566.0,103.5842,103.783,103.2165,103.7632,722566.0
2023-03-24 11:30:00,104.39,104.8,104.23,104.75,445460.0,103.7632,104.1707,103.6041,104.121,445460.0
2023-03-24 11:40:00,104.76,105.36,104.68,105.16,716798.0,104.1309,104.7273,104.0514,104.5285,716798.0
2023-03-24 11:50:00,105.16,105.19,104.89,105.15,505463.0,104.5285,104.5584,104.2602,104.5186,505463.0
2023-03-24 12:00:00,105.15,105.26,104.56,104.58,432182.0,104.5186,104.6279,103.9321,103.952,432182.0
2023-03-24 12:10:00,104.59,104.75,104.26,104.4,332236.0,103.962,104.121,103.6339,103.7731,332236.0
2023-03-24 12:20:00,104.4,104.59,104.37,104.57,307438.0,103.7731,103.962,103.7433,103.9421,307438.0
2023-03-24 12:30:00,104.55,104.75,104.44,104.72,259072.0,103.9222,104.121,103.8129,104.0912,259072.0
2023-03-24 12:40:00,104.71,104.84,104.55,104.71,232341.0,104.0812,104.2105,103.9222,104.0812,232341.0
2023-03-24 12:50:00,104.71,104.77,104.53,104.56,227121.0,104.0812,104.1409,103.9023,103.9321,227121.0
2023-03-24 13:00:00,104.55,104.68,104.37,104.43,330500.0,103.9222,104.0514,103.7433,103.8029,330500.0
2023-03-24 13:10:00,104.43,104.64,104.41,104.5,221953.0,103.8029,104.0117,103.783,103.8725,221953.0
2023-03-24 13:20:00,104.49,104.86,104.46,104.7,398910.0,103.8626,104.2303,103.8327,104.0713,398910.0
2023-03-24 13:30:00,104.69,105.06,104.69,105.02,317549.0,104.0614,104.4291,104.0614,104.3894,317549.0
2023-03-24 13:40:00,105.03,105.07,104.71,104.73,366341.0,104.3993,104.4391,104.0812,104.1011,366341.0
2023-03-24 13:50:00,104.73,104.93,104.7,104.89,271539.0,104.1011,104.2999,104.0713,104.2602,271539.0
2023-03-24 14:00:00,104.89,105.02,104.64,104.77,301920.0,104.2602,104.3894,104.0117,104.1409,301920.0
2023-03-24 14:10:00,104.77,105.07,104.74,105.04,449771.0,104.1409,104.4391,104.1111,104.4093,449771.0
2023-03-24 14:20:00,105.05,105.08,104.88,104.97,229604.0,104.4192,104.449,104.2502,104.3397,229604.0
2023-03-24 14:30:00,104.97,105.15,104.89,105.03,348800.0,104.3397,104.5186,104.2602,104.3993,348800.0
2023-03-24 14:40:00,105.03,105.2,104.97,105.11,332009.0,104.3993,104.5683,104.3397,104.4788,332009.0
2023-03-24 14:50:00,105.11,105.11,104.96,105.01,394918.0,104.4788,104.4788,104.3297,104.3794,394918.0
2023-03-24 15:00:00,105.02,105.07,104.79,104.93,397296.0,104.3894,104.4391,104.1608,104.2999,397296.0
2023-03-24 15:10:00,104.93,105.19,104.89,105.14,421844.0,104.2999,104.5584,104.2602,104.5087,421844.0
2023-03-24 15:20:00,105.15,105.38,105.14,105.31,529286.0,104.5186,104.7472,104.5087,104.6776,529286.0
2023-03-24 15:30:00,105.3,105.39,105.05,105.19,472241.0,104.6677,104.7572,104.4192,104.5584,472241.0
2023-03-24 15:40:00,105.19,105.32,105.12,105.29,820756.0,104.5584,104.6876,104.4888,104.6578,820756.0
2023-03-24 15:50:00,105.28,105.49,105.04,105.47,2653208.0,104.6478,104.8566,104.4093,104.8367,2653208.0
2023-03-27 09:30:00,104.66,104.7,103.44,104.08,1911927.0,104.0315,104.0713,102.8189,103.455,1911927.0
2023-03-27 09:40:00,104.07,104.74,104.06,104.35,1090389.0,103.4451,104.1111,103.4351,103.7234,1090389.0
2023-03-27 09:50:00,104.37,104.76,104.36,104.66,668097.0,103.7433,104.1309,103.7333,104.0315,668097.0
2023-03-27 10:00:00,104.67,104.72,104.16,104.31,747190.0,104.0415,104.0912,103.5345,103.6836,747190.0
2023-03-27 10:10:00,104.31,104.45,104.12,104.28,471810.0,103.6836,103.8228,103.4948,103.6538,471810.0
2023-03-27 10:20:00,104.28,104.48,103.71,103.71,587277.0,103.6538,103.8526,103.0872,103.0872,587277.0
2023-03-27 10:30:00,103.7,103.71,103.01,103.26,977955.0,103.0773,103.0872,102.3915,102.64,977955.0
2023-03-27 10:40:00,103.28,103.71,103.14,103.37,687830.0,102.6598,103.0872,102.5207,102.7493,687830.0
2023-03-27 10:50:00,103.37,103.6,103.19,103.25,446202.0,102.7493,102.9779,102.5704,102.63,446202.0
2023-03-27 11:00:00,103.27,103.54,103.02,103.04,437784.0,102.6499,102.9183,102.4014,102.4213,437784.0
2023-03-27 11:10:00,103.05,103.29,102.73,103.11,593603.0,102.4312,102.6698,102.1131,102.4909,593603.0
2023-03-27 11:20:00,103.13,103.28,102.94,103.15,438838.0,102.5107,102.6598,102.3219,102.5306,438838.0
2023-03-27 11:30:00,103.15,103.23,102.82,102.86,273145.0,102.5306,102.6101,102.2026,102.2424,273145.0
2023-03-27 11:40:00,102.86,102.86,102.64,102.72,312988.0,102.2424,102.2424,102.0237,102.1032,312988.0
2023-03-27 11:50:00,102.72,102.75,102.32,102.39,440528.0,102.1032,102.133,101.7056,101.7752,440528.0
2023-03-27 12:00:00,102.38,102.47,102.14,102.29,659241.0,101.7652,101.8547,101.5267,101.6758,659241.0
2023-03-27 12:10:00,102.3,102.6,102.25,102.59,478103.0,101.6857,101.9839,101.636,101.974,478103.0
2023-03-27 12:20:00,102.59,102.95,102.55,102.92,347622.0,101.974,102.3318,101.9342,102.302,347622.0
2023-03-27 12:30:00,102.93,102.95,102.67,102.68,297388.0,102.3119,102.3318,102.0535,102.0634,297388.0
2023-03-27 12:40:00,102.68,102.76,102.53,102.74,255135.0,102.0634,102.143,101.9143,102.1231,255135.0
2023-03-27 12:50:00,102.76,102.82,102.46,102.54,191285.0,102.143,102.2026,101.8448,101.9243,191285.0
2023-03-27 13:00:00,102.54,102.54,102.25,102.29,348812.0,101.9243,101.9243,101.636,101.6758,348812.0
2023-03-27 13:10:00,102.29,102.31,101.92,102.21,755526.0,101.6758,101.6957,101.308,101.5963,755526.0
2023-03-27 13:20:00,102.22,102.54,102.18,102.51,305355.0,101.6062,101.9243,101.5664,101.8945,305355.0
2023-03-27 13:30:00,102.51,102.72,102.47,102.68,367627.0,101.8945,102.1032,101.8547,102.0634,367627.0
2023-03-27 13:40:00,102.69,102.95,102.68,102.77,257794.0,102.0734,102.3318,102.0634,102.1529,257794.0
2023-03-27 13:50:00,102.77,102.82,102.51,102.54,379391.0,102.1529,102.2026,101.8945,101.9243,379391.0
2023-03-27 14:00:00,102.54,102.58,102.38,102.41,359040.0,101.9243,101.964,101.7652,101.7951,359040.0
2023-03-27 14:10:00,102.41,102.81,102.39,102.81,377501.0,101.7951,102.1927,101.7752,102.1927,377501.0
2023-03-27 14:20:00,102.82,103.16,102.78,103.0,345009.0,102.2026,102.5406,102.1628,102.3815,345009.0
2023-03-27 14:30:00,103.01,103.23,103.0,103.17,238921.0,102.3915,102.6101,102.3815,102.5505,238921.0
2023-03-27 14:40:00,103.17,103.22,102.96,103.01,457217.0,102.5505,102.6002,102.3418,102.3915,457217.0
2023-03-27 14:50:00,103.02,103.2,102.96,103.18,348651.0,102.4014,102.5803,102.3418,102.5604,348651.0
2023-03-27 15:00:00,103.18,103.33,103.15,103.19,516854.0,102.5604,102.7095,102.5306,102.5704,516854.0
2023-03-27 15:10:00,103.19,103.26,103.06,103.11,351964.0,102.5704,102.64,102.4412,102.4909,351964.0
2023-03-27 15:20:00,103.11,103.22,103.07,103.14,338239.0,102.4909,102.6002,102.4511,102.5207,338239.0
2023-03-27 15:30:00,103.13,103.14,102.77,102.8,571421.0,102.5107,102.5207,102.1529,102.1827,571421.0
2023-03-27 15:40:00,102.81,102.91,102.68,102.7,471494.0,102.1927,102.2921,102.0634,102.0833,471494.0
2023-03-27 15:50:00,102.69,102.79,102.27,102.5,1882720.0,102.0734,102.1728,101.6559,101.8845,1882720.0
2023-03-28 09:30:00,102.44,102.45,99.87,100.08,2309350.0,101.8249,101.8348,99.2703,99.479,2309350.0
2023-03-28 09:40:00,100.07,100.56,99.74,100.52,1471877.0,99.4691,99.9562,99.1411,99.9164,1471877.0
2023-03-28 09:50:00,100.51,100.64,100.19,100.24,896458.0,99.9065,100.0357,99.5884,99.6381,896458.0
2023-03-28 10:00:00,100.24,100.57,100.05,100.49,835551.0,99.6381,99.9661,99.4492,99.8866,835551.0
2023-03-28 10:10:00,100.49,101.07,100.42,101.01,684927.0,99.8866,100.4631,99.817,100.4035,684927.0
2023-03-28 10:20:00,101.01,101.03,100.46,100.64,560497.0,100.4035,100.4233,99.8568,100.0357,560497.0
2023-03-28 10:30:00,100.65,100.67,100.01,100.09,814163.0,100.0456,100.0655,99.4095,99.489,814163.0
2023-03-28 10:40:00,100.1,100.36,100.07,100.31,829083.0,99.4989,99.7574,99.4691,99.7077,829083.0
2023-03-28 10:50:00,100.32,100.34,99.75,99.76,622729.0,99.7176,99.7375,99.151,99.161,622729.0
2023-03-28 11:00:00,99.77,100.39,99.74,100.35,713430.0,99.1709,99.7872,99.1411,99.7474,713430.0
2023-03-28 11:10:00,100.35,100.62,100.24,100.55,631081.0,99.7474,100.0158,99.6381,99.9462,631081.0
2023-03-28 11:20:00,100.55,100.62,100.32,100.55,473369.0,99.9462,100.0158,99.7176,99.9462,473369.0
2023-03-28 11:30:00,100.54,100.71,100.47,100.64,378813.0,99.9363,100.1053,99.8667,100.0357,378813.0
2023-03-28 11:40:00,100.64,100.7,100.48,100.64,374144.0,100.0357,100.0953,99.8766,100.0357,374144.0
2023-03-28 11:50:00,100.63,100.82,100.63,100.8,601203.0,100.0257,100.2146,100.0257,100.1947,601203.0
2023-03-28 12:00:00,100.8,100.96,100.78,100.88,427846.0,100.1947,100.3538,100.1748,100.2742,427846.0
2023-03-28 12:10:00,100.88,100.9,100.43,100.48,474826.0,100.2742,100.2941,99.8269,99.8766,474826.0
2023-03-28 12:20:00,100.47,100.51,100.25,100.33,347185.0,99.8667,99.9065,99.648,99.7275,347185.0
2023-03-28 12:30:00,100.33,100.33,100.16,100.22,508444.0,99.7275,99.7275,99.5586,99.6182,508444.0
2023-03-28 12:40:00,100.22,100.41,100.08,100.37,601556.0,99.6182,99.8071,99.479,99.7673,601556.0
2023-03-28 12:50:00,100.37,100.4,100.29,100.4,284235.0,99.7673,99.7971,99.6878,99.7971,284235.0
2023-03-28 13:00:00,100.41,100.62,100.37,100.59,498074.0,99.8071,100.0158,99.7673,99.986,498074.0
2023-03-28 13:10:00,100.58,100.85,100.56,100.84,389620.0,99.976,100.2444,99.9562,100.2345,389620.0
2023-03-28 13:20:00,100.85,100.88,100.66,100.69,302143.0,100.2444,100.2742,100.0556,100.0854,302143.0
2023-03-28 13:30:00,100.69,100.77,100.37,100.42,521090.0,100.0854,100.1649,99.7673,99.817,521090.0
2023-03-28 13:40:00,100.41,100.46,100.23,100.28,398482.0,99.8071,99.8568,99.6281,99.6778,398482.0
2023-03-28 13:50:00,100.29,100.3,100.05,100.15,375431.0,99.6878,99.6977,99.4492,99.5486,375431.0
2023-03-28 14:00:00,100.15,100.5,100.08,100.45,513074.0,99.5486,99.8965,99.479,99.8468,513074.0
2023-03-28 14:10:00,100.45,100.57,100.36,100.55,382012.0,99.8468,99.9661,99.7574,99.9462,382012.0
2023-03-28 14:20:00,100.55,100.77,100.52,100.74,379117.0,99.9462,100.1649,99.9164,100.1351,379117.0
2023-03-28 14:30:00,100.74,100.9,100.61,100.84,395535.0,100.1351,100.2941,100.0059,100.2345,395535.0
2023-03-28 14:40:00,100.84,100.97,100.79,100.84,316426.0,100.2345,100.3637,100.1848,100.2345,316426.0
2023-03-28 14:50:00,100.83,100.86,100.59,100.68,247879.0,100.2245,100.2544,99.986,100.0754,247879.0
2023-03-28 15:00:00,100.69,100.91,100.68,100.88,291682.0,100.0854,100.3041,100.0754,100.2742,291682.0
2023-03-28 15:10:00,100.89,100.99,100.85,100.93,408265.0,100.2842,100.3836,100.2444,100.3239,408265.0
2023-03-28 15:20:00,100.93,100.97,100.78,100.88,291139.0,100.3239,100.3637,100.1748,100.2742,291139.0
2023-03-28 15:30:00,100.88,101.06,100.75,100.94,425862.0,100.2742,100.4532,100.145,100.3339,425862.0
2023-03-28 15:40:00,100.94,100.99,100.7,100.84,442993.0,100.3339,100.3836,100.0953,100.2345,442993.0
2023-03-28 15:50:00,100.84,101.12,100.83,101.03,1578278.0,100.2345,100.5128,100.2245,100.4233,1578278.0
2023-03-29 09:30:00,102.28,102.49,101.67,101.93,1612798.0,101.6658,101.8746,101.0595,101.3179,1612798.0
2023-03-29 09:40:00,101.97,102.1,101.06,101.23,1116210.0,101.3577,101.4869,100.4532,100.6221,1116210.0
2023-03-29 09:50:00,101.23,101.57,101.02,101.55,1042538.0,100.6221,100.9601,100.4134,100.9402,1042538.0
2023-03-29 10:00:00,101.58,101.66,100.65,100.9,1038216.0,100.97,101.0496,100.0456,100.2941,1038216.0
2023-03-29 10:10:00,100.9,101.24,100.7,101.24,618924.0,100.2941,100.6321,100.0953,100.6321,618924.0
2023-03-29 10:20:00,101.24,101.48,101.16,101.29,580717.0,100.6321,100.8706,100.5526,100.6818,580717.0
2023-03-29 10:30:00,101.28,101.37,100.99,101.05,419985.0,100.6718,100.7613,100.3836,100.4432,419985.0
2023-03-29 10:40:00,101.05,101.24,100.98,101.2,473560.0,100.4432,100.6321,100.3736,100.5923,473560.0
2023-03-29 10:50:00,101.22,101.24,100.86,100.98,399514.0,100.6122,100.6321,100.2544,100.3736,399514.0
2023-03-29 11:00:00,100.98,101.18,100.96,101.16,344650.0,100.3736,100.5724,100.3538,100.5526,344650.0
2023-03-29 11:10:00,101.17,101.21,101.07,101.13,272091.0,100.5625,100.6023,100.4631,100.5227,272091.0
2023-03-29 11:20:00,101.14,101.46,101.13,101.4,389860.0,100.5327,100.8508,100.5227,100.7911,389860.0
2023-03-29 11:30:00,101.4,101.49,101.29,101.45,310207.0,100.7911,100.8806,100.6818,100.8408,310207.0
2023-03-29 11:40:00,101.45,101.7,101.37,101.67,394762.0,100.8408,101.0893,100.7613,101.0595,394762.0
2023-03-29 11:50:00,101.68,101.68,101.4,101.59,472862.0,101.0694,101.0694,100.7911,100.98,472862.0
2023-03-29 12:00:00,101.59,101.66,101.44,101.51,408302.0,100.98,101.0496,100.8309,100.9005,408302.0
2023-03-29 12:10:00,101.52,101.62,101.44,101.48,338207.0,100.9104,101.0098,100.8309,100.8706,338207.0
2023-03-29 12:20:00,101.48,101.55,101.39,101.41,296953.0,100.8706,100.9402,100.7812,100.8011,296953.0
2023-03-29 12:30:00,101.42,101.53,101.37,101.47,261234.0,100.811,100.9203,100.7613,100.8607,261234.0
2023-03-29 12:40:00,101.48,101.52,101.34,101.44,212725.0,100.8706,100.9104,100.7315,100.8309,212725.0
2023-03-29 12:50:00,101.45,101.53,101.29,101.35,269923.0,100.8408,100.9203,100.6818,100.7414,269923.0
2023-03-29 13:00:00,101.36,101.52,101.18,101.44,408697.0,100.7514,100.9104,100.5724,100.8309,408697.0
2023-03-29 13:10:00,101.44,101.52,101.38,101.39,221037.0,100.8309,100.9104,100.7712,100.7812,221037.0
2023-03-29 13:20:00,101.4,101.46,101.34,101.46,218867.0,100.7911,100.8508,100.7315,100.8508,218867.0
2023-03-29 13:30:00,101.45,101.53,101.18,101.23,291462.0,100.8408,100.9203,100.5724,100.6221,291462.0
2023-03-29 13:40:00,101.24,101.36,101.15,101.32,306867.0,100.6321,100.7514,100.5426,100.7116,306867.0
2023-03-29 13:50:00,101.32,101.33,101.13,101.33,348718.0,100.7116,100.7215,100.5227,100.7215,348718.0
2023-03-29 14:00:00,101.34,101.35,101.18,101.25,353644.0,100.7315,100.7414,100.5724,100.642,353644.0
2023-03-29 14:10:00,101.25,101.29,101.14,101.21,274270.0,100.642,100.6818,100.5327,100.6023,274270.0
2023-03-29 14:20:00,101.22,101.28,101.16,101.23,302750.0,100.6122,100.6718,100.5526,100.6221,302750.0
2023-03-29 14:30:00,101.24,101.43,101.21,101.29,378984.0,100.6321,100.8209,100.6023,100.6818,378984.0
2023-03-29 14:40:00,101.29,101.42,101.21,101.33,375391.0,100.6818,100.811,100.6023,100.7215,375391.0
2023-03-29 14:50:00,101.33,101.47,101.18,101.36,383622.0,100.7215,100.8607,100.5724,100.7514,383622.0
2023-03-29 15:00:00,101.36,101.44,101.23,101.31,579468.0,100.7514,100.8309,100.6221,100.7017,579468.0
2023-03-29 15:10:00,101.3,101.43,101.25,101.39,439323.0,100.6917,100.8209,100.642,100.7812,439323.0
2023-03-29 15:20:00,101.39,101.43,101.27,101.4,548838.0,100.7812,100.8209,100.6619,100.7911,548838.0
2023-03-29 15:30:00,101.39,101.44,101.28,101.39,609245.0,100.7812,100.8309,100.6718,100.7812,609245.0
2023-03-29 15:40:00,101.39,101.47,101.33,101.43,736341.0,100.7812,100.8607,100.7215,100.8209,736341.0
2023-03-29 15:50:00,101.44,101.54,101.18,101.38,1723908.0,100.8309,100.9303,100.5724,100.7712,1723908.0
2023-03-30 09:30:00,100.91,100.99,99.78,100.15,2514831.0,100.3041,100.3836,99.1808,99.5486,2514831.0
2023-03-30 09:40:00,100.15,100.25,99.92,100.1,1582007.0,99.5486,99.648,99.32,99.4989,1582007.0
2023-03-30 09:50:00,100.09,100.36,100.06,100.35,1169340.0,99.489,99.7574,99.4592,99.7474,1169340.0
2023-03-30 10:00:00,100.35,100.52,99.98,100.06,1024629.0,99.7474,99.9164,99.3796,99.4592,1024629.0
2023-03-30 10:10:00,100.06,100.24,99.78,100.21,1229141.0,99.4592,99.6381,99.1808,99.6083,1229141.0
2023-03-30 10:20:00,100.21,100.67,100.2,100.59,920987.0,99.6083,100.0655,99.5983,99.986,920987.0
2023-03-30 10:30:00,100.59,100.69,100.29,100.44,578907.0,99.986,100.0854,99.6878,99.8369,578907.0
2023-03-30 10:40:00,100.44,100.49,100.35,100.41,501365.0,99.8369,99.8866,99.7474,99.8071,501365.0
2023-03-30 10:50:00,100.41,100.62,100.33,100.55,600120.0,99.8071,100.0158,99.7275,99.9462,600120.0
2023-03-30 11:00:00,100.55,100.81,100.51,100.78,369540.0,99.9462,100.2047,99.9065,100.1748,369540.0
2023-03-30 11:10:00,100.78,100.88,100.6,100.81,469416.0,100.1748,100.2742,99.9959,100.2047,469416.0
2023-03-30 11:20:00,100.81,100.83,100.24,100.48,620664.0,100.2047,100.2245,99.6381,99.8766,620664.0
2023-03-30 11:30:00,100.47,100.52,100.37,100.51,306731.0,99.8667,99.9164,99.7673,99.9065,306731.0
2023-03-30 11:40:00,100.51,100.66,100.44,100.55,310052.0,99.9065,100.0556,99.8369,99.9462,310052.0
2023-03-30 11:50:00,100.55,100.6,100.44,100.53,278672.0,99.9462,99.9959,99.8369,99.9263,278672.0
2023-03-30 12:00:00,100.54,100.68,100.39,100.64,274052.0,99.9363,100.0754,99.7872,100.0357,274052.0
2023-03-30 12:10:00,100.65,100.74,100.56,100.74,337773.0,100.0456,100.1351,99.9562,100.1351,337773.0
2023-03-30 12:20:00,100.73,100.8,100.6,100.74,337677.0,100.1251,100.1947,99.9959,100.1351,337677.0
2023-03-30 12:30:00,100.73,100.81,100.54,100.66,289082.0,100.1251,100.2047,99.9363,100.0556,289082.0
2023-03-30 12:40:00,100.66,100.76,100.52,100.55,246079.0,100.0556,100.155,99.9164,99.9462,246079.0
2023-03-30 12:50:00,100.55,100.77,100.52,100.65,244399.0,99.9462,100.1649,99.9164,100.0456,244399.0
2023-03-30 13:00:00,100.65,100.73,100.52,100.73,229235.0,100.0456,100.1251,99.9164,100.1251,229235.0
2023-03-30 13:10:00,100.73,100.74,100.62,100.72,176939.0,100.1251,100.1351,100.0158,100.1152,176939.0
2023-03-30 13:20:00,100.73,100.79,100.59,100.63,242312.0,100.1251,100.1848,99.986,100.0257,242312.0
2023-03-30 13:30:00,100.63,100.66,100.54,100.61,273425.0,100.0257,100.0556,99.9363,100.0059,273425.0
2023-03-30 13:40:00,100.61,100.67,100.52,100.64,299992.0,100.0059,100.0655,99.9164,100.0357,299992.0
2023-03-30 13:50:00,100.64,100.66,100.49,100.64,217223.0,100.0357,100.0556,99.8866,100.0357,217223.0
2023-03-30 14:00:00,100.64,100.72,100.57,100.68,234167.0,100.0357,100.1152,99.9661,100.0754,234167.0
2023-03-30 14:10:00,100.69,100.72,100.56,100.59,290242.0,100.0854,100.1152,99.9562,99.986,290242.0
2023-03-30 14:20:00,100.59,100.65,100.55,100.58,787255.0,99.986,100.0456,99.9462,99.976,787255.0
2023-03-30 14:30:00,100.58,100.69,100.53,100.66,586037.0,99.976,100.0854,99.9263,100.0556,586037.0
2023-03-30 14:40:00,100.66,100.74,100.57,100.68,267520.0,100.0556,100.1351,99.9661,100.0754,267520.0
2023-03-30 14:50:00,100.67,100.71,100.63,100.65,215884.0,100.0655,100.1053,100.0257,100.0456,215884.0
2023-03-30 15:00:00,100.65,100.76,100.61,100.7,349152.0,100.0456,100.155,100.0059,100.0953,349152.0
2023-03-30 15:10:00,100.7,100.8,100.65,100.77,254006.0,100.0953,100.1947,100.0456,100.1649,254006.0
2023-03-30 15:20:00,100.77,100.94,100.75,100.91,453130.0,100.1649,100.3339,100.145,100.3041,453130.0
2023-03-30 15:30:00,100.92,101.15,100.87,101.13,619230.0,100.314,100.5426,100.2643,100.5227,619230.0
2023-03-30 15:40:00,101.13,101.16,100.84,100.84,782811.0,100.5227,100.5526,100.2345,100.2345,782811.0
2023-03-30 15:50:00,100.85,100.97,100.73,100.89,1834133.0,100.2444,100.3637,100.1251,100.2842,1834133.0
2023-03-31 09:30:00,101.3,101.93,101.04,101.38,1509333.0,100.6917,101.3179,100.4333,100.7712,1509333.0
2023-03-31 09:40:00,101.39,101.71,101.36,101.69,650773.0,100.7812,101.0993,100.7514,101.0794,650773.0
2023-03-31 09:50:00,101.69,101.89,101.53,101.84,444932.0,101.0794,101.2782,100.9203,101.2285,444932.0
2023-03-31 10:00:00,101.85,101.98,101.61,101.9,627797.0,101.2384,101.3676,100.9999,101.2881,627797.0
2023-03-31 10:10:00,101.9,102.18,101.87,102.1,500133.0,101.2881,101.5664,101.2583,101.4869,500133.0
2023-03-31 10:20:00,102.1,102.57,102.07,102.48,1059415.0,101.4869,101.9541,101.4571,101.8646,1059415.0
2023-03-31 10:30:00,102.47,102.94,102.43,102.91,956810.0,101.8547,102.3219,101.8149,102.2921,956810.0
2023-03-31 10:40:00,102.91,103.25,102.84,102.84,1102980.0,102.2921,102.63,102.2225,102.2225,1102980.0
2023-03-31 10:50:00,102.85,102.86,102.44,102.56,510427.0,102.2324,102.2424,101.8249,101.9442,510427.0
2023-03-31 11:00:00,102.56,102.64,102.44,102.54,664962.0,101.9442,102.0237,101.8249,101.9243,664962.0
2023-03-31 11:10:00,102.53,102.68,102.35,102.67,380618.0,101.9143,102.0634,101.7354,102.0535,380618.0
2023-03-31 11:20:00,102.66,102.86,102.54,102.55,423694.0,102.0436,102.2424,101.9243,101.9342,423694.0
2023-03-31 11:30:00,102.56,102.73,102.55,102.6,265801.0,101.9442,102.1131,101.9342,101.9839,265801.0
2023-03-31 11:40:00,102.59,102.66,102.47,102.53,280375.0,101.974,102.0436,101.8547,101.9143,280375.0
2023-03-31 11:50:00,102.53,102.61,102.39,102.54,346809.0,101.9143,101.9939,101.7752,101.9243,346809.0
2023-03-31 12:00:00,102.54,102.62,102.48,102.5,291109.0,101.9243,102.0038,101.8646,101.8845,291109.0
2023-03-31 12:10:00,102.5,102.55,102.31,102.53,336658.0,101.8845,101.9342,101.6957,101.9143,336658.0
2023-03-31 12:20:00,102.52,102.52,102.35,102.49,277826.0,101.9044,101.9044,101.7354,101.8746,277826.0
2023-03-31 12:30:00,102.49,102.53,102.36,102.44,230719.0,101.8746,101.9143,101.7454,101.8249,230719.0
2023-03-31 12:40:00,102.44,102.49,102.26,102.39,252179.0,101.8249,101.8746,101.646,101.7752,252179.0
2023-03-31 12:50:00,102.39,102.45,102.25,102.4,311402.0,101.7752,101.8348,101.636,101.7851,311402.0
2023-03-31 13:00:00,102.4,102.48,102.23,102.37,270771.0,101.7851,101.8646,101.6161,101.7553,270771.0
2023-03-31 13:10:00,102.37,102.45,102.29,102.39,239268.0,101.7553,101.8348,101.6758,101.7752,239268.0
2023-03-31 13:20:00,102.4,102.65,102.39,102.59,301796.0,101.7851,102.0336,101.7752,101.974,301796.0
2023-03-31 13:30:00,102.6,102.69,102.55,102.62,259893.0,101.9839,102.0734,101.9342,102.0038,259893.0
2023-03-31 13:40:00,102.62,102.73,102.54,102.67,228174.0,102.0038,102.1131,101.9243,102.0535,228174.0
2023-03-31 13:50:00,102.68,102.77,102.59,102.73,226377.0,102.0634,102.1529,101.974,102.1131,226377.0
2023-03-31 14:00:00,102.73,102.92,102.71,102.85,253634.0,102.1131,102.302,102.0933,102.2324,253634.0
2023-03-31 14:10:00,102.85,102.88,102.67,102.7,324028.0,102.2324,102.2622,102.0535,102.0833,324028.0
2023-03-31 14:20:00,102.7,102.76,102.59,102.73,263872.0,102.0833,102.143,101.974,102.1131,263872.0
2023-03-31 14:30:00,102.73,102.84,102.66,102.81,301529.0,102.1131,102.2225,102.0436,102.1927,301529.0
2023-03-31 14:40:00,102.81,102.91,102.77,102.89,219149.0,102.1927,102.2921,102.1529,102.2722,219149.0
2023-03-31 14:50:00,102.89,103.01,102.84,103.0,344258.0,102.2722,102.3915,102.2225,102.3815,344258.0
2023-03-31 15:00:00,102.99,103.23,102.99,103.21,443536.0,102.3716,102.6101,102.3716,102.5903,443536.0
2023-03-31 15:10:00,103.22,103.29,103.12,103.21,592492.0,102.6002,102.6698,102.5008,102.5903,592492.0
2023-03-31 15:20:00,103.21,103.49,103.19,103.48,669374.0,102.5903,102.8686,102.5704,102.8586,669374.0
2023-03-31 15:30:00,103.48,103.61,103.31,103.33,979898.0,102.8586,102.9879,102.6897,102.7095,979898.0
2023-03-31 15:40:00,103.32,103.38,103.16,103.3,619718.0,102.6996,102.7592,102.5406,102.6797,619718.0
2023-03-31 15:50:00,103.3,103.89,103.18,103.69,3874326.0,102.6797,103.2662,102.5604,103.0674,3874326.0
2023-04-03 09:30:00,102.39,103.65,101.93,103.55,1558175.0,101.7752,103.0276,101.3179,102.9282,1558175.0
2023-04-03 09:40:00,103.55,103.79,103.21,103.57,625697.0,102.9282,103.1668,102.5903,102.9481,625697.0
2023-04-03 09:50:00,103.57,103.68,103.1,103.33,499866.0,102.9481,103.0574,102.4809,102.7095,499866.0
2023-04-03 10:00:00,103.33,103.62,103.16,103.23,525670.0,102.7095,102.9978,102.5406,102.6101,525670.0
2023-04-03 10:10:00,103.23,103.63,103.18,103.53,441587.0,102.6101,103.0077,102.5604,102.9083,441587.0
2023-04-03 10:20:00,103.54,103.74,103.45,103.66,489651.0,102.9183,103.1171,102.8288,103.0375,489651.0
2023-04-03 10:30:00,103.66,103.7,103.35,103.37,412875.0,103.0375,103.0773,102.7294,102.7493,412875.0
2023-04-03 10:40:00,103.37,103.41,102.94,103.05,554393.0,102.7493,102.7891,102.3219,102.4312,554393.0
2023-04-03 10:50:00,103.05,103.09,102.71,102.92,467393.0,102.4312,102.471,102.0933,102.302,467393.0
2023-04-03 11:00:00,102.92,103.03,102.71,102.72,354282.0,102.302,102.4113,102.0933,102.1032,354282.0
2023-04-03 11:10:00,102.72,103.04,102.54,102.95,324634.0,102.1032,102.4213,101.9243,102.3318,324634.0
2023-04-03 11:20:00,102.95,103.06,102.89,102.95,279598.0,102.3318,102.4412,102.2722,102.3318,279598.0
2023-04-03 11:30:00,102.94,102.94,102.72,102.78,204339.0,102.3219,102.3219,102.1032,102.1628,204339.0
2023-04-03 11:40:00,102.79,102.91,102.73,102.9,280362.0,102.1728,102.2921,102.1131,102.2821,280362.0
2023-04-03 11:50:00,102.89,103.07,102.83,103.05,341801.0,102.2722,102.4511,102.2125,102.4312,341801.0
2023-04-03 12:00:00,103.05,103.11,102.94,103.04,289965.0,102.4312,102.4909,102.3219,102.4213,289965.0
2023-04-03 12:10:00,103.04,103.33,103.02,103.21,350272.0,102.4213,102.7095,102.4014,102.5903,350272.0
2023-04-03 12:20:00,103.22,103.37,103.21,103.29,194327.0,102.6002,102.7493,102.5903,102.6698,194327.0
2023-04-03 12:30:00,103.28,103.4,103.15,103.39,169775.0,102.6598,102.7791,102.5306,102.7692,169775.0
2023-04-03 12:40:00,103.39,103.4,103.22,103.27,191520.0,102.7692,102.7791,102.6002,102.6499,191520.0
2023-04-03 12:50:00,103.27,103.3,103.1,103.15,197459.0,102.6499,102.6797,102.4809,102.5306,197459.0
2023-04-03 13:00:00,103.13,103.13,102.92,103.01,237224.0,102.5107,102.5107,102.302,102.3915,237224.0
2023-04-03 13:10:00,103.02,103.07,102.9,103.02,197160.0,102.4014,102.4511,102.2821,102.4014,197160.0
2023-04-03 13:20:00,103.03,103.08,102.88,102.97,227521.0,102.4113,102.461,102.2622,102.3517,227521.0
2023-04-03 13:30:00,102.96,103.17,102.89,103.1,419952.0,102.3418,102.5505,102.2722,102.4809,419952.0
2023-04-03 13:40:00,103.11,103.12,102.89,102.95,158500.0,102.4909,102.5008,102.2722,102.3318,158500.0
2023-04-03 13:50:00,102.94,103.13,102.92,103.08,224026.0,102.3219,102.5107,102.302,102.461,224026.0
2023-04-03 14:00:00,103.08,103.18,103.02,103.03,261694.0,102.461,102.5604,102.4014,102.4113,261694.0
2023-04-03 14:10:00,103.01,103.15,102.91,103.0,165190.0,102.3915,102.5306,102.2921,102.3815,165190.0
2023-04-03 14:20:00,103.02,103.09,102.88,103.09,215691.0,102.4014,102.471,102.2622,102.471,215691.0
2023-04-03 14:30:00,103.08,103.41,103.06,103.37,273163.0,102.461,102.7891,102.4412,102.7493,273163.0
2023-04-03 14:40:00,103.38,103.53,103.31,103.53,275384.0,102.7592,102.9083,102.6897,102.9083,275384.0
2023-04-03 14:50:00,103.53,103.7,103.53,103.65,254311.0,102.9083,103.0773,102.9083,103.0276,254311.0
2023-04-03 15:00:00,103.65,103.78,103.6,103.76,402846.0,103.0276,103.1568,102.9779,103.1369,402846.0
2023-04-03 15:10:00,103.76,103.9,103.75,103.85,700294.0,103.1369,103.2761,103.127,103.2264,700294.0
2023-04-03 15:20:00,103.86,104.03,103.77,103.93,519167.0,103.2363,103.4053,103.1469,103.3059,519167.0
2023-04-03 15:30:00,103.93,104.07,103.86,103.96,620748.0,103.3059,103.4451,103.2363,103.3357,620748.0
2023-04-03 15:40:00,103.95,104.24,103.88,104.15,620119.0,103.3258,103.6141,103.2562,103.5246,620119.0
2023-04-03 15:50:00,104.15,104.53,104.11,104.39,1688301.0,103.5246,103.9023,103.4848,103.7632,1688301.0
2023-04-04 09:30:00,104.29,105.11,104.04,104.63,1627768.0,103.6638,104.4788,103.4153,104.0017,1627768.0
2023-04-04 09:40:00,104.63,105.09,104.18,104.83,951041.0,104.0017,104.459,103.5544,104.2005,951041.0
2023-04-04 09:50:00,104.82,105.31,104.78,105.11,747771.0,104.1906,104.6776,104.1508,104.4788,747771.0
2023-04-04 10:00:00,105.12,105.55,104.92,105.44,987480.0,104.4888,104.9162,104.29,104.8069,987480.0
2023-04-04 10:10:00,105.44,105.58,105.09,105.24,623792.0,104.8069,104.946,104.459,104.6081,623792.0
2023-04-04 10:20:00,105.24,105.37,104.92,105.36,500692.0,104.6081,104.7373,104.29,104.7273,500692.0
2023-04-04 10:30:00,105.36,105.54,105.2,105.34,467662.0,104.7273,104.9063,104.5683,104.7075,467662.0
2023-04-04 10:40:00,105.33,105.42,104.99,105.01,542091.0,104.6975,104.787,104.3596,104.3794,542091.0
2023-04-04 10:50:00,105.02,105.32,104.87,105.09,466994.0,104.3894,104.6876,104.2403,104.459,466994.0
2023-04-04 11:00:00,105.09,105.34,105.03,105.06,376057.0,104.459,104.7075,104.3993,104.4291,376057.0
2023-04-04 11:10:00,105.06,105.22,104.69,104.82,515224.0,104.4291,104.5882,104.0614,104.1906,515224.0
2023-04-04 11:20:00,104.81,105.06,104.77,104.98,381059.0,104.1806,104.4291,104.1409,104.3496,381059.0
2023-04-04 11:30:00,104.98,105.06,104.9,104.93,305718.0,104.3496,104.4291,104.2701,104.2999,305718.0
2023-04-04 11:40:00,104.93,105.04,104.82,104.95,296759.0,104.2999,104.4093,104.1906,104.3198,296759.0
2023-04-04 11:50:00,104.94,105.08,104.81,104.81,300815.0,104.3099,104.449,104.1806,104.1806,300815.0
2023-04-04 12:00:00,104.82,104.92,104.25,104.29,339449.0,104.1906,104.29,103.624,103.6638,339449.0
2023-04-04 12:10:00,104.29,104.55,104.28,104.38,271282.0,103.6638,103.9222,103.6538,103.7532,271282.0
2023-04-04 12:20:00,104.39,104.55,104.3,104.46,296278.0,103.7632,103.9222,103.6737,103.8327,296278.0
2023-04-04 12:30:00,104.45,104.53,104.4,104.43,180922.0,103.8228,103.9023,103.7731,103.8029,180922.0
2023-04-04 12:40:00,104.43,104.51,104.37,104.41,203513.0,103.8029,103.8824,103.7433,103.783,203513.0
2023-04-04 12:50:00,104.4,104.59,104.34,104.54,302167.0,103.7731,103.962,103.7135,103.9123,302167.0
2023-04-04 13:00:00,104.56,104.76,104.49,104.63,305680.0,103.9321,104.1309,103.8626,104.0017,305680.0
2023-04-04 13:10:00,104.64,104.84,104.55,104.74,258677.0,104.0117,104.2105,103.9222,104.1111,258677.0
2023-04-04 13:20:00,104.74,104.77,104.55,104.72,272672.0,104.1111,104.1409,103.9222,104.0912,272672.0
2023-04-04 13:30:00,104.71,104.79,104.65,104.75,244282.0,104.0812,104.1608,104.0216,104.121,244282.0
2023-04-04 13:40:00,104.76,104.77,104.5,104.68,282972.0,104.1309,104.1409,103.8725,104.0514,282972.0
2023-04-04 13:50:00,104.69,104.71,104.58,104.65,162636.0,104.0614,104.0812,103.952,104.0216,162636.0
2023-04-04 14:00:00,104.65,104.83,104.6,104.74,172849.0,104.0216,104.2005,103.9719,104.1111,172849.0
2023-04-04 14:10:00,104.74,104.81,104.71,104.74,181022.0,104.1111,104.1806,104.0812,104.1111,181022.0
2023-04-04 14:20:00,104.74,104.81,104.6,104.7,242111.0,104.1111,104.1806,103.9719,104.0713,242111.0
2023-04-04 14:30:00,104.69,104.69,104.4,104.63,330219.0,104.0614,104.0614,103.7731,104.0017,330219.0
2023-04-04 14:40:00,104.63,104.65,104.38,104.5,218505.0,104.0017,104.0216,103.7532,103.8725,218505.0
2023-04-04 14:50:00,104.49,104.52,104.27,104.4,212018.0,103.8626,103.8924,103.6439,103.7731,212018.0
2023-04-04 15:00:00,104.4,104.74,104.38,104.58,342491.0,103.7731,104.1111,103.7532,103.952,342491.0
2023-04-04 15:10:00,104.57,104.58,104.38,104.56,227179.0,103.9421,103.952,103.7532,103.9321,227179.0
2023-04-04 15:20:00,104.56,104.65,104.46,104.48,315787.0,103.9321,104.0216,103.8327,103.8526,315787.0
2023-04-04 15:30:00,104.49,104.53,104.33,104.45,357688.0,103.8626,103.9023,103.7035,103.8228,357688.0
2023-04-04 15:40:00,104.45,104.49,104.22,104.32,424763.0,103.8228,103.8626,103.5942,103.6936,424763.0
2023-04-04 15:50:00,104.32,104.77,104.31,104.77,1565503.0,103.6936,104.1409,103.6836,104.1409,1565503.0
2023-04-05 09:30:00,105.78,106.1,104.72,104.99,1987396.0,105.1448,105.4629,104.0912,104.3596,1987396.0
2023-04-05 09:40:00,104.99,105.19,104.36,104.37,1119024.0,104.3596,104.5584,103.7333,103.7433,1119024.0
2023-04-05 09:50:00,104.37,105.09,104.14,104.93,1271134.0,103.7433,104.459,103.5147,104.2999,1271134.0
2023-04-05 10:00:00,104.93,105.23,104.46,104.51,965031.0,104.2999,104.5981,103.8327,103.8824,965031.0
2023-04-05 10:10:00,104.52,104.89,104.35,104.44,700201.0,103.8924,104.2602,103.7234,103.8129,700201.0
2023-04-05 10:20:00,104.44,104.77,104.43,104.61,588961.0,103.8129,104.1409,103.8029,103.9818,588961.0
2023-04-05 10:30:00,104.6,104.72,104.19,104.42,569010.0,103.9719,104.0912,103.5644,103.793,569010.0
2023-04-05 10:40:00,104.41,104.41,103.94,103.95,593181.0,103.783,103.783,103.3159,103.3258,593181.0
2023-04-05 10:50:00,103.95,104.08,103.71,103.75,644515.0,103.3258,103.455,103.0872,103.127,644515.0
2023-04-05 11:00:00,103.75,104.0,103.73,103.91,476872.0,103.127,103.3755,103.1071,103.286,476872.0
2023-04-05 11:10:00,103.91,104.0,103.85,103.93,442485.0,103.286,103.3755,103.2264,103.3059,442485.0
2023-04-05 11:20:00,103.93,104.32,103.85,104.31,856916.0,103.3059,103.6936,103.2264,103.6836,856916.0
2023-04-05 11:30:00,104.31,104.55,104.2,104.45,565523.0,103.6836,103.9222,103.5743,103.8228,565523.0
2023-04-05 11:40:00,104.45,104.47,104.08,104.24,357580.0,103.8228,103.8427,103.455,103.6141,357580.0
2023-04-05 11:50:00,104.24,104.38,104.13,104.17,395539.0,103.6141,103.7532,103.5047,103.5445,395539.0
2023-04-05 12:00:00,104.16,104.2,103.95,103.96,320646.0,103.5345,103.5743,103.3258,103.3357,320646.0
2023-04-05 12:10:00,103.95,104.18,103.88,104.18,346630.0,103.3258,103.5544,103.2562,103.5544,346630.0
2023-04-05 12:20:00,104.18,104.21,103.82,103.9,323399.0,103.5544,103.5842,103.1966,103.2761,323399.0
2023-04-05 12:30:00,103.9,104.05,103.84,103.93,320139.0,103.2761,103.4252,103.2165,103.3059,320139.0
2023-04-05 12:40:00,103.92,103.93,103.66,103.78,219976.0,103.296,103.3059,103.0375,103.1568,219976.0
2023-04-05 12:50:00,103.77,103.91,103.71,103.86,284515.0,103.1469,103.286,103.0872,103.2363,284515.0
2023-04-05 13:00:00,103.86,103.87,103.71,103.75,181692.0,103.2363,103.2463,103.0872,103.127,181692.0
2023-04-05 13:10:00,103.75,104.01,103.68,104.0,245821.0,103.127,103.3854,103.0574,103.3755,245821.0
2023-04-05 13:20:00,104.0,104.04,103.79,103.93,298649.0,103.3755,103.4153,103.1668,103.3059,298649.0
2023-04-05 13:30:00,103.93,104.14,103.93,104.1,224010.0,103.3059,103.5147,103.3059,103.4749,224010.0
2023-04-05 13:40:00,104.09,104.21,104.05,104.11,221325.0,103.465,103.5842,103.4252,103.4848,221325.0
2023-04-05 13:50:00,104.11,104.18,104.09,104.11,188726.0,103.4848,103.5544,103.465,103.4848,188726.0
2023-04-05 14:00:00,104.11,104.16,103.97,104.0,274314.0,103.4848,103.5345,103.3457,103.3755,274314.0
2023-04-05 14:10:00,103.99,104.27,103.87,104.25,240960.0,103.3656,103.6439,103.2463,103.624,240960.0
2023-04-05 14:20:00,104.25,104.25,104.13,104.19,169576.0,103.624,103.624,103.5047,103.5644,169576.0
2023-04-05 14:30:00,104.18,104.44,104.14,104.41,236056.0,103.5544,103.8129,103.5147,103.783,236056.0
2023-04-05 14:40:00,104.41,104.49,104.29,104.45,294723.0,103.783,103.8626,103.6638,103.8228,294723.0
2023-04-05 14:50:00,104.45,104.53,104.28,104.33,333011.0,103.8228,103.9023,103.6538,103.7035,333011.0
2023-04-05 15:00:00,104.33,104.36,104.1,104.12,280924.0,103.7035,103.7333,103.4749,103.4948,280924.0
2023-04-05 15:10:00,104.13,104.14,103.86,103.95,283306.0,103.5047,103.5147,103.2363,103.3258,283306.0
2023-04-05 15:20:00,103.95,104.17,103.92,104.07,341136.0,103.3258,103.5445,103.296,103.4451,341136.0
2023-04-05 15:30:00,104.08,104.21,104.03,104.09,363263.0,103.455,103.5842,103.4053,103.465,363263.0
2023-04-05 15:40:00,104.07,104.43,104.05,104.36,545653.0,103.4451,103.8029,103.4252,103.7333,545653.0
2023-04-05 15:50:00,104.38,104.63,104.3,104.46,1396436.0,103.7532,104.0017,103.6737,103.8327,1396436.0
2023-04-06 09:30:00,105.26,105.31,104.33,105.09,1824619.0,104.6279,104.6776,103.7035,104.459,1824619.0
2023-04-06 09:40:00,105.09,105.16,104.71,104.93,1005312.0,104.459,104.5285,104.0812,104.2999,1005312.0
2023-04-06 09:50:00,104.93,105.02,104.35,104.94,755692.0,104.2999,104.3894,103.7234,104.3099,755692.0
2023-04-06 10:00:00,104.94,105.32,104.84,105.19,1002983.0,104.3099,104.6876,104.2105,104.5584,1002983.0
2023-04-06 10:10:00,105.19,105.71,105.15,105.51,1187604.0,104.5584,105.0752,104.5186,104.8764,1187604.0
2023-04-06 10:20:00,105.51,105.75,105.38,105.7,579111.0,104.8764,105.115,104.7472,105.0653,579111.0
2023-04-06 10:30:00,105.7,106.34,105.69,105.99,1207976.0,105.0653,105.7015,105.0554,105.3536,1207976.0
2023-04-06 10:40:00,105.98,106.12,105.79,105.8,766423.0,105.3436,105.4828,105.1548,105.1647,766423.0
2023-04-06 10:50:00,105.8,105.95,105.66,105.76,426877.0,105.1647,105.3138,105.0255,105.1249,426877.0
2023-04-06 11:00:00,105.78,106.38,105.7,106.14,758134.0,105.1448,105.7412,105.0653,105.5027,758134.0
2023-04-06 11:10:00,106.15,106.28,106.0,106.15,388421.0,105.5126,105.6418,105.3635,105.5126,388421.0
2023-04-06 11:20:00,106.15,106.47,106.11,106.44,591168.0,105.5126,105.8307,105.4728,105.8009,591168.0
2023-04-06 11:30:00,106.45,106.81,106.28,106.81,633159.0,105.8108,106.1686,105.6418,106.1686,633159.0
2023-04-06 11:40:00,106.81,107.15,106.71,107.07,1014768.0,106.1686,106.5066,106.0692,106.4271,1014768.0
2023-04-06 11:50:00,107.07,107.09,106.89,106.96,676286.0,106.4271,106.447,106.2482,106.3177,676286.0
2023-04-06 12:00:00,106.97,107.32,106.95,107.04,696400.0,106.3277,106.6756,106.3078,106.3973,696400.0
2023-04-06 12:10:00,107.03,107.31,106.97,107.21,1399730.0,106.3873,106.6656,106.3277,106.5662,1399730.0
2023-04-06 12:20:00,107.21,107.26,106.98,107.01,954443.0,106.5662,106.6159,106.3376,106.3674,954443.0
2023-04-06 12:30:00,107.02,107.22,106.95,107.03,834953.0,106.3774,106.5762,106.3078,106.3873,834953.0
2023-04-06 12:40:00,107.03,107.27,106.94,107.21,544071.0,106.3873,106.6259,106.2979,106.5662,544071.0
2023-04-06 12:50:00,107.22,107.27,106.77,106.82,506933.0,106.5762,106.6259,106.1289,106.1786,506933.0
2023-04-06 13:00:00,106.82,107.13,106.76,107.01,433609.0,106.1786,106.4867,106.1189,106.3674,433609.0
2023-04-06 13:10:00,107.02,107.24,107.01,107.15,321719.0,106.3774,106.5961,106.3674,106.5066,321719.0
2023-04-06 13:20:00,107.16,107.4,107.16,107.3,605595.0,106.5165,106.7551,106.5165,106.6557,605595.0
2023-04-06 13:30:00,107.3,107.53,107.26,107.48,503540.0,106.6557,106.8843,106.6159,106.8346,503540.0
2023-04-06 13:40:00,107.48,107.67,107.43,107.58,793038.0,106.8346,107.0235,106.7849,106.934,793038.0
2023-04-06 13:50:00,107.59,108.07,107.56,108.07,859491.0,106.944,107.4211,106.9141,107.4211,859491.0
2023-04-06 14:00:00,108.07,108.43,108.05,108.37,1092157.0,107.4211,107.7789,107.4012,107.7193,1092157.0
2023-04-06 14:10:00,108.38,109.01,108.37,109.01,1502088.0,107.7292,108.3554,107.7193,108.3554,1502088.0
2023-04-06 14:20:00,109.01,109.17,108.7,108.73,1877757.0,108.3554,108.5145,108.0473,108.0771,1877757.0
2023-04-06 14:30:00,108.73,108.99,108.4,108.43,1303551.0,108.0771,108.3355,107.7491,107.7789,1303551.0
2023-04-06 14:40:00,108.43,108.8,108.41,108.49,1011070.0,107.7789,108.1467,107.759,107.8385,1011070.0
2023-04-06 14:50:00,108.49,108.6,108.33,108.41,662702.0,107.8385,107.9479,107.6795,107.759,662702.0
2023-04-06 15:00:00,108.41,108.63,108.32,108.34,625733.0,107.759,107.9777,107.6696,107.6894,625733.0
2023-04-06 15:10:00,108.35,108.38,108.09,108.15,989047.0,107.6994,107.7292,107.4409,107.5006,989047.0
2023-04-06 15:20:00,108.15,108.5,108.1,108.38,967729.0,107.5006,107.8485,107.4509,107.7292,967729.0
2023-04-06 15:30:00,108.38,108.49,108.31,108.33,1026943.0,107.7292,107.8385,107.6596,107.6795,1026943.0
2023-04-06 15:40:00,108.32,108.49,108.29,108.39,1348317.0,107.6696,107.8385,107.6397,107.7391,1348317.0
2023-04-06 15:50:00,108.4,108.59,108.37,108.4,2801243.0,107.7491,107.9379,107.7193,107.7491,2801243.0
2023-04-10 09:30:00,106.95,107.59,106.5,107.22,1995208.0,106.3078,106.944,105.8605,106.5762,1995208.0
2023-04-10 09:40:00,107.25,107.25,106.15,106.21,1087044.0,106.606,106.606,105.5126,105.5722,1087044.0
2023-04-10 09:50:00,106.22,106.41,105.98,106.39,838409.0,105.5822,105.771,105.3436,105.7512,838409.0
2023-04-10 10:00:00,106.39,106.42,105.76,105.93,899049.0,105.7512,105.781,105.1249,105.2939,899049.0
2023-04-10 10:10:00,105.91,106.35,105.86,106.2,547468.0,105.274,105.7114,105.2243,105.5623,547468.0
2023-04-10 10:20:00,106.2,106.27,105.71,105.73,693279.0,105.5623,105.6319,105.0752,105.0951,693279.0
2023-04-10 10:30:00,105.72,105.97,105.57,105.92,958611.0,105.0852,105.3337,104.9361,105.284,958611.0
2023-04-10 10:40:00,105.93,106.17,105.92,106.14,452921.0,105.2939,105.5325,105.284,105.5027,452921.0
2023-04-10 10:50:00,106.13,106.23,105.82,105.95,635077.0,105.4927,105.5921,105.1846,105.3138,635077.0
2023-04-10 11:00:00,105.96,106.22,105.93,106.11,645722.0,105.3237,105.5822,105.2939,105.4728,645722.0
2023-04-10 11:10:00,106.11,106.3,105.95,105.97,442665.0,105.4728,105.6617,105.3138,105.3337,442665.0
2023-04-10 11:20:00,105.97,106.18,105.95,106.04,394453.0,105.3337,105.5424,105.3138,105.4033,394453.0
2023-04-10 11:30:00,106.04,106.29,106.03,106.26,275371.0,105.4033,105.6518,105.3933,105.6219,275371.0
2023-04-10 11:40:00,106.27,106.41,106.11,106.17,290299.0,105.6319,105.771,105.4728,105.5325,290299.0
2023-04-10 11:50:00,106.16,106.19,105.88,105.95,704112.0,105.5225,105.5524,105.2442,105.3138,704112.0
2023-04-10 12:00:00,105.94,105.95,105.42,105.71,454057.0,105.3039,105.3138,104.787,105.0752,454057.0
2023-04-10 12:10:00,105.71,105.72,105.47,105.55,325675.0,105.0752,105.0852,104.8367,104.9162,325675.0
2023-04-10 12:20:00,105.55,105.57,105.19,105.29,602741.0,104.9162,104.9361,104.5584,104.6578,602741.0
2023-04-10 12:30:00,105.28,105.69,105.12,105.6,792456.0,104.6478,105.0554,104.4888,104.9659,792456.0
2023-04-10 12:40:00,105.6,105.91,105.55,105.89,463236.0,104.9659,105.274,104.9162,105.2542,463236.0
2023-04-10 12:50:00,105.89,105.98,105.79,105.96,215820.0,105.2542,105.3436,105.1548,105.3237,215820.0
2023-04-10 13:00:00,105.96,106.16,105.94,106.12,254379.0,105.3237,105.5225,105.3039,105.4828,254379.0
2023-04-10 13:10:00,106.12,106.27,106.09,106.24,302932.0,105.4828,105.6319,105.453,105.6021,302932.0
2023-04-10 13:20:00,106.24,106.45,106.23,106.39,336206.0,105.6021,105.8108,105.5921,105.7512,336206.0
2023-04-10 13:30:00,106.39,106.41,106.18,106.28,230785.0,105.7512,105.771,105.5424,105.6418,230785.0
2023-04-10 13:40:00,106.29,106.31,106.06,106.25,287391.0,105.6518,105.6716,105.4231,105.612,287391.0
2023-04-10 13:50:00,106.26,106.36,106.18,106.28,186302.0,105.6219,105.7213,105.5424,105.6418,186302.0
2023-04-10 14:00:00,106.3,106.43,106.23,106.33,220885.0,105.6617,105.7909,105.5921,105.6915,220885.0
2023-04-10 14:10:00,106.33,106.56,106.3,106.52,271469.0,105.6915,105.9201,105.6617,105.8804,271469.0
2023-04-10 14:20:00,106.52,106.57,106.35,106.39,577228.0,105.8804,105.9301,105.7114,105.7512,577228.0
2023-04-10 14:30:00,106.4,106.46,106.27,106.33,195179.0,105.7611,105.8207,105.6319,105.6915,195179.0
2023-04-10 14:40:00,106.33,106.36,106.17,106.31,308307.0,105.6915,105.7213,105.5325,105.6716,308307.0
2023-04-10 14:50:00,106.31,106.52,106.31,106.5,230839.0,105.6716,105.8804,105.6716,105.8605,230839.0
2023-04-10 15:00:00,106.51,106.6,106.41,106.5,264298.0,105.8704,105.9599,105.771,105.8605,264298.0
2023-04-10 15:10:00,106.49,106.59,106.39,106.55,253498.0,105.8506,105.95,105.7512,105.9102,253498.0
2023-04-10 15:20:00,106.55,106.6,106.43,106.44,283927.0,105.9102,105.9599,105.7909,105.8009,283927.0
2023-04-10 15:30:00,106.44,106.55,106.38,106.48,393259.0,105.8009,105.9102,105.7412,105.8406,393259.0
2023-04-10 15:40:00,106.47,106.53,106.27,106.38,456254.0,105.8307,105.8903,105.6319,105.7412,456254.0
2023-04-10 15:50:00,106.37,106.48,106.23,106.47,1309012.0,105.7313,105.8406,105.5921,105.8307,1309012.0
2023-04-11 09:30:00,106.51,106.73,105.92,106.32,1432640.0,105.8704,106.0891,105.284,105.6816,1432640.0
2023-04-11 09:40:00,106.32,106.38,105.48,105.53,1128615.0,105.6816,105.7412,104.8466,104.8963,1128615.0
2023-04-11 09:50:00,105.53,105.76,105.45,105.55,969735.0,104.8963,105.1249,104.8168,104.9162,969735.0
2023-04-11 10:00:00,105.55,105.67,105.05,105.21,1214648.0,104.9162,105.0355,104.4192,104.5782,1214648.0
2023-04-11 10:10:00,105.2,105.27,104.68,104.96,1154253.0,104.5683,104.6379,104.0514,104.3297,1154253.0
2023-04-11 10:20:00,104.97,105.34,104.9,105.34,983296.0,104.3397,104.7075,104.2701,104.7075,983296.0
2023-04-11 10:30:00,105.34,105.35,105.11,105.22,521837.0,104.7075,104.7174,104.4788,104.5882,521837.0
2023-04-11 10:40:00,105.21,105.35,104.95,105.05,632906.0,104.5782,104.7174,104.3198,104.4192,632906.0
2023-04-11 10:50:00,105.05,105.17,104.87,104.96,432491.0,104.4192,104.5385,104.2403,104.3297,432491.0
2023-04-11 11:00:00,104.96,105.3,104.89,105.16,439386.0,104.3297,104.6677,104.2602,104.5285,439386.0
2023-04-11 11:10:00,105.16,105.24,104.88,105.18,385138.0,104.5285,104.6081,104.2502,104.5484,385138.0
2023-04-11 11:20:00,105.18,105.22,104.93,104.95,467441.0,104.5484,104.5882,104.2999,104.3198,467441.0
2023-04-11 11:30:00,104.95,105.3,104.95,105.14,433841.0,104.3198,104.6677,104.3198,104.5087,433841.0
2023-04-11 11:40:00,105.14,105.19,104.95,105.16,290671.0,104.5087,104.5584,104.3198,104.5285,290671.0
2023-04-11 11:50:00,105.17,105.39,105.15,105.32,291534.0,104.5385,104.7572,104.5186,104.6876,291534.0
2023-04-11 12:00:00,105.32,105.61,105.29,105.52,368022.0,104.6876,104.9758,104.6578,104.8864,368022.0
2023-04-11 12:10:00,105.51,105.66,105.28,105.3,277317.0,104.8764,105.0255,104.6478,104.6677,277317.0
2023-04-11 12:20:00,105.3,105.42,105.24,105.39,316941.0,104.6677,104.787,104.6081,104.7572,316941.0
2023-04-11 12:30:00,105.39,105.51,105.25,105.3,284072.0,104.7572,104.8764,104.618,104.6677,284072.0
2023-04-11 12:40:00,105.31,105.46,105.3,105.41,193628.0,104.6776,104.8267,104.6677,104.777,193628.0
2023-04-11 12:50:00,105.41,105.62,105.38,105.52,214248.0,104.777,104.9858,104.7472,104.8864,214248.0
2023-04-11 13:00:00,105.53,105.62,105.48,105.57,213496.0,104.8963,104.9858,104.8466,104.9361,213496.0
2023-04-11 13:10:00,105.57,105.61,105.46,105.58,183946.0,104.9361,104.9758,104.8267,104.946,183946.0
2023-04-11 13:20:00,105.59,105.71,105.5,105.69,233026.0,104.956,105.0752,104.8665,105.0554,233026.0
2023-04-11 13:30:00,105.69,105.75,105.61,105.67,298894.0,105.0554,105.115,104.9758,105.0355,298894.0
2023-04-11 13:40:00,105.68,105.98,105.67,105.97,368426.0,105.0454,105.3436,105.0355,105.3337,368426.0
2023-04-11 13:50:00,105.96,105.98,105.79,105.87,263895.0,105.3237,105.3436,105.1548,105.2343,263895.0
2023-04-11 14:00:00,105.88,105.91,105.73,105.77,236129.0,105.2442,105.274,105.0951,105.1349,236129.0
2023-04-11 14:10:00,105.76,105.79,105.67,105.79,187049.0,105.1249,105.1548,105.0355,105.1548,187049.0
2023-04-11 14:20:00,105.79,105.92,105.76,105.86,246473.0,105.1548,105.284,105.1249,105.2243,246473.0
2023-04-11 14:30:00,105.87,105.91,105.79,105.89,270704.0,105.2343,105.274,105.1548,105.2542,270704.0
2023-04-11 14:40:00,105.89,106.15,105.88,106.15,373664.0,105.2542,105.5126,105.2442,105.5126,373664.0
2023-04-11 14:50:00,106.14,106.19,106.06,106.11,442659.0,105.5027,105.5524,105.4231,105.4728,442659.0
2023-04-11 15:00:00,106.12,106.18,105.88,105.98,291067.0,105.4828,105.5424,105.2442,105.3436,291067.0
2023-04-11 15:10:00,105.99,106.1,105.97,106.07,366400.0,105.3536,105.4629,105.3337,105.4331,366400.0
2023-04-11 15:20:00,106.07,106.08,105.88,105.97,286345.0,105.4331,105.443,105.2442,105.3337,286345.0
2023-04-11 15:30:00,105.97,106.0,105.66,105.71,367930.0,105.3337,105.3635,105.0255,105.0752,367930.0
2023-04-11 15:40:00,105.7,105.71,105.38,105.4,559202.0,105.0653,105.0752,104.7472,104.7671,559202.0
2023-04-11 15:50:00,105.4,105.4,105.12,105.35,1580465.0,104.7671,104.7671,104.4888,104.7174,1580465.0
2023-04-12 09:30:00,106.55,106.75,106.14,106.48,1052348.0,105.9102,106.109,105.5027,105.8406,1052348.0
2023-04-12 09:40:00,106.47,106.48,105.65,105.93,585624.0,105.8307,105.8406,105.0156,105.2939,585624.0
2023-04-12 09:50:00,105.93,105.96,105.35,105.48,916070.0,105.2939,105.3237,104.7174,104.8466,916070.0
2023-04-12 10:00:00,105.45,105.81,105.26,105.68,646055.0,104.8168,105.1746,104.6279,105.0454,646055.0
2023-04-12 10:10:00,105.68,105.82,105.41,105.52,496045.0,105.0454,105.1846,104.777,104.8864,496045.0
2023-04-12 10:20:00,105.52,105.78,105.45,105.72,345843.0,104.8864,105.1448,104.8168,105.0852,345843.0
2023-04-12 10:30:00,105.73,105.92,105.04,105.09,564758.0,105.0951,105.284,104.4093,104.459,564758.0
2023-04-12 10:40:00,105.08,105.5,105.05,105.34,318619.0,104.449,104.8665,104.4192,104.7075,318619.0
2023-04-12 10:50:00,105.31,105.4,104.68,104.79,451416.0,104.6776,104.7671,104.0514,104.1608,451416.0
2023-04-12 11:00:00,104.78,104.91,104.55,104.68,420758.0,104.1508,104.28,103.9222,104.0514,420758.0
2023-04-12 11:10:00,104.67,104.74,104.36,104.6,411869.0,104.0415,104.1111,103.7333,103.9719,411869.0
2023-04-12 11:20:00,104.59,104.87,104.55,104.8,255630.0,103.962,104.2403,103.9222,104.1707,255630.0
2023-04-12 11:30:00,104.8,104.87,104.66,104.79,278596.0,104.1707,104.2403,104.0315,104.1608,278596.0
2023-04-12 11:40:00,104.79,105.23,104.77,105.22,291368.0,104.1608,104.5981,104.1409,104.5882,291368.0
2023-04-12 11:50:00,105.22,105.43,105.18,105.29,234815.0,104.5882,104.7969,104.5484,104.6578,234815.0
2023-04-12 12:00:00,105.29,105.36,105.13,105.33,216254.0,104.6578,104.7273,104.4987,104.6975,216254.0
2023-04-12 12:10:00,105.34,105.41,105.22,105.38,288179.0,104.7075,104.777,104.5882,104.7472,288179.0
2023-04-12 12:20:00,105.38,105.48,105.32,105.36,183706.0,104.7472,104.8466,104.6876,104.7273,183706.0
2023-04-12 12:30:00,105.36,105.45,105.28,105.42,168561.0,104.7273,104.8168,104.6478,104.787,168561.0
2023-04-12 12:40:00,105.43,105.53,105.3,105.44,267565.0,104.7969,104.8963,104.6677,104.8069,267565.0
2023-04-12 12:50:00,105.45,105.63,105.39,105.58,236622.0,104.8168,104.9957,104.7572,104.946,236622.0
2023-04-12 13:00:00,105.58,105.6,105.31,105.55,266653.0,104.946,104.9659,104.6776,104.9162,266653.0
2023-04-12 13:10:00,105.56,105.69,105.49,105.56,337434.0,104.9261,105.0554,104.8566,104.9261,337434.0
2023-04-12 13:20:00,105.55,105.63,105.46,105.57,162741.0,104.9162,104.9957,104.8267,104.9361,162741.0
2023-04-12 13:30:00,105.58,105.64,105.28,105.36,487780.0,104.946,105.0057,104.6478,104.7273,487780.0
2023-04-12 13:40:00,105.35,105.39,105.06,105.17,275040.0,104.7174,104.7572,104.4291,104.5385,275040.0
2023-04-12 13:50:00,105.18,105.21,105.06,105.09,220316.0,104.5484,104.5782,104.4291,104.459,220316.0
2023-04-12 14:00:00,105.09,105.36,105.0,105.15,335588.0,104.459,104.7273,104.3695,104.5186,335588.0
2023-04-12 14:10:00,105.14,105.32,104.98,105.22,238099.0,104.5087,104.6876,104.3496,104.5882,238099.0
2023-04-12 14:20:00,105.22,105.3,104.52,104.61,364187.0,104.5882,104.6677,103.8924,103.9818,364187.0
2023-04-12 14:30:00,104.6,104.6,104.34,104.41,489393.0,103.9719,103.9719,103.7135,103.783,489393.0
2023-04-12 14:40:00,104.4,104.61,104.34,104.44,388690.0,103.7731,103.9818,103.7135,103.8129,388690.0
2023-04-12 14:50:00,104.46,104.77,104.46,104.73,269194.0,103.8327,104.1409,103.8327,104.1011,269194.0
2023-04-12 15:00:00,104.72,104.89,104.63,104.84,408822.0,104.0912,104.2602,104.0017,104.2105,408822.0
2023-04-12 15:10:00,104.84,104.85,104.52,104.62,436659.0,104.2105,104.2204,103.8924,103.9918,436659.0
2023-04-12 15:20:00,104.61,104.7,104.39,104.5,345536.0,103.9818,104.0713,103.7632,103.8725,345536.0
2023-04-12 15:30:00,104.5,104.68,104.44,104.61,378302.0,103.8725,104.0514,103.8129,103.9818,378302.0
2023-04-12 15:40:00,104.6,104.92,104.59,104.65,695009.0,103.9719,104.29,103.962,104.0216,695009.0
2023-04-12 15:50:00,104.65,104.9,104.5,104.67,1635973.0,104.0216,104.2701,103.8725,104.0415,1635973.0
2023-04-13 09:30:00,105.84,107.01,105.84,106.58,1866055.0,105.2045,106.3674,105.2045,105.94,1866055.0
2023-04-13 09:40:00,106.59,106.7,106.06,106.57,707442.0,105.95,106.0593,105.4231,105.9301,707442.0
2023-04-13 09:50:00,106.57,106.87,106.42,106.73,506021.0,105.9301,106.2283,105.781,106.0891,506021.0
2023-04-13 10:00:00,106.72,106.9,106.55,106.72,596129.0,106.0792,106.2581,105.9102,106.0792,596129.0
2023-04-13 10:10:00,106.74,107.09,106.67,106.88,663690.0,106.0991,106.447,106.0295,106.2382,663690.0
2023-04-13 10:20:00,106.89,106.92,106.75,106.8,449377.0,106.2482,106.278,106.109,106.1587,449377.0
2023-04-13 10:30:00,106.81,106.9,106.63,106.8,427760.0,106.1686,106.2581,105.9897,106.1587,427760.0
2023-04-13 10:40:00,106.8,106.82,106.43,106.65,399488.0,106.1587,106.1786,105.7909,106.0096,399488.0
2023-04-13 10:50:00,106.64,106.67,106.37,106.41,448957.0,105.9997,106.0295,105.7313,105.771,448957.0
2023-04-13 11:00:00,106.41,106.63,106.33,106.45,346791.0,105.771,105.9897,105.6915,105.8108,346791.0
2023-04-13 11:10:00,106.46,106.75,106.43,106.75,396703.0,105.8207,106.109,105.7909,106.109,396703.0
2023-04-13 11:20:00,106.77,106.89,106.64,106.77,311058.0,106.1289,106.2482,105.9997,106.1289,311058.0
2023-04-13 11:30:00,106.76,106.78,106.57,106.72,298126.0,106.1189,106.1388,105.9301,106.0792,298126.0
2023-04-13 11:40:00,106.72,106.9,106.7,106.72,365806.0,106.0792,106.2581,106.0593,106.0792,365806.0
2023-04-13 11:50:00,106.71,106.72,106.43,106.64,364568.0,106.0692,106.0792,105.7909,105.9997,364568.0
2023-04-13 12:00:00,106.65,106.82,106.53,106.7,308882.0,106.0096,106.1786,105.8903,106.0593,308882.0
2023-04-13 12:10:00,106.7,106.77,106.57,106.6,240424.0,106.0593,106.1289,105.9301,105.9599,240424.0
2023-04-13 12:20:00,106.59,106.72,106.57,106.68,276051.0,105.95,106.0792,105.9301,106.0394,276051.0
2023-04-13 12:30:00,106.68,106.84,106.6,106.83,297004.0,106.0394,106.1985,105.9599,106.1885,297004.0
2023-04-13 12:40:00,106.83,106.88,106.64,106.64,213890.0,106.1885,106.2382,105.9997,105.9997,213890.0
2023-04-13 12:50:00,106.65,106.87,106.65,106.81,225067.0,106.0096,106.2283,106.0096,106.1686,225067.0
2023-04-13 13:00:00,106.82,106.91,106.67,106.84,285161.0,106.1786,106.268,106.0295,106.1985,285161.0
2023-04-13 13:10:00,106.84,107.05,106.83,106.98,357044.0,106.1985,106.4072,106.1885,106.3376,357044.0
2023-04-13 13:20:00,106.98,107.07,106.88,106.9,250093.0,106.3376,106.4271,106.2382,106.2581,250093.0
2023-04-13 13:30:00,106.91,107.04,106.82,107.03,297034.0,106.268,106.3973,106.1786,106.3873,297034.0
2023-04-13 13:40:00,107.03,107.24,107.01,107.21,420422.0,106.3873,106.5961,106.3674,106.5662,420422.0
2023-04-13 13:50:00,107.21,107.29,107.15,107.25,323749.0,106.5662,106.6458,106.5066,106.606,323749.0
2023-04-13 14:00:00,107.25,107.3,107.18,107.29,270920.0,106.606,106.6557,106.5364,106.6458,270920.0
2023-04-13 14:10:00,107.29,107.47,107.27,107.42,219219.0,106.6458,106.8247,106.6259,106.775,219219.0
2023-04-13 14:20:00,107.43,107.45,107.23,107.24,305121.0,106.7849,106.8048,106.5861,106.5961,305121.0
2023-04-13 14:30:00,107.24,107.25,107.12,107.12,298859.0,106.5961,106.606,106.4768,106.4768,298859.0
2023-04-13 14:40:00,107.13,107.24,107.07,107.13,260451.0,106.4867,106.5961,106.4271,106.4867,260451.0
2023-04-13 14:50:00,107.13,107.24,107.09,107.19,243359.0,106.4867,106.5961,106.447,106.5464,243359.0
2023-04-13 15:00:00,107.19,107.3,107.04,107.28,306051.0,106.5464,106.6557,106.3973,106.6358,306051.0
2023-04-13 15:10:00,107.28,107.35,107.18,107.34,318483.0,106.6358,106.7054,106.5364,106.6955,318483.0
2023-04-13 15:20:00,107.33,107.45,107.27,107.43,367187.0,106.6855,106.8048,106.6259,106.7849,367187.0
2023-04-13 15:30:00,107.43,107.48,107.28,107.39,391881.0,106.7849,106.8346,106.6358,106.7452,391881.0
2023-04-13 15:40:00,107.4,107.49,107.36,107.41,587617.0,106.7551,106.8446,106.7153,106.765,587617.0
2023-04-13 15:50:00,107.4,107.48,107.26,107.44,1370444.0,106.7551,106.8346,106.6159,106.7949,1370444.0
2023-04-14 09:30:00,106.86,107.85,106.84,107.81,1262185.0,106.2183,107.2024,106.1985,107.1626,1262185.0
2023-04-14 09:40:00,107.8,107.92,107.53,107.85,525365.0,107.1527,107.272,106.8843,107.2024,525365.0
2023-04-14 09:50:00,107.86,108.09,107.78,107.78,559210.0,107.2123,107.4409,107.1328,107.1328,559210.0
2023-04-14 10:00:00,107.78,108.09,107.32,107.42,692109.0,107.1328,107.4409,106.6756,106.775,692109.0
2023-04-14 10:10:00,107.44,107.74,107.42,107.56,567518.0,106.7949,107.0931,106.775,106.9141,567518.0
2023-04-14 10:20:00,107.56,107.65,107.26,107.43,407313.0,106.9141,107.0036,106.6159,106.7849,407313.0
2023-04-14 10:30:00,107.43,107.48,107.15,107.27,341431.0,106.7849,106.8346,106.5066,106.6259,341431.0
2023-04-14 10:40:00,107.28,107.64,107.14,107.54,355616.0,106.6358,106.9937,106.4967,106.8943,355616.0
2023-04-14 10:50:00,107.53,107.87,107.45,107.77,488558.0,106.8843,107.2223,106.8048,107.1229,488558.0
2023-04-14 11:00:00,107.77,107.93,107.64,107.77,441648.0,107.1229,107.2819,106.9937,107.1229,441648.0
2023-04-14 11:10:00,107.76,108.02,107.75,107.99,446323.0,107.1129,107.3714,107.103,107.3415,446323.0
2023-04-14 11:20:00,107.99,108.09,107.68,107.72,489357.0,107.3415,107.4409,107.0334,107.0732,489357.0
2023-04-14 11:30:00,107.72,107.89,107.53,107.57,446563.0,107.0732,107.2421,106.8843,106.9241,446563.0
2023-04-14 11:40:00,107.55,107.98,107.5,107.86,326825.0,106.9042,107.3316,106.8545,107.2123,326825.0
2023-04-14 11:50:00,107.86,107.99,107.8,107.93,305473.0,107.2123,107.3415,107.1527,107.2819,305473.0
2023-04-14 12:00:00,107.93,107.94,107.68,107.89,295783.0,107.2819,107.2918,107.0334,107.2421,295783.0
2023-04-14 12:10:00,107.88,107.93,107.63,107.79,284307.0,107.2322,107.2819,106.9837,107.1428,284307.0
2023-04-14 12:20:00,107.78,107.85,107.64,107.78,295643.0,107.1328,107.2024,106.9937,107.1328,295643.0
2023-04-14 12:30:00,107.78,107.84,107.68,107.83,323658.0,107.1328,107.1925,107.0334,107.1825,323658.0
2023-04-14 12:40:00,107.82,107.91,107.37,107.38,352467.0,107.1726,107.262,106.7253,106.7352,352467.0
2023-04-14 12:50:00,107.39,107.53,107.27,107.43,312757.0,106.7452,106.8843,106.6259,106.7849,312757.0
2023-04-14 13:00:00,107.43,107.82,107.35,107.78,378527.0,106.7849,107.1726,106.7054,107.1328,378527.0
2023-04-14 13:10:00,107.79,108.03,107.77,107.95,315610.0,107.1428,107.3813,107.1229,107.3018,315610.0
2023-04-14 13:20:00,107.95,107.99,107.8,107.84,233367.0,107.3018,107.3415,107.1527,107.1925,233367.0
2023-04-14 13:30:00,107.84,107.85,107.55,107.64,327189.0,107.1925,107.2024,106.9042,106.9937,327189.0
2023-04-14 13:40:00,107.65,107.82,107.61,107.73,176121.0,107.0036,107.1726,106.9638,107.0831,176121.0
2023-04-14 13:50:00,107.73,107.97,107.73,107.9,228392.0,107.0831,107.3217,107.0831,107.2521,228392.0
2023-04-14 14:00:00,107.91,108.03,107.88,107.98,367718.0,107.262,107.3813,107.2322,107.3316,367718.0
2023-04-14 14:10:00,107.99,108.25,107.99,108.15,312506.0,107.3415,107.6,107.3415,107.5006,312506.0
2023-04-14 14:20:00,108.14,108.35,108.09,108.32,310556.0,107.4906,107.6994,107.4409,107.6696,310556.0
2023-04-14 14:30:00,108.32,108.46,108.23,108.31,396652.0,107.6696,107.8087,107.5801,107.6596,396652.0
2023-04-14 14:40:00,108.31,108.6,108.23,108.58,461642.0,107.6596,107.9479,107.5801,107.928,461642.0
2023-04-14 14:50:00,108.58,108.86,108.45,108.82,711274.0,107.928,108.2063,107.7988,108.1666,711274.0
2023-04-14 15:00:00,108.82,108.83,108.43,108.61,492583.0,108.1666,108.1765,107.7789,107.9578,492583.0
2023-04-14 15:10:00,108.61,108.62,108.25,108.5,632616.0,107.9578,107.9678,107.6,107.8485,632616.0
2023-04-14 15:20:00,108.5,108.75,108.37,108.7,466607.0,107.8485,108.097,107.7193,108.0473,466607.0
2023-04-14 15:30:00,108.71,108.75,108.54,108.71,505781.0,108.0572,108.097,107.8882,108.0572,505781.0
2023-04-14 15:40:00,108.71,108.84,108.7,108.78,768583.0,108.0572,108.1864,108.0473,108.1268,768583.0
2023-04-14 15:50:00,108.77,108.94,108.62,108.87,1696177.0,108.1169,108.2858,107.9678,108.2163,1696177.0
2023-04-17 09:30:00,104.66,105.92,104.52,104.75,3958037.0,104.0315,105.284,103.8924,104.121,3958037.0
2023-04-17 09:40:00,104.74,105.48,104.7,105.18,1939704.0,104.1111,104.8466,104.0713,104.5484,1939704.0
2023-04-17 09:50:00,105.18,105.7,105.02,105.05,1135357.0,104.5484,105.0653,104.3894,104.4192,1135357.0
2023-04-17 10:00:00,105.06,105.31,104.9,104.99,1113806.0,104.4291,104.6776,104.2701,104.3596,1113806.0
2023-04-17 10:10:00,105.0,105.88,104.92,105.7,997694.0,104.3695,105.2442,104.29,105.0653,997694.0
2023-04-17 10:20:00,105.7,106.0,105.18,105.3,930658.0,105.0653,105.3635,104.5484,104.6677,930658.0
2023-04-17 10:30:00,105.3,105.54,105.15,105.22,640546.0,104.6677,104.9063,104.5186,104.5882,640546.0
2023-04-17 10:40:00,105.21,105.21,104.99,105.1,825228.0,104.5782,104.5782,104.3596,104.4689,825228.0
2023-04-17 10:50:00,105.11,105.56,105.0,105.54,759466.0,104.4788,104.9261,104.3695,104.9063,759466.0
2023-04-17 11:00:00,105.56,105.57,105.16,105.2,539270.0,104.9261,104.9361,104.5285,104.5683,539270.0
2023-04-17 11:10:00,105.21,105.25,105.02,105.12,497386.0,104.5782,104.618,104.3894,104.4888,497386.0
2023-04-17 11:20:00,105.12,105.25,104.96,105.01,583863.0,104.4888,104.618,104.3297,104.3794,583863.0
2023-04-17 11:30:00,105.0,105.06,104.73,104.98,760653.0,104.3695,104.4291,104.1011,104.3496,760653.0
2023-04-17 11:40:00,105.0,105.17,104.97,105.08,464973.0,104.3695,104.5385,104.3397,104.449,464973.0
2023-04-17 11:50:00,105.07,105.21,105.01,105.09,336231.0,104.4391,104.5782,104.3794,104.459,336231.0
2023-04-17 12:00:00,105.09,105.21,104.98,105.12,405443.0,104.459,104.5782,104.3496,104.4888,405443.0
2023-04-17 12:10:00,105.11,105.11,104.95,105.0,368717.0,104.4788,104.4788,104.3198,104.3695,368717.0
2023-04-17 12:20:00,105.0,105.09,104.93,105.08,466908.0,104.3695,104.459,104.2999,104.449,466908.0
2023-04-17 12:30:00,105.08,105.38,105.07,105.16,598349.0,104.449,104.7472,104.4391,104.5285,598349.0
2023-04-17 12:40:00,105.15,105.31,105.12,105.15,256713.0,104.5186,104.6776,104.4888,104.5186,256713.0
2023-04-17 12:50:00,105.16,105.38,105.13,105.32,231869.0,104.5285,104.7472,104.4987,104.6876,231869.0
2023-04-17 13:00:00,105.33,105.37,105.21,105.32,172769.0,104.6975,104.7373,104.5782,104.6876,172769.0
2023-04-17 13:10:00,105.32,105.6,105.29,105.57,320176.0,104.6876,104.9659,104.6578,104.9361,320176.0
2023-04-17 13:20:00,105.56,105.66,105.44,105.65,422037.0,104.9261,105.0255,104.8069,105.0156,422037.0
2023-04-17 13:30:00,105.66,105.88,105.64,105.79,528436.0,105.0255,105.2442,105.0057,105.1548,528436.0
2023-04-17 13:40:00,105.79,105.8,105.61,105.7,312017.0,105.1548,105.1647,104.9758,105.0653,312017.0
2023-04-17 13:50:00,105.71,105.73,105.51,105.56,248590.0,105.0752,105.0951,104.8764,104.9261,248590.0
2023-04-17 14:00:00,105.56,105.65,105.48,105.63,210326.0,104.9261,105.0156,104.8466,104.9957,210326.0
2023-04-17 14:10:00,105.62,105.68,105.51,105.54,180446.0,104.9858,105.0454,104.8764,104.9063,180446.0
2023-04-17 14:20:00,105.55,105.62,105.38,105.46,265175.0,104.9162,104.9858,104.7472,104.8267,265175.0
2023-04-17 14:30:00,105.46,105.63,105.41,105.61,244389.0,104.8267,104.9957,104.777,104.9758,244389.0
2023-04-17 14:40:00,105.62,105.88,105.62,105.86,486105.0,104.9858,105.2442,104.9858,105.2243,486105.0
2023-04-17 14:50:00,105.87,105.96,105.78,105.89,287089.0,105.2343,105.3237,105.1448,105.2542,287089.0
2023-04-17 15:00:00,105.9,105.95,105.84,105.84,261414.0,105.2641,105.3138,105.2045,105.2045,261414.0
2023-04-17 15:10:00,105.84,105.87,105.77,105.84,279343.0,105.2045,105.2343,105.1349,105.2045,279343.0
2023-04-17 15:20:00,105.85,105.91,105.78,105.79,350863.0,105.2144,105.274,105.1448,105.1548,350863.0
2023-04-17 15:30:00,105.79,106.07,105.77,106.02,574186.0,105.1548,105.4331,105.1349,105.3834,574186.0
2023-04-17 15:40:00,106.02,106.16,105.89,105.98,626307.0,105.3834,105.5225,105.2542,105.3436,626307.0
2023-04-17 15:50:00,105.99,106.08,105.86,105.99,1318958.0,105.3536,105.443,105.2243,105.3536,1318958.0
2023-04-18 09:30:00,106.48,106.54,105.2,105.97,1756002.0,105.8406,105.9003,104.5683,105.3337,1756002.0
2023-04-18 09:40:00,105.98,106.48,105.97,106.34,733580.0,105.3436,105.8406,105.3337,105.7015,733580.0
2023-04-18 09:50:00,106.34,106.47,105.74,105.76,777604.0,105.7015,105.8307,105.1051,105.1249,777604.0
2023-04-18 10:00:00,105.76,105.78,105.43,105.7,892455.0,105.1249,105.1448,104.7969,105.0653,892455.0
2023-04-18 10:10:00,105.7,105.88,105.36,105.43,877406.0,105.0653,105.2442,104.7273,104.7969,877406.0
2023-04-18 10:20:00,105.43,105.48,104.8,104.94,1182575.0,104.7969,104.8466,104.1707,104.3099,1182575.0
2023-04-18 10:30:00,104.95,105.16,104.85,105.12,532433.0,104.3198,104.5285,104.2204,104.4888,532433.0
2023-04-18 10:40:00,105.12,105.27,104.97,105.03,470975.0,104.4888,104.6379,104.3397,104.3993,470975.0
2023-04-18 10:50:00,105.02,105.19,104.97,105.02,364057.0,104.3894,104.5584,104.3397,104.3894,364057.0
2023-04-18 11:00:00,105.01,105.11,104.95,105.04,345498.0,104.3794,104.4788,104.3198,104.4093,345498.0
2023-04-18 11:10:00,105.03,105.16,104.96,105.11,411827.0,104.3993,104.5285,104.3297,104.4788,411827.0
2023-04-18 11:20:00,105.1,105.16,104.91,105.03,321193.0,104.4689,104.5285,104.28,104.3993,321193.0
2023-04-18 11:30:00,105.02,105.34,104.97,104.98,409027.0,104.3894,104.7075,104.3397,104.3496,409027.0
2023-04-18 11:40:00,104.97,105.15,104.92,105.11,214999.0,104.3397,104.5186,104.29,104.4788,214999.0
2023-04-18 11:50:00,105.1,105.15,104.97,104.98,160958.0,104.4689,104.5186,104.3397,104.3496,160958.0
2023-04-18 12:00:00,104.97,105.19,104.95,105.18,193773.0,104.3397,104.5584,104.3198,104.5484,193773.0
2023-04-18 12:10:00,105.18,105.29,105.04,105.11,179758.0,104.5484,104.6578,104.4093,104.4788,179758.0
2023-04-18 12:20:00,105.11,105.15,105.06,105.08,180234.0,104.4788,104.5186,104.4291,104.449,180234.0
2023-04-18 12:30:00,105.09,105.16,104.89,104.9,281785.0,104.459,104.5285,104.2602,104.2701,281785.0
2023-04-18 12:40:00,104.9,104.99,104.79,104.98,275637.0,104.2701,104.3596,104.1608,104.3496,275637.0
2023-04-18 12:50:00,104.98,105.04,104.86,104.94,241781.0,104.3496,104.4093,104.2303,104.3099,241781.0
2023-04-18 13:00:00,104.94,104.95,104.78,104.79,394598.0,104.3099,104.3198,104.1508,104.1608,394598.0
2023-04-18 13:10:00,104.8,104.81,104.72,104.79,458141.0,104.1707,104.1806,104.0912,104.1608,458141.0
2023-04-18 13:20:00,104.79,104.8,104.51,104.52,399081.0,104.1608,104.1707,103.8824,103.8924,399081.0
2023-04-18 13:30:00,104.52,104.57,104.45,104.52,527607.0,103.8924,103.9421,103.8228,103.8924,527607.0
2023-04-18 13:40:00,104.52,104.74,104.4,104.67,391325.0,103.8924,104.1111,103.7731,104.0415,391325.0
2023-04-18 13:50:00,104.68,104.86,104.63,104.71,471440.0,104.0514,104.2303,104.0017,104.0812,471440.0
2023-04-18 14:00:00,104.7,104.88,104.68,104.82,327503.0,104.0713,104.2502,104.0514,104.1906,327503.0
2023-04-18 14:10:00,104.82,104.86,104.63,104.69,233692.0,104.1906,104.2303,104.0017,104.0614,233692.0
2023-04-18 14:20:00,104.69,104.83,104.59,104.7,173697.0,104.0614,104.2005,103.962,104.0713,173697.0
2023-04-18 14:30:00,104.7,104.81,104.62,104.76,178591.0,104.0713,104.1806,103.9918,104.1309,178591.0
2023-04-18 14:40:00,104.75,104.75,104.43,104.47,323411.0,104.121,104.121,103.8029,103.8427,323411.0
2023-04-18 14:50:00,104.46,104.47,104.25,104.27,422254.0,103.8327,103.8427,103.624,103.6439,422254.0
2023-04-18 15:00:00,104.28,104.41,104.25,104.4,295236.0,103.6538,103.783,103.624,103.7731,295236.0
2023-04-18 15:10:00,104.4,104.45,104.33,104.4,359332.0,103.7731,103.8228,103.7035,103.7731,359332.0
2023-04-18 15:20:00,104.4,104.43,104.16,104.19,416547.0,103.7731,103.8029,103.5345,103.5644,416547.0
2023-04-18 15:30:00,104.19,104.32,104.07,104.23,498685.0,103.5644,103.6936,103.4451,103.6041,498685.0
2023-04-18 15:40:00,104.24,104.48,104.22,104.39,454633.0,103.6141,103.8526,103.5942,103.7632,454633.0
2023-04-18 15:50:00,104.4,104.63,104.33,104.47,1496653.0,103.7731,104.0017,103.7035,103.8427,1496653.0
2023-04-19 09:30:00,103.59,104.17,103.25,103.54,941670.0,102.968,103.5445,102.63,102.9183,941670.0
2023-04-19 09:40:00,103.52,103.56,103.21,103.24,706394.0,102.8984,102.9382,102.5903,102.6201,706394.0
2023-04-19 09:50:00,103.22,103.5,103.07,103.15,717772.0,102.6002,102.8785,102.4511,102.5306,717772.0
2023-04-19 10:00:00,103.15,103.72,103.12,103.7,460098.0,102.5306,103.0972,102.5008,103.0773,460098.0
2023-04-19 10:10:00,103.7,103.71,103.38,103.47,486560.0,103.0773,103.0872,102.7592,102.8487,486560.0
2023-04-19 10:20:00,103.47,103.59,103.3,103.54,428444.0,102.8487,102.968,102.6797,102.9183,428444.0
2023-04-19 10:30:00,103.55,103.85,103.51,103.84,321906.0,102.9282,103.2264,102.8885,103.2165,321906.0
2023-04-19 10:40:00,103.85,103.94,103.73,103.8,427030.0,103.2264,103.3159,103.1071,103.1767,427030.0
2023-04-19 10:50:00,103.8,104.03,103.78,103.83,347149.0,103.1767,103.4053,103.1568,103.2065,347149.0
2023-04-19 11:00:00,103.84,104.08,103.83,104.01,346806.0,103.2165,103.455,103.2065,103.3854,346806.0
2023-04-19 11:10:00,104.0,104.24,103.97,104.23,472230.0,103.3755,103.6141,103.3457,103.6041,472230.0
2023-04-19 11:20:00,104.23,104.28,104.0,104.16,498045.0,103.6041,103.6538,103.3755,103.5345,498045.0
2023-04-19 11:30:00,104.15,104.33,104.12,104.29,208657.0,103.5246,103.7035,103.4948,103.6638,208657.0
2023-04-19 11:40:00,104.29,104.43,104.25,104.3,317633.0,103.6638,103.8029,103.624,103.6737,317633.0
2023-04-19 11:50:00,104.3,104.48,104.29,104.48,256793.0,103.6737,103.8526,103.6638,103.8526,256793.0
2023-04-19 12:00:00,104.48,104.65,104.37,104.54,380180.0,103.8526,104.0216,103.7433,103.9123,380180.0
2023-04-19 12:10:00,104.54,104.72,104.5,104.55,299751.0,103.9123,104.0912,103.8725,103.9222,299751.0
2023-04-19 12:20:00,104.54,104.69,104.51,104.67,455346.0,103.9123,104.0614,103.8824,104.0415,455346.0
2023-04-19 12:30:00,104.68,104.74,104.59,104.59,208435.0,104.0514,104.1111,103.962,103.962,208435.0
2023-04-19 12:40:00,104.6,104.69,104.52,104.55,185958.0,103.9719,104.0614,103.8924,103.9222,185958.0
2023-04-19 12:50:00,104.56,104.67,104.52,104.63,240971.0,103.9321,104.0415,103.8924,104.0017,240971.0
2023-04-19 13:00:00,104.63,104.72,104.56,104.66,198863.0,104.0017,104.0912,103.9321,104.0315,198863.0
2023-04-19 13:10:00,104.65,104.72,104.57,104.61,201164.0,104.0216,104.0912,103.9421,103.9818,201164.0
2023-04-19 13:20:00,104.62,104.72,104.6,104.7,163145.0,103.9918,104.0912,103.9719,104.0713,163145.0
2023-04-19 13:30:00,104.7,104.71,104.61,104.64,179613.0,104.0713,104.0812,103.9818,104.0117,179613.0
2023-04-19 13:40:00,104.65,104.74,104.59,104.62,196405.0,104.0216,104.1111,103.962,103.9918,196405.0
2023-04-19 13:50:00,104.62,104.87,104.6,104.85,251252.0,103.9918,104.2403,103.9719,104.2204,251252.0
2023-04-19 14:00:00,104.86,104.98,104.63,104.78,275534.0,104.2303,104.3496,104.0017,104.1508,275534.0
2023-04-19 14:10:00,104.77,104.87,104.71,104.72,152355.0,104.1409,104.2403,104.0812,104.0912,152355.0
2023-04-19 14:20:00,104.72,104.83,104.66,104.75,255515.0,104.0912,104.2005,104.0315,104.121,255515.0
2023-04-19 14:30:00,104.74,104.76,104.41,104.6,259559.0,104.1111,104.1309,103.783,103.9719,259559.0
2023-04-19 14:40:00,104.59,104.63,104.47,104.62,207585.0,103.962,104.0017,103.8427,103.9918,207585.0
2023-04-19 14:50:00,104.61,104.63,104.47,104.57,228523.0,103.9818,104.0017,103.8427,103.9421,228523.0
2023-04-19 15:00:00,104.57,104.59,104.45,104.57,246741.0,103.9421,103.962,103.8228,103.9421,246741.0
2023-04-19 15:10:00,104.58,104.66,104.49,104.5,220556.0,103.952,104.0315,103.8626,103.8725,220556.0
2023-04-19 15:20:00,104.5,104.55,104.45,104.45,208186.0,103.8725,103.9222,103.8228,103.8228,208186.0
2023-04-19 15:30:00,104.45,104.56,104.3,104.33,306631.0,103.8228,103.9321,103.6737,103.7035,306631.0
2023-04-19 15:40:00,104.33,104.39,104.1,104.17,429418.0,103.7035,103.7632,103.4749,103.5445,429418.0
2023-04-19 15:50:00,104.16,104.27,104.05,104.2,1353032.0,103.5345,103.6439,103.4252,103.5743,1353032.0
2023-04-20 09:30:00,103.9,105.0,103.86,104.77,1495105.0,103.2761,104.3695,103.2363,104.1409,1495105.0
2023-04-20 09:40:00,104.77,105.02,104.29,104.66,759242.0,104.1409,104.3894,103.6638,104.0315,759242.0
2023-04-20 09:50:00,104.66,105.1,104.38,104.88,694575.0,104.0315,104.4689,103.7532,104.2502,694575.0
2023-04-20 10:00:00,104.87,104.95,104.43,104.82,642286.0,104.2403,104.3198,103.8029,104.1906,642286.0
2023-04-20 10:10:00,104.81,104.93,104.77,104.87,397325.0,104.1806,104.2999,104.1409,104.2403,397325.0
2023-04-20 10:20:00,104.86,104.92,104.67,104.69,295225.0,104.2303,104.29,104.0415,104.0614,295225.0
2023-04-20 10:30:00,104.69,104.98,104.54,104.54,334051.0,104.0614,104.3496,103.9123,103.9123,334051.0
2023-04-20 10:40:00,104.55,104.95,104.46,104.93,427841.0,103.9222,104.3198,103.8327,104.2999,427841.0
2023-04-20 10:50:00,104.93,105.07,104.8,104.91,482676.0,104.2999,104.4391,104.1707,104.28,482676.0
2023-04-20 11:00:00,104.91,104.98,104.53,104.57,299243.0,104.28,104.3496,103.9023,103.9421,299243.0
2023-04-20 11:10:00,104.56,104.85,104.55,104.84,300274.0,103.9321,104.2204,103.9222,104.2105,300274.0
2023-04-20 11:20:00,104.85,104.99,104.77,104.98,231194.0,104.2204,104.3596,104.1409,104.3496,231194.0
2023-04-20 11:30:00,104.97,105.07,104.85,105.04,324633.0,104.3397,104.4391,104.2204,104.4093,324633.0
2023-04-20 11:40:00,105.05,105.39,105.03,105.28,464595.0,104.4192,104.7572,104.3993,104.6478,464595.0
2023-04-20 11:50:00,105.28,105.38,105.19,105.24,296710.0,104.6478,104.7472,104.5584,104.6081,296710.0
2023-04-20 12:00:00,105.25,105.26,104.98,105.23,269883.0,104.618,104.6279,104.3496,104.5981,269883.0
2023-04-20 12:10:00,105.24,105.39,105.23,105.36,252036.0,104.6081,104.7572,104.5981,104.7273,252036.0
2023-04-20 12:20:00,105.37,105.53,105.3,105.51,253667.0,104.7373,104.8963,104.6677,104.8764,253667.0
2023-04-20 12:30:00,105.52,105.62,105.47,105.48,278103.0,104.8864,104.9858,104.8367,104.8466,278103.0
2023-04-20 12:40:00,105.47,105.63,105.35,105.59,267399.0,104.8367,104.9957,104.7174,104.956,267399.0
2023-04-20 12:50:00,105.6,105.71,105.54,105.7,267361.0,104.9659,105.0752,104.9063,105.0653,267361.0
2023-04-20 13:00:00,105.7,105.91,105.66,105.84,441265.0,105.0653,105.274,105.0255,105.2045,441265.0
2023-04-20 13:10:00,105.84,106.11,105.81,106.06,548418.0,105.2045,105.4728,105.1746,105.4231,548418.0
2023-04-20 13:20:00,106.05,106.25,105.97,106.22,345539.0,105.4132,105.612,105.3337,105.5822,345539.0
2023-04-20 13:30:00,106.23,106.25,106.05,106.1,379003.0,105.5921,105.612,105.4132,105.4629,379003.0
2023-04-20 13:40:00,106.09,106.25,106.08,106.09,273566.0,105.453,105.612,105.443,105.453,273566.0
2023-04-20 13:50:00,106.09,106.16,105.85,105.91,358688.0,105.453,105.5225,105.2144,105.274,358688.0
2023-04-20 14:00:00,105.9,105.91,105.64,105.68,409024.0,105.2641,105.274,105.0057,105.0454,409024.0
2023-04-20 14:10:00,105.66,105.71,105.4,105.47,367385.0,105.0255,105.0752,104.7671,104.8367,367385.0
2023-04-20 14:20:00,105.46,105.46,105.08,105.15,451332.0,104.8267,104.8267,104.449,104.5186,451332.0
2023-04-20 14:30:00,105.15,105.25,105.04,105.24,573073.0,104.5186,104.618,104.4093,104.6081,573073.0
2023-04-20 14:40:00,105.24,105.24,104.97,105.05,615850.0,104.6081,104.6081,104.3397,104.4192,615850.0
2023-04-20 14:50:00,105.05,105.26,105.04,105.2,340042.0,104.4192,104.6279,104.4093,104.5683,340042.0
2023-04-20 15:00:00,105.2,105.47,104.95,105.04,689455.0,104.5683,104.8367,104.3198,104.4093,689455.0
2023-04-20 15:10:00,105.04,105.05,104.67,104.68,500228.0,104.4093,104.4192,104.0415,104.0514,500228.0
2023-04-20 15:20:00,104.67,104.75,104.59,104.63,406695.0,104.0415,104.121,103.962,104.0017,406695.0
2023-04-20 15:30:00,104.62,104.98,104.61,104.95,508934.0,103.9918,104.3496,103.9818,104.3198,508934.0
2023-04-20 15:40:00,104.95,105.14,104.94,105.09,508891.0,104.3198,104.5087,104.3099,104.459,508891.0
2023-04-20 15:50:00,105.08,105.44,104.99,105.31,1664788.0,104.449,104.8069,104.3596,104.6776,1664788.0
2023-04-21 09:30:00,105.43,106.0,105.25,105.85,1524408.0,104.7969,105.3635,104.618,105.2144,1524408.0
2023-04-21 09:40:00,105.87,105.96,105.46,105.49,570467.0,105.2343,105.3237,104.8267,104.8566,570467.0
2023-04-21 09:50:00,105.48,105.48,104.95,105.05,555639.0,104.8466,104.8466,104.3198,104.4192,555639.0
2023-04-21 10:00:00,105.05,105.15,104.8,104.92,556534.0,104.4192,104.5186,104.1707,104.29,556534.0
2023-04-21 10:10:00,104.92,105.5,104.78,105.39,649567.0,104.29,104.8665,104.1508,104.7572,649567.0
2023-04-21 10:20:00,105.4,105.48,105.29,105.4,383822.0,104.7671,104.8466,104.6578,104.7671,383822.0
2023-04-21 10:30:00,105.4,105.5,105.2,105.25,330415.0,104.7671,104.8665,104.5683,104.618,330415.0
2023-04-21 10:40:00,105.24,105.34,104.97,105.19,453817.0,104.6081,104.7075,104.3397,104.5584,453817.0
2023-04-21 10:50:00,105.19,105.65,105.17,105.65,505581.0,104.5584,105.0156,104.5385,105.0156,505581.0
2023-04-21 11:00:00,105.66,105.97,105.61,105.64,708858.0,105.0255,105.3337,104.9758,105.0057,708858.0
2023-04-21 11:10:00,105.64,105.77,105.43,105.45,402201.0,105.0057,105.1349,104.7969,104.8168,402201.0
2023-04-21 11:20:00,105.44,105.77,105.37,105.64,346335.0,104.8069,105.1349,104.7373,105.0057,346335.0
2023-04-21 11:30:00,105.64,105.67,105.48,105.56,268625.0,105.0057,105.0355,104.8466,104.9261,268625.0
2023-04-21 11:40:00,105.58,105.82,105.46,105.47,408764.0,104.946,105.1846,104.8267,104.8367,408764.0
2023-04-21 11:50:00,105.48,105.58,105.29,105.35,557536.0,104.8466,104.946,104.6578,104.7174,557536.0
2023-04-21 12:00:00,105.34,105.45,105.26,105.34,270697.0,104.7075,104.8168,104.6279,104.7075,270697.0
2023-04-21 12:10:00,105.33,105.51,105.21,105.46,328762.0,104.6975,104.8764,104.5782,104.8267,328762.0
2023-04-21 12:20:00,105.47,105.47,105.18,105.19,325386.0,104.8367,104.8367,104.5484,104.5584,325386.0
2023-04-21 12:30:00,105.18,105.3,105.09,105.23,308914.0,104.5484,104.6677,104.459,104.5981,308914.0
2023-04-21 12:40:00,105.22,105.22,105.01,105.07,317658.0,104.5882,104.5882,104.3794,104.4391,317658.0
2023-04-21 12:50:00,105.07,105.14,104.95,105.1,369893.0,104.4391,104.5087,104.3198,104.4689,369893.0
2023-04-21 13:00:00,105.11,105.22,104.98,105.16,483506.0,104.4788,104.5882,104.3496,104.5285,483506.0
2023-04-21 13:10:00,105.17,105.17,104.9,105.01,243970.0,104.5385,104.5385,104.2701,104.3794,243970.0
2023-04-21 13:20:00,105.0,105.16,104.98,105.15,238863.0,104.3695,104.5285,104.3496,104.5186,238863.0
2023-04-21 13:30:00,105.15,105.31,105.04,105.3,264190.0,104.5186,104.6776,104.4093,104.6677,264190.0
2023-04-21 13:40:00,105.31,105.51,105.3,105.4,403285.0,104.6776,104.8764,104.6677,104.7671,403285.0
2023-04-21 13:50:00,105.4,105.45,105.31,105.39,219851.0,104.7671,104.8168,104.6776,104.7572,219851.0
2023-04-21 14:00:00,105.39,105.51,105.37,105.46,210713.0,104.7572,104.8764,104.7373,104.8267,210713.0
2023-04-21 14:10:00,105.46,105.59,105.44,105.45,197550.0,104.8267,104.956,104.8069,104.8168,197550.0
2023-04-21 14:20:00,105.45,105.52,105.32,105.32,267352.0,104.8168,104.8864,104.6876,104.6876,267352.0
2023-04-21 14:30:00,105.33,105.4,105.16,105.3,293380.0,104.6975,104.7671,104.5285,104.6677,293380.0
2023-04-21 14:40:00,105.3,105.35,105.15,105.23,205146.0,104.6677,104.7174,104.5186,104.5981,205146.0
2023-04-21 14:50:00,105.23,105.23,105.1,105.16,206536.0,104.5981,104.5981,104.4689,104.5285,206536.0
2023-04-21 15:00:00,105.15,105.21,104.94,105.07,331842.0,104.5186,104.5782,104.3099,104.4391,331842.0
2023-04-21 15:10:00,105.07,105.13,105.0,105.04,288705.0,104.4391,104.4987,104.3695,104.4093,288705.0
2023-04-21 15:20:00,105.04,105.12,104.99,105.07,239036.0,104.4093,104.4888,104.3596,104.4391,239036.0
2023-04-21 15:30:00,105.07,105.22,105.03,105.09,443280.0,104.4391,104.5882,104.3993,104.459,443280.0
2023-04-21 15:40:00,105.09,105.18,105.02,105.05,677311.0,104.459,104.5484,104.3894,104.4192,677311.0
2023-04-21 15:50:00,105.05,105.46,105.04,105.42,1922259.0,104.4192,104.8267,104.4093,104.787,1922259.0
2023-04-24 09:30:00,105.48,106.22,104.7,106.08,1185375.0,104.8466,105.5822,104.0713,105.443,1185375.0
2023-04-24 09:40:00,106.08,106.45,105.88,105.98,732276.0,105.443,105.8108,105.2442,105.3436,732276.0
2023-04-24 09:50:00,105.98,106.44,105.84,106.1,687826.0,105.3436,105.8009,105.2045,105.4629,687826.0
2023-04-24 10:00:00,106.1,106.13,105.64,105.89,641687.0,105.4629,105.4927,105.0057,105.2542,641687.0
2023-04-24 10:10:00,105.9,106.21,105.83,106.2,600290.0,105.2641,105.5722,105.1945,105.5623,600290.0
2023-04-24 10:20:00,106.21,106.3,106.08,106.25,407235.0,105.5722,105.6617,105.443,105.612,407235.0
2023-04-24 10:30:00,106.25,106.25,105.54,105.57,542315.0,105.612,105.612,104.9063,104.9361,542315.0
2023-04-24 10:40:00,105.55,105.57,105.03,105.28,554599.0,104.9162,104.9361,104.3993,104.6478,554599.0
2023-04-24 10:50:00,105.27,105.51,105.2,105.41,422207.0,104.6379,104.8764,104.5683,104.777,422207.0
2023-04-24 11:00:00,105.4,105.48,105.27,105.38,379257.0,104.7671,104.8466,104.6379,104.7472,379257.0
2023-04-24 11:10:00,105.38,105.61,105.34,105.57,373422.0,104.7472,104.9758,104.7075,104.9361,373422.0
2023-04-24 11:20:00,105.58,105.68,105.49,105.59,380778.0,104.946,105.0454,104.8566,104.956,380778.0
2023-04-24 11:30:00,105.59,105.79,105.48,105.48,467838.0,104.956,105.1548,104.8466,104.8466,467838.0
2023-04-24 11:40:00,105.48,105.56,105.32,105.42,463396.0,104.8466,104.9261,104.6876,104.787,463396.0
2023-04-24 11:50:00,105.43,105.47,105.22,105.33,235216.0,104.7969,104.8367,104.5882,104.6975,235216.0
2023-04-24 12:00:00,105.34,105.59,105.33,105.43,195830.0,104.7075,104.956,104.6975,104.7969,195830.0
2023-04-24 12:10:00,105.44,105.53,105.34,105.53,237859.0,104.8069,104.8963,104.7075,104.8963,237859.0
2023-04-24 12:20:00,105.53,105.65,105.47,105.48,288181.0,104.8963,105.0156,104.8367,104.8466,288181.0
2023-04-24 12:30:00,105.47,105.68,105.42,105.62,162249.0,104.8367,105.0454,104.787,104.9858,162249.0
2023-04-24 12:40:00,105.62,105.71,105.55,105.69,161087.0,104.9858,105.0752,104.9162,105.0554,161087.0
2023-04-24 12:50:00,105.69,105.77,105.63,105.67,208123.0,105.0554,105.1349,104.9957,105.0355,208123.0
2023-04-24 13:00:00,105.67,105.68,105.57,105.61,233013.0,105.0355,105.0454,104.9361,104.9758,233013.0
2023-04-24 13:10:00,105.6,105.86,105.59,105.83,207253.0,104.9659,105.2243,104.956,105.1945,207253.0
2023-04-24 13:20:00,105.82,105.95,105.8,105.92,225916.0,105.1846,105.3138,105.1647,105.284,225916.0
2023-04-24 13:30:00,105.92,106.17,105.89,106.02,303421.0,105.284,105.5325,105.2542,105.3834,303421.0
2023-04-24 13:40:00,106.01,106.1,105.96,106.08,253002.0,105.3734,105.4629,105.3237,105.443,253002.0
2023-04-24 13:50:00,106.07,106.28,106.07,106.26,280927.0,105.4331,105.6418,105.4331,105.6219,280927.0
2023-04-24 14:00:00,106.27,106.46,106.26,106.35,404257.0,105.6319,105.8207,105.6219,105.7114,404257.0
2023-04-24 14:10:00,106.34,106.63,106.33,106.44,389232.0,105.7015,105.9897,105.6915,105.8009,389232.0
2023-04-24 14:20:00,106.43,106.56,106.28,106.34,309315.0,105.7909,105.9201,105.6418,105.7015,309315.0
2023-04-24 14:30:00,106.35,106.35,106.15,106.19,214544.0,105.7114,105.7114,105.5126,105.5524,214544.0
2023-04-24 14:40:00,106.19,106.25,106.14,106.23,150085.0,105.5524,105.612,105.5027,105.5921,150085.0
2023-04-24 14:50:00,106.24,106.33,106.23,106.3,176082.0,105.6021,105.6915,105.5921,105.6617,176082.0
2023-04-24 15:00:00,106.31,106.38,106.2,106.28,222724.0,105.6716,105.7412,105.5623,105.6418,222724.0
2023-04-24 15:10:00,106.28,106.32,106.13,106.22,234767.0,105.6418,105.6816,105.4927,105.5822,234767.0
2023-04-24 15:20:00,106.22,106.26,106.14,106.16,315955.0,105.5822,105.6219,105.5027,105.5225,315955.0
2023-04-24 15:30:00,106.17,106.31,106.08,106.22,516508.0,105.5325,105.6716,105.443,105.5822,516508.0
2023-04-24 15:40:00,106.21,106.32,106.07,106.09,415011.0,105.5722,105.6816,105.4331,105.453,415011.0
2023-04-24 15:50:00,106.09,106.1,105.8,105.99,1688053.0,105.453,105.4629,105.1647,105.3536,1688053.0
2023-04-25 09:30:00,105.83,106.69,105.32,106.56,1663299.0,105.1945,106.0494,104.6876,105.9201,1663299.0
2023-04-25 09:40:00,106.56,106.59,105.53,105.68,1244448.0,105.9201,105.95,104.8963,105.0454,1244448.0
2023-04-25 09:50:00,105.68,105.88,105.37,105.4,959601.0,105.0454,105.2442,104.7373,104.7671,959601.0
2023-04-25 10:00:00,105.39,105.6,105.33,105.56,743067.0,104.7572,104.9659,104.6975,104.9261,743067.0
2023-04-25 10:10:00,105.56,105.61,105.23,105.44,551902.0,104.9261,104.9758,104.5981,104.8069,551902.0
2023-04-25 10:20:00,105.44,105.49,105.12,105.28,693776.0,104.8069,104.8566,104.4888,104.6478,693776.0
2023-04-25 10:30:00,105.28,105.66,105.12,105.63,532586.0,104.6478,105.0255,104.4888,104.9957,532586.0
2023-04-25 10:40:00,105.63,105.79,105.56,105.71,438342.0,104.9957,105.1548,104.9261,105.0752,438342.0
2023-04-25 10:50:00,105.71,105.71,105.38,105.43,447403.0,105.0752,105.0752,104.7472,104.7969,447403.0
2023-04-25 11:00:00,105.43,105.72,105.3,105.72,463334.0,104.7969,105.0852,104.6677,105.0852,463334.0
2023-04-25 11:10:00,105.72,106.01,105.66,105.94,585344.0,105.0852,105.3734,105.0255,105.3039,585344.0
2023-04-25 11:20:00,105.94,105.98,105.5,105.74,731823.0,105.3039,105.3436,104.8665,105.1051,731823.0
2023-04-25 11:30:00,105.73,105.78,105.42,105.74,637925.0,105.0951,105.1448,104.787,105.1051,637925.0
2023-04-25 11:40:00,105.74,106.12,105.72,106.02,530673.0,105.1051,105.4828,105.0852,105.3834,530673.0
2023-04-25 11:50:00,106.03,106.07,105.77,105.83,507738.0,105.3933,105.4331,105.1349,105.1945,507738.0
2023-04-25 12:00:00,105.84,105.94,105.62,105.77,417826.0,105.2045,105.3039,104.9858,105.1349,417826.0
2023-04-25 12:10:00,105.77,105.89,105.75,105.89,320301.0,105.1349,105.2542,105.115,105.2542,320301.0
2023-04-25 12:20:00,105.89,106.01,105.77,105.8,428958.0,105.2542,105.3734,105.1349,105.1647,428958.0
2023-04-25 12:30:00,105.8,105.85,105.25,105.29,508572.0,105.1647,105.2144,104.618,104.6578,508572.0
2023-04-25 12:40:00,105.3,105.41,105.28,105.38,429398.0,104.6677,104.777,104.6478,104.7472,429398.0
2023-04-25 12:50:00,105.38,105.62,105.37,105.58,277043.0,104.7472,104.9858,104.7373,104.946,277043.0
2023-04-25 13:00:00,105.57,105.72,105.48,105.51,383592.0,104.9361,105.0852,104.8466,104.8764,383592.0
2023-04-25 13:10:00,105.51,105.52,104.85,105.02,719155.0,104.8764,104.8864,104.2204,104.3894,719155.0
2023-04-25 13:20:00,105.01,105.06,104.83,105.02,464862.0,104.3794,104.4291,104.2005,104.3894,464862.0
2023-04-25 13:30:00,105.01,105.07,104.86,104.91,430555.0,104.3794,104.4391,104.2303,104.28,430555.0
2023-04-25 13:40:00,104.91,104.95,104.71,104.78,472840.0,104.28,104.3198,104.0812,104.1508,472840.0
2023-04-25 13:50:00,104.77,104.86,104.7,104.78,352109.0,104.1409,104.2303,104.0713,104.1508,352109.0
2023-04-25 14:00:00,104.78,104.94,104.71,104.76,423606.0,104.1508,104.3099,104.0812,104.1309,423606.0
2023-04-25 14:10:00,104.76,104.85,104.64,104.73,359403.0,104.1309,104.2204,104.0117,104.1011,359403.0
2023-04-25 14:20:00,104.73,104.77,104.56,104.73,470085.0,104.1011,104.1409,103.9321,104.1011,470085.0
2023-04-25 14:30:00,104.72,105.0,104.64,104.98,465260.0,104.0912,104.3695,104.0117,104.3496,465260.0
2023-04-25 14:40:00,104.97,105.0,104.76,104.92,539147.0,104.3397,104.3695,104.1309,104.29,539147.0
2023-04-25 14:50:00,104.92,104.97,104.61,104.68,486962.0,104.29,104.3397,103.9818,104.0514,486962.0
2023-04-25 15:00:00,104.68,104.75,104.55,104.55,706538.0,104.0514,104.121,103.9222,103.9222,706538.0
2023-04-25 15:10:00,104.55,104.68,104.46,104.58,772112.0,103.9222,104.0514,103.8327,103.952,772112.0
2023-04-25 15:20:00,104.58,104.72,104.34,104.4,741584.0,103.952,104.0912,103.7135,103.7731,741584.0
2023-04-25 15:30:00,104.4,104.64,104.15,104.2,1775089.0,103.7731,104.0117,103.5246,103.5743,1775089.0
2023-04-25 15:40:00,104.21,104.49,104.2,104.37,1130776.0,103.5842,103.8626,103.5743,103.7433,1130776.0
2023-04-25 15:50:00,104.37,104.46,103.84,103.95,3029235.0,103.7433,103.8327,103.2165,103.3258,3029235.0
2023-04-26 09:30:00,105.0,105.0,102.63,104.11,4543583.0,104.3695,104.3695,102.0137,103.4848,4543583.0
2023-04-26 09:40:00,104.11,104.91,103.59,104.9,2482048.0,103.4848,104.28,102.968,104.2701,2482048.0
2023-04-26 09:50:00,104.86,105.81,104.6,105.71,1922293.0,104.2303,105.1746,103.9719,105.0752,1922293.0
2023-04-26 10:00:00,105.7,106.26,105.51,106.25,1852924.0,105.0653,105.6219,104.8764,105.612,1852924.0
2023-04-26 10:10:00,106.24,106.35,105.0,105.14,1760444.0,105.6021,105.7114,104.3695,104.5087,1760444.0
2023-04-26 10:20:00,105.13,105.35,104.96,105.33,1657113.0,104.4987,104.7174,104.3297,104.6975,1657113.0
2023-04-26 10:30:00,105.34,105.48,104.96,105.1,1214552.0,104.7075,104.8466,104.3297,104.4689,1214552.0
2023-04-26 10:40:00,105.11,105.41,104.99,105.14,818369.0,104.4788,104.777,104.3596,104.5087,818369.0
2023-04-26 10:50:00,105.14,105.33,104.95,105.04,939152.0,104.5087,104.6975,104.3198,104.4093,939152.0
2023-04-26 11:00:00,105.04,105.5,104.99,105.29,1130770.0,104.4093,104.8665,104.3596,104.6578,1130770.0
2023-04-26 11:10:00,105.28,105.63,105.21,105.39,865587.0,104.6478,104.9957,104.5782,104.7572,865587.0
2023-04-26 11:20:00,105.39,105.7,104.82,104.89,998345.0,104.7572,105.0653,104.1906,104.2602,998345.0
2023-04-26 11:30:00,104.89,104.99,104.43,104.67,862411.0,104.2602,104.3596,103.8029,104.0415,862411.0
2023-04-26 11:40:00,104.65,104.69,104.33,104.64,753428.0,104.0216,104.0614,103.7035,104.0117,753428.0
2023-04-26 11:50:00,104.63,104.68,104.15,104.24,944510.0,104.0017,104.0514,103.5246,103.6141,944510.0
2023-04-26 12:00:00,104.24,104.8,104.2,104.57,757043.0,103.6141,104.1707,103.5743,103.9421,757043.0
2023-04-26 12:10:00,104.56,104.72,104.22,104.33,796327.0,103.9321,104.0912,103.5942,103.7035,796327.0
2023-04-26 12:20:00,104.32,104.45,104.21,104.3,550423.0,103.6936,103.8228,103.5842,103.6737,550423.0
2023-04-26 12:30:00,104.29,104.29,103.44,103.5,1382391.0,103.6638,103.6638,102.8189,102.8785,1382391.0
2023-04-26 12:40:00,103.5,103.72,103.46,103.54,523341.0,102.8785,103.0972,102.8388,102.9183,523341.0
2023-04-26 12:50:00,103.54,103.59,103.31,103.56,528570.0,102.9183,102.968,102.6897,102.9382,528570.0
2023-04-26 13:00:00,103.57,103.82,103.46,103.47,629417.0,102.9481,103.1966,102.8388,102.8487,629417.0
2023-04-26 13:10:00,103.46,103.64,103.28,103.64,582295.0,102.8388,103.0177,102.6598,103.0177,582295.0
2023-04-26 13:20:00,103.64,103.85,103.47,103.51,629180.0,103.0177,103.2264,102.8487,102.8885,629180.0
2023-04-26 13:30:00,103.51,103.85,103.48,103.8,539848.0,102.8885,103.2264,102.8586,103.1767,539848.0
2023-04-26 13:40:00,103.8,103.84,103.44,103.46,416014.0,103.1767,103.2165,102.8189,102.8388,416014.0
2023-04-26 13:50:00,103.47,103.74,103.26,103.7,534519.0,102.8487,103.1171,102.64,103.0773,534519.0
2023-04-26 14:00:00,103.7,103.79,103.63,103.75,370062.0,103.0773,103.1668,103.0077,103.127,370062.0
2023-04-26 14:10:00,103.75,103.89,103.58,103.59,574513.0,103.127,103.2662,102.958,102.968,574513.0
2023-04-26 14:20:00,103.59,103.72,103.47,103.63,399647.0,102.968,103.0972,102.8487,103.0077,399647.0
2023-04-26 14:30:00,103.63,103.64,103.3,103.56,449946.0,103.0077,103.0177,102.6797,102.9382,449946.0
2023-04-26 14:40:00,103.55,103.63,103.36,103.46,461474.0,102.9282,103.0077,102.7394,102.8388,461474.0
2023-04-26 14:50:00,103.45,103.48,103.28,103.44,432126.0,102.8288,102.8586,102.6598,102.8189,432126.0
2023-04-26 15:00:00,103.44,103.56,103.39,103.41,509861.0,102.8189,102.9382,102.7692,102.7891,509861.0
2023-04-26 15:10:00,103.4,103.49,103.36,103.41,440487.0,102.7791,102.8686,102.7394,102.7891,440487.0
2023-04-26 15:20:00,103.41,103.57,103.38,103.56,424985.0,102.7891,102.9481,102.7592,102.9382,424985.0
2023-04-26 15:30:00,103.56,103.75,103.55,103.69,758372.0,102.9382,103.127,102.9282,103.0674,758372.0
2023-04-26 15:40:00,103.69,103.72,103.49,103.57,876875.0,103.0674,103.0972,102.8686,102.9481,876875.0
2023-04-26 15:50:00,103.56,103.92,103.47,103.67,2189598.0,102.9382,103.296,102.8487,103.0475,2189598.0
2023-04-27 09:30:00,104.51,105.22,103.54,105.09,2767054.0,103.8824,104.5882,102.9183,104.459,2767054.0
2023-04-27 09:40:00,105.1,105.46,104.88,105.44,1561946.0,104.4689,104.8267,104.2502,104.8069,1561946.0
2023-04-27 09:50:00,105.45,105.99,105.36,105.37,1684105.0,104.8168,105.3536,104.7273,104.7373,1684105.0
2023-04-27 10:00:00,105.37,106.09,105.3,106.08,1393623.0,104.7373,105.453,104.6677,105.443,1393623.0
2023-04-27 10:10:00,106.09,106.58,106.08,106.55,1221437.0,105.453,105.94,105.443,105.9102,1221437.0
2023-04-27 10:20:00,106.55,106.56,106.12,106.29,808704.0,105.9102,105.9201,105.4828,105.6518,808704.0
2023-04-27 10:30:00,106.29,106.56,106.15,106.51,766001.0,105.6518,105.9201,105.5126,105.8704,766001.0
2023-04-27 10:40:00,106.51,106.96,106.48,106.87,1236523.0,105.8704,106.3177,105.8406,106.2283,1236523.0
2023-04-27 10:50:00,106.87,107.06,106.29,106.46,1406425.0,106.2283,106.4171,105.6518,105.8207,1406425.0
2023-04-27 11:00:00,106.47,106.79,106.36,106.48,812669.0,105.8307,106.1488,105.7213,105.8406,812669.0
2023-04-27 11:10:00,106.49,107.11,106.45,107.03,1072288.0,105.8506,106.4668,105.8108,106.3873,1072288.0
2023-04-27 11:20:00,107.03,107.58,107.02,107.43,1320701.0,106.3873,106.934,106.3774,106.7849,1320701.0
2023-04-27 11:30:00,107.42,107.9,107.41,107.8,1104018.0,106.775,107.2521,106.765,107.1527,1104018.0
2023-04-27 11:40:00,107.8,107.89,107.54,107.82,690237.0,107.1527,107.2421,106.8943,107.1726,690237.0
2023-04-27 11:50:00,107.82,107.84,107.4,107.46,534714.0,107.1726,107.1925,106.7551,106.8147,534714.0
2023-04-27 12:00:00,107.47,107.78,107.41,107.78,485232.0,106.8247,107.1328,106.765,107.1328,485232.0
2023-04-27 12:10:00,107.77,107.99,107.77,107.82,728523.0,107.1229,107.3415,107.1229,107.1726,728523.0
2023-04-27 12:20:00,107.82,107.84,107.53,107.67,574900.0,107.1726,107.1925,106.8843,107.0235,574900.0
2023-04-27 12:30:00,107.67,107.86,107.51,107.84,805077.0,107.0235,107.2123,106.8644,107.1925,805077.0
2023-04-27 12:40:00,107.84,108.02,107.84,107.94,1064669.0,107.1925,107.3714,107.1925,107.2918,1064669.0
2023-04-27 12:50:00,107.94,108.0,107.84,107.93,424784.0,107.2918,107.3515,107.1925,107.2819,424784.0
2023-04-27 13:00:00,107.93,107.98,107.79,107.87,366180.0,107.2819,107.3316,107.1428,107.2223,366180.0
2023-04-27 13:10:00,107.87,108.01,107.86,107.99,710178.0,107.2223,107.3614,107.2123,107.3415,710178.0
2023-04-27 13:20:00,107.98,108.03,107.87,107.95,501487.0,107.3316,107.3813,107.2223,107.3018,501487.0
2023-04-27 13:30:00,107.96,108.27,107.93,108.15,757741.0,107.3117,107.6199,107.2819,107.5006,757741.0
2023-04-27 13:40:00,108.16,108.37,108.15,108.2,560192.0,107.5105,107.7193,107.5006,107.5503,560192.0
2023-04-27 13:50:00,108.21,108.23,108.04,108.06,445151.0,107.5602,107.5801,107.3912,107.4111,445151.0
2023-04-27 14:00:00,108.06,108.2,108.05,108.13,453228.0,107.4111,107.5503,107.4012,107.4807,453228.0
2023-04-27 14:10:00,108.12,108.25,108.04,108.25,423489.0,107.4708,107.6,107.3912,107.6,423489.0
2023-04-27 14:20:00,108.25,108.31,108.1,108.17,492796.0,107.6,107.6596,107.4509,107.5205,492796.0
2023-04-27 14:30:00,108.17,108.3,108.14,108.23,509094.0,107.5205,107.6497,107.4906,107.5801,509094.0
2023-04-27 14:40:00,108.23,108.26,108.04,108.04,563981.0,107.5801,107.6099,107.3912,107.3912,563981.0
2023-04-27 14:50:00,108.04,108.15,108.01,108.14,479338.0,107.3912,107.5006,107.3614,107.4906,479338.0
2023-04-27 15:00:00,108.14,108.24,108.02,108.19,545404.0,107.4906,107.59,107.3714,107.5403,545404.0
2023-04-27 15:10:00,108.2,108.2,108.01,108.04,536586.0,107.5503,107.5503,107.3614,107.3912,536586.0
2023-04-27 15:20:00,108.03,108.22,107.94,108.22,711948.0,107.3813,107.5702,107.2918,107.5702,711948.0
2023-04-27 15:30:00,108.22,108.26,108.08,108.12,893974.0,107.5702,107.6099,107.431,107.4708,893974.0
2023-04-27 15:40:00,108.12,108.14,107.79,107.96,1146144.0,107.4708,107.4906,107.1428,107.3117,1146144.0
2023-04-27 15:50:00,107.95,108.0,107.45,107.57,2561599.0,107.3018,107.3515,106.8048,106.9241,2561599.0
2023-04-28 09:30:00,107.04,107.14,106.62,106.68,2020386.0,106.3973,106.4967,105.9798,106.0394,2020386.0
2023-04-28 09:40:00,106.67,106.89,106.16,106.17,1310043.0,106.0295,106.2482,105.5225,105.5325,1310043.0
2023-04-28 09:50:00,106.17,106.57,106.1,106.32,724666.0,105.5325,105.9301,105.4629,105.6816,724666.0
2023-04-28 10:00:00,106.32,106.32,105.9,106.16,940478.0,105.6816,105.6816,105.2641,105.5225,940478.0
2023-04-28 10:10:00,106.15,106.32,105.95,106.3,911427.0,105.5126,105.6816,105.3138,105.6617,911427.0
2023-04-28 10:20:00,106.3,106.75,106.17,106.7,845779.0,105.6617,106.109,105.5325,106.0593,845779.0
2023-04-28 10:30:00,106.7,106.81,106.1,106.23,800171.0,106.0593,106.1686,105.4629,105.5921,800171.0
2023-04-28 10:40:00,106.24,106.3,105.83,105.98,830888.0,105.6021,105.6617,105.1945,105.3436,830888.0
2023-04-28 10:50:00,105.98,106.04,105.23,105.35,1172255.0,105.3436,105.4033,104.5981,104.7174,1172255.0
2023-04-28 11:00:00,105.36,105.6,105.09,105.53,690461.0,104.7273,104.9659,104.459,104.8963,690461.0
2023-04-28 11:10:00,105.54,105.8,105.37,105.8,444649.0,104.9063,105.1647,104.7373,105.1647,444649.0
2023-04-28 11:20:00,105.8,105.82,105.58,105.69,297080.0,105.1647,105.1846,104.946,105.0554,297080.0
2023-04-28 11:30:00,105.69,105.85,105.67,105.77,407532.0,105.0554,105.2144,105.0355,105.1349,407532.0
2023-04-28 11:40:00,105.77,106.36,105.71,106.31,1164131.0,105.1349,105.7213,105.0752,105.6716,1164131.0
2023-04-28 11:50:00,106.32,106.4,106.12,106.32,382575.0,105.6816,105.7611,105.4828,105.6816,382575.0
2023-04-28 12:00:00,106.32,106.54,106.25,106.47,407760.0,105.6816,105.9003,105.612,105.8307,407760.0
2023-04-28 12:10:00,106.47,106.68,106.3,106.31,332037.0,105.8307,106.0394,105.6617,105.6716,332037.0
2023-04-28 12:20:00,106.32,106.51,106.21,106.51,337144.0,105.6816,105.8704,105.5722,105.8704,337144.0
2023-04-28 12:30:00,106.52,106.64,106.36,106.39,386188.0,105.8804,105.9997,105.7213,105.7512,386188.0
2023-04-28 12:40:00,106.37,106.71,106.37,106.7,264785.0,105.7313,106.0692,105.7313,106.0593,264785.0
2023-04-28 12:50:00,106.7,106.93,106.67,106.9,361728.0,106.0593,106.2879,106.0295,106.2581,361728.0
2023-04-28 13:00:00,106.9,106.97,106.62,106.86,281324.0,106.2581,106.3277,105.9798,106.2183,281324.0
2023-04-28 13:10:00,106.85,106.97,106.76,106.8,251807.0,106.2084,106.3277,106.1189,106.1587,251807.0
2023-04-28 13:20:00,106.8,106.83,106.64,106.76,239493.0,106.1587,106.1885,105.9997,106.1189,239493.0
2023-04-28 13:30:00,106.76,106.8,106.57,106.72,284288.0,106.1189,106.1587,105.9301,106.0792,284288.0
2023-04-28 13:40:00,106.72,106.86,106.66,106.78,212376.0,106.0792,106.2183,106.0195,106.1388,212376.0
2023-04-28 13:50:00,106.79,106.84,106.64,106.79,200158.0,106.1488,106.1985,105.9997,106.1488,200158.0
2023-04-28 14:00:00,106.79,106.84,106.67,106.75,204798.0,106.1488,106.1985,106.0295,106.109,204798.0
2023-04-28 14:10:00,106.74,106.83,106.59,106.8,309081.0,106.0991,106.1885,105.95,106.1587,309081.0
2023-04-28 14:20:00,106.81,106.94,106.66,106.94,355479.0,106.1686,106.2979,106.0195,106.2979,355479.0
2023-04-28 14:30:00,106.94,106.99,106.71,106.84,494589.0,106.2979,106.3476,106.0692,106.1985,494589.0
2023-04-28 14:40:00,106.84,107.07,106.76,107.06,478968.0,106.1985,106.4271,106.1189,106.4171,478968.0
2023-04-28 14:50:00,107.06,107.16,106.98,107.16,372745.0,106.4171,106.5165,106.3376,106.5165,372745.0
2023-04-28 15:00:00,107.15,107.16,106.97,107.15,373403.0,106.5066,106.5165,106.3277,106.5066,373403.0
2023-04-28 15:10:00,107.15,107.25,107.07,107.23,283984.0,106.5066,106.606,106.4271,106.5861,283984.0
2023-04-28 15:20:00,107.24,107.24,107.01,107.06,446850.0,106.5961,106.5961,106.3674,106.4171,446850.0
2023-04-28 15:30:00,107.06,107.07,106.9,106.99,388606.0,106.4171,106.4271,106.2581,106.3476,388606.0
2023-04-28 15:40:00,106.98,107.18,106.93,107.12,741112.0,106.3376,106.5364,106.2879,106.4768,741112.0
2023-04-28 15:50:00,107.12,107.35,107.08,107.35,2503135.0,106.4768,106.7054,106.437,106.7054,2503135.0
2023-05-01 09:30:00,106.84,107.52,106.82,107.1,942682.0,106.1985,106.8744,106.1786,106.4569,942682.0
2023-05-01 09:40:00,107.09,107.37,106.9,107.19,756298.0,106.447,106.7253,106.2581,106.5464,756298.0
2023-05-01 09:50:00,107.19,107.47,107.02,107.18,443886.0,106.5464,106.8247,106.3774,106.5364,443886.0
2023-05-01 10:00:00,107.17,107.29,106.98,107.19,479272.0,106.5265,106.6458,106.3376,106.5464,479272.0
2023-05-01 10:10:00,107.2,107.45,107.04,107.2,474391.0,106.5563,106.8048,106.3973,106.5563,474391.0
2023-05-01 10:20:00,107.19,107.37,107.03,107.23,328881.0,106.5464,106.7253,106.3873,106.5861,328881.0
2023-05-01 10:30:00,107.23,107.26,107.09,107.11,290824.0,106.5861,106.6159,106.447,106.4668,290824.0
2023-05-01 10:40:00,107.1,107.2,106.82,107.11,387855.0,106.4569,106.5563,106.1786,106.4668,387855.0
2023-05-01 10:50:00,107.11,107.7,107.03,107.65,651394.0,106.4668,107.0533,106.3873,107.0036,651394.0
2023-05-01 11:00:00,107.65,107.69,107.32,107.48,451569.0,107.0036,107.0434,106.6756,106.8346,451569.0
2023-05-01 11:10:00,107.49,107.54,107.02,107.22,493233.0,106.8446,106.8943,106.3774,106.5762,493233.0
2023-05-01 11:20:00,107.23,107.29,106.98,107.16,372292.0,106.5861,106.6458,106.3376,106.5165,372292.0
2023-05-01 11:30:00,107.18,107.18,107.06,107.11,249513.0,106.5364,106.5364,106.4171,106.4668,249513.0
2023-05-01 11:40:00,107.1,107.13,106.99,107.07,235673.0,106.4569,106.4867,106.3476,106.4271,235673.0
2023-05-01 11:50:00,107.08,107.44,107.06,107.38,348719.0,106.437,106.7949,106.4171,106.7352,348719.0
2023-05-01 12:00:00,107.38,107.48,107.26,107.36,267365.0,106.7352,106.8346,106.6159,106.7153,267365.0
2023-05-01 12:10:00,107.35,107.45,107.3,107.42,201181.0,106.7054,106.8048,106.6557,106.775,201181.0
2023-05-01 12:20:00,107.42,107.48,107.34,107.42,353114.0,106.775,106.8346,106.6955,106.775,353114.0
2023-05-01 12:30:00,107.42,107.68,107.41,107.64,380487.0,106.775,107.0334,106.765,106.9937,380487.0
2023-05-01 12:40:00,107.64,107.64,107.37,107.4,393802.0,106.9937,106.9937,106.7253,106.7551,393802.0
2023-05-01 12:50:00,107.39,107.66,107.37,107.63,286556.0,106.7452,107.0135,106.7253,106.9837,286556.0
2023-05-01 13:00:00,107.64,107.69,107.49,107.62,244671.0,106.9937,107.0434,106.8446,106.9738,244671.0
2023-05-01 13:10:00,107.62,107.74,107.58,107.7,272024.0,106.9738,107.0931,106.934,107.0533,272024.0
2023-05-01 13:20:00,107.71,107.88,107.69,107.72,434523.0,107.0632,107.2322,107.0434,107.0732,434523.0
2023-05-01 13:30:00,107.72,107.88,107.68,107.84,338018.0,107.0732,107.2322,107.0334,107.1925,338018.0
2023-05-01 13:40:00,107.84,107.99,107.76,107.8,398992.0,107.1925,107.3415,107.1129,107.1527,398992.0
2023-05-01 13:50:00,107.8,107.84,107.71,107.78,360318.0,107.1527,107.1925,107.0632,107.1328,360318.0
2023-05-01 14:00:00,107.77,107.85,107.7,107.84,378701.0,107.1229,107.2024,107.0533,107.1925,378701.0
2023-05-01 14:10:00,107.84,107.93,107.59,107.61,471960.0,107.1925,107.2819,106.944,106.9638,471960.0
2023-05-01 14:20:00,107.61,107.7,107.52,107.54,248656.0,106.9638,107.0533,106.8744,106.8943,248656.0
2023-05-01 14:30:00,107.53,107.53,107.14,107.23,341812.0,106.8843,106.8843,106.4967,106.5861,341812.0
2023-05-01 14:40:00,107.23,107.28,107.1,107.28,193678.0,106.5861,106.6358,106.4569,106.6358,193678.0
2023-05-01 14:50:00,107.28,107.45,107.22,107.38,242265.0,106.6358,106.8048,106.5762,106.7352,242265.0
2023-05-01 15:00:00,107.39,107.43,107.26,107.33,251085.0,106.7452,106.7849,106.6159,106.6855,251085.0
2023-05-01 15:10:00,107.34,107.42,107.27,107.31,248080.0,106.6955,106.775,106.6259,106.6656,248080.0
2023-05-01 15:20:00,107.31,107.46,107.24,107.28,384713.0,106.6656,106.8147,106.5961,106.6358,384713.0
2023-05-01 15:30:00,107.28,107.38,107.01,107.09,460679.0,106.6358,106.7352,106.3674,106.447,460679.0
2023-05-01 15:40:00,107.09,107.35,107.02,107.28,535232.0,106.447,106.7054,106.3774,106.6358,535232.0
2023-05-01 15:50:00,107.28,107.39,107.03,107.17,1946583.0,106.6358,106.7452,106.3873,106.5265,1946583.0
2023-05-02 09:30:00,107.09,107.2,106.75,106.89,1025130.0,106.447,106.5563,106.109,106.2482,1025130.0
2023-05-02 09:40:00,106.88,106.89,105.81,106.09,1204724.0,106.2382,106.2482,105.1746,105.453,1204724.0
2023-05-02 09:50:00,106.08,106.4,106.07,106.27,600339.0,105.443,105.7611,105.4331,105.6319,600339.0
2023-05-02 10:00:00,106.32,106.35,105.89,106.17,550525.0,105.6816,105.7114,105.2542,105.5325,550525.0
2023-05-02 10:10:00,106.17,106.2,105.47,105.64,933172.0,105.5325,105.5623,104.8367,105.0057,933172.0
2023-05-02 10:20:00,105.64,105.72,104.63,104.73,2038484.0,105.0057,105.0852,104.0017,104.1011,2038484.0
2023-05-02 10:30:00,104.72,104.84,103.97,104.24,1631675.0,104.0912,104.2105,103.3457,103.6141,1631675.0
2023-05-02 10:40:00,104.25,104.41,103.76,103.85,1312419.0,103.624,103.783,103.1369,103.2264,1312419.0
2023-05-02 10:50:00,103.84,104.16,103.71,104.02,944514.0,103.2165,103.5345,103.0872,103.3954,944514.0
2023-05-02 11:00:00,104.02,104.46,103.9,104.41,626441.0,103.3954,103.8327,103.2761,103.783,626441.0
2023-05-02 11:10:00,104.42,104.59,104.35,104.53,392278.0,103.793,103.962,103.7234,103.9023,392278.0
2023-05-02 11:20:00,104.51,104.91,104.5,104.7,523682.0,103.8824,104.28,103.8725,104.0713,523682.0
2023-05-02 11:30:00,104.7,105.16,104.64,105.05,484213.0,104.0713,104.5285,104.0117,104.4192,484213.0
2023-05-02 11:40:00,105.05,105.09,104.98,105.01,301415.0,104.4192,104.459,104.3496,104.3794,301415.0
2023-05-02 11:50:00,105.0,105.02,104.61,104.69,410699.0,104.3695,104.3894,103.9818,104.0614,410699.0
2023-05-02 12:00:00,104.68,105.12,104.58,105.07,319241.0,104.0514,104.4888,103.952,104.4391,319241.0
2023-05-02 12:10:00,105.08,105.25,105.02,105.19,247094.0,104.449,104.618,104.3894,104.5584,247094.0
2023-05-02 12:20:00,105.2,105.3,105.13,105.21,258524.0,104.5683,104.6677,104.4987,104.5782,258524.0
2023-05-02 12:30:00,105.2,105.3,105.15,105.2,289244.0,104.5683,104.6677,104.5186,104.5683,289244.0
2023-05-02 12:40:00,105.2,105.39,105.18,105.34,213451.0,104.5683,104.7572,104.5484,104.7075,213451.0
2023-05-02 12:50:00,105.34,105.44,105.22,105.39,222803.0,104.7075,104.8069,104.5882,104.7572,222803.0
2023-05-02 13:00:00,105.38,105.53,105.35,105.43,211132.0,104.7472,104.8963,104.7174,104.7969,211132.0
2023-05-02 13:10:00,105.44,105.5,105.33,105.4,242124.0,104.8069,104.8665,104.6975,104.7671,242124.0
2023-05-02 13:20:00,105.41,105.57,105.38,105.57,232985.0,104.777,104.9361,104.7472,104.9361,232985.0
2023-05-02 13:30:00,105.57,105.67,105.48,105.64,258951.0,104.9361,105.0355,104.8466,105.0057,258951.0
2023-05-02 13:40:00,105.64,105.67,105.55,105.63,148480.0,105.0057,105.0355,104.9162,104.9957,148480.0
2023-05-02 13:50:00,105.64,105.81,105.61,105.78,216515.0,105.0057,105.1746,104.9758,105.1448,216515.0
2023-05-02 14:00:00,105.78,105.8,105.52,105.56,274675.0,105.1448,105.1647,104.8864,104.9261,274675.0
2023-05-02 14:10:00,105.57,105.58,105.3,105.46,237567.0,104.9361,104.946,104.6677,104.8267,237567.0
2023-05-02 14:20:00,105.47,105.51,105.3,105.35,181837.0,104.8367,104.8764,104.6677,104.7174,181837.0
2023-05-02 14:30:00,105.35,105.51,105.25,105.47,217294.0,104.7174,104.8764,104.618,104.8367,217294.0
2023-05-02 14:40:00,105.47,105.57,105.34,105.53,286730.0,104.8367,104.9361,104.7075,104.8963,286730.0
2023-05-02 14:50:00,105.54,105.63,105.49,105.56,227129.0,104.9063,104.9957,104.8566,104.9261,227129.0
2023-05-02 15:00:00,105.55,105.55,105.38,105.52,223342.0,104.9162,104.9162,104.7472,104.8864,223342.0
2023-05-02 15:10:00,105.52,105.66,105.44,105.47,290719.0,104.8864,105.0255,104.8069,104.8367,290719.0
2023-05-02 15:20:00,105.47,105.54,105.43,105.48,220200.0,104.8367,104.9063,104.7969,104.8466,220200.0
2023-05-02 15:30:00,105.48,105.48,105.25,105.36,330489.0,104.8466,104.8466,104.618,104.7273,330489.0
2023-05-02 15:40:00,105.36,105.44,105.23,105.36,461500.0,104.7273,104.8069,104.5981,104.7273,461500.0
2023-05-02 15:50:00,105.36,105.52,105.25,105.35,1182850.0,104.7273,104.8864,104.618,104.7174,1182850.0
2023-05-03 09:30:00,105.53,105.99,104.96,105.94,898118.0,104.8963,105.3536,104.3297,105.3039,898118.0
2023-05-03 09:40:00,105.95,106.12,105.69,105.75,527888.0,105.3138,105.4828,105.0554,105.115,527888.0
2023-05-03 09:50:00,105.76,106.25,105.71,106.05,509636.0,105.1249,105.612,105.0752,105.4132,509636.0
2023-05-03 10:00:00,106.06,106.16,105.78,105.88,457663.0,105.4231,105.5225,105.1448,105.2442,457663.0
2023-05-03 10:10:00,105.87,106.05,105.76,105.84,308432.0,105.2343,105.4132,105.1249,105.2045,308432.0
2023-05-03 10:20:00,105.84,105.89,105.61,105.69,451131.0,105.2045,105.2542,104.9758,105.0554,451131.0
2023-05-03 10:30:00,105.68,105.87,105.55,105.67,303008.0,105.0454,105.2343,104.9162,105.0355,303008.0
2023-05-03 10:40:00,105.65,105.87,105.59,105.74,264136.0,105.0156,105.2343,104.956,105.1051,264136.0
2023-05-03 10:50:00,105.76,105.81,105.54,105.75,259355.0,105.1249,105.1746,104.9063,105.115,259355.0
2023-05-03 11:00:00,105.73,105.91,105.63,105.81,289978.0,105.0951,105.274,104.9957,105.1746,289978.0
2023-05-03 11:10:00,105.81,105.92,105.79,105.86,388314.0,105.1746,105.284,105.1548,105.2243,388314.0
2023-05-03 11:20:00,105.86,105.9,105.65,105.75,227740.0,105.2243,105.2641,105.0156,105.115,227740.0
2023-05-03 11:30:00,105.75,105.83,105.62,105.8,239873.0,105.115,105.1945,104.9858,105.1647,239873.0
2023-05-03 11:40:00,105.8,105.86,105.68,105.8,232326.0,105.1647,105.2243,105.0454,105.1647,232326.0
2023-05-03 11:50:00,105.8,106.09,105.75,106.01,269938.0,105.1647,105.453,105.115,105.3734,269938.0
2023-05-03 12:00:00,106.02,106.03,105.79,105.85,209788.0,105.3834,105.3933,105.1548,105.2144,209788.0
2023-05-03 12:10:00,105.85,105.87,105.67,105.7,138880.0,105.2144,105.2343,105.0355,105.0653,138880.0
2023-05-03 12:20:00,105.68,105.89,105.66,105.87,140690.0,105.0454,105.2542,105.0255,105.2343,140690.0
2023-05-03 12:30:00,105.89,105.89,105.66,105.73,166297.0,105.2542,105.2542,105.0255,105.0951,166297.0
2023-05-03 12:40:00,105.73,105.89,105.72,105.86,126355.0,105.0951,105.2542,105.0852,105.2243,126355.0
2023-05-03 12:50:00,105.87,105.97,105.82,105.97,165378.0,105.2343,105.3337,105.1846,105.3337,165378.0
2023-05-03 13:00:00,105.96,105.99,105.66,105.68,386196.0,105.3237,105.3536,105.0255,105.0454,386196.0
2023-05-03 13:10:00,105.69,105.84,105.61,105.82,247106.0,105.0554,105.2045,104.9758,105.1846,247106.0
2023-05-03 13:20:00,105.83,105.96,105.81,105.95,162681.0,105.1945,105.3237,105.1746,105.3138,162681.0
2023-05-03 13:30:00,105.95,105.99,105.85,105.91,139734.0,105.3138,105.3536,105.2144,105.274,139734.0
2023-05-03 13:40:00,105.9,106.07,105.88,106.0,217077.0,105.2641,105.4331,105.2442,105.3635,217077.0
2023-05-03 13:50:00,106.01,106.07,105.89,105.93,204623.0,105.3734,105.4331,105.2542,105.2939,204623.0
2023-05-03 14:00:00,105.92,106.5,105.64,106.05,538828.0,105.284,105.8605,105.0057,105.4132,538828.0
2023-05-03 14:10:00,106.04,106.56,105.92,106.47,322548.0,105.4033,105.9201,105.284,105.8307,322548.0
2023-05-03 14:20:00,106.49,106.89,106.44,106.81,558173.0,105.8506,106.2482,105.8009,106.1686,558173.0
2023-05-03 14:30:00,106.82,107.1,106.15,107.09,1093385.0,106.1786,106.4569,105.5126,106.447,1093385.0
2023-05-03 14:40:00,107.1,107.49,106.63,106.7,678929.0,106.4569,106.8446,105.9897,106.0593,678929.0
2023-05-03 14:50:00,106.71,106.94,106.16,106.77,509277.0,106.0692,106.2979,105.5225,106.1289,509277.0
2023-05-03 15:00:00,106.77,106.89,105.97,106.19,506590.0,106.1289,106.2482,105.3337,105.5524,506590.0
2023-05-03 15:10:00,106.18,106.22,105.74,106.02,518944.0,105.5424,105.5822,105.1051,105.3834,518944.0
2023-05-03 15:20:00,106.01,106.31,105.71,105.74,386370.0,105.3734,105.6716,105.0752,105.1051,386370.0
2023-05-03 15:30:00,105.73,105.85,105.58,105.64,423129.0,105.0951,105.2144,104.946,105.0057,423129.0
2023-05-03 15:40:00,105.64,105.74,105.38,105.4,533145.0,105.0057,105.1051,104.7472,104.7671,533145.0
2023-05-03 15:50:00,105.4,105.59,105.33,105.4,1330354.0,104.7671,104.956,104.6975,104.7671,1330354.0
2023-05-04 09:30:00,105.47,105.6,104.5,105.33,926006.0,104.8367,104.9659,103.8725,104.6975,926006.0
2023-05-04 09:40:00,105.33,105.46,104.48,105.24,688427.0,104.6975,104.8267,103.8526,104.6081,688427.0
2023-05-04 09:50:00,105.24,105.32,104.86,104.92,483829.0,104.6081,104.6876,104.2303,104.29,483829.0
2023-05-04 10:00:00,104.92,105.32,104.87,105.02,531551.0,104.29,104.6876,104.2403,104.3894,531551.0
2023-05-04 10:10:00,105.03,105.16,104.39,104.65,619473.0,104.3993,104.5285,103.7632,104.0216,619473.0
2023-05-04 10:20:00,104.65,104.7,104.12,104.13,698690.0,104.0216,104.0713,103.4948,103.5047,698690.0
2023-05-04 10:30:00,104.14,104.4,103.97,104.14,782209.0,103.5147,103.7731,103.3457,103.5147,782209.0
2023-05-04 10:40:00,104.13,104.56,104.01,104.25,680479.0,103.5047,103.9321,103.3854,103.624,680479.0
2023-05-04 10:50:00,104.25,104.57,104.17,104.23,450582.0,103.624,103.9421,103.5445,103.6041,450582.0
2023-05-04 11:00:00,104.24,104.97,104.22,104.75,434835.0,103.6141,104.3397,103.5942,104.121,434835.0
2023-05-04 11:10:00,104.78,104.97,104.66,104.85,304218.0,104.1508,104.3397,104.0315,104.2204,304218.0
2023-05-04 11:20:00,104.85,104.98,104.8,104.93,247071.0,104.2204,104.3496,104.1707,104.2999,247071.0
2023-05-04 11:30:00,104.93,104.99,104.73,104.8,290776.0,104.2999,104.3596,104.1011,104.1707,290776.0
2023-05-04 11:40:00,104.8,104.95,104.57,104.58,181319.0,104.1707,104.3198,103.9421,103.952,181319.0
2023-05-04 11:50:00,104.59,104.72,104.47,104.64,209391.0,103.962,104.0912,103.8427,104.0117,209391.0
2023-05-04 12:00:00,104.65,104.73,104.53,104.61,235833.0,104.0216,104.1011,103.9023,103.9818,235833.0
2023-05-04 12:10:00,104.61,104.86,104.54,104.76,304940.0,103.9818,104.2303,103.9123,104.1309,304940.0
2023-05-04 12:20:00,104.77,104.99,104.77,104.9,329878.0,104.1409,104.3596,104.1409,104.2701,329878.0
2023-05-04 12:30:00,104.9,105.01,104.83,104.95,385253.0,104.2701,104.3794,104.2005,104.3198,385253.0
2023-05-04 12:40:00,104.95,104.98,104.78,104.9,296376.0,104.3198,104.3496,104.1508,104.2701,296376.0
2023-05-04 12:50:00,104.9,105.29,104.77,105.27,336357.0,104.2701,104.6578,104.1409,104.6379,336357.0
2023-05-04 13:00:00,105.27,105.42,105.19,105.41,287697.0,104.6379,104.787,104.5584,104.777,287697.0
2023-05-04 13:10:00,105.42,105.55,105.31,105.39,376910.0,104.787,104.9162,104.6776,104.7572,376910.0
2023-05-04 13:20:00,105.39,105.56,105.27,105.38,290817.0,104.7572,104.9261,104.6379,104.7472,290817.0
2023-05-04 13:30:00,105.38,105.43,105.28,105.28,265365.0,104.7472,104.7969,104.6478,104.6478,265365.0
2023-05-04 13:40:00,105.28,105.29,105.02,105.06,428919.0,104.6478,104.6578,104.3894,104.4291,428919.0
2023-05-04 13:50:00,105.05,105.19,104.88,105.19,469175.0,104.4192,104.5584,104.2502,104.5584,469175.0
2023-05-04 14:00:00,105.19,105.31,105.04,105.26,302504.0,104.5584,104.6776,104.4093,104.6279,302504.0
2023-05-04 14:10:00,105.25,105.29,105.01,105.07,185814.0,104.618,104.6578,104.3794,104.4391,185814.0
2023-05-04 14:20:00,105.07,105.12,104.92,105.03,259837.0,104.4391,104.4888,104.29,104.3993,259837.0
2023-05-04 14:30:00,105.02,105.08,104.85,104.94,266393.0,104.3894,104.449,104.2204,104.3099,266393.0
2023-05-04 14:40:00,104.93,104.97,104.8,104.86,147412.0,104.2999,104.3397,104.1707,104.2303,147412.0
2023-05-04 14:50:00,104.86,104.91,104.75,104.86,151820.0,104.2303,104.28,104.121,104.2303,151820.0
2023-05-04 15:00:00,104.86,105.08,104.85,104.96,239817.0,104.2303,104.449,104.2204,104.3297,239817.0
2023-05-04 15:10:00,104.96,104.99,104.74,104.89,344769.0,104.3297,104.3596,104.1111,104.2602,344769.0
2023-05-04 15:20:00,104.89,104.94,104.8,104.9,280996.0,104.2602,104.3099,104.1707,104.2701,280996.0
2023-05-04 15:30:00,104.89,105.02,104.86,104.89,348271.0,104.2602,104.3894,104.2303,104.2602,348271.0
2023-05-04 15:40:00,104.88,104.94,104.67,104.83,644522.0,104.2502,104.3099,104.0415,104.2005,644522.0
2023-05-04 15:50:00,104.83,104.86,104.57,104.69,1780130.0,104.2005,104.2303,103.9421,104.0614,1780130.0
2023-05-05 09:30:00,104.82,105.03,104.36,104.78,997873.0,104.1906,104.3993,103.7333,104.1508,997873.0
2023-05-05 09:40:00,104.78,104.89,104.13,104.37,905606.0,104.1508,104.2602,103.5047,103.7433,905606.0
2023-05-05 09:50:00,104.37,104.61,104.11,104.3,730308.0,103.7433,103.9818,103.4848,103.6737,730308.0
2023-05-05 10:00:00,104.3,104.56,104.22,104.42,808970.0,103.6737,103.9321,103.5942,103.793,808970.0
2023-05-05 10:10:00,104.42,104.92,104.37,104.8,658663.0,103.793,104.29,103.7433,104.1707,658663.0
2023-05-05 10:20:00,104.8,104.89,104.65,104.75,613278.0,104.1707,104.2602,104.0216,104.121,613278.0
2023-05-05 10:30:00,104.76,105.04,104.67,105.02,447276.0,104.1309,104.4093,104.0415,104.3894,447276.0
2023-05-05 10:40:00,105.02,105.11,104.86,104.96,381166.0,104.3894,104.4788,104.2303,104.3297,381166.0
2023-05-05 10:50:00,104.97,105.1,104.93,105.06,397589.0,104.3397,104.4689,104.2999,104.4291,397589.0
2023-05-05 11:00:00,105.06,105.1,104.86,104.91,401906.0,104.4291,104.4689,104.2303,104.28,401906.0
2023-05-05 11:10:00,104.92,104.99,104.68,104.75,314397.0,104.29,104.3596,104.0514,104.121,314397.0
2023-05-05 11:20:00,104.77,104.93,104.75,104.92,255684.0,104.1409,104.2999,104.121,104.29,255684.0
2023-05-05 11:30:00,104.93,104.94,104.76,104.76,272291.0,104.2999,104.3099,104.1309,104.1309,272291.0
2023-05-05 11:40:00,104.77,104.82,104.65,104.67,322427.0,104.1409,104.1906,104.0216,104.0415,322427.0
2023-05-05 11:50:00,104.67,104.67,104.44,104.58,413097.0,104.0415,104.0415,103.8129,103.952,413097.0
2023-05-05 12:00:00,104.59,104.75,104.59,104.67,444250.0,103.962,104.121,103.962,104.0415,444250.0
2023-05-05 12:10:00,104.67,104.84,104.58,104.64,476065.0,104.0415,104.2105,103.952,104.0117,476065.0
2023-05-05 12:20:00,104.63,104.84,104.63,104.84,363948.0,104.0017,104.2105,104.0017,104.2105,363948.0
2023-05-05 12:30:00,104.84,104.99,104.76,104.94,307081.0,104.2105,104.3596,104.1309,104.3099,307081.0
2023-05-05 12:40:00,104.94,105.18,104.94,105.08,581049.0,104.3099,104.5484,104.3099,104.449,581049.0
2023-05-05 12:50:00,105.08,105.27,105.06,105.16,230303.0,104.449,104.6379,104.4291,104.5285,230303.0
2023-05-05 13:00:00,105.16,105.23,105.03,105.2,272308.0,104.5285,104.5981,104.3993,104.5683,272308.0
2023-05-05 13:10:00,105.2,105.34,105.14,105.16,437437.0,104.5683,104.7075,104.5087,104.5285,437437.0
2023-05-05 13:20:00,105.17,105.22,105.05,105.15,219615.0,104.5385,104.5882,104.4192,104.5186,219615.0
2023-05-05 13:30:00,105.15,105.23,105.04,105.08,281135.0,104.5186,104.5981,104.4093,104.449,281135.0
2023-05-05 13:40:00,105.09,105.18,104.99,105.16,234704.0,104.459,104.5484,104.3596,104.5285,234704.0
2023-05-05 13:50:00,105.16,105.21,105.12,105.14,233737.0,104.5285,104.5782,104.4888,104.5087,233737.0
2023-05-05 14:00:00,105.14,105.27,105.08,105.26,213748.0,104.5087,104.6379,104.449,104.6279,213748.0
2023-05-05 14:10:00,105.26,105.27,105.11,105.22,260722.0,104.6279,104.6379,104.4788,104.5882,260722.0
2023-05-05 14:20:00,105.22,105.53,105.21,105.47,408268.0,104.5882,104.8963,104.5782,104.8367,408268.0
2023-05-05 14:30:00,105.48,105.54,105.39,105.44,236422.0,104.8466,104.9063,104.7572,104.8069,236422.0
2023-05-05 14:40:00,105.44,105.76,105.42,105.76,381571.0,104.8069,105.1249,104.787,105.1249,381571.0
2023-05-05 14:50:00,105.76,105.88,105.75,105.77,392371.0,105.1249,105.2442,105.115,105.1349,392371.0
2023-05-05 15:00:00,105.77,105.84,105.67,105.81,346991.0,105.1349,105.2045,105.0355,105.1746,346991.0
2023-05-05 15:10:00,105.81,105.83,105.71,105.75,326094.0,105.1746,105.1945,105.0752,105.115,326094.0
2023-05-05 15:20:00,105.75,105.75,105.61,105.71,439647.0,105.115,105.115,104.9758,105.0752,439647.0
2023-05-05 15:30:00,105.72,105.75,105.64,105.69,397431.0,105.0852,105.115,105.0057,105.0554,397431.0
2023-05-05 15:40:00,105.69,105.73,105.48,105.54,806263.0,105.0554,105.0951,104.8466,104.9063,806263.0
2023-05-05 15:50:00,105.54,105.74,105.36,105.57,1728949.0,104.9063,105.1051,104.7273,104.9361,1728949.0
2023-05-08 09:30:00,105.18,106.23,105.16,106.06,1151024.0,104.5484,105.5921,104.5285,105.4231,1151024.0
2023-05-08 09:40:00,106.06,106.16,105.58,106.02,538146.0,105.4231,105.5225,104.946,105.3834,538146.0
2023-05-08 09:50:00,106.02,106.1,105.61,105.65,409318.0,105.3834,105.4629,104.9758,105.0156,409318.0
2023-05-08 10:00:00,105.65,106.15,105.52,106.01,512465.0,105.0156,105.5126,104.8864,105.3734,512465.0
2023-05-08 10:10:00,106.01,106.41,105.95,106.37,443290.0,105.3734,105.771,105.3138,105.7313,443290.0
2023-05-08 10:20:00,106.36,106.56,106.29,106.31,395979.0,105.7213,105.9201,105.6518,105.6716,395979.0
2023-05-08 10:30:00,106.32,106.61,106.3,106.57,432072.0,105.6816,105.9698,105.6617,105.9301,432072.0
2023-05-08 10:40:00,106.57,106.78,106.46,106.77,332797.0,105.9301,106.1388,105.8207,106.1289,332797.0
2023-05-08 10:50:00,106.78,106.95,106.72,106.77,697913.0,106.1388,106.3078,106.0792,106.1289,697913.0
2023-05-08 11:00:00,106.77,106.81,106.39,106.66,415801.0,106.1289,106.1686,105.7512,106.0195,415801.0
2023-05-08 11:10:00,106.66,106.71,106.5,106.7,381843.0,106.0195,106.0692,105.8605,106.0593,381843.0
2023-05-08 11:20:00,106.69,106.77,106.51,106.55,332606.0,106.0494,106.1289,105.8704,105.9102,332606.0
2023-05-08 11:30:00,106.54,106.59,106.44,106.48,234233.0,105.9003,105.95,105.8009,105.8406,234233.0
2023-05-08 11:40:00,106.49,106.6,106.46,106.58,205908.0,105.8506,105.9599,105.8207,105.94,205908.0
2023-05-08 11:50:00,106.58,106.84,106.56,106.83,227193.0,105.94,106.1985,105.9201,106.1885,227193.0
2023-05-08 12:00:00,106.83,107.02,106.78,106.98,415124.0,106.1885,106.3774,106.1388,106.3376,415124.0
2023-05-08 12:10:00,106.98,107.06,106.91,107.06,359727.0,106.3376,106.4171,106.268,106.4171,359727.0
2023-05-08 12:20:00,107.06,107.14,106.92,107.09,283942.0,106.4171,106.4967,106.278,106.447,283942.0
2023-05-08 12:30:00,107.09,107.19,107.01,107.04,381892.0,106.447,106.5464,106.3674,106.3973,381892.0
2023-05-08 12:40:00,107.04,107.12,106.99,107.02,258676.0,106.3973,106.4768,106.3476,106.3774,258676.0
2023-05-08 12:50:00,107.01,107.21,107.01,107.17,245987.0,106.3674,106.5662,106.3674,106.5265,245987.0
2023-05-08 13:00:00,107.17,107.34,107.01,107.33,249935.0,106.5265,106.6955,106.3674,106.6855,249935.0
2023-05-08 13:10:00,107.33,107.69,107.32,107.58,917721.0,106.6855,107.0434,106.6756,106.934,917721.0
2023-05-08 13:20:00,107.57,107.66,107.32,107.46,261011.0,106.9241,107.0135,106.6756,106.8147,261011.0
2023-05-08 13:30:00,107.47,107.68,107.46,107.67,235635.0,106.8247,107.0334,106.8147,107.0235,235635.0
2023-05-08 13:40:00,107.67,107.77,107.57,107.77,253469.0,107.0235,107.1229,106.9241,107.1229,253469.0
2023-05-08 13:50:00,107.77,107.83,107.67,107.73,291368.0,107.1229,107.1825,107.0235,107.0831,291368.0
2023-05-08 14:00:00,107.73,107.77,107.17,107.25,446986.0,107.0831,107.1229,106.5265,106.606,446986.0
2023-05-08 14:10:00,107.26,107.5,107.21,107.5,354282.0,106.6159,106.8545,106.5662,106.8545,354282.0
2023-05-08 14:20:00,107.5,107.64,107.49,107.64,289919.0,106.8545,106.9937,106.8446,106.9937,289919.0
2023-05-08 14:30:00,107.63,107.67,107.56,107.66,263293.0,106.9837,107.0235,106.9141,107.0135,263293.0
2023-05-08 14:40:00,107.65,107.74,107.63,107.69,360956.0,107.0036,107.0931,106.9837,107.0434,360956.0
2023-05-08 14:50:00,107.69,107.75,107.58,107.67,275399.0,107.0434,107.103,106.934,107.0235,275399.0
2023-05-08 15:00:00,107.67,107.72,107.58,107.61,358915.0,107.0235,107.0732,106.934,106.9638,358915.0
2023-05-08 15:10:00,107.61,107.66,107.39,107.51,389223.0,106.9638,107.0135,106.7452,106.8644,389223.0
2023-05-08 15:20:00,107.52,107.55,107.37,107.41,298782.0,106.8744,106.9042,106.7253,106.765,298782.0
2023-05-08 15:30:00,107.41,107.65,107.34,107.64,495384.0,106.765,107.0036,106.6955,106.9937,495384.0
2023-05-08 15:40:00,107.64,107.87,107.63,107.87,859419.0,106.9937,107.2223,106.9837,107.2223,859419.0
2023-05-08 15:50:00,107.88,107.96,107.68,107.77,1608628.0,107.2322,107.3117,107.0334,107.1229,1608628.0
2023-05-09 09:30:00,108.38,109.58,108.19,109.43,3018278.0,107.7292,108.922,107.5403,108.7729,3018278.0
2023-05-09 09:40:00,109.43,110.0,109.3,109.76,2388154.0,108.7729,109.3395,108.6437,109.1009,2388154.0
2023-05-09 09:50:00,109.74,109.99,109.17,109.8,1588901.0,109.081,109.3295,108.5145,109.1407,1588901.0
2023-05-09 10:00:00,109.8,110.15,109.49,109.53,1244089.0,109.1407,109.4886,108.8325,108.8723,1244089.0
2023-05-09 10:10:00,109.54,109.8,109.02,109.13,841230.0,108.8822,109.1407,108.3654,108.4747,841230.0
2023-05-09 10:20:00,109.12,109.51,109.03,109.22,677208.0,108.4648,108.8524,108.3753,108.5642,677208.0
2023-05-09 10:30:00,109.22,109.34,108.86,109.15,625594.0,108.5642,108.6834,108.2063,108.4946,625594.0
2023-05-09 10:40:00,109.15,109.52,109.11,109.3,677754.0,108.4946,108.8624,108.4548,108.6437,677754.0
2023-05-09 10:50:00,109.3,109.41,108.88,108.9,593920.0,108.6437,108.753,108.2262,108.2461,593920.0
2023-05-09 11:00:00,108.91,109.04,108.66,108.67,772107.0,108.256,108.3852,108.0075,108.0175,772107.0
2023-05-09 11:10:00,108.67,108.67,108.3,108.43,977500.0,108.0175,108.0175,107.6497,107.7789,977500.0
2023-05-09 11:20:00,108.44,108.46,108.03,108.08,566713.0,107.7888,107.8087,107.3813,107.431,566713.0
2023-05-09 11:30:00,108.09,108.4,107.93,108.32,622253.0,107.4409,107.7491,107.2819,107.6696,622253.0
2023-05-09 11:40:00,108.32,108.47,108.23,108.32,407055.0,107.6696,107.8187,107.5801,107.6696,407055.0
2023-05-09 11:50:00,108.3,108.53,108.18,108.39,601925.0,107.6497,107.8783,107.5304,107.7391,601925.0
2023-05-09 12:00:00,108.39,108.39,108.03,108.15,295699.0,107.7391,107.7391,107.3813,107.5006,295699.0
2023-05-09 12:10:00,108.15,108.29,108.03,108.13,811830.0,107.5006,107.6397,107.3813,107.4807,811830.0
2023-05-09 12:20:00,108.14,108.45,108.13,108.29,391696.0,107.4906,107.7988,107.4807,107.6397,391696.0
2023-05-09 12:30:00,108.29,108.39,108.25,108.32,291820.0,107.6397,107.7391,107.6,107.6696,291820.0
2023-05-09 12:40:00,108.33,108.4,108.21,108.32,330451.0,107.6795,107.7491,107.5602,107.6696,330451.0
2023-05-09 12:50:00,108.31,108.42,108.3,108.34,320526.0,107.6596,107.769,107.6497,107.6894,320526.0
2023-05-09 13:00:00,108.35,108.48,108.32,108.46,307970.0,107.6994,107.8286,107.6696,107.8087,307970.0
2023-05-09 13:10:00,108.46,108.5,108.26,108.32,314005.0,107.8087,107.8485,107.6099,107.6696,314005.0
2023-05-09 13:20:00,108.32,108.32,108.04,108.09,406415.0,107.6696,107.6696,107.3912,107.4409,406415.0
2023-05-09 13:30:00,108.1,108.13,107.86,107.88,350592.0,107.4509,107.4807,107.2123,107.2322,350592.0
2023-05-09 13:40:00,107.88,107.92,107.81,107.83,248429.0,107.2322,107.272,107.1626,107.1825,248429.0
2023-05-09 13:50:00,107.83,107.89,107.51,107.52,487050.0,107.1825,107.2421,106.8644,106.8744,487050.0
2023-05-09 14:00:00,107.53,107.75,107.51,107.58,368131.0,106.8843,107.103,106.8644,106.934,368131.0
2023-05-09 14:10:00,107.58,107.69,107.52,107.65,310267.0,106.934,107.0434,106.8744,107.0036,310267.0
2023-05-09 14:20:00,107.65,107.65,107.23,107.42,455939.0,107.0036,107.0036,106.5861,106.775,455939.0
2023-05-09 14:30:00,107.43,107.51,107.3,107.48,273595.0,106.7849,106.8644,106.6557,106.8346,273595.0
2023-05-09 14:40:00,107.48,107.87,107.47,107.77,573024.0,106.8346,107.2223,106.8247,107.1229,573024.0
2023-05-09 14:50:00,107.77,107.9,107.6,107.8,404291.0,107.1229,107.2521,106.9539,107.1527,404291.0
2023-05-09 15:00:00,107.81,107.86,107.66,107.7,273425.0,107.1626,107.2123,107.0135,107.0533,273425.0
2023-05-09 15:10:00,107.7,107.72,107.45,107.49,327545.0,107.0533,107.0732,106.8048,106.8446,327545.0
2023-05-09 15:20:00,107.5,107.54,107.38,107.39,366506.0,106.8545,106.8943,106.7352,106.7452,366506.0
2023-05-09 15:30:00,107.39,107.63,107.36,107.54,460533.0,106.7452,106.9837,106.7153,106.8943,460533.0
2023-05-09 15:40:00,107.54,107.59,107.39,107.55,637189.0,106.8943,106.944,106.7452,106.9042,637189.0
2023-05-09 15:50:00,107.55,107.64,107.19,107.37,1770847.0,106.9042,106.9937,106.5464,106.7253,1770847.0
2023-05-10 09:30:00,107.97,109.33,107.93,109.19,1423061.0,107.3217,108.6735,107.2819,108.5343,1423061.0
2023-05-10 09:40:00,109.21,109.38,108.69,109.22,1056735.0,108.5542,108.7232,108.0373,108.5642,1056735.0
2023-05-10 09:50:00,109.22,109.37,108.75,109.37,749439.0,108.5642,108.7133,108.097,108.7133,749439.0
2023-05-10 10:00:00,109.37,109.76,109.36,109.71,808270.0,108.7133,109.1009,108.7033,109.0512,808270.0
2023-05-10 10:10:00,109.72,109.76,109.04,109.08,879351.0,109.0612,109.1009,108.3852,108.425,879351.0
2023-05-10 10:20:00,109.09,109.3,108.82,108.83,512481.0,108.4349,108.6437,108.1666,108.1765,512481.0
2023-05-10 10:30:00,108.84,109.28,108.84,109.08,590358.0,108.1864,108.6238,108.1864,108.425,590358.0
2023-05-10 10:40:00,109.08,109.16,108.17,108.43,591087.0,108.425,108.5045,107.5205,107.7789,591087.0
2023-05-10 10:50:00,108.43,108.43,107.99,108.23,572962.0,107.7789,107.7789,107.3415,107.5801,572962.0
2023-05-10 11:00:00,108.23,108.55,108.19,108.3,383336.0,107.5801,107.8982,107.5403,107.6497,383336.0
2023-05-10 11:10:00,108.3,108.35,108.09,108.26,314405.0,107.6497,107.6994,107.4409,107.6099,314405.0
2023-05-10 11:20:00,108.25,108.58,108.25,108.49,238832.0,107.6,107.928,107.6,107.8385,238832.0
2023-05-10 11:30:00,108.48,108.74,108.48,108.56,421473.0,107.8286,108.087,107.8286,107.9081,421473.0
2023-05-10 11:40:00,108.56,108.86,108.55,108.82,338394.0,107.9081,108.2063,107.8982,108.1666,338394.0
2023-05-10 11:50:00,108.82,108.82,108.57,108.66,302158.0,108.1666,108.1666,107.9181,108.0075,302158.0
2023-05-10 12:00:00,108.68,108.68,108.49,108.59,380812.0,108.0274,108.0274,107.8385,107.9379,380812.0
2023-05-10 12:10:00,108.58,108.77,108.47,108.68,208038.0,107.928,108.1169,107.8187,108.0274,208038.0
2023-05-10 12:20:00,108.7,108.85,108.58,108.81,234511.0,108.0473,108.1964,107.928,108.1566,234511.0
2023-05-10 12:30:00,108.8,109.03,108.76,108.98,700400.0,108.1467,108.3753,108.1069,108.3256,700400.0
2023-05-10 12:40:00,108.98,109.03,108.86,108.9,380084.0,108.3256,108.3753,108.2063,108.2461,380084.0
2023-05-10 12:50:00,108.91,109.04,108.78,109.0,370506.0,108.256,108.3852,108.1268,108.3455,370506.0
2023-05-10 13:00:00,108.98,110.21,108.95,110.17,2555491.0,108.3256,109.5482,108.2958,109.5085,2555491.0
2023-05-10 13:10:00,110.17,110.32,109.01,109.54,2229833.0,109.5085,109.6576,108.3554,108.8822,2229833.0
2023-05-10 13:20:00,109.54,110.02,108.91,109.11,1095835.0,108.8822,109.3594,108.256,108.4548,1095835.0
2023-05-10 13:30:00,109.11,109.22,108.59,108.63,1091384.0,108.4548,108.5642,107.9379,107.9777,1091384.0
2023-05-10 13:40:00,108.62,109.28,108.41,109.22,1068474.0,107.9678,108.6238,107.759,108.5642,1068474.0
2023-05-10 13:50:00,109.22,109.8,109.11,109.75,1199617.0,108.5642,109.1407,108.4548,109.091,1199617.0
2023-05-10 14:00:00,109.75,111.45,109.72,111.39,3224187.0,109.091,110.7808,109.0612,110.7211,3224187.0
2023-05-10 14:10:00,111.39,111.73,111.04,111.33,2789116.0,110.7211,111.0591,110.3732,110.6615,2789116.0
2023-05-10 14:20:00,111.34,111.88,111.1,111.32,1698914.0,110.6714,111.2082,110.4329,110.6516,1698914.0
2023-05-10 14:30:00,111.33,111.62,111.05,111.58,1264158.0,110.6615,110.9498,110.3832,110.91,1264158.0
2023-05-10 14:40:00,111.58,111.98,111.33,111.96,1568777.0,110.91,111.3076,110.6615,111.2877,1568777.0
2023-05-10 14:50:00,111.97,112.68,111.92,112.63,2259924.0,111.2977,112.0034,111.248,111.9537,2259924.0
2023-05-10 15:00:00,112.64,112.94,112.03,112.03,2477346.0,111.9636,112.2618,111.3573,111.3573,2477346.0
2023-05-10 15:10:00,112.04,112.49,111.95,112.45,1657370.0,111.3672,111.8145,111.2778,111.7748,1657370.0
2023-05-10 15:20:00,112.44,112.49,112.15,112.24,1146120.0,111.7648,111.8145,111.4766,111.566,1146120.0
2023-05-10 15:30:00,112.25,112.45,111.96,112.03,1314030.0,111.576,111.7748,111.2877,111.3573,1314030.0
2023-05-10 15:40:00,112.03,112.28,111.82,112.2,2086446.0,111.3573,111.6058,111.1486,111.5263,2086446.0
2023-05-10 15:50:00,112.18,112.24,111.49,111.76,4189377.0,111.5064,111.566,110.8205,111.0889,4189377.0
2023-05-11 09:30:00,115.4,116.73,114.41,116.38,9498881.0,114.7071,116.0291,113.723,115.6812,9498881.0
2023-05-11 09:40:00,116.38,117.18,115.7,116.64,5016423.0,115.6812,116.4764,115.0053,115.9396,5016423.0
2023-05-11 09:50:00,116.64,117.35,116.52,117.05,3750077.0,115.9396,116.6453,115.8203,116.3471,3750077.0
2023-05-11 10:00:00,117.05,117.39,116.85,116.93,2645347.0,116.3471,116.6851,116.1483,116.2279,2645347.0
2023-05-11 10:10:00,116.9,117.61,116.88,117.24,2510976.0,116.198,116.9038,116.1782,116.536,2510976.0
2023-05-11 10:20:00,117.22,117.42,116.72,116.75,2424684.0,116.5161,116.7149,116.0191,116.0489,2424684.0
2023-05-11 10:30:00,116.73,116.76,116.2,116.41,1587130.0,116.0291,116.0589,115.5023,115.711,1587130.0
2023-05-11 10:40:00,116.4,117.17,116.12,117.16,1492157.0,115.701,116.4664,115.4227,116.4565,1492157.0
2023-05-11 10:50:00,117.16,117.45,116.99,117.43,1388229.0,116.4565,116.7447,116.2875,116.7249,1388229.0
2023-05-11 11:00:00,117.44,117.78,117.36,117.62,1637649.0,116.7348,117.0728,116.6553,116.9137,1637649.0
2023-05-11 11:10:00,117.61,117.92,117.33,117.56,1639448.0,116.9038,117.2119,116.6255,116.8541,1639448.0
2023-05-11 11:20:00,117.56,117.73,117.2,117.45,1229400.0,116.8541,117.0231,116.4962,116.7447,1229400.0
2023-05-11 11:30:00,117.45,117.68,117.35,117.37,1043760.0,116.7447,116.9734,116.6453,116.6652,1043760.0
2023-05-11 11:40:00,117.37,117.48,117.1,117.19,879996.0,116.6652,116.7746,116.3968,116.4863,879996.0
2023-05-11 11:50:00,117.19,117.45,116.97,117.45,949045.0,116.4863,116.7447,116.2676,116.7447,949045.0
2023-05-11 12:00:00,117.45,117.51,117.33,117.45,914998.0,116.7447,116.8044,116.6255,116.7447,914998.0
2023-05-11 12:10:00,117.45,117.51,117.2,117.33,1115428.0,116.7447,116.8044,116.4962,116.6255,1115428.0
2023-05-11 12:20:00,117.34,117.55,117.23,117.29,928920.0,116.6354,116.8441,116.5261,116.5857,928920.0
2023-05-11 12:30:00,117.29,117.42,117.2,117.33,663855.0,116.5857,116.7149,116.4962,116.6255,663855.0
2023-05-11 12:40:00,117.33,117.7,117.3,117.63,773837.0,116.6255,116.9932,116.5956,116.9237,773837.0
2023-05-11 12:50:00,117.64,117.64,117.32,117.43,575025.0,116.9336,116.9336,116.6155,116.7249,575025.0
2023-05-11 13:00:00,117.43,117.49,117.32,117.42,491556.0,116.7249,116.7845,116.6155,116.7149,491556.0
2023-05-11 13:10:00,117.42,117.46,116.82,116.97,745142.0,116.7149,116.7547,116.1185,116.2676,745142.0
2023-05-11 13:20:00,116.97,117.21,116.81,117.17,729847.0,116.2676,116.5062,116.1086,116.4664,729847.0
2023-05-11 13:30:00,117.18,117.18,116.83,117.1,572927.0,116.4764,116.4764,116.1285,116.3968,572927.0
2023-05-11 13:40:00,117.11,117.12,116.46,116.62,940413.0,116.4068,116.4167,115.7607,115.9197,940413.0
2023-05-11 13:50:00,116.6,116.77,116.46,116.59,728739.0,115.8998,116.0688,115.7607,115.8899,728739.0
2023-05-11 14:00:00,116.59,116.92,116.52,116.9,691478.0,115.8899,116.2179,115.8203,116.198,691478.0
2023-05-11 14:10:00,116.91,116.99,116.81,116.92,591383.0,116.208,116.2875,116.1086,116.2179,591383.0
2023-05-11 14:20:00,116.93,116.96,116.71,116.89,569306.0,116.2279,116.2577,116.0092,116.1881,569306.0
2023-05-11 14:30:00,116.89,116.93,116.77,116.89,467709.0,116.1881,116.2279,116.0688,116.1881,467709.0
2023-05-11 14:40:00,116.9,117.11,116.87,117.04,768624.0,116.198,116.4068,116.1682,116.3372,768624.0
2023-05-11 14:50:00,117.03,117.2,116.93,117.13,598475.0,116.3273,116.4962,116.2279,116.4267,598475.0
2023-05-11 15:00:00,117.13,117.35,117.06,117.15,856072.0,116.4267,116.6453,116.3571,116.4465,856072.0
2023-05-11 15:10:00,117.14,117.28,117.0,117.09,707777.0,116.4366,116.5758,116.2974,116.3869,707777.0
2023-05-11 15:20:00,117.09,117.23,117.05,117.18,659723.0,116.3869,116.5261,116.3471,116.4764,659723.0
2023-05-11 15:30:00,117.19,117.19,116.76,116.77,1042015.0,116.4863,116.4863,116.0589,116.0688,1042015.0
2023-05-11 15:40:00,116.77,116.89,116.63,116.65,1241964.0,116.0688,116.1881,115.9297,115.9495,1241964.0
2023-05-11 15:50:00,116.64,116.77,116.37,116.59,2904359.0,115.9396,116.0688,115.6712,115.8899,2904359.0
2023-05-12 09:30:00,116.68,117.36,116.45,116.89,2538155.0,115.9794,116.6553,115.7507,116.1881,2538155.0
2023-05-12 09:40:00,116.89,117.05,116.45,116.78,1166412.0,116.1881,116.3471,115.7507,116.0788,1166412.0
2023-05-12 09:50:00,116.79,116.99,116.5,116.67,1579167.0,116.0887,116.2875,115.8004,115.9694,1579167.0
2023-05-12 10:00:00,116.65,116.82,116.11,116.59,1065920.0,115.9495,116.1185,115.4128,115.8899,1065920.0
2023-05-12 10:10:00,116.59,116.79,116.41,116.73,649895.0,115.8899,116.0887,115.711,116.0291,649895.0
2023-05-12 10:20:00,116.72,116.77,116.44,116.6,604604.0,116.0191,116.0688,115.7408,115.8998,604604.0
2023-05-12 10:30:00,116.59,116.86,116.51,116.61,805059.0,115.8899,116.1583,115.8104,115.9098,805059.0
2023-05-12 10:40:00,116.62,116.86,116.54,116.85,769827.0,115.9197,116.1583,115.8402,116.1483,769827.0
2023-05-12 10:50:00,116.86,116.88,116.63,116.65,973226.0,116.1583,116.1782,115.9297,115.9495,973226.0
2023-05-12 11:00:00,116.64,117.33,116.62,117.23,1157739.0,115.9396,116.6255,115.9197,116.5261,1157739.0
2023-05-12 11:10:00,117.24,117.26,116.59,116.76,894267.0,116.536,116.5559,115.8899,116.0589,894267.0
2023-05-12 11:20:00,116.75,117.09,116.75,116.97,653220.0,116.0489,116.3869,116.0489,116.2676,653220.0
2023-05-12 11:30:00,116.96,117.09,116.77,116.93,504678.0,116.2577,116.3869,116.0688,116.2279,504678.0
2023-05-12 11:40:00,116.92,117.14,116.9,116.99,521747.0,116.2179,116.4366,116.198,116.2875,521747.0
2023-05-12 11:50:00,117.0,117.32,116.91,117.29,532061.0,116.2974,116.6155,116.208,116.5857,532061.0
2023-05-12 12:00:00,117.3,117.32,117.1,117.3,633402.0,116.5956,116.6155,116.3968,116.5956,633402.0
2023-05-12 12:10:00,117.3,117.72,117.08,117.71,862052.0,116.5956,117.0131,116.377,117.0032,862052.0
2023-05-12 12:20:00,117.71,117.78,117.12,117.33,1055409.0,117.0032,117.0728,116.4167,116.6255,1055409.0
2023-05-12 12:30:00,117.32,117.44,116.91,117.1,783554.0,116.6155,116.7348,116.208,116.3968,783554.0
2023-05-12 12:40:00,117.11,117.13,116.69,116.79,639733.0,116.4068,116.4267,115.9893,116.0887,639733.0
2023-05-12 12:50:00,116.79,117.01,116.74,116.92,561833.0,116.0887,116.3074,116.039,116.2179,561833.0
2023-05-12 13:00:00,116.91,117.18,116.81,117.16,446367.0,116.208,116.4764,116.1086,116.4565,446367.0
2023-05-12 13:10:00,117.15,117.19,116.81,116.88,381003.0,116.4465,116.4863,116.1086,116.1782,381003.0
2023-05-12 13:20:00,116.89,117.16,116.87,117.03,349932.0,116.1881,116.4565,116.1682,116.3273,349932.0
2023-05-12 13:30:00,117.03,117.13,116.8,116.87,347192.0,116.3273,116.4267,116.0986,116.1682,347192.0
2023-05-12 13:40:00,116.87,117.0,116.75,116.84,362905.0,116.1682,116.2974,116.0489,116.1384,362905.0
2023-05-12 13:50:00,116.84,116.94,116.78,116.81,298812.0,116.1384,116.2378,116.0788,116.1086,298812.0
2023-05-12 14:00:00,116.81,117.05,116.78,117.0,341027.0,116.1086,116.3471,116.0788,116.2974,341027.0
2023-05-12 14:10:00,117.0,117.09,116.8,116.95,404162.0,116.2974,116.3869,116.0986,116.2477,404162.0
2023-05-12 14:20:00,116.94,116.98,116.81,116.88,400643.0,116.2378,116.2776,116.1086,116.1782,400643.0
2023-05-12 14:30:00,116.87,117.06,116.83,116.96,423932.0,116.1682,116.3571,116.1285,116.2577,423932.0
2023-05-12 14:40:00,116.96,116.98,116.82,116.87,241522.0,116.2577,116.2776,116.1185,116.1682,241522.0
2023-05-12 14:50:00,116.87,117.06,116.85,116.98,438694.0,116.1682,116.3571,116.1483,116.2776,438694.0
2023-05-12 15:00:00,116.98,117.09,116.9,117.0,469894.0,116.2776,116.3869,116.198,116.2974,469894.0
2023-05-12 15:10:00,116.99,117.13,116.96,117.1,598852.0,116.2875,116.4267,116.2577,116.3968,598852.0
2023-05-12 15:20:00,117.11,117.32,117.08,117.21,652275.0,116.4068,116.6155,116.377,116.5062,652275.0
2023-05-12 15:30:00,117.21,117.47,117.05,117.46,1065904.0,116.5062,116.7646,116.3471,116.7547,1065904.0
2023-05-12 15:40:00,117.47,117.7,117.37,117.5,1269377.0,116.7646,116.9932,116.6652,116.7944,1269377.0
2023-05-12 15:50:00,117.5,118.03,117.33,117.54,2115332.0,116.7944,117.3213,116.6255,116.8342,2115332.0
2023-05-15 09:30:00,116.11,118.17,116.01,117.73,2966421.0,115.4128,117.4604,115.3134,117.0231,2966421.0
2023-05-15 09:40:00,117.73,118.48,117.67,117.82,1822302.0,117.0231,117.7686,116.9634,117.1125,1822302.0
2023-05-15 09:50:00,117.8,118.02,117.35,117.76,1144336.0,117.0926,117.3113,116.6453,117.0529,1144336.0
2023-05-15 10:00:00,117.79,117.83,117.09,117.2,877399.0,117.0827,117.1225,116.3869,116.4962,877399.0
2023-05-15 10:10:00,117.2,117.25,116.87,117.0,816665.0,116.4962,116.5459,116.1682,116.2974,816665.0
2023-05-15 10:20:00,116.99,117.07,116.81,116.83,669166.0,116.2875,116.367,116.1086,116.1285,669166.0
2023-05-15 10:30:00,116.82,117.33,116.62,117.19,1002370.0,116.1185,116.6255,115.9197,116.4863,1002370.0
2023-05-15 10:40:00,117.18,117.2,116.77,116.98,506436.0,116.4764,116.4962,116.0688,116.2776,506436.0
2023-05-15 10:50:00,116.98,117.15,116.75,116.76,377959.0,116.2776,116.4465,116.0489,116.0589,377959.0
2023-05-15 11:00:00,116.76,117.08,116.7,117.07,329550.0,116.0589,116.377,115.9992,116.367,329550.0
2023-05-15 11:10:00,117.08,117.48,117.02,117.46,565369.0,116.377,116.7746,116.3173,116.7547,565369.0
2023-05-15 11:20:00,117.46,117.59,117.28,117.3,440337.0,116.7547,116.8839,116.5758,116.5956,440337.0
2023-05-15 11:30:00,117.31,117.36,117.16,117.22,507956.0,116.6056,116.6553,116.4565,116.5161,507956.0
2023-05-15 11:40:00,117.22,117.53,117.08,117.48,518997.0,116.5161,116.8243,116.377,116.7746,518997.0
2023-05-15 11:50:00,117.48,117.54,117.31,117.48,488787.0,116.7746,116.8342,116.6056,116.7746,488787.0
2023-05-15 12:00:00,117.48,117.64,117.21,117.23,319066.0,116.7746,116.9336,116.5062,116.5261,319066.0
2023-05-15 12:10:00,117.22,117.29,117.11,117.27,423395.0,116.5161,116.5857,116.4068,116.5658,423395.0
2023-05-15 12:20:00,117.27,117.38,117.2,117.21,339572.0,116.5658,116.6752,116.4962,116.5062,339572.0
2023-05-15 12:30:00,117.21,117.22,116.88,116.88,273331.0,116.5062,116.5161,116.1782,116.1782,273331.0
2023-05-15 12:40:00,116.89,116.98,116.73,116.73,350564.0,116.1881,116.2776,116.0291,116.0291,350564.0
2023-05-15 12:50:00,116.74,116.88,116.65,116.73,509348.0,116.039,116.1782,115.9495,116.0291,509348.0
2023-05-15 13:00:00,116.73,116.84,116.66,116.81,495706.0,116.0291,116.1384,115.9595,116.1086,495706.0
2023-05-15 13:10:00,116.81,117.08,116.8,117.05,603332.0,116.1086,116.377,116.0986,116.3471,603332.0
2023-05-15 13:20:00,117.05,117.11,116.74,116.75,399888.0,116.3471,116.4068,116.039,116.0489,399888.0
2023-05-15 13:30:00,116.75,116.82,116.57,116.75,352481.0,116.0489,116.1185,115.87,116.0489,352481.0
2023-05-15 13:40:00,116.75,116.82,116.51,116.82,309328.0,116.0489,116.1185,115.8104,116.1185,309328.0
2023-05-15 13:50:00,116.82,117.03,116.74,117.0,345375.0,116.1185,116.3273,116.039,116.2974,345375.0
2023-05-15 14:00:00,117.0,117.12,116.94,117.0,264627.0,116.2974,116.4167,116.2378,116.2974,264627.0
2023-05-15 14:10:00,117.01,117.01,116.8,116.96,329373.0,116.3074,116.3074,116.0986,116.2577,329373.0
2023-05-15 14:20:00,116.94,116.95,116.7,116.71,269621.0,116.2378,116.2477,115.9992,116.0092,269621.0
2023-05-15 14:30:00,116.7,116.9,116.66,116.69,273115.0,115.9992,116.198,115.9595,115.9893,273115.0
2023-05-15 14:40:00,116.7,116.73,116.55,116.65,293823.0,115.9992,116.0291,115.8501,115.9495,293823.0
2023-05-15 14:50:00,116.65,116.72,116.51,116.65,243939.0,115.9495,116.0191,115.8104,115.9495,243939.0
2023-05-15 15:00:00,116.66,116.74,116.54,116.71,308127.0,115.9595,116.039,115.8402,116.0092,308127.0
2023-05-15 15:10:00,116.71,116.81,116.59,116.72,406179.0,116.0092,116.1086,115.8899,116.0191,406179.0
2023-05-15 15:20:00,116.72,116.92,116.66,116.77,567452.0,116.0191,116.2179,115.9595,116.0688,567452.0
2023-05-15 15:30:00,116.76,116.92,116.69,116.81,586434.0,116.0589,116.2179,115.9893,116.1086,586434.0
2023-05-15 15:40:00,116.82,116.92,116.56,116.59,666951.0,116.1185,116.2179,115.8601,115.8899,666951.0
2023-05-15 15:50:00,116.59,116.65,116.3,116.53,1964451.0,115.8899,115.9495,115.6017,115.8303,1964451.0
2023-05-16 09:30:00,116.48,117.48,116.43,117.14,1428264.0,115.7806,116.7746,115.7309,116.4366,1428264.0
2023-05-16 09:40:00,117.14,118.04,116.85,117.93,1223461.0,116.4366,117.3312,116.1483,117.2219,1223461.0
2023-05-16 09:50:00,117.94,118.28,117.57,118.12,1474324.0,117.2318,117.5698,116.864,117.4107,1474324.0
2023-05-16 10:00:00,118.12,118.45,117.99,118.19,1056511.0,117.4107,117.7387,117.2815,117.4803,1056511.0
2023-05-16 10:10:00,118.2,118.57,117.87,118.51,1339079.0,117.4902,117.858,117.1622,117.7984,1339079.0
2023-05-16 10:20:00,118.52,118.93,118.43,118.91,1318963.0,117.8083,118.2159,117.7189,118.196,1318963.0
2023-05-16 10:30:00,118.9,118.95,118.31,118.33,901271.0,118.186,118.2357,117.5996,117.6195,901271.0
2023-05-16 10:40:00,118.33,118.93,118.24,118.88,683995.0,117.6195,118.2159,117.53,118.1662,683995.0
2023-05-16 10:50:00,118.87,119.38,118.8,119.2,1827174.0,118.1562,118.6632,118.0866,118.4842,1827174.0
2023-05-16 11:00:00,119.2,119.56,119.01,119.42,1259094.0,118.4842,118.8421,118.2954,118.7029,1259094.0
2023-05-16 11:10:00,119.42,119.68,119.4,119.57,1269727.0,118.7029,118.9614,118.683,118.852,1269727.0
2023-05-16 11:20:00,119.56,119.85,119.3,119.84,935934.0,118.8421,119.1303,118.5836,119.1204,935934.0
2023-05-16 11:30:00,119.84,119.85,119.38,119.46,687309.0,119.1204,119.1303,118.6632,118.7427,687309.0
2023-05-16 11:40:00,119.45,119.66,119.2,119.62,609853.0,118.7327,118.9415,118.4842,118.9017,609853.0
2023-05-16 11:50:00,119.61,119.92,119.61,119.9,760761.0,118.8918,119.1999,118.8918,119.18,760761.0
2023-05-16 12:00:00,119.91,120.0,119.71,119.84,888116.0,119.19,119.2794,118.9912,119.1204,888116.0
2023-05-16 12:10:00,119.85,120.0,119.74,119.75,839721.0,119.1303,119.2794,119.021,119.0309,839721.0
2023-05-16 12:20:00,119.75,119.78,119.33,119.59,677927.0,119.0309,119.0608,118.6135,118.8719,677927.0
2023-05-16 12:30:00,119.59,119.78,119.49,119.75,477511.0,118.8719,119.0608,118.7725,119.0309,477511.0
2023-05-16 12:40:00,119.75,119.79,119.52,119.64,520038.0,119.0309,119.0707,118.8023,118.9216,520038.0
2023-05-16 12:50:00,119.64,119.8,119.49,119.79,399655.0,118.9216,119.0806,118.7725,119.0707,399655.0
2023-05-16 13:00:00,119.8,119.96,119.74,119.82,471212.0,119.0806,119.2397,119.021,119.1005,471212.0
2023-05-16 13:10:00,119.84,120.01,119.83,119.98,883049.0,119.1204,119.2894,119.1105,119.2596,883049.0
2023-05-16 13:20:00,119.98,120.28,119.94,119.99,927330.0,119.2596,119.5578,119.2198,119.2695,927330.0
2023-05-16 13:30:00,119.99,120.41,119.93,120.26,762461.0,119.2695,119.687,119.2099,119.5379,762461.0
2023-05-16 13:40:00,120.26,120.63,120.22,120.47,922229.0,119.5379,119.9056,119.4981,119.7466,922229.0
2023-05-16 13:50:00,120.47,120.65,120.33,120.63,499418.0,119.7466,119.9255,119.6075,119.9056,499418.0
2023-05-16 14:00:00,120.63,120.75,120.32,120.55,870787.0,119.9056,120.0249,119.5975,119.8261,870787.0
2023-05-16 14:10:00,120.52,120.62,120.15,120.25,776940.0,119.7963,119.8957,119.4285,119.5279,776940.0
2023-05-16 14:20:00,120.26,120.29,120.01,120.15,525228.0,119.5379,119.5677,119.2894,119.4285,525228.0
2023-05-16 14:30:00,120.14,120.14,119.75,119.85,542619.0,119.4186,119.4186,119.0309,119.1303,542619.0
2023-05-16 14:40:00,119.84,120.26,119.8,120.24,497897.0,119.1204,119.5379,119.0806,119.518,497897.0
2023-05-16 14:50:00,120.23,120.34,120.04,120.1,371730.0,119.5081,119.6174,119.3192,119.3788,371730.0
2023-05-16 15:00:00,120.1,120.3,120.0,120.23,523504.0,119.3788,119.5776,119.2794,119.5081,523504.0
2023-05-16 15:10:00,120.23,120.33,120.05,120.06,427418.0,119.5081,119.6075,119.3291,119.3391,427418.0
2023-05-16 15:20:00,120.05,120.14,120.01,120.11,497858.0,119.3291,119.4186,119.2894,119.3888,497858.0
2023-05-16 15:30:00,120.1,120.16,119.97,120.09,540857.0,119.3788,119.4385,119.2496,119.3689,540857.0
2023-05-16 15:40:00,120.09,120.13,119.79,119.84,799666.0,119.3689,119.4087,119.0707,119.1204,799666.0
2023-05-16 15:50:00,119.84,119.95,119.46,119.51,2881685.0,119.1204,119.2297,118.7427,118.7924,2881685.0
2023-05-17 09:30:00,119.64,119.96,119.11,119.61,1453964.0,118.9216,119.2397,118.3948,118.8918,1453964.0
2023-05-17 09:40:00,119.6,119.97,119.25,119.26,863123.0,118.8818,119.2496,118.5339,118.5439,863123.0
2023-05-17 09:50:00,119.25,119.38,118.97,119.12,992226.0,118.5339,118.6632,118.2556,118.4047,992226.0
2023-05-17 10:00:00,119.13,119.41,118.89,119.17,889186.0,118.4147,118.693,118.1761,118.4544,889186.0
2023-05-17 10:10:00,119.16,119.62,119.16,119.49,635216.0,118.4445,118.9017,118.4445,118.7725,635216.0
2023-05-17 10:20:00,119.5,119.53,119.13,119.15,471336.0,118.7824,118.8123,118.4147,118.4345,471336.0
2023-05-17 10:30:00,119.15,119.32,118.99,119.01,505530.0,118.4345,118.6035,118.2755,118.2954,505530.0
2023-05-17 10:40:00,119.0,119.28,118.98,119.17,505405.0,118.2854,118.5638,118.2656,118.4544,505405.0
2023-05-17 10:50:00,119.17,119.49,119.15,119.45,527886.0,118.4544,118.7725,118.4345,118.7327,527886.0
2023-05-17 11:00:00,119.46,119.48,119.25,119.47,544947.0,118.7427,118.7626,118.5339,118.7526,544947.0
2023-05-17 11:10:00,119.46,119.65,119.41,119.48,799248.0,118.7427,118.9315,118.693,118.7626,799248.0
2023-05-17 11:20:00,119.47,119.47,118.96,119.26,544393.0,118.7526,118.7526,118.2457,118.5439,544393.0
2023-05-17 11:30:00,119.25,119.59,119.25,119.48,340158.0,118.5339,118.8719,118.5339,118.7626,340158.0
2023-05-17 11:40:00,119.47,119.55,119.39,119.41,349433.0,118.7526,118.8321,118.6731,118.693,349433.0
2023-05-17 11:50:00,119.41,119.48,119.18,119.37,249102.0,118.693,118.7626,118.4644,118.6532,249102.0
2023-05-17 12:00:00,119.37,119.44,119.28,119.31,223936.0,118.6532,118.7228,118.5638,118.5936,223936.0
2023-05-17 12:10:00,119.31,119.41,119.2,119.22,205693.0,118.5936,118.693,118.4842,118.5041,205693.0
2023-05-17 12:20:00,119.23,119.62,119.22,119.6,268136.0,118.5141,118.9017,118.5041,118.8818,268136.0
2023-05-17 12:30:00,119.6,119.83,119.56,119.82,344419.0,118.8818,119.1105,118.8421,119.1005,344419.0
2023-05-17 12:40:00,119.83,120.19,119.8,120.19,662890.0,119.1105,119.4683,119.0806,119.4683,662890.0
2023-05-17 12:50:00,120.19,120.39,120.11,120.29,431893.0,119.4683,119.6671,119.3888,119.5677,431893.0
2023-05-17 13:00:00,120.3,120.63,120.28,120.52,533007.0,119.5776,119.9056,119.5578,119.7963,533007.0
2023-05-17 13:10:00,120.53,120.78,120.46,120.69,496843.0,119.8063,120.0547,119.7367,119.9653,496843.0
2023-05-17 13:20:00,120.7,121.27,120.66,121.12,743038.0,119.9752,120.5418,119.9355,120.3927,743038.0
2023-05-17 13:30:00,121.09,121.2,120.87,121.07,480188.0,120.3629,120.4722,120.1442,120.343,480188.0
2023-05-17 13:40:00,121.08,121.41,121.04,121.39,612504.0,120.3529,120.681,120.3132,120.6611,612504.0
2023-05-17 13:50:00,121.39,121.53,121.25,121.53,795035.0,120.6611,120.8002,120.5219,120.8002,795035.0
2023-05-17 14:00:00,121.53,121.6,121.28,121.48,679150.0,120.8002,120.8698,120.5517,120.7505,679150.0
2023-05-17 14:10:00,121.48,121.67,121.39,121.59,659006.0,120.7505,120.9394,120.6611,120.8599,659006.0
2023-05-17 14:20:00,121.58,121.67,121.41,121.43,513200.0,120.8499,120.9394,120.681,120.7008,513200.0
2023-05-17 14:30:00,121.42,121.46,121.16,121.18,429059.0,120.6909,120.7307,120.4325,120.4523,429059.0
2023-05-17 14:40:00,121.19,121.4,121.1,121.37,360711.0,120.4623,120.671,120.3728,120.6412,360711.0
2023-05-17 14:50:00,121.38,121.38,121.13,121.18,262799.0,120.6511,120.6511,120.4026,120.4523,262799.0
2023-05-17 15:00:00,121.18,121.4,121.08,121.36,337650.0,120.4523,120.671,120.3529,120.6313,337650.0
2023-05-17 15:10:00,121.37,121.45,121.21,121.27,313931.0,120.6412,120.7207,120.4822,120.5418,313931.0
2023-05-17 15:20:00,121.27,121.3,120.91,121.0,451236.0,120.5418,120.5716,120.184,120.2734,451236.0
2023-05-17 15:30:00,121.0,121.08,120.68,120.76,634699.0,120.2734,120.3529,119.9553,120.0349,634699.0
2023-05-17 15:40:00,120.76,121.02,120.67,120.86,723099.0,120.0349,120.2933,119.9454,120.1343,723099.0
2023-05-17 15:50:00,120.87,121.07,120.69,120.84,1717433.0,120.1442,120.343,119.9653,120.1144,1717433.0
2023-05-18 09:30:00,120.95,121.48,120.83,120.98,1185123.0,120.2237,120.7505,120.1044,120.2535,1185123.0
2023-05-18 09:40:00,120.96,121.27,120.89,121.0,845994.0,120.2337,120.5418,120.1641,120.2734,845994.0
2023-05-18 09:50:00,121.0,121.38,120.95,121.34,634549.0,120.2734,120.6511,120.2237,120.6114,634549.0
2023-05-18 10:00:00,121.34,121.39,120.95,121.24,487382.0,120.6114,120.6611,120.2237,120.512,487382.0
2023-05-18 10:10:00,121.24,121.42,121.19,121.28,462522.0,120.512,120.6909,120.4623,120.5517,462522.0
2023-05-18 10:20:00,121.29,122.04,121.28,121.88,1016119.0,120.5617,121.3072,120.5517,121.1481,1016119.0
2023-05-18 10:30:00,121.89,122.25,121.55,121.62,774356.0,121.1581,121.5159,120.8201,120.8897,774356.0
2023-05-18 10:40:00,121.62,122.02,121.5,122.01,546596.0,120.8897,121.2873,120.7704,121.2774,546596.0
2023-05-18 10:50:00,122.0,122.17,121.72,122.16,539266.0,121.2674,121.4364,120.9891,121.4265,539266.0
2023-05-18 11:00:00,122.16,122.39,122.06,122.36,567120.0,121.4265,121.6551,121.3271,121.6253,567120.0
2023-05-18 11:10:00,122.36,122.45,122.27,122.37,546186.0,121.6253,121.7147,121.5358,121.6352,546186.0
2023-05-18 11:20:00,122.37,122.49,122.21,122.39,518739.0,121.6352,121.7545,121.4762,121.6551,518739.0
2023-05-18 11:30:00,122.4,122.6,122.36,122.58,600180.0,121.665,121.8638,121.6253,121.8439,600180.0
2023-05-18 11:40:00,122.58,122.96,122.57,122.95,485459.0,121.8439,122.2217,121.834,122.2117,485459.0
2023-05-18 11:50:00,122.95,123.23,122.61,122.78,946948.0,122.2117,122.49,121.8738,122.0427,946948.0
2023-05-18 12:00:00,122.79,122.82,122.35,122.43,459181.0,122.0527,122.0825,121.6153,121.6948,459181.0
2023-05-18 12:10:00,122.43,122.45,122.0,122.19,714046.0,121.6948,121.7147,121.2674,121.4563,714046.0
2023-05-18 12:20:00,122.2,122.23,121.94,122.16,630786.0,121.4662,121.496,121.2078,121.4265,630786.0
2023-05-18 12:30:00,122.15,122.27,122.03,122.21,708678.0,121.4165,121.5358,121.2972,121.4762,708678.0
2023-05-18 12:40:00,122.22,122.45,122.19,122.34,333075.0,121.4861,121.7147,121.4563,121.6054,333075.0
2023-05-18 12:50:00,122.33,122.43,122.18,122.37,274601.0,121.5954,121.6948,121.4463,121.6352,274601.0
2023-05-18 13:00:00,122.39,122.64,122.38,122.62,283959.0,121.6551,121.9036,121.6451,121.8837,283959.0
2023-05-18 13:10:00,122.63,122.83,122.45,122.82,318734.0,121.8936,122.0924,121.7147,122.0825,318734.0
2023-05-18 13:20:00,122.82,123.16,122.68,122.7,721955.0,122.0825,122.4205,121.9433,121.9632,721955.0
2023-05-18 13:30:00,122.7,122.94,122.64,122.8,324775.0,121.9632,122.2018,121.9036,122.0626,324775.0
2023-05-18 13:40:00,122.79,122.9,122.51,122.8,435791.0,122.0527,122.162,121.7744,122.0626,435791.0
2023-05-18 13:50:00,122.8,122.81,122.46,122.47,360583.0,122.0626,122.0726,121.7247,121.7346,360583.0
2023-05-18 14:00:00,122.47,122.47,122.03,122.07,578745.0,121.7346,121.7346,121.2972,121.337,578745.0
2023-05-18 14:10:00,122.06,122.37,122.01,122.35,305666.0,121.3271,121.6352,121.2774,121.6153,305666.0
2023-05-18 14:20:00,122.35,122.43,122.24,122.33,344107.0,121.6153,121.6948,121.506,121.5954,344107.0
2023-05-18 14:30:00,122.33,122.49,122.32,122.34,270166.0,121.5954,121.7545,121.5855,121.6054,270166.0
2023-05-18 14:40:00,122.34,122.53,122.23,122.49,348805.0,121.6054,121.7942,121.496,121.7545,348805.0
2023-05-18 14:50:00,122.49,122.51,122.26,122.36,305664.0,121.7545,121.7744,121.5259,121.6253,305664.0
2023-05-18 15:00:00,122.37,122.48,122.22,122.42,374529.0,121.6352,121.7445,121.4861,121.6849,374529.0
2023-05-18 15:10:00,122.43,122.69,122.34,122.64,462558.0,121.6948,121.9533,121.6054,121.9036,462558.0
2023-05-18 15:20:00,122.64,122.8,122.44,122.76,466293.0,121.9036,122.0626,121.7048,122.0229,466293.0
2023-05-18 15:30:00,122.77,122.98,122.73,122.97,605246.0,122.0328,122.2415,121.993,122.2316,605246.0
2023-05-18 15:40:00,122.97,123.31,122.94,123.06,887883.0,122.2316,122.5696,122.2018,122.3211,887883.0
2023-05-18 15:50:00,123.07,123.19,122.68,122.84,2362653.0,122.331,122.4503,121.9433,122.1024,2362653.0
2023-05-19 09:30:00,123.58,125.59,123.21,125.48,3674894.0,122.8379,124.8359,122.4702,124.7265,3674894.0
2023-05-19 09:40:00,125.48,125.97,123.66,124.26,2560334.0,124.7265,125.2136,122.9175,123.5139,2560334.0
2023-05-19 09:50:00,124.27,124.44,123.33,123.68,1050200.0,123.5238,123.6928,122.5894,122.9373,1050200.0
2023-05-19 10:00:00,123.68,123.78,123.1,123.35,1271887.0,122.9373,123.0367,122.3608,122.6093,1271887.0
2023-05-19 10:10:00,123.36,124.15,123.34,124.03,1106955.0,122.6193,123.4045,122.5994,123.2852,1106955.0
2023-05-19 10:20:00,124.03,124.33,123.79,123.84,820366.0,123.2852,123.5834,123.0467,123.0964,820366.0
2023-05-19 10:30:00,123.84,124.25,123.7,124.04,807218.0,123.0964,123.5039,122.9572,123.2952,807218.0
2023-05-19 10:40:00,124.03,124.05,123.59,123.83,532103.0,123.2852,123.3051,122.8479,123.0864,532103.0
2023-05-19 10:50:00,123.82,124.01,123.58,123.87,576274.0,123.0765,123.2654,122.8379,123.1262,576274.0
2023-05-19 11:00:00,123.87,123.87,123.65,123.73,578774.0,123.1262,123.1262,122.9075,122.987,578774.0
2023-05-19 11:10:00,123.73,123.97,123.44,123.93,937177.0,122.987,123.2256,122.6988,123.1858,937177.0
2023-05-19 11:20:00,123.94,124.25,123.8,123.82,593745.0,123.1958,123.5039,123.0566,123.0765,593745.0
2023-05-19 11:30:00,123.81,123.84,123.27,123.49,874729.0,123.0666,123.0964,122.5298,122.7485,874729.0
2023-05-19 11:40:00,123.46,123.68,123.12,123.57,797659.0,122.7187,122.9373,122.3807,122.828,797659.0
2023-05-19 11:50:00,123.58,123.7,123.21,123.3,656536.0,122.8379,122.9572,122.4702,122.5596,656536.0
2023-05-19 12:00:00,123.32,123.52,122.89,123.03,760874.0,122.5795,122.7783,122.1521,122.2912,760874.0
2023-05-19 12:10:00,123.03,123.23,122.55,123.16,1249456.0,122.2912,122.49,121.8141,122.4205,1249456.0
2023-05-19 12:20:00,123.17,123.26,122.82,122.83,599430.0,122.4304,122.5199,122.0825,122.0924,599430.0
2023-05-19 12:30:00,122.81,122.83,122.56,122.75,468533.0,122.0726,122.0924,121.8241,122.0129,468533.0
2023-05-19 12:40:00,122.76,122.8,122.58,122.73,531855.0,122.0229,122.0626,121.8439,121.993,531855.0
2023-05-19 12:50:00,122.73,122.89,122.46,122.72,610381.0,121.993,122.1521,121.7247,121.9831,610381.0
2023-05-19 13:00:00,122.71,122.79,122.47,122.51,612418.0,121.9732,122.0527,121.7346,121.7744,612418.0
2023-05-19 13:10:00,122.49,122.77,122.42,122.76,479806.0,121.7545,122.0328,121.6849,122.0229,479806.0
2023-05-19 13:20:00,122.77,122.98,122.67,122.87,278301.0,122.0328,122.2415,121.9334,122.1322,278301.0
2023-05-19 13:30:00,122.87,122.94,122.62,122.81,367375.0,122.1322,122.2018,121.8837,122.0726,367375.0
2023-05-19 13:40:00,122.8,122.88,122.63,122.66,269534.0,122.0626,122.1421,121.8936,121.9235,269534.0
2023-05-19 13:50:00,122.66,122.78,122.56,122.57,194234.0,121.9235,122.0427,121.8241,121.834,194234.0
2023-05-19 14:00:00,122.58,122.66,122.47,122.5,276083.0,121.8439,121.9235,121.7346,121.7644,276083.0
2023-05-19 14:10:00,122.49,122.56,122.32,122.52,287530.0,121.7545,121.8241,121.5855,121.7843,287530.0
2023-05-19 14:20:00,122.53,122.61,122.3,122.33,273007.0,121.7942,121.8738,121.5656,121.5954,273007.0
2023-05-19 14:30:00,122.32,122.43,122.29,122.39,257254.0,121.5855,121.6948,121.5557,121.6551,257254.0
2023-05-19 14:40:00,122.39,122.45,122.15,122.21,281617.0,121.6551,121.7147,121.4165,121.4762,281617.0
2023-05-19 14:50:00,122.2,122.5,122.2,122.42,380805.0,121.4662,121.7644,121.4662,121.6849,380805.0
2023-05-19 15:00:00,122.42,122.47,122.21,122.26,261751.0,121.6849,121.7346,121.4762,121.5259,261751.0
2023-05-19 15:10:00,122.27,122.49,122.26,122.42,340212.0,121.5358,121.7545,121.5259,121.6849,340212.0
2023-05-19 15:20:00,122.41,122.43,122.15,122.23,402836.0,121.675,121.6948,121.4165,121.496,402836.0
2023-05-19 15:30:00,122.23,122.49,122.22,122.48,602376.0,121.496,121.7545,121.4861,121.7445,602376.0
2023-05-19 15:40:00,122.48,122.61,122.41,122.46,796312.0,121.7445,121.8738,121.675,121.7247,796312.0
2023-05-19 15:50:00,122.45,122.83,122.41,122.77,1585611.0,121.7147,122.0924,121.675,122.0328,1585611.0
2023-05-22 09:30:00,122.94,125.41,122.74,125.28,2791251.0,122.2018,124.6569,122.003,124.5277,2791251.0
2023-05-22 09:40:00,125.28,126.07,125.25,126.04,2394876.0,124.5277,125.313,124.4979,125.2832,2394876.0
2023-05-22 09:50:00,126.04,126.34,125.93,126.17,1943159.0,125.2832,125.5814,125.1738,125.4124,1943159.0
2023-05-22 10:00:00,126.17,126.43,125.22,125.32,1717873.0,125.4124,125.6708,124.4681,124.5675,1717873.0
2023-05-22 10:10:00,125.32,125.61,124.82,125.04,1522131.0,124.5675,124.8557,124.0705,124.2892,1522131.0
2023-05-22 10:20:00,125.04,125.23,124.76,124.86,1052496.0,124.2892,124.478,124.0108,124.1102,1052496.0
2023-05-22 10:30:00,124.86,125.53,124.68,125.43,998205.0,124.1102,124.7762,123.9313,124.6768,998205.0
2023-05-22 10:40:00,125.42,125.6,125.1,125.42,695095.0,124.6669,124.8458,124.3488,124.6669,695095.0
2023-05-22 10:50:00,125.41,125.65,125.18,125.6,620955.0,124.6569,124.8955,124.4283,124.8458,620955.0
2023-05-22 11:00:00,125.64,125.65,125.38,125.44,435305.0,124.8856,124.8955,124.6271,124.6868,435305.0
2023-05-22 11:10:00,125.45,125.58,125.23,125.58,446092.0,124.6967,124.8259,124.478,124.8259,446092.0
2023-05-22 11:20:00,125.57,125.57,125.18,125.27,392994.0,124.816,124.816,124.4283,124.5178,392994.0
2023-05-22 11:30:00,125.26,125.51,125.12,125.23,395006.0,124.5078,124.7563,124.3687,124.478,395006.0
2023-05-22 11:40:00,125.23,125.36,125.04,125.06,311522.0,124.478,124.6072,124.2892,124.309,311522.0
2023-05-22 11:50:00,125.06,125.24,124.9,124.94,333176.0,124.309,124.488,124.15,124.1898,333176.0
2023-05-22 12:00:00,124.93,125.09,124.83,125.06,307014.0,124.1798,124.3389,124.0804,124.309,307014.0
2023-05-22 12:10:00,125.07,125.25,124.97,125.0,329559.0,124.319,124.4979,124.2196,124.2494,329559.0
2023-05-22 12:20:00,125.0,125.19,124.84,124.88,345010.0,124.2494,124.4383,124.0904,124.1301,345010.0
2023-05-22 12:30:00,124.88,125.14,124.82,125.08,305679.0,124.1301,124.3886,124.0705,124.3289,305679.0
2023-05-22 12:40:00,125.08,125.37,125.06,125.32,394943.0,124.3289,124.6172,124.309,124.5675,394943.0
2023-05-22 12:50:00,125.32,125.54,125.24,125.38,406589.0,124.5675,124.7862,124.488,124.6271,406589.0
2023-05-22 13:00:00,125.38,125.44,125.07,125.37,298682.0,124.6271,124.6868,124.319,124.6172,298682.0
2023-05-22 13:10:00,125.37,125.44,125.03,125.26,518423.0,124.6172,124.6868,124.2792,124.5078,518423.0
2023-05-22 13:20:00,125.25,125.46,125.19,125.43,244927.0,124.4979,124.7066,124.4383,124.6768,244927.0
2023-05-22 13:30:00,125.43,125.58,125.38,125.49,332158.0,124.6768,124.8259,124.6271,124.7365,332158.0
2023-05-22 13:40:00,125.5,125.65,125.35,125.36,433047.0,124.7464,124.8955,124.5973,124.6072,433047.0
2023-05-22 13:50:00,125.36,125.54,125.32,125.41,255457.0,124.6072,124.7862,124.5675,124.6569,255457.0
2023-05-22 14:00:00,125.4,125.48,125.33,125.48,228274.0,124.647,124.7265,124.5774,124.7265,228274.0
2023-05-22 14:10:00,125.47,125.56,125.34,125.48,193588.0,124.7166,124.806,124.5874,124.7265,193588.0
2023-05-22 14:20:00,125.48,125.55,125.44,125.49,210441.0,124.7265,124.7961,124.6868,124.7365,210441.0
2023-05-22 14:30:00,125.5,125.5,125.2,125.28,224545.0,124.7464,124.7464,124.4482,124.5277,224545.0
2023-05-22 14:40:00,125.29,125.37,125.19,125.25,183469.0,124.5377,124.6172,124.4383,124.4979,183469.0
2023-05-22 14:50:00,125.26,125.41,125.06,125.18,342208.0,124.5078,124.6569,124.309,124.4283,342208.0
2023-05-22 15:00:00,125.17,125.25,125.05,125.06,202080.0,124.4184,124.4979,124.2991,124.309,202080.0
2023-05-22 15:10:00,125.05,125.1,124.91,124.94,318994.0,124.2991,124.3488,124.1599,124.1898,318994.0
2023-05-22 15:20:00,124.94,124.98,124.7,124.93,477294.0,124.1898,124.2295,123.9512,124.1798,477294.0
2023-05-22 15:30:00,124.93,125.06,124.76,124.78,410644.0,124.1798,124.309,124.0108,124.0307,410644.0
2023-05-22 15:40:00,124.78,125.0,124.76,124.77,497590.0,124.0307,124.2494,124.0108,124.0208,497590.0
2023-05-22 15:50:00,124.76,125.13,124.68,125.05,1521627.0,124.0108,124.3786,123.9313,124.2991,1521627.0
2023-05-23 09:30:00,124.16,124.62,123.62,123.98,1881571.0,123.4145,123.8717,122.8777,123.2355,1881571.0
2023-05-23 09:40:00,123.99,124.34,123.91,124.17,874066.0,123.2455,123.5934,123.166,123.4244,874066.0
2023-05-23 09:50:00,124.17,124.33,123.65,123.85,1134036.0,123.4244,123.5834,122.9075,123.1063,1134036.0
2023-05-23 10:00:00,123.85,124.04,123.6,123.75,783208.0,123.1063,123.2952,122.8578,123.0069,783208.0
2023-05-23 10:10:00,123.74,123.82,123.38,123.79,766596.0,122.997,123.0765,122.6391,123.0467,766596.0
2023-05-23 10:20:00,123.79,123.89,123.68,123.8,522193.0,123.0467,123.1461,122.9373,123.0566,522193.0
2023-05-23 10:30:00,123.8,124.06,123.62,123.89,662151.0,123.0566,123.3151,122.8777,123.1461,662151.0
2023-05-23 10:40:00,123.9,123.93,123.63,123.72,467253.0,123.156,123.1858,122.8876,122.9771,467253.0
2023-05-23 10:50:00,123.73,123.82,123.58,123.81,403577.0,122.987,123.0765,122.8379,123.0666,403577.0
2023-05-23 11:00:00,123.82,123.89,123.61,123.79,630971.0,123.0765,123.1461,122.8678,123.0467,630971.0
2023-05-23 11:10:00,123.79,123.83,123.6,123.72,550824.0,123.0467,123.0864,122.8578,122.9771,550824.0
2023-05-23 11:20:00,123.73,123.89,123.72,123.81,375998.0,122.987,123.1461,122.9771,123.0666,375998.0
2023-05-23 11:30:00,123.82,123.86,123.71,123.81,271656.0,123.0765,123.1163,122.9672,123.0666,271656.0
2023-05-23 11:40:00,123.81,124.37,123.8,124.34,622177.0,123.0666,123.6232,123.0566,123.5934,622177.0
2023-05-23 11:50:00,124.34,124.47,124.19,124.27,580072.0,123.5934,123.7226,123.4443,123.5238,580072.0
2023-05-23 12:00:00,124.28,124.52,124.12,124.29,486326.0,123.5337,123.7723,123.3747,123.5437,486326.0
2023-05-23 12:10:00,124.29,124.54,124.18,124.47,405106.0,123.5437,123.7922,123.4343,123.7226,405106.0
2023-05-23 12:20:00,124.47,124.63,124.22,124.31,365744.0,123.7226,123.8816,123.4741,123.5636,365744.0
2023-05-23 12:30:00,124.3,124.38,123.65,123.76,479465.0,123.5536,123.6331,122.9075,123.0169,479465.0
2023-05-23 12:40:00,123.77,123.8,123.44,123.48,401558.0,123.0268,123.0566,122.6988,122.7385,401558.0
2023-05-23 12:50:00,123.47,123.76,123.43,123.63,472043.0,122.7286,123.0169,122.6888,122.8876,472043.0
2023-05-23 13:00:00,123.63,123.68,123.47,123.6,443661.0,122.8876,122.9373,122.7286,122.8578,443661.0
2023-05-23 13:10:00,123.6,123.66,123.34,123.38,393536.0,122.8578,122.9175,122.5994,122.6391,393536.0
2023-05-23 13:20:00,123.38,123.39,123.11,123.13,505831.0,122.6391,122.6491,122.3708,122.3906,505831.0
2023-05-23 13:30:00,123.12,123.2,122.85,123.04,632331.0,122.3807,122.4602,122.1123,122.3012,632331.0
2023-05-23 13:40:00,123.08,123.18,122.51,122.53,626648.0,122.3409,122.4403,121.7744,121.7942,626648.0
2023-05-23 13:50:00,122.52,122.88,122.44,122.79,426260.0,121.7843,122.1421,121.7048,122.0527,426260.0
2023-05-23 14:00:00,122.8,122.94,122.73,122.81,318077.0,122.0626,122.2018,121.993,122.0726,318077.0
2023-05-23 14:10:00,122.81,122.93,122.62,122.66,383063.0,122.0726,122.1918,121.8837,121.9235,383063.0
2023-05-23 14:20:00,122.65,122.72,122.21,122.46,561712.0,121.9135,121.9831,121.4762,121.7247,561712.0
2023-05-23 14:30:00,122.46,122.69,122.26,122.43,429638.0,121.7247,121.9533,121.5259,121.6948,429638.0
2023-05-23 14:40:00,122.43,122.64,122.32,122.64,309173.0,121.6948,121.9036,121.5855,121.9036,309173.0
2023-05-23 14:50:00,122.64,122.78,122.63,122.69,322284.0,121.9036,122.0427,121.8936,121.9533,322284.0
2023-05-23 15:00:00,122.69,122.78,122.56,122.67,390545.0,121.9533,122.0427,121.8241,121.9334,390545.0
2023-05-23 15:10:00,122.68,122.73,122.36,122.38,486112.0,121.9433,121.993,121.6253,121.6451,486112.0
2023-05-23 15:20:00,122.39,122.64,122.34,122.57,477088.0,121.6551,121.9036,121.6054,121.834,477088.0
2023-05-23 15:30:00,122.57,122.9,122.57,122.73,675105.0,121.834,122.162,121.834,121.993,675105.0
2023-05-23 15:40:00,122.73,122.96,122.61,122.87,609719.0,121.993,122.2217,121.8738,122.1322,609719.0
2023-05-23 15:50:00,122.85,122.95,122.47,122.6,2314670.0,122.1123,122.2117,121.7346,121.8638,2314670.0
2023-05-24 09:30:00,121.11,121.91,120.79,121.28,2353147.0,120.3828,121.178,120.0647,120.5517,2353147.0
2023-05-24 09:40:00,121.28,121.6,120.84,121.24,1012685.0,120.5517,120.8698,120.1144,120.512,1012685.0
2023-05-24 09:50:00,121.23,121.51,120.95,121.2,740801.0,120.502,120.7804,120.2237,120.4722,740801.0
2023-05-24 10:00:00,121.19,121.42,121.0,121.05,635311.0,120.4623,120.6909,120.2734,120.3231,635311.0
2023-05-24 10:10:00,121.06,121.23,120.76,120.9,777398.0,120.3331,120.502,120.0349,120.174,777398.0
2023-05-24 10:20:00,120.89,121.04,120.48,120.53,686848.0,120.1641,120.3132,119.7566,119.8063,686848.0
2023-05-24 10:30:00,120.54,120.84,120.38,120.55,871295.0,119.8162,120.1144,119.6572,119.8261,871295.0
2023-05-24 10:40:00,120.54,120.54,120.02,120.03,886522.0,119.8162,119.8162,119.2993,119.3093,886522.0
2023-05-24 10:50:00,120.05,120.15,119.86,120.06,1033996.0,119.3291,119.4285,119.1403,119.3391,1033996.0
2023-05-24 11:00:00,120.07,120.73,119.95,120.71,884057.0,119.349,120.005,119.2297,119.9852,884057.0
2023-05-24 11:10:00,120.71,120.93,120.62,120.72,427006.0,119.9852,120.2038,119.8957,119.9951,427006.0
2023-05-24 11:20:00,120.73,121.13,120.54,120.98,583754.0,120.005,120.4026,119.8162,120.2535,583754.0
2023-05-24 11:30:00,120.99,121.14,120.83,120.84,446700.0,120.2635,120.4126,120.1044,120.1144,446700.0
2023-05-24 11:40:00,120.84,121.1,120.62,121.07,492154.0,120.1144,120.3728,119.8957,120.343,492154.0
2023-05-24 11:50:00,121.07,121.13,120.76,120.8,255327.0,120.343,120.4026,120.0349,120.0746,255327.0
2023-05-24 12:00:00,120.81,121.05,120.8,120.98,321582.0,120.0846,120.3231,120.0746,120.2535,321582.0
2023-05-24 12:10:00,120.98,120.99,120.56,120.58,398257.0,120.2535,120.2635,119.8361,119.8559,398257.0
2023-05-24 12:20:00,120.58,120.64,120.48,120.54,383490.0,119.8559,119.9156,119.7566,119.8162,383490.0
2023-05-24 12:30:00,120.54,120.7,120.51,120.66,294571.0,119.8162,119.9752,119.7864,119.9355,294571.0
2023-05-24 12:40:00,120.66,120.73,120.61,120.63,217006.0,119.9355,120.005,119.8858,119.9056,217006.0
2023-05-24 12:50:00,120.63,120.82,120.56,120.66,245812.0,119.9056,120.0945,119.8361,119.9355,245812.0
2023-05-24 13:00:00,120.66,120.67,120.44,120.58,428587.0,119.9355,119.9454,119.7168,119.8559,428587.0
2023-05-24 13:10:00,120.58,120.59,120.32,120.37,317610.0,119.8559,119.8659,119.5975,119.6472,317610.0
2023-05-24 13:20:00,120.36,120.55,120.33,120.54,444243.0,119.6373,119.8261,119.6075,119.8162,444243.0
2023-05-24 13:30:00,120.54,120.7,120.5,120.55,350626.0,119.8162,119.9752,119.7764,119.8261,350626.0
2023-05-24 13:40:00,120.55,120.82,120.54,120.67,334733.0,119.8261,120.0945,119.8162,119.9454,334733.0
2023-05-24 13:50:00,120.67,120.8,120.56,120.63,212650.0,119.9454,120.0746,119.8361,119.9056,212650.0
2023-05-24 14:00:00,120.64,120.74,120.42,120.44,293019.0,119.9156,120.015,119.6969,119.7168,293019.0
2023-05-24 14:10:00,120.45,120.64,120.38,120.53,323998.0,119.7267,119.9156,119.6572,119.8063,323998.0
2023-05-24 14:20:00,120.52,120.52,120.2,120.25,260542.0,119.7963,119.7963,119.4782,119.5279,260542.0
2023-05-24 14:30:00,120.25,120.57,120.22,120.54,304017.0,119.5279,119.846,119.4981,119.8162,304017.0
2023-05-24 14:40:00,120.54,120.59,120.43,120.49,280591.0,119.8162,119.8659,119.7069,119.7665,280591.0
2023-05-24 14:50:00,120.48,120.69,120.47,120.55,267325.0,119.7566,119.9653,119.7466,119.8261,267325.0
2023-05-24 15:00:00,120.55,120.6,120.37,120.57,285504.0,119.8261,119.8758,119.6472,119.846,285504.0
2023-05-24 15:10:00,120.57,120.77,120.43,120.76,446949.0,119.846,120.0448,119.7069,120.0349,446949.0
2023-05-24 15:20:00,120.77,121.1,120.77,121.07,626454.0,120.0448,120.3728,120.0448,120.343,626454.0
2023-05-24 15:30:00,121.07,121.33,121.07,121.15,787416.0,120.343,120.6014,120.343,120.4225,787416.0
2023-05-24 15:40:00,121.15,121.21,120.76,121.03,716718.0,120.4225,120.4822,120.0349,120.3032,716718.0
2023-05-24 15:50:00,121.03,121.11,120.69,120.9,1618182.0,120.3032,120.3828,119.9653,120.174,1618182.0
2023-05-25 09:30:00,124.52,125.32,123.7,123.93,3681496.0,123.7723,124.5675,122.9572,123.1858,3681496.0
2023-05-25 09:40:00,123.94,124.06,123.05,123.18,1477824.0,123.1958,123.3151,122.3111,122.4403,1477824.0
2023-05-25 09:50:00,123.17,123.46,122.87,122.97,1267926.0,122.4304,122.7187,122.1322,122.2316,1267926.0
2023-05-25 10:00:00,122.96,123.11,122.89,122.98,832547.0,122.2217,122.3708,122.1521,122.2415,832547.0
2023-05-25 10:10:00,122.98,123.33,122.67,122.7,859652.0,122.2415,122.5894,121.9334,121.9632,859652.0
2023-05-25 10:20:00,122.68,122.71,121.96,122.54,1401960.0,121.9433,121.9732,121.2277,121.8042,1401960.0
2023-05-25 10:30:00,122.55,122.99,122.25,122.98,754259.0,121.8141,122.2515,121.5159,122.2415,754259.0
2023-05-25 10:40:00,122.97,123.34,122.95,123.2,673607.0,122.2316,122.5994,122.2117,122.4602,673607.0
2023-05-25 10:50:00,123.2,123.62,123.08,123.59,704619.0,122.4602,122.8777,122.3409,122.8479,704619.0
2023-05-25 11:00:00,123.6,123.88,123.52,123.83,552464.0,122.8578,123.1361,122.7783,123.0864,552464.0
2023-05-25 11:10:00,123.83,124.31,123.8,124.23,864884.0,123.0864,123.5636,123.0566,123.484,864884.0
2023-05-25 11:20:00,124.23,124.38,124.13,124.37,537162.0,123.484,123.6331,123.3846,123.6232,537162.0
2023-05-25 11:30:00,124.37,124.39,123.9,124.08,555154.0,123.6232,123.6431,123.156,123.3349,555154.0
2023-05-25 11:40:00,124.08,124.09,123.55,123.72,731474.0,123.3349,123.3449,122.8081,122.9771,731474.0
2023-05-25 11:50:00,123.72,123.99,123.65,123.96,480583.0,122.9771,123.2455,122.9075,123.2157,480583.0
2023-05-25 12:00:00,123.97,124.51,123.94,124.41,828163.0,123.2256,123.7624,123.1958,123.663,828163.0
2023-05-25 12:10:00,124.41,124.6,124.29,124.59,752596.0,123.663,123.8518,123.5437,123.8419,752596.0
2023-05-25 12:20:00,124.6,124.91,124.45,124.54,686167.0,123.8518,124.1599,123.7027,123.7922,686167.0
2023-05-25 12:30:00,124.54,124.6,124.29,124.36,476635.0,123.7922,123.8518,123.5437,123.6133,476635.0
2023-05-25 12:40:00,124.37,124.49,124.22,124.25,324825.0,123.6232,123.7425,123.4741,123.5039,324825.0
2023-05-25 12:50:00,124.25,124.39,124.01,124.06,379190.0,123.5039,123.6431,123.2654,123.3151,379190.0
2023-05-25 13:00:00,124.06,124.17,123.81,123.82,322319.0,123.3151,123.4244,123.0666,123.0765,322319.0
2023-05-25 13:10:00,123.82,123.99,123.7,123.81,396405.0,123.0765,123.2455,122.9572,123.0666,396405.0
2023-05-25 13:20:00,123.82,123.87,123.61,123.69,403260.0,123.0765,123.1262,122.8678,122.9473,403260.0
2023-05-25 13:30:00,123.68,123.81,123.48,123.57,394361.0,122.9373,123.0666,122.7385,122.828,394361.0
2023-05-25 13:40:00,123.56,123.59,123.39,123.55,360660.0,122.8181,122.8479,122.6491,122.8081,360660.0
2023-05-25 13:50:00,123.55,123.58,123.38,123.46,507658.0,122.8081,122.8379,122.6391,122.7187,507658.0
2023-05-25 14:00:00,123.46,123.74,123.09,123.26,695286.0,122.7187,122.997,122.3509,122.5199,695286.0
2023-05-25 14:10:00,123.26,123.69,123.17,123.59,451967.0,122.5199,122.9473,122.4304,122.8479,451967.0
2023-05-25 14:20:00,123.59,123.61,123.3,123.32,460833.0,122.8479,122.8678,122.5596,122.5795,460833.0
2023-05-25 14:30:00,123.32,123.36,123.07,123.23,339465.0,122.5795,122.6193,122.331,122.49,339465.0
2023-05-25 14:40:00,123.23,123.29,122.92,123.03,343374.0,122.49,122.5497,122.1819,122.2912,343374.0
2023-05-25 14:50:00,123.03,123.1,122.88,122.94,301578.0,122.2912,122.3608,122.1421,122.2018,301578.0
2023-05-25 15:00:00,122.94,123.42,122.88,123.4,402298.0,122.2018,122.6789,122.1421,122.659,402298.0
2023-05-25 15:10:00,123.41,123.54,123.32,123.47,443180.0,122.669,122.7982,122.5795,122.7286,443180.0
2023-05-25 15:20:00,123.46,123.51,123.31,123.46,419188.0,122.7187,122.7684,122.5696,122.7187,419188.0
2023-05-25 15:30:00,123.46,123.66,123.4,123.62,544291.0,122.7187,122.9175,122.659,122.8777,544291.0
2023-05-25 15:40:00,123.62,123.82,123.61,123.72,748855.0,122.8777,123.0765,122.8678,122.9771,748855.0
2023-05-25 15:50:00,123.71,123.72,123.42,123.47,1494109.0,122.9672,122.9771,122.6789,122.7286,1494109.0
2023-05-26 09:30:00,123.18,123.84,122.45,123.55,1369175.0,122.4403,123.0964,121.7147,122.8081,1369175.0
2023-05-26 09:40:00,123.55,123.6,122.76,123.34,983121.0,122.8081,122.8578,122.0229,122.5994,983121.0
2023-05-26 09:50:00,123.32,123.8,123.23,123.63,616288.0,122.5795,123.0566,122.49,122.8876,616288.0
2023-05-26 10:00:00,123.65,124.16,123.58,123.96,621139.0,122.9075,123.4145,122.8379,123.2157,621139.0
2023-05-26 10:10:00,123.95,124.15,123.72,124.12,715002.0,123.2057,123.4045,122.9771,123.3747,715002.0
2023-05-26 10:20:00,124.12,124.58,124.1,124.53,567455.0,123.3747,123.8319,123.3548,123.7822,567455.0
2023-05-26 10:30:00,124.54,124.7,124.18,124.52,766799.0,123.7922,123.9512,123.4343,123.7723,766799.0
2023-05-26 10:40:00,124.52,124.8,124.45,124.78,644433.0,123.7723,124.0506,123.7027,124.0307,644433.0
2023-05-26 10:50:00,124.78,124.86,124.5,124.51,643098.0,124.0307,124.1102,123.7524,123.7624,643098.0
2023-05-26 11:00:00,124.51,124.53,124.12,124.13,675064.0,123.7624,123.7822,123.3747,123.3846,675064.0
2023-05-26 11:10:00,124.13,124.3,124.03,124.2,437859.0,123.3846,123.5536,123.2852,123.4542,437859.0
2023-05-26 11:20:00,124.2,124.27,123.98,124.18,561920.0,123.4542,123.5238,123.2355,123.4343,561920.0
2023-05-26 11:30:00,124.18,124.45,124.18,124.38,423742.0,123.4343,123.7027,123.4343,123.6331,423742.0
2023-05-26 11:40:00,124.38,124.72,124.19,124.63,510171.0,123.6331,123.9711,123.4443,123.8816,510171.0
2023-05-26 11:50:00,124.64,124.74,124.56,124.73,466490.0,123.8916,123.991,123.8121,123.981,466490.0
2023-05-26 12:00:00,124.72,125.15,124.72,125.12,1133881.0,123.9711,124.3985,123.9711,124.3687,1133881.0
2023-05-26 12:10:00,125.13,125.21,124.89,125.0,1126589.0,124.3786,124.4581,124.1401,124.2494,1126589.0
2023-05-26 12:20:00,124.99,125.26,124.88,125.03,500274.0,124.2395,124.5078,124.1301,124.2792,500274.0
2023-05-26 12:30:00,125.02,125.04,124.81,124.99,370637.0,124.2693,124.2892,124.0605,124.2395,370637.0
2023-05-26 12:40:00,124.98,125.12,124.96,125.11,355422.0,124.2295,124.3687,124.2096,124.3587,355422.0
2023-05-26 12:50:00,125.11,125.18,125.05,125.11,476849.0,124.3587,124.4283,124.2991,124.3587,476849.0
2023-05-26 13:00:00,125.11,125.22,124.93,124.98,608951.0,124.3587,124.4681,124.1798,124.2295,608951.0
2023-05-26 13:10:00,124.98,125.07,124.75,124.88,402710.0,124.2295,124.319,124.0009,124.1301,402710.0
2023-05-26 13:20:00,124.88,125.02,124.58,124.65,351727.0,124.1301,124.2693,123.8319,123.9015,351727.0
2023-05-26 13:30:00,124.65,124.73,124.46,124.7,533608.0,123.9015,123.981,123.7127,123.9512,533608.0
2023-05-26 13:40:00,124.72,124.79,124.51,124.79,337074.0,123.9711,124.0407,123.7624,124.0407,337074.0
2023-05-26 13:50:00,124.78,124.81,124.59,124.62,301849.0,124.0307,124.0605,123.8419,123.8717,301849.0
2023-05-26 14:00:00,124.62,124.64,124.21,124.24,390903.0,123.8717,123.8916,123.4642,123.494,390903.0
2023-05-26 14:10:00,124.24,124.51,124.22,124.43,251682.0,123.494,123.7624,123.4741,123.6828,251682.0
2023-05-26 14:20:00,124.42,124.55,124.31,124.34,226474.0,123.6729,123.8021,123.5636,123.5934,226474.0
2023-05-26 14:30:00,124.34,124.51,124.23,124.41,343479.0,123.5934,123.7624,123.484,123.663,343479.0
2023-05-26 14:40:00,124.41,124.57,124.25,124.54,522685.0,123.663,123.822,123.5039,123.7922,522685.0
2023-05-26 14:50:00,124.54,124.64,124.29,124.39,378862.0,123.7922,123.8916,123.5437,123.6431,378862.0
2023-05-26 15:00:00,124.4,124.55,124.32,124.51,406856.0,123.653,123.8021,123.5735,123.7624,406856.0
2023-05-26 15:10:00,124.52,124.61,124.45,124.5,531647.0,123.7723,123.8618,123.7027,123.7524,531647.0
2023-05-26 15:20:00,124.49,124.78,124.49,124.67,524805.0,123.7425,124.0307,123.7425,123.9214,524805.0
2023-05-26 15:30:00,124.66,124.77,124.61,124.72,741345.0,123.9115,124.0208,123.8618,123.9711,741345.0
2023-05-26 15:40:00,124.73,124.9,124.56,124.73,929261.0,123.981,124.15,123.8121,123.981,929261.0
2023-05-26 15:50:00,124.73,124.85,124.52,124.6,2335793.0,123.981,124.1003,123.7723,123.8518,2335793.0
2023-05-30 09:30:00,125.63,125.66,122.87,124.07,2797851.0,124.8756,124.9054,122.1322,123.325,2797851.0
2023-05-30 09:40:00,124.07,124.5,122.17,122.25,2205295.0,123.325,123.7524,121.4364,121.5159,2205295.0
2023-05-30 09:50:00,122.24,122.75,122.0,122.55,1529055.0,121.506,122.0129,121.2674,121.8141,1529055.0
2023-05-30 10:00:00,122.55,123.2,122.21,122.8,1087432.0,121.8141,122.4602,121.4762,122.0626,1087432.0
2023-05-30 10:10:00,122.8,123.01,122.57,122.61,798592.0,122.0626,122.2714,121.834,121.8738,798592.0
2023-05-30 10:20:00,122.6,123.57,122.52,123.36,805606.0,121.8638,122.828,121.7843,122.6193,805606.0
2023-05-30 10:30:00,123.38,123.86,123.1,123.72,781983.0,122.6391,123.1163,122.3608,122.9771,781983.0
2023-05-30 10:40:00,123.73,124.0,123.52,123.96,438214.0,122.987,123.2554,122.7783,123.2157,438214.0
2023-05-30 10:50:00,123.95,124.3,123.91,124.14,727946.0,123.2057,123.5536,123.166,123.3946,727946.0
2023-05-30 11:00:00,124.13,124.51,124.03,124.41,423245.0,123.3846,123.7624,123.2852,123.663,423245.0
2023-05-30 11:10:00,124.4,124.47,124.17,124.26,380016.0,123.653,123.7226,123.4244,123.5139,380016.0
2023-05-30 11:20:00,124.26,124.27,123.61,124.08,472367.0,123.5139,123.5238,122.8678,123.3349,472367.0
2023-05-30 11:30:00,124.08,124.49,123.94,124.47,358666.0,123.3349,123.7425,123.1958,123.7226,358666.0
2023-05-30 11:40:00,124.49,124.54,124.15,124.27,252275.0,123.7425,123.7922,123.4045,123.5238,252275.0
2023-05-30 11:50:00,124.27,124.3,123.87,123.92,229225.0,123.5238,123.5536,123.1262,123.1759,229225.0
2023-05-30 12:00:00,123.92,124.18,123.87,124.04,298201.0,123.1759,123.4343,123.1262,123.2952,298201.0
2023-05-30 12:10:00,124.05,124.18,123.92,123.94,273477.0,123.3051,123.4343,123.1759,123.1958,273477.0
2023-05-30 12:20:00,123.94,124.24,123.84,124.08,331809.0,123.1958,123.494,123.0964,123.3349,331809.0
2023-05-30 12:30:00,124.09,124.25,123.78,123.84,293969.0,123.3449,123.5039,123.0367,123.0964,293969.0
2023-05-30 12:40:00,123.84,124.09,123.71,124.03,214927.0,123.0964,123.3449,122.9672,123.2852,214927.0
2023-05-30 12:50:00,124.04,124.34,124.03,124.3,252245.0,123.2952,123.5934,123.2852,123.5536,252245.0
2023-05-30 13:00:00,124.3,124.31,123.72,123.79,330107.0,123.5536,123.5636,122.9771,123.0467,330107.0
2023-05-30 13:10:00,123.8,123.9,123.51,123.52,227686.0,123.0566,123.156,122.7684,122.7783,227686.0
2023-05-30 13:20:00,123.52,123.53,123.28,123.3,309369.0,122.7783,122.7882,122.5397,122.5596,309369.0
2023-05-30 13:30:00,123.28,123.45,123.12,123.15,352176.0,122.5397,122.7087,122.3807,122.4105,352176.0
2023-05-30 13:40:00,123.15,123.16,122.93,123.0,333303.0,122.4105,122.4205,122.1918,122.2614,333303.0
2023-05-30 13:50:00,123.01,123.06,122.58,122.67,437712.0,122.2714,122.3211,121.8439,121.9334,437712.0
2023-05-30 14:00:00,122.68,122.74,122.53,122.6,352313.0,121.9433,122.003,121.7942,121.8638,352313.0
2023-05-30 14:10:00,122.59,122.91,122.58,122.88,416245.0,121.8539,122.172,121.8439,122.1421,416245.0
2023-05-30 14:20:00,122.89,123.45,122.87,123.39,423901.0,122.1521,122.7087,122.1322,122.6491,423901.0
2023-05-30 14:30:00,123.39,123.77,123.38,123.73,453321.0,122.6491,123.0268,122.6391,122.987,453321.0
2023-05-30 14:40:00,123.73,124.05,123.69,124.02,467099.0,122.987,123.3051,122.9473,123.2753,467099.0
2023-05-30 14:50:00,124.03,124.16,123.88,123.92,465906.0,123.2852,123.4145,123.1361,123.1759,465906.0
2023-05-30 15:00:00,123.91,123.94,123.68,123.83,401243.0,123.166,123.1958,122.9373,123.0864,401243.0
2023-05-30 15:10:00,123.83,123.84,123.62,123.81,289690.0,123.0864,123.0964,122.8777,123.0666,289690.0
2023-05-30 15:20:00,123.81,123.85,123.67,123.75,226374.0,123.0666,123.1063,122.9274,123.0069,226374.0
2023-05-30 15:30:00,123.75,123.99,123.74,123.87,371487.0,123.0069,123.2455,122.997,123.1262,371487.0
2023-05-30 15:40:00,123.86,123.94,123.68,123.84,482532.0,123.1163,123.1958,122.9373,123.0964,482532.0
2023-05-30 15:50:00,123.84,123.88,123.41,123.68,1762943.0,123.0964,123.1361,122.669,122.9373,1762943.0
2023-05-31 09:30:00,122.71,123.14,122.5,123.08,1212665.0,121.9732,122.4006,121.7644,122.3409,1212665.0
2023-05-31 09:40:00,123.06,123.62,123.0,123.62,579975.0,122.3211,122.8777,122.2614,122.8777,579975.0
2023-05-31 09:50:00,123.6,123.6,122.99,123.11,488994.0,122.8578,122.8578,122.2515,122.3708,488994.0
2023-05-31 10:00:00,123.12,124.07,123.0,124.05,916469.0,122.3807,123.325,122.2614,123.3051,916469.0
2023-05-31 10:10:00,124.05,124.05,123.17,123.32,915507.0,123.3051,123.3051,122.4304,122.5795,915507.0
2023-05-31 10:20:00,123.31,123.32,122.74,122.96,659367.0,122.5696,122.5795,122.003,122.2217,659367.0
2023-05-31 10:30:00,122.97,123.42,122.9,123.02,466660.0,122.2316,122.6789,122.162,122.2813,466660.0
2023-05-31 10:40:00,123.02,123.29,122.94,123.19,256450.0,122.2813,122.5497,122.2018,122.4503,256450.0
2023-05-31 10:50:00,123.19,123.38,123.06,123.27,398401.0,122.4503,122.6391,122.3211,122.5298,398401.0
2023-05-31 11:00:00,123.28,123.37,122.99,123.07,310021.0,122.5397,122.6292,122.2515,122.331,310021.0
2023-05-31 11:10:00,123.08,123.29,122.93,122.97,301708.0,122.3409,122.5497,122.1918,122.2316,301708.0
2023-05-31 11:20:00,122.97,123.16,122.83,122.92,385394.0,122.2316,122.4205,122.0924,122.1819,385394.0
2023-05-31 11:30:00,122.91,123.02,122.82,122.94,257837.0,122.172,122.2813,122.0825,122.2018,257837.0
2023-05-31 11:40:00,122.94,123.31,122.91,123.31,318223.0,122.2018,122.5696,122.172,122.5696,318223.0
2023-05-31 11:50:00,123.31,123.51,123.16,123.26,341665.0,122.5696,122.7684,122.4205,122.5199,341665.0
2023-05-31 12:00:00,123.26,123.48,123.11,123.29,366737.0,122.5199,122.7385,122.3708,122.5497,366737.0
2023-05-31 12:10:00,123.29,123.47,123.06,123.14,225937.0,122.5497,122.7286,122.3211,122.4006,225937.0
2023-05-31 12:20:00,123.14,123.17,122.98,123.0,161521.0,122.4006,122.4304,122.2415,122.2614,161521.0
2023-05-31 12:30:00,123.0,123.21,122.85,122.86,205771.0,122.2614,122.4702,122.1123,122.1223,205771.0
2023-05-31 12:40:00,122.87,123.16,122.81,123.08,227719.0,122.1322,122.4205,122.0726,122.3409,227719.0
2023-05-31 12:50:00,123.07,123.14,122.84,123.05,236637.0,122.331,122.4006,122.1024,122.3111,236637.0
2023-05-31 13:00:00,123.05,123.15,122.97,123.06,143306.0,122.3111,122.4105,122.2316,122.3211,143306.0
2023-05-31 13:10:00,123.07,123.16,123.05,123.07,136920.0,122.331,122.4205,122.3111,122.331,136920.0
2023-05-31 13:20:00,123.06,123.28,123.02,123.27,172379.0,122.3211,122.5397,122.2813,122.5298,172379.0
2023-05-31 13:30:00,123.28,123.58,123.27,123.51,242050.0,122.5397,122.8379,122.5298,122.7684,242050.0
2023-05-31 13:40:00,123.51,123.72,123.22,123.24,358135.0,122.7684,122.9771,122.4801,122.5,358135.0
2023-05-31 13:50:00,123.25,123.38,123.19,123.32,269226.0,122.5099,122.6391,122.4503,122.5795,269226.0
2023-05-31 14:00:00,123.33,123.4,123.19,123.29,220684.0,122.5894,122.659,122.4503,122.5497,220684.0
2023-05-31 14:10:00,123.3,123.36,123.1,123.22,225494.0,122.5596,122.6193,122.3608,122.4801,225494.0
2023-05-31 14:20:00,123.22,123.24,122.88,123.14,364062.0,122.4801,122.5,122.1421,122.4006,364062.0
2023-05-31 14:30:00,123.14,123.27,123.03,123.25,245569.0,122.4006,122.5298,122.2912,122.5099,245569.0
2023-05-31 14:40:00,123.25,123.36,123.09,123.09,314577.0,122.5099,122.6193,122.3509,122.3509,314577.0
2023-05-31 14:50:00,123.09,123.15,122.86,123.07,261412.0,122.3509,122.4105,122.1223,122.331,261412.0
2023-05-31 15:00:00,123.08,123.08,122.79,122.82,245912.0,122.3409,122.3409,122.0527,122.0825,245912.0
2023-05-31 15:10:00,122.83,123.09,122.75,123.07,240579.0,122.0924,122.3509,122.0129,122.331,240579.0
2023-05-31 15:20:00,123.08,123.31,123.06,123.29,343290.0,122.3409,122.5696,122.3211,122.5497,343290.0
2023-05-31 15:30:00,123.3,123.55,123.22,123.42,392278.0,122.5596,122.8081,122.4801,122.6789,392278.0
2023-05-31 15:40:00,123.42,123.73,123.38,123.71,592253.0,122.6789,122.987,122.6391,122.9672,592253.0
2023-05-31 15:50:00,123.71,123.74,122.51,122.97,3976057.0,122.9672,122.997,121.7744,122.2316,3976057.0
2023-06-01 09:30:00,122.79,123.75,122.62,123.3,1300086.0,122.0527,123.0069,121.8837,122.5596,1300086.0
2023-06-01 09:40:00,123.3,124.38,123.3,124.28,888365.0,122.5596,123.6331,122.5596,123.5337,888365.0
2023-06-01 09:50:00,124.28,124.42,123.74,123.86,781649.0,123.5337,123.6729,122.997,123.1163,781649.0
2023-06-01 10:00:00,123.87,124.02,123.74,123.82,710774.0,123.1262,123.2753,122.997,123.0765,710774.0
2023-06-01 10:10:00,123.82,123.83,123.22,123.22,500038.0,123.0765,123.0864,122.4801,122.4801,500038.0
2023-06-01 10:20:00,123.22,123.37,123.09,123.3,555824.0,122.4801,122.6292,122.3509,122.5596,555824.0
2023-06-01 10:30:00,123.31,123.44,122.81,123.07,597439.0,122.5696,122.6988,122.0726,122.331,597439.0
2023-06-01 10:40:00,123.07,123.76,123.05,123.73,655902.0,122.331,123.0169,122.3111,122.987,655902.0
2023-06-01 10:50:00,123.74,123.75,123.14,123.15,386928.0,122.997,123.0069,122.4006,122.4105,386928.0
2023-06-01 11:00:00,123.15,123.32,122.86,123.02,469661.0,122.4105,122.5795,122.1223,122.2813,469661.0
2023-06-01 11:10:00,123.04,123.42,122.98,123.09,367091.0,122.3012,122.6789,122.2415,122.3509,367091.0
2023-06-01 11:20:00,123.08,123.18,122.83,122.97,444018.0,122.3409,122.4403,122.0924,122.2316,444018.0
2023-06-01 11:30:00,122.97,123.25,122.82,122.94,394706.0,122.2316,122.5099,122.0825,122.2018,394706.0
2023-06-01 11:40:00,122.94,123.12,122.81,123.06,491933.0,122.2018,122.3807,122.0726,122.3211,491933.0
2023-06-01 11:50:00,123.07,123.2,122.96,123.18,433263.0,122.331,122.4602,122.2217,122.4403,433263.0
2023-06-01 12:00:00,123.19,123.33,123.06,123.13,470629.0,122.4503,122.5894,122.3211,122.3906,470629.0
2023-06-01 12:10:00,123.13,123.35,123.13,123.18,419375.0,122.3906,122.6093,122.3906,122.4403,419375.0
2023-06-01 12:20:00,123.19,123.35,123.13,123.2,318935.0,122.4503,122.6093,122.3906,122.4602,318935.0
2023-06-01 12:30:00,123.21,123.33,123.11,123.28,290285.0,122.4702,122.5894,122.3708,122.5397,290285.0
2023-06-01 12:40:00,123.28,123.38,123.16,123.26,380047.0,122.5397,122.6391,122.4205,122.5199,380047.0
2023-06-01 12:50:00,123.27,123.29,123.07,123.09,384045.0,122.5298,122.5497,122.331,122.3509,384045.0
2023-06-01 13:00:00,123.09,123.16,122.88,123.01,401302.0,122.3509,122.4205,122.1421,122.2714,401302.0
2023-06-01 13:10:00,123.01,123.22,122.98,123.21,310068.0,122.2714,122.4801,122.2415,122.4702,310068.0
2023-06-01 13:20:00,123.21,123.27,123.04,123.08,425739.0,122.4702,122.5298,122.3012,122.3409,425739.0
2023-06-01 13:30:00,123.08,123.51,122.99,123.33,421036.0,122.3409,122.7684,122.2515,122.5894,421036.0
2023-06-01 13:40:00,123.32,123.35,123.19,123.32,251612.0,122.5795,122.6093,122.4503,122.5795,251612.0
2023-06-01 13:50:00,123.33,123.33,123.22,123.31,188116.0,122.5894,122.5894,122.4801,122.5696,188116.0
2023-06-01 14:00:00,123.31,123.51,123.2,123.42,313606.0,122.5696,122.7684,122.4602,122.6789,313606.0
2023-06-01 14:10:00,123.41,123.49,123.29,123.32,243099.0,122.669,122.7485,122.5497,122.5795,243099.0
2023-06-01 14:20:00,123.32,123.48,123.31,123.46,182034.0,122.5795,122.7385,122.5696,122.7187,182034.0
2023-06-01 14:30:00,123.46,123.56,123.34,123.38,278569.0,122.7187,122.8181,122.5994,122.6391,278569.0
2023-06-01 14:40:00,123.38,123.45,123.31,123.41,227106.0,122.6391,122.7087,122.5696,122.669,227106.0
2023-06-01 14:50:00,123.41,123.52,123.35,123.36,265820.0,122.669,122.7783,122.6093,122.6193,265820.0
2023-06-01 15:00:00,123.36,123.52,123.31,123.47,314417.0,122.6193,122.7783,122.5696,122.7286,314417.0
2023-06-01 15:10:00,123.47,123.55,123.43,123.44,338055.0,122.7286,122.8081,122.6888,122.6988,338055.0
2023-06-01 15:20:00,123.44,123.46,123.14,123.17,455154.0,122.6988,122.7187,122.4006,122.4304,455154.0
2023-06-01 15:30:00,123.18,123.18,122.88,122.95,857948.0,122.4403,122.4403,122.1421,122.2117,857948.0
2023-06-01 15:40:00,122.95,123.33,122.87,123.32,843679.0,122.2117,122.5894,122.1322,122.5795,843679.0
2023-06-01 15:50:00,123.31,123.91,123.13,123.72,2143533.0,122.5696,123.166,122.3906,122.9771,2143533.0
2023-06-02 09:30:00,123.99,125.87,123.87,125.82,2245306.0,123.2455,125.1142,123.1262,125.0645,2245306.0
2023-06-02 09:40:00,125.85,126.15,124.63,124.7,1162648.0,125.0943,125.3925,123.8816,123.9512,1162648.0
2023-06-02 09:50:00,124.69,124.73,123.9,123.9,786124.0,123.9413,123.981,123.156,123.156,786124.0
2023-06-02 10:00:00,123.93,124.33,123.76,124.06,581869.0,123.1858,123.5834,123.0169,123.3151,581869.0
2023-06-02 10:10:00,124.04,124.62,124.01,124.56,423780.0,123.2952,123.8717,123.2654,123.8121,423780.0
2023-06-02 10:20:00,124.55,124.57,124.1,124.32,453586.0,123.8021,123.822,123.3548,123.5735,453586.0
2023-06-02 10:30:00,124.33,124.49,124.14,124.38,314925.0,123.5834,123.7425,123.3946,123.6331,314925.0
2023-06-02 10:40:00,124.4,124.84,124.33,124.66,489643.0,123.653,124.0904,123.5834,123.9115,489643.0
2023-06-02 10:50:00,124.65,125.16,124.5,125.07,654915.0,123.9015,124.4084,123.7524,124.319,654915.0
2023-06-02 11:00:00,125.09,125.33,124.97,125.09,634377.0,124.3389,124.5774,124.2196,124.3389,634377.0
2023-06-02 11:10:00,125.11,125.21,124.94,125.03,363592.0,124.3587,124.4581,124.1898,124.2792,363592.0
2023-06-02 11:20:00,125.02,125.23,124.91,124.91,300879.0,124.2693,124.478,124.1599,124.1599,300879.0
2023-06-02 11:30:00,124.92,125.09,124.65,124.65,291227.0,124.1699,124.3389,123.9015,123.9015,291227.0
2023-06-02 11:40:00,124.65,124.93,124.61,124.68,276426.0,123.9015,124.1798,123.8618,123.9313,276426.0
2023-06-02 11:50:00,124.69,125.09,124.6,125.06,284082.0,123.9413,124.3389,123.8518,124.309,284082.0
2023-06-02 12:00:00,125.04,125.09,124.75,124.91,270007.0,124.2892,124.3389,124.0009,124.1599,270007.0
2023-06-02 12:10:00,124.92,124.97,124.6,124.67,221373.0,124.1699,124.2196,123.8518,123.9214,221373.0
2023-06-02 12:20:00,124.66,124.85,124.61,124.73,215024.0,123.9115,124.1003,123.8618,123.981,215024.0
2023-06-02 12:30:00,124.77,124.96,124.72,124.87,172109.0,124.0208,124.2096,123.9711,124.1202,172109.0
2023-06-02 12:40:00,124.88,125.13,124.81,125.06,238781.0,124.1301,124.3786,124.0605,124.309,238781.0
2023-06-02 12:50:00,125.07,125.28,125.07,125.23,274166.0,124.319,124.5277,124.319,124.478,274166.0
2023-06-02 13:00:00,125.24,125.36,125.07,125.31,294109.0,124.488,124.6072,124.319,124.5575,294109.0
2023-06-02 13:10:00,125.32,125.34,125.03,125.08,210888.0,124.5675,124.5874,124.2792,124.3289,210888.0
2023-06-02 13:20:00,125.08,125.15,125.01,125.08,179080.0,124.3289,124.3985,124.2593,124.3289,179080.0
2023-06-02 13:30:00,125.08,125.13,124.93,125.13,215145.0,124.3289,124.3786,124.1798,124.3786,215145.0
2023-06-02 13:40:00,125.13,125.15,124.74,124.93,221123.0,124.3786,124.3985,123.991,124.1798,221123.0
2023-06-02 13:50:00,124.93,124.93,124.78,124.9,124814.0,124.1798,124.1798,124.0307,124.15,124814.0
2023-06-02 14:00:00,124.92,124.99,124.69,124.93,204804.0,124.1699,124.2395,123.9413,124.1798,204804.0
2023-06-02 14:10:00,124.93,124.93,124.71,124.82,175873.0,124.1798,124.1798,123.9612,124.0705,175873.0
2023-06-02 14:20:00,124.82,124.98,124.75,124.85,226093.0,124.0705,124.2295,124.0009,124.1003,226093.0
2023-06-02 14:30:00,124.84,125.07,124.71,125.02,228290.0,124.0904,124.319,123.9612,124.2693,228290.0
2023-06-02 14:40:00,125.02,125.08,124.91,125.05,218452.0,124.2693,124.3289,124.1599,124.2991,218452.0
2023-06-02 14:50:00,125.05,125.12,124.96,125.07,260930.0,124.2991,124.3687,124.2096,124.319,260930.0
2023-06-02 15:00:00,125.06,125.21,125.0,125.06,301168.0,124.309,124.4581,124.2494,124.309,301168.0
2023-06-02 15:10:00,125.06,125.11,125.0,125.07,241295.0,124.309,124.3587,124.2494,124.319,241295.0
2023-06-02 15:20:00,125.07,125.1,124.9,125.01,428287.0,124.319,124.3488,124.15,124.2593,428287.0
2023-06-02 15:30:00,125.01,125.05,124.87,124.97,417527.0,124.2593,124.2991,124.1202,124.2196,417527.0
2023-06-02 15:40:00,124.98,125.02,124.71,124.89,669917.0,124.2295,124.2693,123.9612,124.1401,669917.0
2023-06-02 15:50:00,124.89,124.92,124.5,124.69,1523835.0,124.1401,124.1699,123.7524,123.9413,1523835.0
2023-06-05 09:30:00,124.01,125.14,123.84,125.07,1084514.0,123.2654,124.3886,123.0964,124.319,1084514.0
2023-06-05 09:40:00,125.07,126.13,125.05,125.93,898367.0,124.319,125.3726,124.2991,125.1738,898367.0
2023-06-05 09:50:00,125.94,126.11,125.3,125.93,654681.0,125.1838,125.3527,124.5476,125.1738,654681.0
2023-06-05 10:00:00,125.94,126.86,125.78,126.68,1327784.0,125.1838,126.0982,125.0247,125.9193,1327784.0
2023-06-05 10:10:00,126.69,126.99,126.17,126.3,780033.0,125.9293,126.2275,125.4124,125.5416,780033.0
2023-06-05 10:20:00,126.31,126.38,125.91,126.05,532527.0,125.5515,125.6211,125.1539,125.2931,532527.0
2023-06-05 10:30:00,126.05,126.47,125.89,126.11,588815.0,125.2931,125.7106,125.1341,125.3527,588815.0
2023-06-05 10:40:00,126.11,126.79,126.01,126.67,520632.0,125.3527,126.0287,125.2533,125.9094,520632.0
2023-06-05 10:50:00,126.66,126.81,126.51,126.69,504430.0,125.8994,126.0485,125.7503,125.9293,504430.0
2023-06-05 11:00:00,126.69,126.85,126.47,126.67,439420.0,125.9293,126.0883,125.7106,125.9094,439420.0
2023-06-05 11:10:00,126.68,127.16,126.59,126.98,1140992.0,125.9193,126.3964,125.8299,126.2175,1140992.0
2023-06-05 11:20:00,126.97,127.22,126.72,127.14,480792.0,126.2076,126.4561,125.9591,126.3766,480792.0
2023-06-05 11:30:00,127.15,127.43,127.11,127.33,614532.0,126.3865,126.6648,126.3467,126.5654,614532.0
2023-06-05 11:40:00,127.33,127.37,126.93,127.13,393742.0,126.5654,126.6052,126.1678,126.3666,393742.0
2023-06-05 11:50:00,127.14,127.25,126.87,126.88,278321.0,126.3766,126.4859,126.1082,126.1181,278321.0
2023-06-05 12:00:00,126.88,127.01,126.71,126.94,475425.0,126.1181,126.2473,125.9491,126.1778,475425.0
2023-06-05 12:10:00,126.95,127.09,126.9,126.96,207066.0,126.1877,126.3269,126.138,126.1976,207066.0
2023-06-05 12:20:00,126.96,126.99,126.75,126.91,368778.0,126.1976,126.2275,125.9889,126.1479,368778.0
2023-06-05 12:30:00,126.91,126.94,126.72,126.75,243150.0,126.1479,126.1778,125.9591,125.9889,243150.0
2023-06-05 12:40:00,126.76,126.85,126.6,126.83,263748.0,125.9988,126.0883,125.8398,126.0684,263748.0
2023-06-05 12:50:00,126.85,127.14,126.84,127.11,275919.0,126.0883,126.3766,126.0784,126.3467,275919.0
2023-06-05 13:00:00,127.11,127.26,127.06,127.11,283713.0,126.3467,126.4958,126.297,126.3467,283713.0
2023-06-05 13:10:00,127.09,127.1,126.89,127.01,301055.0,126.3269,126.3368,126.1281,126.2473,301055.0
2023-06-05 13:20:00,127.0,127.01,126.66,126.75,222796.0,126.2374,126.2473,125.8994,125.9889,222796.0
2023-06-05 13:30:00,126.76,126.89,126.51,126.76,292873.0,125.9988,126.1281,125.7503,125.9988,292873.0
2023-06-05 13:40:00,126.75,126.75,126.41,126.43,318126.0,125.9889,125.9889,125.6509,125.6708,318126.0
2023-06-05 13:50:00,126.42,126.58,126.29,126.56,270569.0,125.6609,125.8199,125.5317,125.8,270569.0
2023-06-05 14:00:00,126.55,126.62,126.35,126.42,383263.0,125.7901,125.8597,125.5913,125.6609,383263.0
2023-06-05 14:10:00,126.43,126.43,125.95,126.23,434028.0,125.6708,125.6708,125.1937,125.472,434028.0
2023-06-05 14:20:00,126.24,126.43,126.15,126.27,294237.0,125.482,125.6708,125.3925,125.5118,294237.0
2023-06-05 14:30:00,126.27,126.31,125.58,125.87,528218.0,125.5118,125.5515,124.8259,125.1142,528218.0
2023-06-05 14:40:00,125.87,126.06,125.73,125.76,250013.0,125.1142,125.303,124.975,125.0048,250013.0
2023-06-05 14:50:00,125.76,126.23,125.61,126.08,367701.0,125.0048,125.472,124.8557,125.3229,367701.0
2023-06-05 15:00:00,126.09,126.13,125.53,125.69,464105.0,125.3329,125.3726,124.7762,124.9353,464105.0
2023-06-05 15:10:00,125.69,126.1,125.65,126.07,371092.0,124.9353,125.3428,124.8955,125.313,371092.0
2023-06-05 15:20:00,126.07,126.27,126.03,126.21,275272.0,125.313,125.5118,125.2732,125.4521,275272.0
2023-06-05 15:30:00,126.21,126.25,126.05,126.21,349632.0,125.4521,125.4919,125.2931,125.4521,349632.0
2023-06-05 15:40:00,126.2,126.28,126.08,126.19,379296.0,125.4422,125.5217,125.3229,125.4323,379296.0
2023-06-05 15:50:00,126.19,126.29,125.93,126.02,1087951.0,125.4323,125.5317,125.1738,125.2633,1087951.0
2023-06-06 09:30:00,126.06,126.1,125.36,125.85,1339533.0,125.303,125.3428,124.6072,125.0943,1339533.0
2023-06-06 09:40:00,125.83,126.46,125.59,126.36,714109.0,125.0744,125.7006,124.8359,125.6012,714109.0
2023-06-06 09:50:00,126.35,126.35,125.69,126.11,569658.0,125.5913,125.5913,124.9353,125.3527,569658.0
2023-06-06 10:00:00,126.11,126.39,125.88,126.25,659753.0,125.3527,125.6311,125.1241,125.4919,659753.0
2023-06-06 10:10:00,126.26,126.66,126.25,126.6,513067.0,125.5018,125.8994,125.4919,125.8398,513067.0
2023-06-06 10:20:00,126.6,127.1,126.55,127.05,584596.0,125.8398,126.3368,125.7901,126.2871,584596.0
2023-06-06 10:30:00,127.05,127.3,126.94,127.17,602603.0,126.2871,126.5356,126.1778,126.4064,602603.0
2023-06-06 10:40:00,127.17,127.77,127.13,127.77,847573.0,126.4064,127.0028,126.3666,127.0028,847573.0
2023-06-06 10:50:00,127.75,127.81,127.03,127.17,716101.0,126.9829,127.0425,126.2672,126.4064,716101.0
2023-06-06 11:00:00,127.18,127.42,127.02,127.18,495949.0,126.4163,126.6549,126.2573,126.4163,495949.0
2023-06-06 11:10:00,127.18,127.41,127.08,127.3,390503.0,126.4163,126.6449,126.3169,126.5356,390503.0
2023-06-06 11:20:00,127.31,127.32,126.67,126.98,428888.0,126.5455,126.5555,125.9094,126.2175,428888.0
2023-06-06 11:30:00,126.97,127.15,126.95,127.11,219319.0,126.2076,126.3865,126.1877,126.3467,219319.0
2023-06-06 11:40:00,127.11,127.39,127.02,127.2,246688.0,126.3467,126.6251,126.2573,126.4362,246688.0
2023-06-06 11:50:00,127.21,127.73,127.18,127.71,344125.0,126.4461,126.963,126.4163,126.9431,344125.0
2023-06-06 12:00:00,127.73,127.84,127.64,127.75,412116.0,126.963,127.0724,126.8736,126.9829,412116.0
2023-06-06 12:10:00,127.76,127.87,127.69,127.87,345922.0,126.9928,127.1022,126.9233,127.1022,345922.0
2023-06-06 12:20:00,127.86,127.87,127.43,127.63,405612.0,127.0922,127.1022,126.6648,126.8636,405612.0
2023-06-06 12:30:00,127.63,127.76,127.51,127.64,299287.0,126.8636,126.9928,126.7443,126.8736,299287.0
2023-06-06 12:40:00,127.63,127.64,127.41,127.51,319548.0,126.8636,126.8736,126.6449,126.7443,319548.0
2023-06-06 12:50:00,127.49,127.61,127.33,127.42,264314.0,126.7245,126.8437,126.5654,126.6549,264314.0
2023-06-06 13:00:00,127.43,127.86,127.39,127.85,267317.0,126.6648,127.0922,126.6251,127.0823,267317.0
2023-06-06 13:10:00,127.85,128.13,127.83,128.11,675514.0,127.0823,127.3606,127.0624,127.3407,675514.0
2023-06-06 13:20:00,128.11,128.28,127.82,128.28,553185.0,127.3407,127.5097,127.0525,127.5097,553185.0
2023-06-06 13:30:00,128.27,128.29,127.97,128.03,382370.0,127.4998,127.5197,127.2016,127.2612,382370.0
2023-06-06 13:40:00,128.03,128.06,127.51,127.56,453910.0,127.2612,127.291,126.7443,126.794,453910.0
2023-06-06 13:50:00,127.56,127.72,127.36,127.47,336058.0,126.794,126.9531,126.5952,126.7046,336058.0
2023-06-06 14:00:00,127.48,127.69,127.42,127.68,306998.0,126.7145,126.9233,126.6549,126.9133,306998.0
2023-06-06 14:10:00,127.7,127.72,127.43,127.47,180264.0,126.9332,126.9531,126.6648,126.7046,180264.0
2023-06-06 14:20:00,127.47,127.77,127.38,127.75,322959.0,126.7046,127.0028,126.6151,126.9829,322959.0
2023-06-06 14:30:00,127.73,127.82,127.65,127.75,375582.0,126.963,127.0525,126.8835,126.9829,375582.0
2023-06-06 14:40:00,127.74,127.79,127.53,127.69,260422.0,126.973,127.0227,126.7642,126.9233,260422.0
2023-06-06 14:50:00,127.7,128.0,127.68,127.93,402187.0,126.9332,127.2314,126.9133,127.1618,402187.0
2023-06-06 15:00:00,127.93,128.14,127.89,128.13,437698.0,127.1618,127.3706,127.1221,127.3606,437698.0
2023-06-06 15:10:00,128.14,128.14,127.81,127.87,314540.0,127.3706,127.3706,127.0425,127.1022,314540.0
2023-06-06 15:20:00,127.88,127.88,127.62,127.66,356429.0,127.1121,127.1121,126.8537,126.8934,356429.0
2023-06-06 15:30:00,127.67,127.67,127.18,127.28,550640.0,126.9034,126.9034,126.4163,126.5157,550640.0
2023-06-06 15:40:00,127.28,127.48,127.14,127.32,557272.0,126.5157,126.7145,126.3766,126.5555,557272.0
2023-06-06 15:50:00,127.31,127.55,127.29,127.3,1257773.0,126.5455,126.7841,126.5257,126.5356,1257773.0
2023-06-07 09:30:00,127.02,129.04,126.89,128.59,2011321.0,126.2573,128.2651,126.1281,127.8179,2011321.0
2023-06-07 09:40:00,128.56,128.69,128.16,128.2,866737.0,127.788,127.9173,127.3904,127.4302,866737.0
2023-06-07 09:50:00,128.21,128.28,127.31,127.62,724749.0,127.4401,127.5097,126.5455,126.8537,724749.0
2023-06-07 10:00:00,127.62,127.83,126.98,127.01,546523.0,126.8537,127.0624,126.2175,126.2473,546523.0
2023-06-07 10:10:00,127.0,127.02,126.59,126.7,687097.0,126.2374,126.2573,125.8299,125.9392,687097.0
2023-06-07 10:20:00,126.69,126.76,125.63,125.73,1118259.0,125.9293,125.9988,124.8756,124.975,1118259.0
2023-06-07 10:30:00,125.72,126.0,125.51,125.84,684024.0,124.9651,125.2434,124.7563,125.0844,684024.0
2023-06-07 10:40:00,125.84,125.97,125.13,125.15,584445.0,125.0844,125.2136,124.3786,124.3985,584445.0
2023-06-07 10:50:00,125.15,125.26,124.13,124.28,1297462.0,124.3985,124.5078,123.3846,123.5337,1297462.0
2023-06-07 11:00:00,124.28,124.79,124.07,124.42,806950.0,123.5337,124.0407,123.325,123.6729,806950.0
2023-06-07 11:10:00,124.42,124.42,123.73,124.08,898331.0,123.6729,123.6729,122.987,123.3349,898331.0
2023-06-07 11:20:00,124.08,124.39,124.01,124.21,590316.0,123.3349,123.6431,123.2654,123.4642,590316.0
2023-06-07 11:30:00,124.22,124.39,123.41,123.48,781674.0,123.4741,123.6431,122.669,122.7385,781674.0
2023-06-07 11:40:00,123.48,123.7,123.2,123.61,901240.0,122.7385,122.9572,122.4602,122.8678,901240.0
2023-06-07 11:50:00,123.6,123.63,123.14,123.18,621860.0,122.8578,122.8876,122.4006,122.4403,621860.0
2023-06-07 12:00:00,123.2,123.79,123.19,123.77,768889.0,122.4602,123.0467,122.4503,123.0268,768889.0
2023-06-07 12:10:00,123.77,123.93,123.17,123.21,670611.0,123.0268,123.1858,122.4304,122.4702,670611.0
2023-06-07 12:20:00,123.2,123.32,122.66,122.68,810760.0,122.4602,122.5795,121.9235,121.9433,810760.0
2023-06-07 12:30:00,122.68,123.09,122.62,122.89,703474.0,121.9433,122.3509,121.8837,122.1521,703474.0
2023-06-07 12:40:00,122.89,123.28,122.86,123.21,546477.0,122.1521,122.5397,122.1223,122.4702,546477.0
2023-06-07 12:50:00,123.21,123.33,122.69,122.78,517139.0,122.4702,122.5894,121.9533,122.0427,517139.0
2023-06-07 13:00:00,122.79,122.97,122.37,122.72,673819.0,122.0527,122.2316,121.6352,121.9831,673819.0
2023-06-07 13:10:00,122.72,122.89,122.14,122.22,614930.0,121.9831,122.1521,121.4066,121.4861,614930.0
2023-06-07 13:20:00,122.22,122.77,122.13,122.67,388402.0,121.4861,122.0328,121.3966,121.9334,388402.0
2023-06-07 13:30:00,122.67,122.73,122.28,122.33,411327.0,121.9334,121.993,121.5457,121.5954,411327.0
2023-06-07 13:40:00,122.32,122.7,122.3,122.59,326986.0,121.5855,121.9632,121.5656,121.8539,326986.0
2023-06-07 13:50:00,122.59,122.85,122.51,122.73,329958.0,121.8539,122.1123,121.7744,121.993,329958.0
2023-06-07 14:00:00,122.74,123.02,122.74,122.95,347739.0,122.003,122.2813,122.003,122.2117,347739.0
2023-06-07 14:10:00,122.96,123.09,122.8,123.01,345931.0,122.2217,122.3509,122.0626,122.2714,345931.0
2023-06-07 14:20:00,123.01,123.14,122.79,122.92,312892.0,122.2714,122.4006,122.0527,122.1819,312892.0
2023-06-07 14:30:00,122.91,122.92,122.34,122.52,615925.0,122.172,122.1819,121.6054,121.7843,615925.0
2023-06-07 14:40:00,122.51,122.62,122.37,122.38,375973.0,121.7744,121.8837,121.6352,121.6451,375973.0
2023-06-07 14:50:00,122.37,122.71,122.27,122.62,325219.0,121.6352,121.9732,121.5358,121.8837,325219.0
2023-06-07 15:00:00,122.61,122.85,122.54,122.79,304751.0,121.8738,122.1123,121.8042,122.0527,304751.0
2023-06-07 15:10:00,122.8,122.8,122.53,122.68,399966.0,122.0626,122.0626,121.7942,121.9433,399966.0
2023-06-07 15:20:00,122.69,122.79,122.36,122.56,487774.0,121.9533,122.0527,121.6253,121.8241,487774.0
2023-06-07 15:30:00,122.56,122.62,122.21,122.22,731965.0,121.8241,121.8837,121.4762,121.4861,731965.0
2023-06-07 15:40:00,122.23,122.5,122.12,122.33,1034274.0,121.496,121.7644,121.3867,121.5954,1034274.0
2023-06-07 15:50:00,122.33,122.8,122.3,122.55,2485481.0,121.5954,122.0626,121.5656,121.8141,2485481.0
2023-06-08 09:30:00,122.23,122.8,121.57,122.27,1347471.0,121.496,122.0626,120.84,121.5358,1347471.0
2023-06-08 09:40:00,122.28,122.67,121.7,121.9,955739.0,121.5457,121.9334,120.9692,121.168,955739.0
2023-06-08 09:50:00,121.9,122.11,121.54,121.95,1156424.0,121.168,121.3768,120.8102,121.2177,1156424.0
2023-06-08 10:00:00,121.95,122.18,121.24,121.91,810086.0,121.2177,121.4463,120.512,121.178,810086.0
2023-06-08 10:10:00,121.94,122.2,121.85,121.99,433856.0,121.2078,121.4662,121.1183,121.2575,433856.0
2023-06-08 10:20:00,121.99,122.2,121.84,122.03,480571.0,121.2575,121.4662,121.1084,121.2972,480571.0
2023-06-08 10:30:00,122.03,122.1,121.64,121.99,413381.0,121.2972,121.3668,120.9096,121.2575,413381.0
2023-06-08 10:40:00,121.99,122.5,121.97,122.33,534673.0,121.2575,121.7644,121.2376,121.5954,534673.0
2023-06-08 10:50:00,122.32,122.64,122.28,122.45,423306.0,121.5855,121.9036,121.5457,121.7147,423306.0
2023-06-08 11:00:00,122.46,122.97,122.35,122.9,543107.0,121.7247,122.2316,121.6153,122.162,543107.0
2023-06-08 11:10:00,122.91,123.02,122.27,122.8,449758.0,122.172,122.2813,121.5358,122.0626,449758.0
2023-06-08 11:20:00,122.81,123.09,122.73,122.86,423467.0,122.0726,122.3509,121.993,122.1223,423467.0
2023-06-08 11:30:00,122.85,122.9,122.65,122.8,305160.0,122.1123,122.162,121.9135,122.0626,305160.0
2023-06-08 11:40:00,122.78,122.82,122.57,122.76,270149.0,122.0427,122.0825,121.834,122.0229,270149.0
2023-06-08 11:50:00,122.76,123.2,122.68,123.04,386051.0,122.0229,122.4602,121.9433,122.3012,386051.0
2023-06-08 12:00:00,123.04,123.14,122.8,122.95,315716.0,122.3012,122.4006,122.0626,122.2117,315716.0
2023-06-08 12:10:00,122.95,123.18,122.94,123.02,266012.0,122.2117,122.4403,122.2018,122.2813,266012.0
2023-06-08 12:20:00,123.02,123.23,123.01,123.06,350261.0,122.2813,122.49,122.2714,122.3211,350261.0
2023-06-08 12:30:00,123.06,123.13,122.71,122.81,360853.0,122.3211,122.3906,121.9732,122.0726,360853.0
2023-06-08 12:40:00,122.82,122.82,122.49,122.57,324924.0,122.0825,122.0825,121.7545,121.834,324924.0
2023-06-08 12:50:00,122.57,122.63,122.38,122.52,377788.0,121.834,121.8936,121.6451,121.7843,377788.0
2023-06-08 13:00:00,122.53,122.7,122.5,122.62,244964.0,121.7942,121.9632,121.7644,121.8837,244964.0
2023-06-08 13:10:00,122.63,122.63,122.43,122.51,207783.0,121.8936,121.8936,121.6948,121.7744,207783.0
2023-06-08 13:20:00,122.52,122.53,122.2,122.2,356777.0,121.7843,121.7942,121.4662,121.4662,356777.0
2023-06-08 13:30:00,122.2,122.25,121.93,121.95,553607.0,121.4662,121.5159,121.1978,121.2177,553607.0
2023-06-08 13:40:00,121.95,122.01,121.79,121.92,320440.0,121.2177,121.2774,121.0587,121.1879,320440.0
2023-06-08 13:50:00,121.92,122.13,121.85,122.06,341841.0,121.1879,121.3966,121.1183,121.3271,341841.0
2023-06-08 14:00:00,122.08,122.13,121.9,122.11,315638.0,121.3469,121.3966,121.168,121.3768,315638.0
2023-06-08 14:10:00,122.11,122.2,121.99,122.2,301854.0,121.3768,121.4662,121.2575,121.4662,301854.0
2023-06-08 14:20:00,122.2,122.21,121.96,122.02,304348.0,121.4662,121.4762,121.2277,121.2873,304348.0
2023-06-08 14:30:00,122.03,122.15,122.02,122.14,365714.0,121.2972,121.4165,121.2873,121.4066,365714.0
2023-06-08 14:40:00,122.14,122.28,122.11,122.19,277995.0,121.4066,121.5457,121.3768,121.4563,277995.0
2023-06-08 14:50:00,122.19,122.25,121.99,122.04,241735.0,121.4563,121.5159,121.2575,121.3072,241735.0
2023-06-08 15:00:00,122.04,122.08,121.95,122.05,263283.0,121.3072,121.3469,121.2177,121.3171,263283.0
2023-06-08 15:10:00,122.06,122.18,122.05,122.09,325916.0,121.3271,121.4463,121.3171,121.3569,325916.0
2023-06-08 15:20:00,122.09,122.11,121.94,121.95,494421.0,121.3569,121.3768,121.2078,121.2177,494421.0
2023-06-08 15:30:00,121.95,122.2,121.9,122.19,473453.0,121.2177,121.4662,121.168,121.4563,473453.0
2023-06-08 15:40:00,122.19,122.26,122.08,122.13,668985.0,121.4563,121.5259,121.3469,121.3966,668985.0
2023-06-08 15:50:00,122.13,122.3,122.0,122.14,1978369.0,121.3966,121.5656,121.2674,121.4066,1978369.0
2023-06-09 09:30:00,122.2,123.08,121.95,122.76,1042485.0,121.4662,122.3409,121.2177,122.0229,1042485.0
2023-06-09 09:40:00,122.77,123.39,122.76,123.19,765181.0,122.0328,122.6491,122.0229,122.4503,765181.0
2023-06-09 09:50:00,123.19,123.62,123.09,123.55,612356.0,122.4503,122.8777,122.3509,122.8081,612356.0
2023-06-09 10:00:00,123.55,123.76,123.19,123.3,654176.0,122.8081,123.0169,122.4503,122.5596,654176.0
2023-06-09 10:10:00,123.33,123.74,123.26,123.56,425945.0,122.5894,122.997,122.5199,122.8181,425945.0
2023-06-09 10:20:00,123.55,123.65,123.46,123.57,338028.0,122.8081,122.9075,122.7187,122.828,338028.0
2023-06-09 10:30:00,123.59,123.59,123.28,123.4,424135.0,122.8479,122.8479,122.5397,122.659,424135.0
2023-06-09 10:40:00,123.39,123.39,122.78,122.86,496749.0,122.6491,122.6491,122.0427,122.1223,496749.0
2023-06-09 10:50:00,122.85,123.03,122.61,122.9,498600.0,122.1123,122.2912,121.8738,122.162,498600.0
2023-06-09 11:00:00,122.91,123.36,122.87,123.3,272403.0,122.172,122.6193,122.1322,122.5596,272403.0
2023-06-09 11:10:00,123.3,123.49,123.17,123.25,262100.0,122.5596,122.7485,122.4304,122.5099,262100.0
2023-06-09 11:20:00,123.25,123.3,122.7,122.73,439267.0,122.5099,122.5596,121.9632,121.993,439267.0
2023-06-09 11:30:00,122.72,123.05,122.61,122.86,474749.0,121.9831,122.3111,121.8738,122.1223,474749.0
2023-06-09 11:40:00,122.87,122.94,122.5,122.69,319514.0,122.1322,122.2018,121.7644,121.9533,319514.0
2023-06-09 11:50:00,122.67,122.76,122.32,122.36,311601.0,121.9334,122.0229,121.5855,121.6253,311601.0
2023-06-09 12:00:00,122.37,122.5,122.12,122.38,392291.0,121.6352,121.7644,121.3867,121.6451,392291.0
2023-06-09 12:10:00,122.38,122.51,122.23,122.48,507383.0,121.6451,121.7744,121.496,121.7445,507383.0
2023-06-09 12:20:00,122.5,122.51,122.09,122.23,289159.0,121.7644,121.7744,121.3569,121.496,289159.0
2023-06-09 12:30:00,122.23,122.34,121.97,122.05,309336.0,121.496,121.6054,121.2376,121.3171,309336.0
2023-06-09 12:40:00,122.04,122.36,121.91,122.36,266732.0,121.3072,121.6253,121.178,121.6253,266732.0
2023-06-09 12:50:00,122.35,122.49,122.27,122.44,212215.0,121.6153,121.7545,121.5358,121.7048,212215.0
2023-06-09 13:00:00,122.45,122.6,122.42,122.52,206763.0,121.7147,121.8638,121.6849,121.7843,206763.0
2023-06-09 13:10:00,122.53,122.56,122.41,122.43,238652.0,121.7942,121.8241,121.675,121.6948,238652.0
2023-06-09 13:20:00,122.43,122.82,122.39,122.79,202913.0,121.6948,122.0825,121.6551,122.0527,202913.0
2023-06-09 13:30:00,122.79,123.02,122.74,122.98,287852.0,122.0527,122.2813,122.003,122.2415,287852.0
2023-06-09 13:40:00,122.97,123.27,122.95,123.16,221939.0,122.2316,122.5298,122.2117,122.4205,221939.0
2023-06-09 13:50:00,123.16,123.3,123.05,123.16,240391.0,122.4205,122.5596,122.3111,122.4205,240391.0
2023-06-09 14:00:00,123.16,123.17,122.98,123.06,214609.0,122.4205,122.4304,122.2415,122.3211,214609.0
2023-06-09 14:10:00,123.07,123.11,122.74,122.88,222499.0,122.331,122.3708,122.003,122.1421,222499.0
2023-06-09 14:20:00,122.88,123.09,122.86,122.9,204863.0,122.1421,122.3509,122.1223,122.162,204863.0
2023-06-09 14:30:00,122.9,122.95,122.75,122.8,198266.0,122.162,122.2117,122.0129,122.0626,198266.0
2023-06-09 14:40:00,122.79,122.9,122.72,122.76,222315.0,122.0527,122.162,121.9831,122.0229,222315.0
2023-06-09 14:50:00,122.77,122.98,122.75,122.94,164066.0,122.0328,122.2415,122.0129,122.2018,164066.0
2023-06-09 15:00:00,122.95,122.97,122.61,122.66,382624.0,122.2117,122.2316,121.8738,121.9235,382624.0
2023-06-09 15:10:00,122.66,122.74,122.53,122.68,228216.0,121.9235,122.003,121.7942,121.9433,228216.0
2023-06-09 15:20:00,122.69,122.8,122.57,122.7,286412.0,121.9533,122.0626,121.834,121.9632,286412.0
2023-06-09 15:30:00,122.69,122.8,122.59,122.64,359010.0,121.9533,122.0626,121.8539,121.9036,359010.0
2023-06-09 15:40:00,122.65,122.77,122.45,122.47,441234.0,121.9135,122.0328,121.7147,121.7346,441234.0
2023-06-09 15:50:00,122.46,122.46,122.06,122.25,2053385.0,121.7247,121.7247,121.3271,121.5159,2053385.0
2023-06-12 09:30:00,122.81,122.97,122.21,122.56,1161043.0,122.0726,122.2316,121.4762,121.8241,1161043.0
2023-06-12 09:40:00,122.54,122.76,122.21,122.29,726201.0,121.8042,122.0229,121.4762,121.5557,726201.0
2023-06-12 09:50:00,122.29,122.35,122.02,122.23,706280.0,121.5557,121.6153,121.2873,121.496,706280.0
2023-06-12 10:00:00,122.23,122.24,121.66,121.86,854518.0,121.496,121.506,120.9295,121.1283,854518.0
2023-06-12 10:10:00,121.87,122.09,121.74,121.92,420005.0,121.1382,121.3569,121.009,121.1879,420005.0
2023-06-12 10:20:00,121.91,122.29,121.9,122.16,405198.0,121.178,121.5557,121.168,121.4265,405198.0
2023-06-12 10:30:00,122.16,122.3,121.94,122.22,428888.0,121.4265,121.5656,121.2078,121.4861,428888.0
2023-06-12 10:40:00,122.21,122.42,122.1,122.3,330215.0,121.4762,121.6849,121.3668,121.5656,330215.0
2023-06-12 10:50:00,122.31,122.39,122.05,122.16,329567.0,121.5756,121.6551,121.3171,121.4265,329567.0
2023-06-12 11:00:00,122.16,122.28,121.98,122.08,309836.0,121.4265,121.5457,121.2475,121.3469,309836.0
2023-06-12 11:10:00,122.08,122.4,122.01,122.37,342380.0,121.3469,121.665,121.2774,121.6352,342380.0
2023-06-12 11:20:00,122.37,122.44,122.23,122.26,273269.0,121.6352,121.7048,121.496,121.5259,273269.0
2023-06-12 11:30:00,122.26,122.5,122.26,122.31,330332.0,121.5259,121.7644,121.5259,121.5756,330332.0
2023-06-12 11:40:00,122.31,122.45,122.24,122.27,337355.0,121.5756,121.7147,121.506,121.5358,337355.0
2023-06-12 11:50:00,122.28,122.41,122.25,122.39,266743.0,121.5457,121.675,121.5159,121.6551,266743.0
2023-06-12 12:00:00,122.4,122.43,122.2,122.39,301973.0,121.665,121.6948,121.4662,121.6551,301973.0
2023-06-12 12:10:00,122.4,122.46,122.3,122.38,185680.0,121.665,121.7247,121.5656,121.6451,185680.0
2023-06-12 12:20:00,122.37,122.54,122.33,122.49,230168.0,121.6352,121.8042,121.5954,121.7545,230168.0
2023-06-12 12:30:00,122.49,122.52,122.42,122.5,188261.0,121.7545,121.7843,121.6849,121.7644,188261.0
2023-06-12 12:40:00,122.51,122.54,122.07,122.36,602871.0,121.7744,121.8042,121.337,121.6253,602871.0
2023-06-12 12:50:00,122.36,122.6,122.35,122.49,295490.0,121.6253,121.8638,121.6153,121.7545,295490.0
2023-06-12 13:00:00,122.48,122.6,122.34,122.42,277242.0,121.7445,121.8638,121.6054,121.6849,277242.0
2023-06-12 13:10:00,122.43,122.52,122.36,122.46,356640.0,121.6948,121.7843,121.6253,121.7247,356640.0
2023-06-12 13:20:00,122.47,122.71,122.42,122.66,249389.0,121.7346,121.9732,121.6849,121.9235,249389.0
2023-06-12 13:30:00,122.66,122.79,122.61,122.68,228312.0,121.9235,122.0527,121.8738,121.9433,228312.0
2023-06-12 13:40:00,122.67,122.99,122.6,122.89,389392.0,121.9334,122.2515,121.8638,122.1521,389392.0
2023-06-12 13:50:00,122.89,123.13,122.81,123.12,404339.0,122.1521,122.3906,122.0726,122.3807,404339.0
2023-06-12 14:00:00,123.12,123.18,123.02,123.07,234992.0,122.3807,122.4403,122.2813,122.331,234992.0
2023-06-12 14:10:00,123.07,123.27,123.04,123.21,345108.0,122.331,122.5298,122.3012,122.4702,345108.0
2023-06-12 14:20:00,123.22,123.3,123.18,123.27,198986.0,122.4801,122.5596,122.4403,122.5298,198986.0
2023-06-12 14:30:00,123.26,123.47,123.23,123.41,350344.0,122.5199,122.7286,122.49,122.669,350344.0
2023-06-12 14:40:00,123.41,123.58,123.35,123.53,385657.0,122.669,122.8379,122.6093,122.7882,385657.0
2023-06-12 14:50:00,123.52,123.75,123.5,123.7,385248.0,122.7783,123.0069,122.7584,122.9572,385248.0
2023-06-12 15:00:00,123.7,123.95,123.56,123.95,475507.0,122.9572,123.2057,122.8181,123.2057,475507.0
2023-06-12 15:10:00,123.95,124.05,123.72,123.74,633431.0,123.2057,123.3051,122.9771,122.997,633431.0
2023-06-12 15:20:00,123.75,123.77,123.36,123.56,473727.0,123.0069,123.0268,122.6193,122.8181,473727.0
2023-06-12 15:30:00,123.56,123.67,123.41,123.67,507548.0,122.8181,122.9274,122.669,122.9274,507548.0
2023-06-12 15:40:00,123.67,123.76,123.48,123.63,572156.0,122.9274,123.0169,122.7385,122.8876,572156.0
2023-06-12 15:50:00,123.63,123.76,123.38,123.68,1867324.0,122.8876,123.0169,122.6391,122.9373,1867324.0
2023-06-13 09:30:00,124.98,125.16,124.21,124.68,1486939.0,124.2295,124.4084,123.4642,123.9313,1486939.0
2023-06-13 09:40:00,124.67,125.01,123.93,124.38,761797.0,123.9214,124.2593,123.1858,123.6331,761797.0
2023-06-13 09:50:00,124.39,124.73,124.08,124.28,589877.0,123.6431,123.981,123.3349,123.5337,589877.0
2023-06-13 10:00:00,124.3,124.55,123.74,123.83,623640.0,123.5536,123.8021,122.997,123.0864,623640.0
2023-06-13 10:10:00,123.82,123.96,123.58,123.82,495301.0,123.0765,123.2157,122.8379,123.0765,495301.0
2023-06-13 10:20:00,123.83,123.94,123.61,123.7,370698.0,123.0864,123.1958,122.8678,122.9572,370698.0
2023-06-13 10:30:00,123.69,123.99,123.56,123.93,419199.0,122.9473,123.2455,122.8181,123.1858,419199.0
2023-06-13 10:40:00,123.93,124.0,123.73,123.89,262030.0,123.1858,123.2554,122.987,123.1461,262030.0
2023-06-13 10:50:00,123.9,124.13,123.8,123.97,338912.0,123.156,123.3846,123.0566,123.2256,338912.0
2023-06-13 11:00:00,123.97,124.11,123.65,124.09,351886.0,123.2256,123.3648,122.9075,123.3449,351886.0
2023-06-13 11:10:00,124.09,124.42,124.08,124.29,377490.0,123.3449,123.6729,123.3349,123.5437,377490.0
2023-06-13 11:20:00,124.28,124.42,124.15,124.37,280613.0,123.5337,123.6729,123.4045,123.6232,280613.0
2023-06-13 11:30:00,124.39,124.44,124.22,124.33,285911.0,123.6431,123.6928,123.4741,123.5834,285911.0
2023-06-13 11:40:00,124.34,124.39,124.11,124.29,241987.0,123.5934,123.6431,123.3648,123.5437,241987.0
2023-06-13 11:50:00,124.28,124.4,124.01,124.02,303500.0,123.5337,123.653,123.2654,123.2753,303500.0
2023-06-13 12:00:00,124.02,124.13,123.8,124.13,215286.0,123.2753,123.3846,123.0566,123.3846,215286.0
2023-06-13 12:10:00,124.13,124.29,124.03,124.09,189407.0,123.3846,123.5437,123.2852,123.3449,189407.0
2023-06-13 12:20:00,124.08,124.16,123.82,124.1,243001.0,123.3349,123.4145,123.0765,123.3548,243001.0
2023-06-13 12:30:00,124.11,124.13,123.93,124.08,149321.0,123.3648,123.3846,123.1858,123.3349,149321.0
2023-06-13 12:40:00,124.09,124.23,123.93,124.03,234191.0,123.3449,123.484,123.1858,123.2852,234191.0
2023-06-13 12:50:00,124.02,124.11,123.97,124.09,164518.0,123.2753,123.3648,123.2256,123.3449,164518.0
2023-06-13 13:00:00,124.11,124.23,123.89,123.95,194080.0,123.3648,123.484,123.1461,123.2057,194080.0
2023-06-13 13:10:00,123.95,124.08,123.81,124.06,177728.0,123.2057,123.3349,123.0666,123.3151,177728.0
2023-06-13 13:20:00,124.06,124.09,123.87,123.99,174146.0,123.3151,123.3449,123.1262,123.2455,174146.0
2023-06-13 13:30:00,123.99,124.02,123.79,123.85,195520.0,123.2455,123.2753,123.0467,123.1063,195520.0
2023-06-13 13:40:00,123.85,124.08,123.84,123.94,142950.0,123.1063,123.3349,123.0964,123.1958,142950.0
2023-06-13 13:50:00,123.93,123.97,123.73,123.83,159950.0,123.1858,123.2256,122.987,123.0864,159950.0
2023-06-13 14:00:00,123.83,123.94,123.7,123.72,192058.0,123.0864,123.1958,122.9572,122.9771,192058.0
2023-06-13 14:10:00,123.71,123.81,123.51,123.76,236620.0,122.9672,123.0666,122.7684,123.0169,236620.0
2023-06-13 14:20:00,123.76,123.87,123.39,123.47,284903.0,123.0169,123.1262,122.6491,122.7286,284903.0
2023-06-13 14:30:00,123.47,123.53,123.27,123.31,307121.0,122.7286,122.7882,122.5298,122.5696,307121.0
2023-06-13 14:40:00,123.31,123.4,123.18,123.37,267143.0,122.5696,122.659,122.4403,122.6292,267143.0
2023-06-13 14:50:00,123.38,123.54,123.31,123.44,285648.0,122.6391,122.7982,122.5696,122.6988,285648.0
2023-06-13 15:00:00,123.44,123.56,123.4,123.48,292141.0,122.6988,122.8181,122.659,122.7385,292141.0
2023-06-13 15:10:00,123.48,123.67,123.38,123.61,245966.0,122.7385,122.9274,122.6391,122.8678,245966.0
2023-06-13 15:20:00,123.61,123.68,123.47,123.57,298217.0,122.8678,122.9373,122.7286,122.828,298217.0
2023-06-13 15:30:00,123.57,123.71,123.51,123.69,295235.0,122.828,122.9672,122.7684,122.9473,295235.0
2023-06-13 15:40:00,123.71,123.75,123.55,123.71,412796.0,122.9672,123.0069,122.8081,122.9672,412796.0
2023-06-13 15:50:00,123.71,123.92,123.64,123.83,913782.0,122.9672,123.1759,122.8976,123.0864,913782.0
2023-06-14 09:30:00,123.13,123.53,121.45,121.83,2180989.0,122.3906,122.7882,120.7207,121.0984,2180989.0
2023-06-14 09:40:00,121.82,122.61,121.82,122.59,1141869.0,121.0885,121.8738,121.0885,121.8539,1141869.0
2023-06-14 09:50:00,122.59,123.0,122.47,122.82,786599.0,121.8539,122.2614,121.7346,122.0825,786599.0
2023-06-14 10:00:00,122.84,123.51,122.83,123.4,821232.0,122.1024,122.7684,122.0924,122.659,821232.0
2023-06-14 10:10:00,123.41,123.5,123.0,123.48,562967.0,122.669,122.7584,122.2614,122.7385,562967.0
2023-06-14 10:20:00,123.49,123.69,123.4,123.64,546811.0,122.7485,122.9473,122.659,122.8976,546811.0
2023-06-14 10:30:00,123.64,123.87,123.62,123.74,470084.0,122.8976,123.1262,122.8777,122.997,470084.0
2023-06-14 10:40:00,123.73,124.03,123.71,123.97,516469.0,122.987,123.2852,122.9672,123.2256,516469.0
2023-06-14 10:50:00,123.98,124.05,123.45,123.51,486163.0,123.2355,123.3051,122.7087,122.7684,486163.0
2023-06-14 11:00:00,123.51,123.72,123.34,123.57,349894.0,122.7684,122.9771,122.5994,122.828,349894.0
2023-06-14 11:10:00,123.59,123.89,123.56,123.71,326209.0,122.8479,123.1461,122.8181,122.9672,326209.0
2023-06-14 11:20:00,123.72,123.94,123.64,123.68,329216.0,122.9771,123.1958,122.8976,122.9373,329216.0
2023-06-14 11:30:00,123.68,123.84,123.64,123.73,214499.0,122.9373,123.0964,122.8976,122.987,214499.0
2023-06-14 11:40:00,123.74,123.9,123.57,123.66,264379.0,122.997,123.156,122.828,122.9175,264379.0
2023-06-14 11:50:00,123.65,123.73,123.44,123.56,204215.0,122.9075,122.987,122.6988,122.8181,204215.0
2023-06-14 12:00:00,123.57,123.7,123.23,123.61,221550.0,122.828,122.9572,122.49,122.8678,221550.0
2023-06-14 12:10:00,123.6,123.83,123.6,123.78,191218.0,122.8578,123.0864,122.8578,123.0367,191218.0
2023-06-14 12:20:00,123.75,123.85,123.71,123.79,174468.0,123.0069,123.1063,122.9672,123.0467,174468.0
2023-06-14 12:30:00,123.78,123.84,123.59,123.64,188842.0,123.0367,123.0964,122.8479,122.8976,188842.0
2023-06-14 12:40:00,123.64,123.65,123.39,123.4,238939.0,122.8976,122.9075,122.6491,122.659,238939.0
2023-06-14 12:50:00,123.41,123.59,123.38,123.56,209397.0,122.669,122.8479,122.6391,122.8181,209397.0
2023-06-14 13:00:00,123.56,123.56,123.3,123.31,206155.0,122.8181,122.8181,122.5596,122.5696,206155.0
2023-06-14 13:10:00,123.31,123.32,122.97,122.99,295378.0,122.5696,122.5795,122.2316,122.2515,295378.0
2023-06-14 13:20:00,122.98,123.02,122.82,122.93,280090.0,122.2415,122.2813,122.0825,122.1918,280090.0
2023-06-14 13:30:00,122.93,122.99,122.68,122.97,332867.0,122.1918,122.2515,121.9433,122.2316,332867.0
2023-06-14 13:40:00,122.97,122.99,122.74,122.94,216400.0,122.2316,122.2515,122.003,122.2018,216400.0
2023-06-14 13:50:00,122.93,123.02,122.74,123.0,390818.0,122.1918,122.2813,122.003,122.2614,390818.0
2023-06-14 14:00:00,123.0,123.01,121.82,122.19,813166.0,122.2614,122.2714,121.0885,121.4563,813166.0
2023-06-14 14:10:00,122.2,122.46,122.08,122.3,479901.0,121.4662,121.7247,121.3469,121.5656,479901.0
2023-06-14 14:20:00,122.29,122.41,121.97,122.24,363343.0,121.5557,121.675,121.2376,121.506,363343.0
2023-06-14 14:30:00,122.22,122.95,122.12,122.67,540493.0,121.4861,122.2117,121.3867,121.9334,540493.0
2023-06-14 14:40:00,122.67,123.48,122.62,123.45,468799.0,121.9334,122.7385,121.8837,122.7087,468799.0
2023-06-14 14:50:00,123.45,123.49,123.09,123.22,400268.0,122.7087,122.7485,122.3509,122.4801,400268.0
2023-06-14 15:00:00,123.24,124.02,123.2,123.99,487738.0,122.5,123.2753,122.4602,123.2455,487738.0
2023-06-14 15:10:00,123.99,124.01,122.94,123.03,456152.0,123.2455,123.2654,122.2018,122.2912,456152.0
2023-06-14 15:20:00,123.02,123.64,122.98,123.22,437644.0,122.2813,122.8976,122.2415,122.4801,437644.0
2023-06-14 15:30:00,123.22,123.41,122.97,123.3,409625.0,122.4801,122.669,122.2316,122.5596,409625.0
2023-06-14 15:40:00,123.29,123.47,123.14,123.21,488717.0,122.5497,122.7286,122.4006,122.4702,488717.0
2023-06-14 15:50:00,123.2,123.7,122.88,123.7,1665297.0,122.4602,122.9572,122.1421,122.9572,1665297.0
2023-06-15 09:30:00,123.19,123.57,122.4,122.51,1301746.0,122.4503,122.828,121.665,121.7744,1301746.0
2023-06-15 09:40:00,122.51,123.18,122.42,122.98,825865.0,121.7744,122.4403,121.6849,122.2415,825865.0
2023-06-15 09:50:00,123.0,123.59,122.94,123.54,827719.0,122.2614,122.8479,122.2018,122.7982,827719.0
2023-06-15 10:00:00,123.54,123.94,123.31,123.93,749176.0,122.7982,123.1958,122.5696,123.1858,749176.0
2023-06-15 10:10:00,123.93,123.97,123.56,123.66,445123.0,123.1858,123.2256,122.8181,122.9175,445123.0
2023-06-15 10:20:00,123.67,123.77,123.44,123.57,403588.0,122.9274,123.0268,122.6988,122.828,403588.0
2023-06-15 10:30:00,123.59,123.59,123.24,123.28,612595.0,122.8479,122.8479,122.5,122.5397,612595.0
2023-06-15 10:40:00,123.27,123.87,123.22,123.75,952500.0,122.5298,123.1262,122.4801,123.0069,952500.0
2023-06-15 10:50:00,123.76,123.81,123.43,123.68,567789.0,123.0169,123.0666,122.6888,122.9373,567789.0
2023-06-15 11:00:00,123.67,123.99,123.59,123.85,357745.0,122.9274,123.2455,122.8479,123.1063,357745.0
2023-06-15 11:10:00,123.84,124.14,123.78,123.98,567702.0,123.0964,123.3946,123.0367,123.2355,567702.0
2023-06-15 11:20:00,123.98,124.33,123.97,124.32,342949.0,123.2355,123.5834,123.2256,123.5735,342949.0
2023-06-15 11:30:00,124.32,124.49,124.17,124.43,436438.0,123.5735,123.7425,123.4244,123.6828,436438.0
2023-06-15 11:40:00,124.43,124.47,123.92,123.96,557769.0,123.6828,123.7226,123.1759,123.2157,557769.0
2023-06-15 11:50:00,123.95,124.26,123.85,124.11,261840.0,123.2057,123.5139,123.1063,123.3648,261840.0
2023-06-15 12:00:00,124.1,124.26,124.01,124.09,281701.0,123.3548,123.5139,123.2654,123.3449,281701.0
2023-06-15 12:10:00,124.09,124.15,123.8,123.87,268807.0,123.3449,123.4045,123.0566,123.1262,268807.0
2023-06-15 12:20:00,123.87,124.11,123.82,123.97,192956.0,123.1262,123.3648,123.0765,123.2256,192956.0
2023-06-15 12:30:00,123.97,124.0,123.54,123.75,285430.0,123.2256,123.2554,122.7982,123.0069,285430.0
2023-06-15 12:40:00,123.75,123.93,123.49,123.61,323063.0,123.0069,123.1858,122.7485,122.8678,323063.0
2023-06-15 12:50:00,123.63,123.64,123.37,123.6,295934.0,122.8876,122.8976,122.6292,122.8578,295934.0
2023-06-15 13:00:00,123.6,123.65,123.35,123.39,309931.0,122.8578,122.9075,122.6093,122.6491,309931.0
2023-06-15 13:10:00,123.39,123.42,123.24,123.39,392679.0,122.6491,122.6789,122.5,122.6491,392679.0
2023-06-15 13:20:00,123.38,123.83,123.31,123.78,334459.0,122.6391,123.0864,122.5696,123.0367,334459.0
2023-06-15 13:30:00,123.77,123.95,123.72,123.87,273785.0,123.0268,123.2057,122.9771,123.1262,273785.0
2023-06-15 13:40:00,123.87,124.1,123.84,124.0,279440.0,123.1262,123.3548,123.0964,123.2554,279440.0
2023-06-15 13:50:00,124.0,124.38,123.97,124.33,291264.0,123.2554,123.6331,123.2256,123.5834,291264.0
2023-06-15 14:00:00,124.35,124.48,124.28,124.4,391670.0,123.6033,123.7325,123.5337,123.653,391670.0
2023-06-15 14:10:00,124.41,124.48,124.12,124.18,353580.0,123.663,123.7325,123.3747,123.4343,353580.0
2023-06-15 14:20:00,124.18,124.6,124.13,124.55,349312.0,123.4343,123.8518,123.3846,123.8021,349312.0
2023-06-15 14:30:00,124.56,124.91,124.54,124.87,516441.0,123.8121,124.1599,123.7922,124.1202,516441.0
2023-06-15 14:40:00,124.87,125.2,124.86,125.12,708548.0,124.1202,124.4482,124.1102,124.3687,708548.0
2023-06-15 14:50:00,125.12,125.3,125.02,125.16,687541.0,124.3687,124.5476,124.2693,124.4084,687541.0
2023-06-15 15:00:00,125.16,125.27,124.87,125.14,576103.0,124.4084,124.5178,124.1202,124.3886,576103.0
2023-06-15 15:10:00,125.13,125.41,125.07,125.25,468834.0,124.3786,124.6569,124.319,124.4979,468834.0
2023-06-15 15:20:00,125.25,125.33,125.11,125.23,442324.0,124.4979,124.5774,124.3587,124.478,442324.0
2023-06-15 15:30:00,125.23,125.37,125.16,125.25,469743.0,124.478,124.6172,124.4084,124.4979,469743.0
2023-06-15 15:40:00,125.25,125.4,125.11,125.32,705985.0,124.4979,124.647,124.3587,124.5675,705985.0
2023-06-15 15:50:00,125.32,125.46,124.87,125.11,2272758.0,124.5675,124.7066,124.1202,124.3587,2272758.0
2023-06-16 09:30:00,125.93,126.11,124.08,124.47,7835721.0,125.1738,125.3527,123.3349,123.7226,7835721.0
2023-06-16 09:40:00,124.47,124.53,123.92,124.4,620934.0,123.7226,123.7822,123.1759,123.653,620934.0
2023-06-16 09:50:00,124.4,124.47,123.88,124.24,388957.0,123.653,123.7226,123.1361,123.494,388957.0
2023-06-16 10:00:00,124.27,124.47,123.88,124.07,649358.0,123.5238,123.7226,123.1361,123.325,649358.0
2023-06-16 10:10:00,124.06,124.2,123.91,124.05,544932.0,123.3151,123.4542,123.166,123.3051,544932.0
2023-06-16 10:20:00,124.05,124.56,124.02,124.56,456369.0,123.3051,123.8121,123.2753,123.8121,456369.0
2023-06-16 10:30:00,124.55,124.6,124.34,124.44,242582.0,123.8021,123.8518,123.5934,123.6928,242582.0
2023-06-16 10:40:00,124.45,124.45,123.98,124.09,322360.0,123.7027,123.7027,123.2355,123.3449,322360.0
2023-06-16 10:50:00,124.09,124.48,123.92,124.36,306952.0,123.3449,123.7325,123.1759,123.6133,306952.0
2023-06-16 11:00:00,124.36,124.75,124.23,124.68,348260.0,123.6133,124.0009,123.484,123.9313,348260.0
2023-06-16 11:10:00,124.68,124.92,124.54,124.56,394669.0,123.9313,124.1699,123.7922,123.8121,394669.0
2023-06-16 11:20:00,124.55,124.7,124.09,124.28,323300.0,123.8021,123.9512,123.3449,123.5337,323300.0
2023-06-16 11:30:00,124.28,124.55,124.23,124.47,253256.0,123.5337,123.8021,123.484,123.7226,253256.0
2023-06-16 11:40:00,124.48,124.7,124.37,124.38,240392.0,123.7325,123.9512,123.6232,123.6331,240392.0
2023-06-16 11:50:00,124.37,124.71,124.33,124.6,294480.0,123.6232,123.9612,123.5834,123.8518,294480.0
2023-06-16 12:00:00,124.59,124.65,124.5,124.55,179171.0,123.8419,123.9015,123.7524,123.8021,179171.0
2023-06-16 12:10:00,124.55,124.65,124.34,124.54,198788.0,123.8021,123.9015,123.5934,123.7922,198788.0
2023-06-16 12:20:00,124.54,124.69,124.5,124.69,172098.0,123.7922,123.9413,123.7524,123.9413,172098.0
2023-06-16 12:30:00,124.69,124.83,124.57,124.71,215543.0,123.9413,124.0804,123.822,123.9612,215543.0
2023-06-16 12:40:00,124.71,124.91,124.62,124.9,215803.0,123.9612,124.1599,123.8717,124.15,215803.0
2023-06-16 12:50:00,124.89,125.11,124.87,124.89,271220.0,124.1401,124.3587,124.1202,124.1401,271220.0
2023-06-16 13:00:00,124.89,124.9,124.73,124.77,246906.0,124.1401,124.15,123.981,124.0208,246906.0
2023-06-16 13:10:00,124.75,124.78,124.58,124.67,214344.0,124.0009,124.0307,123.8319,123.9214,214344.0
2023-06-16 13:20:00,124.66,124.68,124.5,124.53,322740.0,123.9115,123.9313,123.7524,123.7822,322740.0
2023-06-16 13:30:00,124.53,124.7,124.47,124.65,211982.0,123.7822,123.9512,123.7226,123.9015,211982.0
2023-06-16 13:40:00,124.64,124.65,124.33,124.38,246193.0,123.8916,123.9015,123.5834,123.6331,246193.0
2023-06-16 13:50:00,124.37,124.5,124.34,124.46,160049.0,123.6232,123.7524,123.5934,123.7127,160049.0
2023-06-16 14:00:00,124.45,124.48,124.14,124.38,257074.0,123.7027,123.7325,123.3946,123.6331,257074.0
2023-06-16 14:10:00,124.39,124.45,124.15,124.21,241745.0,123.6431,123.7027,123.4045,123.4642,241745.0
2023-06-16 14:20:00,124.21,124.3,124.1,124.23,202423.0,123.4642,123.5536,123.3548,123.484,202423.0
2023-06-16 14:30:00,124.23,124.24,123.92,124.07,481668.0,123.484,123.494,123.1759,123.325,481668.0
2023-06-16 14:40:00,124.08,124.09,123.89,123.92,251371.0,123.3349,123.3449,123.1461,123.1759,251371.0
2023-06-16 14:50:00,123.91,124.0,123.83,123.86,299677.0,123.166,123.2554,123.0864,123.1163,299677.0
2023-06-16 15:00:00,123.86,123.98,123.81,123.92,289962.0,123.1163,123.2355,123.0666,123.1759,289962.0
2023-06-16 15:10:00,123.91,123.94,123.8,123.9,336200.0,123.166,123.1958,123.0566,123.156,336200.0
2023-06-16 15:20:00,123.9,124.04,123.84,123.87,339715.0,123.156,123.2952,123.0964,123.1262,339715.0
2023-06-16 15:30:00,123.87,124.22,123.86,124.11,442030.0,123.1262,123.4741,123.1163,123.3648,442030.0
2023-06-16 15:40:00,124.12,124.2,124.01,124.04,543146.0,123.3747,123.4542,123.2654,123.2952,543146.0
2023-06-16 15:50:00,124.04,124.06,123.28,123.53,2982387.0,123.2952,123.3151,122.5397,122.7882,2982387.0
2023-06-20 09:30:00,122.97,123.8,122.79,123.7,1305041.0,122.2316,123.0566,122.0527,122.9572,1305041.0
2023-06-20 09:40:00,123.71,124.57,123.62,124.26,735488.0,122.9672,123.822,122.8777,123.5139,735488.0
2023-06-20 09:50:00,124.27,124.31,123.39,123.39,442362.0,123.5238,123.5636,122.6491,122.6491,442362.0
2023-06-20 10:00:00,123.4,123.68,123.18,123.27,483192.0,122.659,122.9373,122.4403,122.5298,483192.0
2023-06-20 10:10:00,123.27,123.39,122.75,122.87,580917.0,122.5298,122.6491,122.0129,122.1322,580917.0
2023-06-20 10:20:00,122.87,122.99,122.25,122.32,719638.0,122.1322,122.2515,121.5159,121.5855,719638.0
2023-06-20 10:30:00,122.3,122.42,122.14,122.23,555358.0,121.5656,121.6849,121.4066,121.496,555358.0
2023-06-20 10:40:00,122.23,122.74,122.21,122.72,461754.0,121.496,122.003,121.4762,121.9831,461754.0
2023-06-20 10:50:00,122.72,122.82,122.45,122.48,435009.0,121.9831,122.0825,121.7147,121.7445,435009.0
2023-06-20 11:00:00,122.48,122.95,122.46,122.73,372308.0,121.7445,122.2117,121.7247,121.993,372308.0
2023-06-20 11:10:00,122.73,122.91,122.59,122.87,250204.0,121.993,122.172,121.8539,122.1322,250204.0
2023-06-20 11:20:00,122.86,122.86,122.63,122.75,248811.0,122.1223,122.1223,121.8936,122.0129,248811.0
2023-06-20 11:30:00,122.77,122.94,122.65,122.93,237870.0,122.0328,122.2018,121.9135,122.1918,237870.0
2023-06-20 11:40:00,122.92,123.05,122.66,122.81,465069.0,122.1819,122.3111,121.9235,122.0726,465069.0
2023-06-20 11:50:00,122.81,122.82,122.47,122.5,229809.0,122.0726,122.0825,121.7346,121.7644,229809.0
2023-06-20 12:00:00,122.51,122.68,122.39,122.62,378492.0,121.7744,121.9433,121.6551,121.8837,378492.0
2023-06-20 12:10:00,122.62,122.94,122.62,122.92,184921.0,121.8837,122.2018,121.8837,122.1819,184921.0
2023-06-20 12:20:00,122.91,123.29,122.82,123.23,241946.0,122.172,122.5497,122.0825,122.49,241946.0
2023-06-20 12:30:00,123.22,123.33,123.14,123.23,195819.0,122.4801,122.5894,122.4006,122.49,195819.0
2023-06-20 12:40:00,123.24,123.46,123.22,123.44,203290.0,122.5,122.7187,122.4801,122.6988,203290.0
2023-06-20 12:50:00,123.44,123.48,123.19,123.28,211627.0,122.6988,122.7385,122.4503,122.5397,211627.0
2023-06-20 13:00:00,123.28,123.48,123.21,123.43,180027.0,122.5397,122.7385,122.4702,122.6888,180027.0
2023-06-20 13:10:00,123.43,123.52,123.27,123.5,200290.0,122.6888,122.7783,122.5298,122.7584,200290.0
2023-06-20 13:20:00,123.5,123.79,123.39,123.45,285086.0,122.7584,123.0467,122.6491,122.7087,285086.0
2023-06-20 13:30:00,123.46,123.63,123.45,123.57,196686.0,122.7187,122.8876,122.7087,122.828,196686.0
2023-06-20 13:40:00,123.58,123.62,123.5,123.54,193372.0,122.8379,122.8777,122.7584,122.7982,193372.0
2023-06-20 13:50:00,123.52,123.53,123.07,123.14,305375.0,122.7783,122.7882,122.331,122.4006,305375.0
2023-06-20 14:00:00,123.15,123.19,123.05,123.08,307857.0,122.4105,122.4503,122.3111,122.3409,307857.0
2023-06-20 14:10:00,123.07,123.35,123.06,123.33,215128.0,122.331,122.6093,122.3211,122.5894,215128.0
2023-06-20 14:20:00,123.33,123.49,123.28,123.47,226364.0,122.5894,122.7485,122.5397,122.7286,226364.0
2023-06-20 14:30:00,123.47,123.51,123.21,123.29,261037.0,122.7286,122.7684,122.4702,122.5497,261037.0
2023-06-20 14:40:00,123.29,123.31,123.14,123.2,238304.0,122.5497,122.5696,122.4006,122.4602,238304.0
2023-06-20 14:50:00,123.2,123.29,123.07,123.17,244106.0,122.4602,122.5497,122.331,122.4304,244106.0
2023-06-20 15:00:00,123.18,123.25,123.06,123.23,279565.0,122.4403,122.5099,122.3211,122.49,279565.0
2023-06-20 15:10:00,123.23,123.24,123.1,123.16,278681.0,122.49,122.5,122.3608,122.4205,278681.0
2023-06-20 15:20:00,123.17,123.29,123.0,123.18,362099.0,122.4304,122.5497,122.2614,122.4403,362099.0
2023-06-20 15:30:00,123.19,123.3,123.06,123.22,371476.0,122.4503,122.5596,122.3211,122.4801,371476.0
2023-06-20 15:40:00,123.22,123.46,123.2,123.37,510476.0,122.4801,122.7187,122.4602,122.6292,510476.0
2023-06-20 15:50:00,123.37,123.47,123.06,123.1,1785250.0,122.6292,122.7286,122.3211,122.3608,1785250.0
2023-06-21 09:30:00,122.4,122.66,121.83,122.08,1179199.0,121.665,121.9235,121.0984,121.3469,1179199.0
2023-06-21 09:40:00,122.06,122.24,121.48,121.59,946945.0,121.3271,121.506,120.7505,120.8599,946945.0
2023-06-21 09:50:00,121.6,121.81,121.21,121.48,648416.0,120.8698,121.0786,120.4822,120.7505,648416.0
2023-06-21 10:00:00,121.45,121.51,121.07,121.4,474965.0,120.7207,120.7804,120.343,120.671,474965.0
2023-06-21 10:10:00,121.42,121.62,121.28,121.38,494753.0,120.6909,120.8897,120.5517,120.6511,494753.0
2023-06-21 10:20:00,121.39,121.5,121.22,121.3,438523.0,120.6611,120.7704,120.4921,120.5716,438523.0
2023-06-21 10:30:00,121.29,121.41,120.84,121.02,757634.0,120.5617,120.681,120.1144,120.2933,757634.0
2023-06-21 10:40:00,121.03,121.05,120.52,120.52,653381.0,120.3032,120.3231,119.7963,119.7963,653381.0
2023-06-21 10:50:00,120.52,120.56,120.17,120.37,959592.0,119.7963,119.8361,119.4484,119.6472,959592.0
2023-06-21 11:00:00,120.39,120.48,120.16,120.4,695131.0,119.6671,119.7566,119.4385,119.677,695131.0
2023-06-21 11:10:00,120.4,120.5,120.1,120.14,559610.0,119.677,119.7764,119.3788,119.4186,559610.0
2023-06-21 11:20:00,120.14,120.49,120.11,120.49,540220.0,119.4186,119.7665,119.3888,119.7665,540220.0
2023-06-21 11:30:00,120.49,120.94,120.46,120.88,543080.0,119.7665,120.2138,119.7367,120.1541,543080.0
2023-06-21 11:40:00,120.88,121.05,120.75,121.02,500539.0,120.1541,120.3231,120.0249,120.2933,500539.0
2023-06-21 11:50:00,121.02,121.05,120.74,120.8,265305.0,120.2933,120.3231,120.015,120.0746,265305.0
2023-06-21 12:00:00,120.81,121.2,120.68,121.0,310879.0,120.0846,120.4722,119.9553,120.2734,310879.0
2023-06-21 12:10:00,121.0,121.21,120.85,121.07,275274.0,120.2734,120.4822,120.1243,120.343,275274.0
2023-06-21 12:20:00,121.07,121.1,120.92,121.04,183639.0,120.343,120.3728,120.1939,120.3132,183639.0
2023-06-21 12:30:00,121.04,121.25,121.0,121.13,204192.0,120.3132,120.5219,120.2734,120.4026,204192.0
2023-06-21 12:40:00,121.12,121.15,120.87,120.88,237953.0,120.3927,120.4225,120.1442,120.1541,237953.0
2023-06-21 12:50:00,120.89,121.09,120.88,121.01,267338.0,120.1641,120.3629,120.1541,120.2834,267338.0
2023-06-21 13:00:00,121.0,121.0,120.76,120.95,296259.0,120.2734,120.2734,120.0349,120.2237,296259.0
2023-06-21 13:10:00,120.95,120.99,120.66,120.75,293179.0,120.2237,120.2635,119.9355,120.0249,293179.0
2023-06-21 13:20:00,120.75,120.75,120.52,120.6,373491.0,120.0249,120.0249,119.7963,119.8758,373491.0
2023-06-21 13:30:00,120.6,120.7,120.49,120.68,303138.0,119.8758,119.9752,119.7665,119.9553,303138.0
2023-06-21 13:40:00,120.67,120.7,120.5,120.61,198770.0,119.9454,119.9752,119.7764,119.8858,198770.0
2023-06-21 13:50:00,120.61,120.7,120.52,120.56,326955.0,119.8858,119.9752,119.7963,119.8361,326955.0
2023-06-21 14:00:00,120.56,120.64,120.47,120.52,307940.0,119.8361,119.9156,119.7466,119.7963,307940.0
2023-06-21 14:10:00,120.53,120.82,120.51,120.78,434360.0,119.8063,120.0945,119.7864,120.0547,434360.0
2023-06-21 14:20:00,120.8,121.26,120.72,121.19,333515.0,120.0746,120.5319,119.9951,120.4623,333515.0
2023-06-21 14:30:00,121.19,121.34,121.15,121.19,349599.0,120.4623,120.6114,120.4225,120.4623,349599.0
2023-06-21 14:40:00,121.19,121.24,120.96,120.97,311898.0,120.4623,120.512,120.2337,120.2436,311898.0
2023-06-21 14:50:00,120.96,121.13,120.95,121.05,219690.0,120.2337,120.4026,120.2237,120.3231,219690.0
2023-06-21 15:00:00,121.05,121.05,120.87,120.93,231506.0,120.3231,120.3231,120.1442,120.2038,231506.0
2023-06-21 15:10:00,120.94,121.06,120.89,120.92,273190.0,120.2138,120.3331,120.1641,120.1939,273190.0
2023-06-21 15:20:00,120.92,120.93,120.77,120.77,294158.0,120.1939,120.2038,120.0448,120.0448,294158.0
2023-06-21 15:30:00,120.77,120.82,120.46,120.57,528428.0,120.0448,120.0945,119.7367,119.846,528428.0
2023-06-21 15:40:00,120.56,120.69,120.5,120.62,693159.0,119.8361,119.9653,119.7764,119.8957,693159.0
2023-06-21 15:50:00,120.61,120.76,120.5,120.56,1570407.0,119.8858,120.0349,119.7764,119.8361,1570407.0
2023-06-22 09:30:00,119.87,120.3,118.83,120.03,2203873.0,119.1502,119.5776,118.1165,119.3093,2203873.0
2023-06-22 09:40:00,120.03,120.47,119.97,120.28,1084491.0,119.3093,119.7466,119.2496,119.5578,1084491.0
2023-06-22 09:50:00,120.25,121.03,120.12,120.84,992904.0,119.5279,120.3032,119.3987,120.1144,992904.0
2023-06-22 10:00:00,120.88,121.23,120.48,120.6,798551.0,120.1541,120.502,119.7566,119.8758,798551.0
2023-06-22 10:10:00,120.61,121.21,120.5,120.75,713682.0,119.8858,120.4822,119.7764,120.0249,713682.0
2023-06-22 10:20:00,120.75,120.81,120.51,120.72,436517.0,120.0249,120.0846,119.7864,119.9951,436517.0
2023-06-22 10:30:00,120.71,120.91,120.42,120.43,410533.0,119.9852,120.184,119.6969,119.7069,410533.0
2023-06-22 10:40:00,120.43,120.49,120.07,120.29,536889.0,119.7069,119.7665,119.349,119.5677,536889.0
2023-06-22 10:50:00,120.29,120.34,119.93,120.22,340141.0,119.5677,119.6174,119.2099,119.4981,340141.0
2023-06-22 11:00:00,120.22,120.93,120.14,120.8,524465.0,119.4981,120.2038,119.4186,120.0746,524465.0
2023-06-22 11:10:00,120.81,120.99,120.69,120.74,449424.0,120.0846,120.2635,119.9653,120.015,449424.0
2023-06-22 11:20:00,120.74,120.9,120.62,120.67,396103.0,120.015,120.174,119.8957,119.9454,396103.0
2023-06-22 11:30:00,120.66,121.11,120.65,121.07,511680.0,119.9355,120.3828,119.9255,120.343,511680.0
2023-06-22 11:40:00,121.08,121.73,121.08,121.69,506267.0,120.3529,120.999,120.3529,120.9593,506267.0
2023-06-22 11:50:00,121.68,121.78,121.39,121.5,306999.0,120.9493,121.0487,120.6611,120.7704,306999.0
2023-06-22 12:00:00,121.51,121.53,121.28,121.32,289644.0,120.7804,120.8002,120.5517,120.5915,289644.0
2023-06-22 12:10:00,121.32,121.46,121.17,121.38,215171.0,120.5915,120.7307,120.4424,120.6511,215171.0
2023-06-22 12:20:00,121.38,121.49,121.23,121.43,177941.0,120.6511,120.7605,120.502,120.7008,177941.0
2023-06-22 12:30:00,121.43,121.66,121.38,121.57,216474.0,120.7008,120.9295,120.6511,120.84,216474.0
2023-06-22 12:40:00,121.59,121.67,121.51,121.56,228282.0,120.8599,120.9394,120.7804,120.8301,228282.0
2023-06-22 12:50:00,121.55,121.56,121.43,121.52,206480.0,120.8201,120.8301,120.7008,120.7903,206480.0
2023-06-22 13:00:00,121.52,121.63,121.31,121.54,332864.0,120.7903,120.8996,120.5816,120.8102,332864.0
2023-06-22 13:10:00,121.54,121.71,121.51,121.69,210630.0,120.8102,120.9792,120.7804,120.9593,210630.0
2023-06-22 13:20:00,121.69,121.71,121.52,121.61,197313.0,120.9593,120.9792,120.7903,120.8798,197313.0
2023-06-22 13:30:00,121.61,121.71,121.48,121.6,245367.0,120.8798,120.9792,120.7505,120.8698,245367.0
2023-06-22 13:40:00,121.61,121.89,121.61,121.82,259860.0,120.8798,121.1581,120.8798,121.0885,259860.0
2023-06-22 13:50:00,121.82,121.99,121.75,121.96,194678.0,121.0885,121.2575,121.0189,121.2277,194678.0
2023-06-22 14:00:00,121.97,122.08,121.92,121.95,321703.0,121.2376,121.3469,121.1879,121.2177,321703.0
2023-06-22 14:10:00,121.94,122.28,121.92,122.25,295857.0,121.2078,121.5457,121.1879,121.5159,295857.0
2023-06-22 14:20:00,122.25,122.36,122.21,122.29,307243.0,121.5159,121.6253,121.4762,121.5557,307243.0
2023-06-22 14:30:00,122.29,122.43,122.15,122.28,372931.0,121.5557,121.6948,121.4165,121.5457,372931.0
2023-06-22 14:40:00,122.27,122.36,122.21,122.32,354342.0,121.5358,121.6253,121.4762,121.5855,354342.0
2023-06-22 14:50:00,122.32,122.63,122.32,122.56,343975.0,121.5855,121.8936,121.5855,121.8241,343975.0
2023-06-22 15:00:00,122.56,122.59,122.41,122.48,273404.0,121.8241,121.8539,121.675,121.7445,273404.0
2023-06-22 15:10:00,122.48,122.56,122.38,122.45,302859.0,121.7445,121.8241,121.6451,121.7147,302859.0
2023-06-22 15:20:00,122.45,122.53,122.35,122.45,390164.0,121.7147,121.7942,121.6153,121.7147,390164.0
2023-06-22 15:30:00,122.45,122.86,122.37,122.85,505422.0,121.7147,122.1223,121.6352,122.1123,505422.0
2023-06-22 15:40:00,122.86,122.96,122.78,122.92,630520.0,122.1223,122.2217,122.0427,122.1819,630520.0
2023-06-22 15:50:00,122.93,123.24,122.89,123.16,1414339.0,122.1918,122.5,122.1521,122.4205,1414339.0
2023-06-23 09:30:00,121.38,122.43,121.29,122.22,1105900.0,120.6511,121.6948,120.5617,121.4861,1105900.0
2023-06-23 09:40:00,122.23,122.34,121.12,121.16,642875.0,121.496,121.6054,120.3927,120.4325,642875.0
2023-06-23 09:50:00,121.16,121.63,121.06,121.51,659411.0,120.4325,120.8996,120.3331,120.7804,659411.0
2023-06-23 10:00:00,121.51,121.63,121.26,121.5,475274.0,120.7804,120.8996,120.5319,120.7704,475274.0
2023-06-23 10:10:00,121.48,121.84,121.48,121.84,431752.0,120.7505,121.1084,120.7505,121.1084,431752.0
2023-06-23 10:20:00,121.84,121.92,121.51,121.83,293336.0,121.1084,121.1879,120.7804,121.0984,293336.0
2023-06-23 10:30:00,121.81,122.0,121.72,121.88,419459.0,121.0786,121.2674,120.9891,121.1481,419459.0
2023-06-23 10:40:00,121.87,122.01,121.74,121.79,397396.0,121.1382,121.2774,121.009,121.0587,397396.0
2023-06-23 10:50:00,121.79,121.83,121.49,121.63,301893.0,121.0587,121.0984,120.7605,120.8996,301893.0
2023-06-23 11:00:00,121.65,121.87,121.55,121.73,247903.0,120.9195,121.1382,120.8201,120.999,247903.0
2023-06-23 11:10:00,121.72,121.87,121.57,121.59,291365.0,120.9891,121.1382,120.84,120.8599,291365.0
2023-06-23 11:20:00,121.59,121.67,121.37,121.39,310412.0,120.8599,120.9394,120.6412,120.6611,310412.0
2023-06-23 11:30:00,121.4,121.65,121.3,121.62,261888.0,120.671,120.9195,120.5716,120.8897,261888.0
2023-06-23 11:40:00,121.62,121.86,121.61,121.81,238685.0,120.8897,121.1283,120.8798,121.0786,238685.0
2023-06-23 11:50:00,121.82,121.86,121.75,121.82,201408.0,121.0885,121.1283,121.0189,121.0885,201408.0
2023-06-23 12:00:00,121.83,121.93,121.67,121.88,384020.0,121.0984,121.1978,120.9394,121.1481,384020.0
2023-06-23 12:10:00,121.9,122.34,121.8,122.22,279623.0,121.168,121.6054,121.0686,121.4861,279623.0
2023-06-23 12:20:00,122.23,122.43,122.21,122.4,403580.0,121.496,121.6948,121.4762,121.665,403580.0
2023-06-23 12:30:00,122.4,122.45,122.2,122.41,217330.0,121.665,121.7147,121.4662,121.675,217330.0
2023-06-23 12:40:00,122.42,122.72,122.36,122.66,219110.0,121.6849,121.9831,121.6253,121.9235,219110.0
2023-06-23 12:50:00,122.66,122.7,122.47,122.55,257160.0,121.9235,121.9632,121.7346,121.8141,257160.0
2023-06-23 13:00:00,122.56,122.65,122.41,122.62,227390.0,121.8241,121.9135,121.675,121.8837,227390.0
2023-06-23 13:10:00,122.63,122.77,122.61,122.69,243088.0,121.8936,122.0328,121.8738,121.9533,243088.0
2023-06-23 13:20:00,122.69,122.79,122.4,122.49,249817.0,121.9533,122.0527,121.665,121.7545,249817.0
2023-06-23 13:30:00,122.49,122.71,122.49,122.67,202459.0,121.7545,121.9732,121.7545,121.9334,202459.0
2023-06-23 13:40:00,122.66,122.71,122.49,122.56,133317.0,121.9235,121.9732,121.7545,121.8241,133317.0
2023-06-23 13:50:00,122.56,122.66,122.49,122.53,153404.0,121.8241,121.9235,121.7545,121.7942,153404.0
2023-06-23 14:00:00,122.52,122.63,122.42,122.49,151334.0,121.7843,121.8936,121.6849,121.7545,151334.0
2023-06-23 14:10:00,122.49,122.67,122.41,122.57,161120.0,121.7545,121.9334,121.675,121.834,161120.0
2023-06-23 14:20:00,122.57,122.73,122.53,122.62,155854.0,121.834,121.993,121.7942,121.8837,155854.0
2023-06-23 14:30:00,122.62,122.66,122.32,122.33,275488.0,121.8837,121.9235,121.5855,121.5954,275488.0
2023-06-23 14:40:00,122.33,122.42,122.01,122.2,274152.0,121.5954,121.6849,121.2774,121.4662,274152.0
2023-06-23 14:50:00,122.2,122.34,122.15,122.23,150196.0,121.4662,121.6054,121.4165,121.496,150196.0
2023-06-23 15:00:00,122.23,122.4,122.06,122.37,295206.0,121.496,121.665,121.3271,121.6352,295206.0
2023-06-23 15:10:00,122.38,122.59,122.38,122.58,224394.0,121.6451,121.8539,121.6451,121.8439,224394.0
2023-06-23 15:20:00,122.58,122.62,122.38,122.49,237130.0,121.8439,121.8837,121.6451,121.7545,237130.0
2023-06-23 15:30:00,122.49,122.56,122.39,122.49,329526.0,121.7545,121.8241,121.6551,121.7545,329526.0
2023-06-23 15:40:00,122.5,122.7,122.39,122.64,481853.0,121.7644,121.9632,121.6551,121.9036,481853.0
2023-06-23 15:50:00,122.64,122.64,121.9,122.37,2534645.0,121.9036,121.9036,121.168,121.6352,2534645.0
2023-06-26 09:30:00,120.76,121.5,120.44,121.23,1674306.0,120.0349,120.7704,119.7168,120.502,1674306.0
2023-06-26 09:40:00,121.22,121.5,120.78,121.21,783903.0,120.4921,120.7704,120.0547,120.4822,783903.0
2023-06-26 09:50:00,121.2,121.85,121.1,121.75,700150.0,120.4722,121.1183,120.3728,121.0189,700150.0
2023-06-26 10:00:00,121.75,122.0,121.57,121.64,522325.0,121.0189,121.2674,120.84,120.9096,522325.0
2023-06-26 10:10:00,121.65,121.65,121.4,121.47,717154.0,120.9195,120.9195,120.671,120.7406,717154.0
2023-06-26 10:20:00,121.46,121.48,121.14,121.17,387796.0,120.7307,120.7505,120.4126,120.4424,387796.0
2023-06-26 10:30:00,121.16,121.19,120.67,120.72,848400.0,120.4325,120.4623,119.9454,119.9951,848400.0
2023-06-26 10:40:00,120.72,120.96,120.54,120.96,509563.0,119.9951,120.2337,119.8162,120.2337,509563.0
2023-06-26 10:50:00,120.95,121.12,120.92,121.05,342087.0,120.2237,120.3927,120.1939,120.3231,342087.0
2023-06-26 11:00:00,121.06,121.11,120.58,120.83,456490.0,120.3331,120.3828,119.8559,120.1044,456490.0
2023-06-26 11:10:00,120.83,120.83,120.13,120.15,632638.0,120.1044,120.1044,119.4087,119.4285,632638.0
2023-06-26 11:20:00,120.14,120.52,120.04,120.42,454993.0,119.4186,119.7963,119.3192,119.6969,454993.0
2023-06-26 11:30:00,120.42,120.59,120.28,120.39,328467.0,119.6969,119.8659,119.5578,119.6671,328467.0
2023-06-26 11:40:00,120.4,120.4,119.96,120.07,472001.0,119.677,119.677,119.2397,119.349,472001.0
2023-06-26 11:50:00,120.07,120.43,120.03,120.4,264802.0,119.349,119.7069,119.3093,119.677,264802.0
2023-06-26 12:00:00,120.41,120.42,119.8,119.83,675411.0,119.687,119.6969,119.0806,119.1105,675411.0
2023-06-26 12:10:00,119.82,119.91,119.42,119.47,875713.0,119.1005,119.19,118.7029,118.7526,875713.0
2023-06-26 12:20:00,119.47,119.52,119.05,119.05,603312.0,118.7526,118.8023,118.3351,118.3351,603312.0
2023-06-26 12:30:00,119.05,119.15,118.83,118.88,859434.0,118.3351,118.4345,118.1165,118.1662,859434.0
2023-06-26 12:40:00,118.87,118.96,118.27,118.39,864738.0,118.1562,118.2457,117.5598,117.6791,864738.0
2023-06-26 12:50:00,118.38,118.8,118.26,118.76,458017.0,117.6692,118.0866,117.5499,118.0469,458017.0
2023-06-26 13:00:00,118.78,118.83,118.53,118.68,395302.0,118.0668,118.1165,117.8183,117.9674,395302.0
2023-06-26 13:10:00,118.69,118.74,118.4,118.6,326303.0,117.9773,118.027,117.689,117.8878,326303.0
2023-06-26 13:20:00,118.59,118.88,118.56,118.82,352596.0,117.8779,118.1662,117.8481,118.1065,352596.0
2023-06-26 13:30:00,118.83,118.94,118.71,118.87,268898.0,118.1165,118.2258,117.9972,118.1562,268898.0
2023-06-26 13:40:00,118.88,118.95,118.55,118.65,337913.0,118.1662,118.2357,117.8381,117.9375,337913.0
2023-06-26 13:50:00,118.65,118.65,118.46,118.54,302915.0,117.9375,117.9375,117.7487,117.8282,302915.0
2023-06-26 14:00:00,118.54,118.57,118.36,118.41,506170.0,117.8282,117.858,117.6493,117.699,506170.0
2023-06-26 14:10:00,118.4,118.73,118.39,118.62,519423.0,117.689,118.0171,117.6791,117.9077,519423.0
2023-06-26 14:20:00,118.63,118.69,118.42,118.59,310639.0,117.9177,117.9773,117.7089,117.8779,310639.0
2023-06-26 14:30:00,118.58,118.96,118.55,118.95,368320.0,117.868,118.2457,117.8381,118.2357,368320.0
2023-06-26 14:40:00,118.95,119.05,118.81,118.97,413877.0,118.2357,118.3351,118.0966,118.2556,413877.0
2023-06-26 14:50:00,118.98,119.04,118.84,118.93,315513.0,118.2656,118.3252,118.1264,118.2159,315513.0
2023-06-26 15:00:00,118.93,119.19,118.85,119.16,312163.0,118.2159,118.4743,118.1363,118.4445,312163.0
2023-06-26 15:10:00,119.17,119.22,119.04,119.12,343791.0,118.4544,118.5041,118.3252,118.4047,343791.0
2023-06-26 15:20:00,119.12,119.16,118.82,118.88,388965.0,118.4047,118.4445,118.1065,118.1662,388965.0
2023-06-26 15:30:00,118.88,118.93,118.75,118.76,386069.0,118.1662,118.2159,118.0369,118.0469,386069.0
2023-06-26 15:40:00,118.77,118.83,118.49,118.66,601092.0,118.0568,118.1165,117.7785,117.9475,601092.0
2023-06-26 15:50:00,118.65,118.69,118.3,118.36,2180362.0,117.9375,117.9773,117.5896,117.6493,2180362.0
2023-06-27 09:30:00,117.08,117.48,116.1,116.96,3123525.0,116.377,116.7746,115.4029,116.2577,3123525.0
2023-06-27 09:40:00,116.97,117.06,116.49,116.74,1293284.0,116.2676,116.3571,115.7905,116.039,1293284.0
2023-06-27 09:50:00,116.73,117.49,116.72,116.99,1331776.0,116.0291,116.7845,116.0191,116.2875,1331776.0
2023-06-27 10:00:00,116.99,117.3,116.86,117.07,990794.0,116.2875,116.5956,116.1583,116.367,990794.0
2023-06-27 10:10:00,117.06,117.06,116.28,116.82,1322722.0,116.3571,116.3571,115.5818,116.1185,1322722.0
2023-06-27 10:20:00,116.82,117.5,116.69,117.22,820197.0,116.1185,116.7944,115.9893,116.5161,820197.0
2023-06-27 10:30:00,117.21,117.26,116.86,117.16,546629.0,116.5062,116.5559,116.1583,116.4565,546629.0
2023-06-27 10:40:00,117.17,117.37,116.98,117.34,583414.0,116.4664,116.6652,116.2776,116.6354,583414.0
2023-06-27 10:50:00,117.35,117.74,117.34,117.63,625321.0,116.6453,117.033,116.6354,116.9237,625321.0
2023-06-27 11:00:00,117.63,117.83,117.4,117.52,594278.0,116.9237,117.1225,116.695,116.8143,594278.0
2023-06-27 11:10:00,117.52,117.6,117.23,117.59,522207.0,116.8143,116.8938,116.5261,116.8839,522207.0
2023-06-27 11:20:00,117.59,117.94,117.57,117.92,482749.0,116.8839,117.2318,116.864,117.2119,482749.0
2023-06-27 11:30:00,117.93,118.0,117.73,117.96,628204.0,117.2219,117.2914,117.0231,117.2517,628204.0
2023-06-27 11:40:00,117.97,118.15,117.88,118.01,460284.0,117.2616,117.4405,117.1722,117.3014,460284.0
2023-06-27 11:50:00,118.01,118.2,117.83,118.2,514293.0,117.3014,117.4902,117.1225,117.4902,514293.0
2023-06-27 12:00:00,118.2,118.41,118.11,118.21,555081.0,117.4902,117.699,117.4008,117.5002,555081.0
2023-06-27 12:10:00,118.22,118.26,118.01,118.06,378293.0,117.5101,117.5499,117.3014,117.3511,378293.0
2023-06-27 12:20:00,118.06,118.11,117.9,118.08,394043.0,117.3511,117.4008,117.192,117.371,394043.0
2023-06-27 12:30:00,118.08,118.26,118.01,118.24,340003.0,117.371,117.5499,117.3014,117.53,340003.0
2023-06-27 12:40:00,118.24,118.42,118.18,118.3,474037.0,117.53,117.7089,117.4704,117.5896,474037.0
2023-06-27 12:50:00,118.31,118.38,118.1,118.11,393994.0,117.5996,117.6692,117.3908,117.4008,393994.0
2023-06-27 13:00:00,118.1,118.22,117.94,118.18,363509.0,117.3908,117.5101,117.2318,117.4704,363509.0
2023-06-27 13:10:00,118.19,118.28,118.0,118.19,332632.0,117.4803,117.5698,117.2914,117.4803,332632.0
2023-06-27 13:20:00,118.2,118.31,117.99,118.03,410709.0,117.4902,117.5996,117.2815,117.3213,410709.0
2023-06-27 13:30:00,118.03,118.34,117.99,118.34,396550.0,117.3213,117.6294,117.2815,117.6294,396550.0
2023-06-27 13:40:00,118.34,118.51,118.24,118.5,484507.0,117.6294,117.7984,117.53,117.7884,484507.0
2023-06-27 13:50:00,118.5,118.69,118.39,118.68,426368.0,117.7884,117.9773,117.6791,117.9674,426368.0
2023-06-27 14:00:00,118.69,118.73,118.54,118.61,478609.0,117.9773,118.0171,117.8282,117.8978,478609.0
2023-06-27 14:10:00,118.62,118.85,118.62,118.73,373979.0,117.9077,118.1363,117.9077,118.0171,373979.0
2023-06-27 14:20:00,118.74,118.77,118.46,118.57,371418.0,118.027,118.0568,117.7487,117.858,371418.0
2023-06-27 14:30:00,118.57,118.77,118.54,118.66,290086.0,117.858,118.0568,117.8282,117.9475,290086.0
2023-06-27 14:40:00,118.67,118.93,118.53,118.86,349708.0,117.9574,118.2159,117.8183,118.1463,349708.0
2023-06-27 14:50:00,118.87,119.08,118.73,118.76,395059.0,118.1562,118.365,118.0171,118.0469,395059.0
2023-06-27 15:00:00,118.76,118.99,118.73,118.94,400286.0,118.0469,118.2755,118.0171,118.2258,400286.0
2023-06-27 15:10:00,118.93,119.0,118.75,118.78,452385.0,118.2159,118.2854,118.0369,118.0668,452385.0
2023-06-27 15:20:00,118.79,118.9,118.68,118.9,512475.0,118.0767,118.186,117.9674,118.186,512475.0
2023-06-27 15:30:00,118.89,118.96,118.61,118.67,512447.0,118.1761,118.2457,117.8978,117.9574,512447.0
2023-06-27 15:40:00,118.67,118.7,118.3,118.39,876677.0,117.9574,117.9872,117.5896,117.6791,876677.0
2023-06-27 15:50:00,118.4,118.41,118.06,118.33,2071994.0,117.689,117.699,117.3511,117.6195,2071994.0
2023-06-28 09:30:00,117.22,118.2,116.85,117.97,1444881.0,116.5161,117.4902,116.1483,117.2616,1444881.0
2023-06-28 09:40:00,117.96,118.41,117.61,117.95,903340.0,117.2517,117.699,116.9038,117.2417,903340.0
2023-06-28 09:50:00,117.95,118.33,117.66,118.08,611313.0,117.2417,117.6195,116.9535,117.371,611313.0
2023-06-28 10:00:00,118.07,118.2,117.75,118.02,635406.0,117.361,117.4902,117.0429,117.3113,635406.0
2023-06-28 10:10:00,118.02,118.57,117.73,118.56,664587.0,117.3113,117.858,117.0231,117.8481,664587.0
2023-06-28 10:20:00,118.56,119.17,118.55,119.04,701360.0,117.8481,118.4544,117.8381,118.3252,701360.0
2023-06-28 10:30:00,119.03,119.64,118.92,119.58,759021.0,118.3153,118.9216,118.2059,118.862,759021.0
2023-06-28 10:40:00,119.58,119.92,119.55,119.92,516182.0,118.862,119.1999,118.8321,119.1999,516182.0
2023-06-28 10:50:00,119.92,120.26,119.83,119.87,627156.0,119.1999,119.5379,119.1105,119.1502,627156.0
2023-06-28 11:00:00,119.87,120.14,119.84,119.93,530767.0,119.1502,119.4186,119.1204,119.2099,530767.0
2023-06-28 11:10:00,119.94,119.95,119.47,119.53,595488.0,119.2198,119.2297,118.7526,118.8123,595488.0
2023-06-28 11:20:00,119.53,119.53,119.1,119.27,330862.0,118.8123,118.8123,118.3848,118.5538,330862.0
2023-06-28 11:30:00,119.28,119.82,119.23,119.73,291889.0,118.5638,119.1005,118.5141,119.0111,291889.0
2023-06-28 11:40:00,119.74,119.79,119.51,119.61,271429.0,119.021,119.0707,118.7924,118.8918,271429.0
2023-06-28 11:50:00,119.61,120.01,119.54,119.99,342474.0,118.8918,119.2894,118.8222,119.2695,342474.0
2023-06-28 12:00:00,120.0,120.1,119.81,119.99,381851.0,119.2794,119.3788,119.0906,119.2695,381851.0
2023-06-28 12:10:00,120.0,120.39,119.98,120.31,371728.0,119.2794,119.6671,119.2596,119.5876,371728.0
2023-06-28 12:20:00,120.31,120.37,119.7,119.83,430151.0,119.5876,119.6472,118.9812,119.1105,430151.0
2023-06-28 12:30:00,119.83,120.0,119.62,119.7,396560.0,119.1105,119.2794,118.9017,118.9812,396560.0
2023-06-28 12:40:00,119.69,119.77,119.2,119.3,516634.0,118.9713,119.0508,118.4842,118.5836,516634.0
2023-06-28 12:50:00,119.3,119.53,119.2,119.38,425872.0,118.5836,118.8123,118.4842,118.6632,425872.0
2023-06-28 13:00:00,119.37,119.62,119.22,119.44,274273.0,118.6532,118.9017,118.5041,118.7228,274273.0
2023-06-28 13:10:00,119.43,119.45,119.31,119.4,283709.0,118.7129,118.7327,118.5936,118.683,283709.0
2023-06-28 13:20:00,119.4,119.77,119.33,119.71,212088.0,118.683,119.0508,118.6135,118.9912,212088.0
2023-06-28 13:30:00,119.72,119.9,119.62,119.65,287894.0,119.0011,119.18,118.9017,118.9315,287894.0
2023-06-28 13:40:00,119.64,119.65,119.44,119.54,244831.0,118.9216,118.9315,118.7228,118.8222,244831.0
2023-06-28 13:50:00,119.53,119.67,119.37,119.48,241165.0,118.8123,118.9514,118.6532,118.7626,241165.0
2023-06-28 14:00:00,119.48,119.72,119.41,119.59,192388.0,118.7626,119.0011,118.693,118.8719,192388.0
2023-06-28 14:10:00,119.59,119.81,119.56,119.8,209954.0,118.8719,119.0906,118.8421,119.0806,209954.0
2023-06-28 14:20:00,119.79,120.0,119.78,119.94,291571.0,119.0707,119.2794,119.0608,119.2198,291571.0
2023-06-28 14:30:00,119.93,119.95,119.63,119.72,298531.0,119.2099,119.2297,118.9117,119.0011,298531.0
2023-06-28 14:40:00,119.72,119.89,119.63,119.82,270778.0,119.0011,119.1701,118.9117,119.1005,270778.0
2023-06-28 14:50:00,119.83,119.93,119.76,119.84,208429.0,119.1105,119.2099,119.0409,119.1204,208429.0
2023-06-28 15:00:00,119.84,119.95,119.6,119.81,327808.0,119.1204,119.2297,118.8818,119.0906,327808.0
2023-06-28 15:10:00,119.81,120.04,119.76,120.04,308569.0,119.0906,119.3192,119.0409,119.3192,308569.0
2023-06-28 15:20:00,120.04,120.16,119.94,119.98,392004.0,119.3192,119.4385,119.2198,119.2596,392004.0
2023-06-28 15:30:00,119.98,120.08,119.86,120.06,514483.0,119.2596,119.359,119.1403,119.3391,514483.0
2023-06-28 15:40:00,120.06,120.2,119.98,120.02,493738.0,119.3391,119.4782,119.2596,119.2993,493738.0
2023-06-28 15:50:00,120.02,120.24,119.87,120.19,1711261.0,119.2993,119.518,119.1502,119.4683,1711261.0
2023-06-29 09:30:00,119.26,120.06,119.07,119.7,1361633.0,118.5439,119.3391,118.355,118.9812,1361633.0
2023-06-29 09:40:00,119.7,119.86,119.38,119.59,792419.0,118.9812,119.1403,118.6632,118.8719,792419.0
2023-06-29 09:50:00,119.58,119.69,119.09,119.19,511566.0,118.862,118.9713,118.3749,118.4743,511566.0
2023-06-29 10:00:00,119.2,119.43,118.7,118.75,619425.0,118.4842,118.7129,117.9872,118.0369,619425.0
2023-06-29 10:10:00,118.75,118.78,118.41,118.58,714762.0,118.0369,118.0668,117.699,117.868,714762.0
2023-06-29 10:20:00,118.57,118.99,118.57,118.68,522004.0,117.858,118.2755,117.858,117.9674,522004.0
2023-06-29 10:30:00,118.68,118.94,118.49,118.86,488255.0,117.9674,118.2258,117.7785,118.1463,488255.0
2023-06-29 10:40:00,118.86,118.92,118.29,118.6,638480.0,118.1463,118.2059,117.5797,117.8878,638480.0
2023-06-29 10:50:00,118.59,118.71,118.47,118.48,520501.0,117.8779,117.9972,117.7586,117.7686,520501.0
2023-06-29 11:00:00,118.48,119.03,118.45,118.99,431583.0,117.7686,118.3153,117.7387,118.2755,431583.0
2023-06-29 11:10:00,118.99,119.29,118.98,119.21,360484.0,118.2755,118.5737,118.2656,118.4942,360484.0
2023-06-29 11:20:00,119.21,119.63,119.2,119.59,327147.0,118.4942,118.9117,118.4842,118.8719,327147.0
2023-06-29 11:30:00,119.59,119.62,119.32,119.54,329445.0,118.8719,118.9017,118.6035,118.8222,329445.0
2023-06-29 11:40:00,119.55,119.62,119.33,119.39,356961.0,118.8321,118.9017,118.6135,118.6731,356961.0
2023-06-29 11:50:00,119.38,119.59,119.38,119.54,224324.0,118.6632,118.8719,118.6632,118.8222,224324.0
2023-06-29 12:00:00,119.54,119.61,119.37,119.47,219117.0,118.8222,118.8918,118.6532,118.7526,219117.0
2023-06-29 12:10:00,119.47,119.5,119.11,119.27,249423.0,118.7526,118.7824,118.3948,118.5538,249423.0
2023-06-29 12:20:00,119.26,119.32,119.04,119.27,271846.0,118.5439,118.6035,118.3252,118.5538,271846.0
2023-06-29 12:30:00,119.27,119.3,119.13,119.2,191252.0,118.5538,118.5836,118.4147,118.4842,191252.0
2023-06-29 12:40:00,119.2,119.49,119.18,119.41,194793.0,118.4842,118.7725,118.4644,118.693,194793.0
2023-06-29 12:50:00,119.4,119.4,119.06,119.13,190050.0,118.683,118.683,118.3451,118.4147,190050.0
2023-06-29 13:00:00,119.12,119.19,118.97,119.19,217745.0,118.4047,118.4743,118.2556,118.4743,217745.0
2023-06-29 13:10:00,119.18,119.33,119.11,119.28,178233.0,118.4644,118.6135,118.3948,118.5638,178233.0
2023-06-29 13:20:00,119.28,119.39,119.23,119.24,120302.0,118.5638,118.6731,118.5141,118.524,120302.0
2023-06-29 13:30:00,119.24,119.27,119.09,119.19,133961.0,118.524,118.5538,118.3749,118.4743,133961.0
2023-06-29 13:40:00,119.19,119.24,119.03,119.1,180336.0,118.4743,118.524,118.3153,118.3848,180336.0
2023-06-29 13:50:00,119.11,119.16,118.89,118.9,224352.0,118.3948,118.4445,118.1761,118.186,224352.0
2023-06-29 14:00:00,118.9,118.9,118.61,118.67,528970.0,118.186,118.186,117.8978,117.9574,528970.0
2023-06-29 14:10:00,118.67,118.86,118.63,118.74,320370.0,117.9574,118.1463,117.9177,118.027,320370.0
2023-06-29 14:20:00,118.73,118.97,118.69,118.79,379993.0,118.0171,118.2556,117.9773,118.0767,379993.0
2023-06-29 14:30:00,118.8,118.87,118.66,118.84,385842.0,118.0866,118.1562,117.9475,118.1264,385842.0
2023-06-29 14:40:00,118.83,118.98,118.72,118.91,244489.0,118.1165,118.2656,118.0071,118.196,244489.0
2023-06-29 14:50:00,118.91,118.98,118.76,118.91,257791.0,118.196,118.2656,118.0469,118.196,257791.0
2023-06-29 15:00:00,118.92,119.01,118.9,118.95,243199.0,118.2059,118.2954,118.186,118.2357,243199.0
2023-06-29 15:10:00,118.96,119.11,118.85,118.86,313925.0,118.2457,118.3948,118.1363,118.1463,313925.0
2023-06-29 15:20:00,118.86,118.94,118.7,118.85,384490.0,118.1463,118.2258,117.9872,118.1363,384490.0
2023-06-29 15:30:00,118.85,118.9,118.75,118.8,413436.0,118.1363,118.186,118.0369,118.0866,413436.0
2023-06-29 15:40:00,118.8,118.86,118.61,118.84,579760.0,118.0866,118.1463,117.8978,118.1264,579760.0
2023-06-29 15:50:00,118.83,119.11,118.79,119.11,1271275.0,118.1165,118.3948,118.0767,118.3948,1271275.0
2023-06-30 09:30:00,120.17,120.73,120.0,120.56,1274817.0,119.4484,120.005,119.2794,119.8361,1274817.0
2023-06-30 09:40:00,120.56,121.05,120.47,120.9,746642.0,119.8361,120.3231,119.7466,120.174,746642.0
2023-06-30 09:50:00,120.92,120.96,120.23,120.44,634036.0,120.1939,120.2337,119.5081,119.7168,634036.0
2023-06-30 10:00:00,120.44,120.9,120.42,120.65,389130.0,119.7168,120.174,119.6969,119.9255,389130.0
2023-06-30 10:10:00,120.65,120.97,120.56,120.95,483448.0,119.9255,120.2436,119.8361,120.2237,483448.0
2023-06-30 10:20:00,120.96,121.08,120.67,120.72,614945.0,120.2337,120.3529,119.9454,119.9951,614945.0
2023-06-30 10:30:00,120.72,120.87,120.57,120.71,576941.0,119.9951,120.1442,119.846,119.9852,576941.0
2023-06-30 10:40:00,120.69,120.75,120.45,120.53,534651.0,119.9653,120.0249,119.7267,119.8063,534651.0
2023-06-30 10:50:00,120.53,120.7,120.37,120.55,403965.0,119.8063,119.9752,119.6472,119.8261,403965.0
2023-06-30 11:00:00,120.55,120.68,120.38,120.68,369625.0,119.8261,119.9553,119.6572,119.9553,369625.0
2023-06-30 11:10:00,120.68,120.86,120.52,120.72,410925.0,119.9553,120.1343,119.7963,119.9951,410925.0
2023-06-30 11:20:00,120.71,120.74,120.38,120.4,372496.0,119.9852,120.015,119.6572,119.677,372496.0
2023-06-30 11:30:00,120.38,120.53,120.24,120.41,294014.0,119.6572,119.8063,119.518,119.687,294014.0
2023-06-30 11:40:00,120.39,120.5,120.27,120.42,271540.0,119.6671,119.7764,119.5478,119.6969,271540.0
2023-06-30 11:50:00,120.42,120.54,120.32,120.44,259654.0,119.6969,119.8162,119.5975,119.7168,259654.0
2023-06-30 12:00:00,120.45,120.58,120.38,120.47,219294.0,119.7267,119.8559,119.6572,119.7466,219294.0
2023-06-30 12:10:00,120.47,120.55,120.36,120.54,263874.0,119.7466,119.8261,119.6373,119.8162,263874.0
2023-06-30 12:20:00,120.54,120.6,120.27,120.36,291698.0,119.8162,119.8758,119.5478,119.6373,291698.0
2023-06-30 12:30:00,120.36,120.5,120.33,120.43,183133.0,119.6373,119.7764,119.6075,119.7069,183133.0
2023-06-30 12:40:00,120.44,120.59,120.4,120.56,299659.0,119.7168,119.8659,119.677,119.8361,299659.0
2023-06-30 12:50:00,120.56,120.7,120.5,120.7,261710.0,119.8361,119.9752,119.7764,119.9752,261710.0
2023-06-30 13:00:00,120.69,120.7,120.42,120.61,258028.0,119.9653,119.9752,119.6969,119.8858,258028.0
2023-06-30 13:10:00,120.62,120.66,120.47,120.5,299050.0,119.8957,119.9355,119.7466,119.7764,299050.0
2023-06-30 13:20:00,120.5,120.56,120.36,120.48,267422.0,119.7764,119.8361,119.6373,119.7566,267422.0
2023-06-30 13:30:00,120.48,120.63,120.4,120.41,311794.0,119.7566,119.9056,119.677,119.687,311794.0
2023-06-30 13:40:00,120.41,120.47,120.33,120.39,328880.0,119.687,119.7466,119.6075,119.6671,328880.0
2023-06-30 13:50:00,120.38,120.42,120.26,120.36,244495.0,119.6572,119.6969,119.5379,119.6373,244495.0
2023-06-30 14:00:00,120.36,120.45,120.28,120.31,249894.0,119.6373,119.7267,119.5578,119.5876,249894.0
2023-06-30 14:10:00,120.31,120.35,120.09,120.29,338496.0,119.5876,119.6273,119.3689,119.5677,338496.0
2023-06-30 14:20:00,120.29,120.45,120.22,120.44,217644.0,119.5677,119.7267,119.4981,119.7168,217644.0
2023-06-30 14:30:00,120.45,120.46,120.18,120.34,202580.0,119.7267,119.7367,119.4584,119.6174,202580.0
2023-06-30 14:40:00,120.34,120.37,120.13,120.33,256084.0,119.6174,119.6472,119.4087,119.6075,256084.0
2023-06-30 14:50:00,120.32,120.43,120.19,120.25,229906.0,119.5975,119.7069,119.4683,119.5279,229906.0
2023-06-30 15:00:00,120.26,120.29,120.13,120.17,376188.0,119.5379,119.5677,119.4087,119.4484,376188.0
2023-06-30 15:10:00,120.16,120.32,120.11,120.12,454375.0,119.4385,119.5975,119.3888,119.3987,454375.0
2023-06-30 15:20:00,120.14,120.2,119.95,120.12,442664.0,119.4186,119.4782,119.2297,119.3987,442664.0
2023-06-30 15:30:00,120.11,120.26,120.06,120.2,501082.0,119.3888,119.5379,119.3391,119.4782,501082.0
2023-06-30 15:40:00,120.21,120.23,119.97,120.03,760767.0,119.4882,119.5081,119.2496,119.3093,760767.0
2023-06-30 15:50:00,120.02,120.1,119.69,119.72,2504606.0,119.2993,119.3788,118.9713,119.0011,2504606.0
2023-07-03 09:30:00,119.21,119.59,118.81,119.07,1499662.0,118.4942,118.8719,118.0966,118.355,1499662.0
2023-07-03 09:40:00,119.07,119.67,119.04,119.64,644901.0,118.355,118.9514,118.3252,118.9216,644901.0
2023-07-03 09:50:00,119.64,120.05,119.54,119.97,656279.0,118.9216,119.3291,118.8222,119.2496,656279.0
2023-07-03 10:00:00,120.0,120.19,119.62,119.74,479836.0,119.2794,119.4683,118.9017,119.021,479836.0
2023-07-03 10:10:00,119.74,119.76,119.39,119.42,390265.0,119.021,119.0409,118.6731,118.7029,390265.0
2023-07-03 10:20:00,119.42,119.44,119.2,119.29,473675.0,118.7029,118.7228,118.4842,118.5737,473675.0
2023-07-03 10:30:00,119.29,119.46,119.08,119.13,376373.0,118.5737,118.7427,118.365,118.4147,376373.0
2023-07-03 10:40:00,119.13,119.19,118.98,119.11,398526.0,118.4147,118.4743,118.2656,118.3948,398526.0
2023-07-03 10:50:00,119.12,119.2,118.97,119.01,462526.0,118.4047,118.4842,118.2556,118.2954,462526.0
2023-07-03 11:00:00,119.01,119.18,118.86,119.14,393846.0,118.2954,118.4644,118.1463,118.4246,393846.0
2023-07-03 11:10:00,119.15,119.48,119.14,119.33,342316.0,118.4345,118.7626,118.4246,118.6135,342316.0
2023-07-03 11:20:00,119.34,119.59,119.31,119.46,473244.0,118.6234,118.8719,118.5936,118.7427,473244.0
2023-07-03 11:30:00,119.47,119.5,119.32,119.41,264715.0,118.7526,118.7824,118.6035,118.693,264715.0
2023-07-03 11:40:00,119.4,119.52,119.34,119.47,185633.0,118.683,118.8023,118.6234,118.7526,185633.0
2023-07-03 11:50:00,119.48,119.49,119.37,119.42,187434.0,118.7626,118.7725,118.6532,118.7029,187434.0
2023-07-03 12:00:00,119.42,119.44,119.25,119.29,204744.0,118.7029,118.7228,118.5339,118.5737,204744.0
2023-07-03 12:10:00,119.3,119.5,119.28,119.43,241233.0,118.5836,118.7824,118.5638,118.7129,241233.0
2023-07-03 12:20:00,119.43,119.53,119.34,119.5,289968.0,118.7129,118.8123,118.6234,118.7824,289968.0
2023-07-03 12:30:00,119.49,119.81,119.49,119.74,340731.0,118.7725,119.0906,118.7725,119.021,340731.0
2023-07-03 12:40:00,119.73,119.84,119.63,119.75,356607.0,119.0111,119.1204,118.9117,119.0309,356607.0
2023-07-03 12:50:00,119.74,119.92,119.64,119.89,989492.0,119.021,119.1999,118.9216,119.1701,989492.0
2023-07-05 09:30:00,119.25,120.33,119.23,120.26,1797959.0,118.5339,119.6075,118.5141,119.5379,1797959.0
2023-07-05 09:40:00,120.25,121.81,120.17,121.5,1345240.0,119.5279,121.0786,119.4484,120.7704,1345240.0
2023-07-05 09:50:00,121.5,121.75,121.25,121.41,759832.0,120.7704,121.0189,120.5219,120.681,759832.0
2023-07-05 10:00:00,121.4,121.78,121.36,121.5,812937.0,120.671,121.0487,120.6313,120.7704,812937.0
2023-07-05 10:10:00,121.5,122.18,121.3,122.12,857916.0,120.7704,121.4463,120.5716,121.3867,857916.0
2023-07-05 10:20:00,122.12,122.61,122.1,122.4,896128.0,121.3867,121.8738,121.3668,121.665,896128.0
2023-07-05 10:30:00,122.4,122.58,122.23,122.4,593697.0,121.665,121.8439,121.496,121.665,593697.0
2023-07-05 10:40:00,122.39,122.47,122.21,122.47,519768.0,121.6551,121.7346,121.4762,121.7346,519768.0
2023-07-05 10:50:00,122.45,122.5,121.82,121.98,488630.0,121.7147,121.7644,121.0885,121.2475,488630.0
2023-07-05 11:00:00,121.97,122.04,121.7,121.97,377614.0,121.2376,121.3072,120.9692,121.2376,377614.0
2023-07-05 11:10:00,121.96,122.1,121.78,121.99,332185.0,121.2277,121.3668,121.0487,121.2575,332185.0
2023-07-05 11:20:00,122.0,122.1,121.68,121.78,290755.0,121.2674,121.3668,120.9493,121.0487,290755.0
2023-07-05 11:30:00,121.77,122.04,121.69,121.84,245335.0,121.0388,121.3072,120.9593,121.1084,245335.0
2023-07-05 11:40:00,121.83,121.99,121.8,121.93,233623.0,121.0984,121.2575,121.0686,121.1978,233623.0
2023-07-05 11:50:00,121.94,122.02,121.78,121.82,205855.0,121.2078,121.2873,121.0487,121.0885,205855.0
2023-07-05 12:00:00,121.82,121.83,121.59,121.72,336471.0,121.0885,121.0984,120.8599,120.9891,336471.0
2023-07-05 12:10:00,121.72,122.03,121.71,121.91,277874.0,120.9891,121.2972,120.9792,121.178,277874.0
2023-07-05 12:20:00,121.89,121.93,121.69,121.92,222687.0,121.1581,121.1978,120.9593,121.1879,222687.0
2023-07-05 12:30:00,121.93,121.95,121.72,121.77,247672.0,121.1978,121.2177,120.9891,121.0388,247672.0
2023-07-05 12:40:00,121.76,121.95,121.72,121.88,272839.0,121.0289,121.2177,120.9891,121.1481,272839.0
2023-07-05 12:50:00,121.88,122.08,121.79,121.95,263659.0,121.1481,121.3469,121.0587,121.2177,263659.0
2023-07-05 13:00:00,121.96,122.26,121.9,122.24,292668.0,121.2277,121.5259,121.168,121.506,292668.0
2023-07-05 13:10:00,122.23,122.28,122.04,122.11,278550.0,121.496,121.5457,121.3072,121.3768,278550.0
2023-07-05 13:20:00,122.09,122.24,122.07,122.11,141747.0,121.3569,121.506,121.337,121.3768,141747.0
2023-07-05 13:30:00,122.12,122.14,122.0,122.12,159644.0,121.3867,121.4066,121.2674,121.3867,159644.0
2023-07-05 13:40:00,122.13,122.13,121.93,122.13,169238.0,121.3966,121.3966,121.1978,121.3966,169238.0
2023-07-05 13:50:00,122.12,122.18,122.06,122.16,135077.0,121.3867,121.4463,121.3271,121.4265,135077.0
2023-07-05 14:00:00,122.17,122.29,122.0,122.15,277444.0,121.4364,121.5557,121.2674,121.4165,277444.0
2023-07-05 14:10:00,122.16,122.16,121.78,121.81,331534.0,121.4265,121.4265,121.0487,121.0786,331534.0
2023-07-05 14:20:00,121.81,121.87,121.55,121.81,317826.0,121.0786,121.1382,120.8201,121.0786,317826.0
2023-07-05 14:30:00,121.81,122.01,121.77,122.01,180096.0,121.0786,121.2774,121.0388,121.2774,180096.0
2023-07-05 14:40:00,122.01,122.29,121.99,122.26,205915.0,121.2774,121.5557,121.2575,121.5259,205915.0
2023-07-05 14:50:00,122.26,122.32,122.06,122.1,227641.0,121.5259,121.5855,121.3271,121.3668,227641.0
2023-07-05 15:00:00,122.09,122.15,121.94,121.97,264841.0,121.3569,121.4165,121.2078,121.2376,264841.0
2023-07-05 15:10:00,121.97,122.03,121.89,121.94,232544.0,121.2376,121.2972,121.1581,121.2078,232544.0
2023-07-05 15:20:00,121.94,122.02,121.85,121.98,283117.0,121.2078,121.2873,121.1183,121.2475,283117.0
2023-07-05 15:30:00,121.99,122.06,121.93,121.98,335299.0,121.2575,121.3271,121.1978,121.2475,335299.0
2023-07-05 15:40:00,121.97,122.13,121.89,122.09,464861.0,121.2376,121.3966,121.1581,121.3569,464861.0
2023-07-05 15:50:00,122.09,122.09,121.74,121.76,1464341.0,121.3569,121.3569,121.009,121.0289,1464341.0
2023-07-06 09:30:00,119.8,120.09,119.12,119.57,1662539.0,119.0806,119.3689,118.4047,118.852,1662539.0
2023-07-06 09:40:00,119.56,119.95,119.38,119.53,660114.0,118.8421,119.2297,118.6632,118.8123,660114.0
2023-07-06 09:50:00,119.52,119.53,119.16,119.46,536550.0,118.8023,118.8123,118.4445,118.7427,536550.0
2023-07-06 10:00:00,119.49,119.52,119.11,119.24,455799.0,118.7725,118.8023,118.3948,118.524,455799.0
2023-07-06 10:10:00,119.23,119.25,118.88,119.02,783954.0,118.5141,118.5339,118.1662,118.3053,783954.0
2023-07-06 10:20:00,119.01,119.06,118.75,118.93,442252.0,118.2954,118.3451,118.0369,118.2159,442252.0
2023-07-06 10:30:00,118.93,119.13,118.6,119.01,716443.0,118.2159,118.4147,117.8878,118.2954,716443.0
2023-07-06 10:40:00,119.01,119.05,118.7,118.8,352909.0,118.2954,118.3351,117.9872,118.0866,352909.0
2023-07-06 10:50:00,118.81,118.88,118.4,118.44,678418.0,118.0966,118.1662,117.689,117.7288,678418.0
2023-07-06 11:00:00,118.44,118.84,118.43,118.57,354859.0,117.7288,118.1264,117.7189,117.858,354859.0
2023-07-06 11:10:00,118.57,118.69,118.48,118.6,318936.0,117.858,117.9773,117.7686,117.8878,318936.0
2023-07-06 11:20:00,118.62,118.81,118.49,118.77,368737.0,117.9077,118.0966,117.7785,118.0568,368737.0
2023-07-06 11:30:00,118.77,119.07,118.76,119.07,366677.0,118.0568,118.355,118.0469,118.355,366677.0
2023-07-06 11:40:00,119.06,119.27,119.02,119.26,397093.0,118.3451,118.5538,118.3053,118.5439,397093.0
2023-07-06 11:50:00,119.25,119.3,119.11,119.15,304234.0,118.5339,118.5836,118.3948,118.4345,304234.0
2023-07-06 12:00:00,119.15,119.45,119.08,119.39,337906.0,118.4345,118.7327,118.365,118.6731,337906.0
2023-07-06 12:10:00,119.39,119.56,119.27,119.56,255301.0,118.6731,118.8421,118.5538,118.8421,255301.0
2023-07-06 12:20:00,119.56,119.79,119.48,119.74,307184.0,118.8421,119.0707,118.7626,119.021,307184.0
2023-07-06 12:30:00,119.75,119.93,119.73,119.83,323709.0,119.0309,119.2099,119.0111,119.1105,323709.0
2023-07-06 12:40:00,119.84,119.92,119.76,119.82,260003.0,119.1204,119.1999,119.0409,119.1005,260003.0
2023-07-06 12:50:00,119.82,120.04,119.81,119.98,300908.0,119.1005,119.3192,119.0906,119.2596,300908.0
2023-07-06 13:00:00,119.98,120.1,119.9,119.94,227696.0,119.2596,119.3788,119.18,119.2198,227696.0
2023-07-06 13:10:00,119.94,120.07,119.87,120.01,314079.0,119.2198,119.349,119.1502,119.2894,314079.0
2023-07-06 13:20:00,120.01,120.03,119.81,119.86,196518.0,119.2894,119.3093,119.0906,119.1403,196518.0
2023-07-06 13:30:00,119.87,119.93,119.65,119.93,265596.0,119.1502,119.2099,118.9315,119.2099,265596.0
2023-07-06 13:40:00,119.92,119.97,119.82,119.96,186141.0,119.1999,119.2496,119.1005,119.2397,186141.0
2023-07-06 13:50:00,119.95,120.12,119.86,120.12,191537.0,119.2297,119.3987,119.1403,119.3987,191537.0
2023-07-06 14:00:00,120.12,120.16,119.99,120.13,225010.0,119.3987,119.4385,119.2695,119.4087,225010.0
2023-07-06 14:10:00,120.13,120.13,119.89,120.0,227157.0,119.4087,119.4087,119.1701,119.2794,227157.0
2023-07-06 14:20:00,120.0,120.06,119.82,120.02,228845.0,119.2794,119.3391,119.1005,119.2993,228845.0
2023-07-06 14:30:00,120.03,120.09,119.94,120.07,171562.0,119.3093,119.3689,119.2198,119.349,171562.0
2023-07-06 14:40:00,120.07,120.24,119.96,120.22,171767.0,119.349,119.518,119.2397,119.4981,171767.0
2023-07-06 14:50:00,120.23,120.3,120.17,120.21,238302.0,119.5081,119.5776,119.4484,119.4882,238302.0
2023-07-06 15:00:00,120.2,120.24,119.99,120.03,336434.0,119.4782,119.518,119.2695,119.3093,336434.0
2023-07-06 15:10:00,120.02,120.04,119.86,119.91,326656.0,119.2993,119.3192,119.1403,119.19,326656.0
2023-07-06 15:20:00,119.91,120.01,119.82,119.95,274232.0,119.19,119.2894,119.1005,119.2297,274232.0
2023-07-06 15:30:00,119.95,119.95,119.77,119.84,420707.0,119.2297,119.2297,119.0508,119.1204,420707.0
2023-07-06 15:40:00,119.85,120.06,119.8,120.06,340163.0,119.1303,119.3391,119.0806,119.3391,340163.0
2023-07-06 15:50:00,120.06,120.23,119.86,120.09,1179542.0,119.3391,119.5081,119.1403,119.3689,1179542.0
2023-07-07 09:30:00,120.07,120.32,119.8,120.01,945983.0,119.349,119.5975,119.0806,119.2894,945983.0
2023-07-07 09:40:00,120.0,120.59,119.99,120.34,575256.0,119.2794,119.8659,119.2695,119.6174,575256.0
2023-07-07 09:50:00,120.34,120.69,120.25,120.59,488743.0,119.6174,119.9653,119.5279,119.8659,488743.0
2023-07-07 10:00:00,120.59,120.73,120.43,120.5,416996.0,119.8659,120.005,119.7069,119.7764,416996.0
2023-07-07 10:10:00,120.51,120.58,119.98,120.12,390361.0,119.7864,119.8559,119.2596,119.3987,390361.0
2023-07-07 10:20:00,120.12,120.22,120.02,120.05,265982.0,119.3987,119.4981,119.2993,119.3291,265982.0
2023-07-07 10:30:00,120.04,120.12,119.73,119.87,360501.0,119.3192,119.3987,119.0111,119.1502,360501.0
2023-07-07 10:40:00,119.87,120.24,119.83,120.13,240237.0,119.1502,119.518,119.1105,119.4087,240237.0
2023-07-07 10:50:00,120.11,120.32,119.99,120.23,264246.0,119.3888,119.5975,119.2695,119.5081,264246.0
2023-07-07 11:00:00,120.23,120.34,120.2,120.25,258161.0,119.5081,119.6174,119.4782,119.5279,258161.0
2023-07-07 11:10:00,120.25,120.34,120.06,120.09,376048.0,119.5279,119.6174,119.3391,119.3689,376048.0
2023-07-07 11:20:00,120.08,120.16,120.01,120.11,228852.0,119.359,119.4385,119.2894,119.3888,228852.0
2023-07-07 11:30:00,120.11,120.24,119.96,120.24,210755.0,119.3888,119.518,119.2397,119.518,210755.0
2023-07-07 11:40:00,120.23,120.23,120.05,120.11,267467.0,119.5081,119.5081,119.3291,119.3888,267467.0
2023-07-07 11:50:00,120.1,120.22,120.06,120.22,250850.0,119.3788,119.4981,119.3391,119.4981,250850.0
2023-07-07 12:00:00,120.22,120.33,120.18,120.31,354106.0,119.4981,119.6075,119.4584,119.5876,354106.0
2023-07-07 12:10:00,120.32,120.49,120.3,120.43,291431.0,119.5975,119.7665,119.5776,119.7069,291431.0
2023-07-07 12:20:00,120.43,120.48,120.29,120.36,270220.0,119.7069,119.7566,119.5677,119.6373,270220.0
2023-07-07 12:30:00,120.36,120.69,120.34,120.61,496571.0,119.6373,119.9653,119.6174,119.8858,496571.0
2023-07-07 12:40:00,120.6,120.62,120.41,120.51,275977.0,119.8758,119.8957,119.687,119.7864,275977.0
2023-07-07 12:50:00,120.52,120.65,120.5,120.59,246168.0,119.7963,119.9255,119.7764,119.8659,246168.0
2023-07-07 13:00:00,120.59,120.76,120.54,120.74,280789.0,119.8659,120.0349,119.8162,120.015,280789.0
2023-07-07 13:10:00,120.76,120.76,120.59,120.65,248301.0,120.0349,120.0349,119.8659,119.9255,248301.0
2023-07-07 13:20:00,120.65,120.91,120.61,120.86,230057.0,119.9255,120.184,119.8858,120.1343,230057.0
2023-07-07 13:30:00,120.86,121.05,120.86,120.97,370805.0,120.1343,120.3231,120.1343,120.2436,370805.0
2023-07-07 13:40:00,120.96,121.03,120.74,120.74,227303.0,120.2337,120.3032,120.015,120.015,227303.0
2023-07-07 13:50:00,120.74,120.74,120.5,120.62,290265.0,120.015,120.015,119.7764,119.8957,290265.0
2023-07-07 14:00:00,120.62,120.66,120.52,120.58,159033.0,119.8957,119.9355,119.7963,119.8559,159033.0
2023-07-07 14:10:00,120.58,120.71,120.52,120.69,151616.0,119.8559,119.9852,119.7963,119.9653,151616.0
2023-07-07 14:20:00,120.68,120.72,120.53,120.58,160340.0,119.9553,119.9951,119.8063,119.8559,160340.0
2023-07-07 14:30:00,120.57,120.6,120.46,120.48,166969.0,119.846,119.8758,119.7367,119.7566,166969.0
2023-07-07 14:40:00,120.47,120.51,120.37,120.37,173293.0,119.7466,119.7864,119.6472,119.6472,173293.0
2023-07-07 14:50:00,120.37,120.48,120.33,120.41,259710.0,119.6472,119.7566,119.6075,119.687,259710.0
2023-07-07 15:00:00,120.4,120.4,120.18,120.22,344079.0,119.677,119.677,119.4584,119.4981,344079.0
2023-07-07 15:10:00,120.22,120.33,120.09,120.21,283458.0,119.4981,119.6075,119.3689,119.4882,283458.0
2023-07-07 15:20:00,120.21,120.25,120.0,120.01,251045.0,119.4882,119.5279,119.2794,119.2894,251045.0
2023-07-07 15:30:00,120.01,120.15,119.98,120.06,353373.0,119.2894,119.4285,119.2596,119.3391,353373.0
2023-07-07 15:40:00,120.06,120.06,119.65,119.74,483097.0,119.3391,119.3391,118.9315,119.021,483097.0
2023-07-07 15:50:00,119.75,119.83,119.4,119.46,1510951.0,119.0309,119.1105,118.683,118.7427,1510951.0
2023-07-10 09:30:00,118.3,118.31,117.72,117.77,1882331.0,117.5896,117.5996,117.0131,117.0628,1882331.0
2023-07-10 09:40:00,117.77,118.04,117.05,117.07,1588435.0,117.0628,117.3312,116.3471,116.367,1588435.0
2023-07-10 09:50:00,117.07,117.09,116.13,116.45,1603796.0,116.367,116.3869,115.4327,115.7507,1603796.0
2023-07-10 10:00:00,116.42,117.49,116.39,117.41,1010203.0,115.7209,116.7845,115.6911,116.705,1010203.0
2023-07-10 10:10:00,117.42,117.61,117.2,117.46,859092.0,116.7149,116.9038,116.4962,116.7547,859092.0
2023-07-10 10:20:00,117.46,118.02,117.46,117.7,885760.0,116.7547,117.3113,116.7547,116.9932,885760.0
2023-07-10 10:30:00,117.68,117.88,117.36,117.43,664787.0,116.9734,117.1722,116.6553,116.7249,664787.0
2023-07-10 10:40:00,117.42,117.44,116.84,116.92,822817.0,116.7149,116.7348,116.1384,116.2179,822817.0
2023-07-10 10:50:00,116.92,117.22,116.87,117.02,544058.0,116.2179,116.5161,116.1682,116.3173,544058.0
2023-07-10 11:00:00,117.02,117.19,116.87,117.11,488765.0,116.3173,116.4863,116.1682,116.4068,488765.0
2023-07-10 11:10:00,117.1,117.13,116.78,116.81,387535.0,116.3968,116.4267,116.0788,116.1086,387535.0
2023-07-10 11:20:00,116.81,117.04,116.69,116.84,422801.0,116.1086,116.3372,115.9893,116.1384,422801.0
2023-07-10 11:30:00,116.84,117.2,116.8,117.14,531569.0,116.1384,116.4962,116.0986,116.4366,531569.0
2023-07-10 11:40:00,117.14,117.21,116.64,116.76,487844.0,116.4366,116.5062,115.9396,116.0589,487844.0
2023-07-10 11:50:00,116.75,116.88,116.53,116.55,332206.0,116.0489,116.1782,115.8303,115.8501,332206.0
2023-07-10 12:00:00,116.55,116.61,116.19,116.24,670722.0,115.8501,115.9098,115.4923,115.542,670722.0
2023-07-10 12:10:00,116.25,116.36,116.14,116.28,449888.0,115.552,115.6613,115.4426,115.5818,449888.0
2023-07-10 12:20:00,116.28,116.46,116.25,116.4,465255.0,115.5818,115.7607,115.552,115.701,465255.0
2023-07-10 12:30:00,116.41,116.61,116.38,116.55,471763.0,115.711,115.9098,115.6812,115.8501,471763.0
2023-07-10 12:40:00,116.54,116.74,116.5,116.64,342034.0,115.8402,116.039,115.8004,115.9396,342034.0
2023-07-10 12:50:00,116.64,116.75,116.57,116.59,387718.0,115.9396,116.0489,115.87,115.8899,387718.0
2023-07-10 13:00:00,116.59,116.72,116.5,116.51,329247.0,115.8899,116.0191,115.8004,115.8104,329247.0
2023-07-10 13:10:00,116.5,116.65,116.45,116.53,394480.0,115.8004,115.9495,115.7507,115.8303,394480.0
2023-07-10 13:20:00,116.53,116.58,116.3,116.48,612781.0,115.8303,115.88,115.6017,115.7806,612781.0
2023-07-10 13:30:00,116.49,116.75,116.37,116.53,357535.0,115.7905,116.0489,115.6712,115.8303,357535.0
2023-07-10 13:40:00,116.53,116.62,116.46,116.52,271063.0,115.8303,115.9197,115.7607,115.8203,271063.0
2023-07-10 13:50:00,116.51,116.63,116.45,116.48,473928.0,115.8104,115.9297,115.7507,115.7806,473928.0
2023-07-10 14:00:00,116.48,116.57,116.4,116.47,312299.0,115.7806,115.87,115.701,115.7706,312299.0
2023-07-10 14:10:00,116.47,116.78,116.44,116.68,319163.0,115.7706,116.0788,115.7408,115.9794,319163.0
2023-07-10 14:20:00,116.69,116.89,116.68,116.79,316121.0,115.9893,116.1881,115.9794,116.0887,316121.0
2023-07-10 14:30:00,116.79,116.83,116.51,116.53,305130.0,116.0887,116.1285,115.8104,115.8303,305130.0
2023-07-10 14:40:00,116.53,116.58,116.38,116.54,401177.0,115.8303,115.88,115.6812,115.8402,401177.0
2023-07-10 14:50:00,116.54,116.76,116.51,116.71,400946.0,115.8402,116.0589,115.8104,116.0092,400946.0
2023-07-10 15:00:00,116.72,116.74,116.51,116.55,412119.0,116.0191,116.039,115.8104,115.8501,412119.0
2023-07-10 15:10:00,116.54,116.62,116.4,116.43,529200.0,115.8402,115.9197,115.701,115.7309,529200.0
2023-07-10 15:20:00,116.43,116.53,116.27,116.39,528500.0,115.7309,115.8303,115.5718,115.6911,528500.0
2023-07-10 15:30:00,116.38,116.56,116.33,116.5,522095.0,115.6812,115.8601,115.6315,115.8004,522095.0
2023-07-10 15:40:00,116.5,116.53,116.31,116.38,900408.0,115.8004,115.8303,115.6116,115.6812,900408.0
2023-07-10 15:50:00,116.38,116.49,116.23,116.45,2178122.0,115.6812,115.7905,115.5321,115.7507,2178122.0
2023-07-11 09:30:00,116.29,117.01,115.35,116.95,2018449.0,115.5917,116.3074,114.6574,116.2477,2018449.0
2023-07-11 09:40:00,116.93,116.96,116.13,116.2,682028.0,116.2279,116.2577,115.4327,115.5023,682028.0
2023-07-11 09:50:00,116.21,116.68,116.09,116.46,485155.0,115.5122,115.9794,115.3929,115.7607,485155.0
2023-07-11 10:00:00,116.46,116.65,116.22,116.45,588607.0,115.7607,115.9495,115.5221,115.7507,588607.0
2023-07-11 10:10:00,116.44,116.79,116.43,116.76,508489.0,115.7408,116.0887,115.7309,116.0589,508489.0
2023-07-11 10:20:00,116.76,116.89,116.68,116.72,476928.0,116.0589,116.1881,115.9794,116.0191,476928.0
2023-07-11 10:30:00,116.72,116.84,116.58,116.76,637925.0,116.0191,116.1384,115.88,116.0589,637925.0
2023-07-11 10:40:00,116.76,116.97,116.64,116.86,434370.0,116.0589,116.2676,115.9396,116.1583,434370.0
2023-07-11 10:50:00,116.86,116.92,116.59,116.83,342203.0,116.1583,116.2179,115.8899,116.1285,342203.0
2023-07-11 11:00:00,116.83,117.23,116.68,117.03,470225.0,116.1285,116.5261,115.9794,116.3273,470225.0
2023-07-11 11:10:00,117.03,117.34,117.03,117.18,395061.0,116.3273,116.6354,116.3273,116.4764,395061.0
2023-07-11 11:20:00,117.18,117.31,117.06,117.18,429237.0,116.4764,116.6056,116.3571,116.4764,429237.0
2023-07-11 11:30:00,117.18,117.24,117.09,117.15,256247.0,116.4764,116.536,116.3869,116.4465,256247.0
2023-07-11 11:40:00,117.14,117.36,116.93,117.35,325613.0,116.4366,116.6553,116.2279,116.6453,325613.0
2023-07-11 11:50:00,117.35,117.56,117.27,117.55,312843.0,116.6453,116.8541,116.5658,116.8441,312843.0
2023-07-11 12:00:00,117.55,117.71,117.5,117.57,558340.0,116.8441,117.0032,116.7944,116.864,558340.0
2023-07-11 12:10:00,117.56,117.66,117.37,117.43,285440.0,116.8541,116.9535,116.6652,116.7249,285440.0
2023-07-11 12:20:00,117.42,117.53,117.1,117.17,287051.0,116.7149,116.8243,116.3968,116.4664,287051.0
2023-07-11 12:30:00,117.18,117.35,117.13,117.27,200730.0,116.4764,116.6453,116.4267,116.5658,200730.0
2023-07-11 12:40:00,117.26,117.3,117.17,117.3,182314.0,116.5559,116.5956,116.4664,116.5956,182314.0
2023-07-11 12:50:00,117.29,117.37,117.21,117.28,163835.0,116.5857,116.6652,116.5062,116.5758,163835.0
2023-07-11 13:00:00,117.28,117.42,117.15,117.16,195938.0,116.5758,116.7149,116.4465,116.4565,195938.0
2023-07-11 13:10:00,117.16,117.23,117.04,117.11,212619.0,116.4565,116.5261,116.3372,116.4068,212619.0
2023-07-11 13:20:00,117.11,117.18,117.04,117.13,144421.0,116.4068,116.4764,116.3372,116.4267,144421.0
2023-07-11 13:30:00,117.13,117.21,117.06,117.14,182692.0,116.4267,116.5062,116.3571,116.4366,182692.0
2023-07-11 13:40:00,117.14,117.14,116.92,116.96,239287.0,116.4366,116.4366,116.2179,116.2577,239287.0
2023-07-11 13:50:00,116.95,117.19,116.94,117.15,209040.0,116.2477,116.4863,116.2378,116.4465,209040.0
2023-07-11 14:00:00,117.15,117.19,116.97,117.0,295994.0,116.4465,116.4863,116.2676,116.2974,295994.0
2023-07-11 14:10:00,117.0,117.02,116.71,116.73,246179.0,116.2974,116.3173,116.0092,116.0291,246179.0
2023-07-11 14:20:00,116.72,116.93,116.61,116.73,345155.0,116.0191,116.2279,115.9098,116.0291,345155.0
2023-07-11 14:30:00,116.73,116.78,116.54,116.72,252653.0,116.0291,116.0788,115.8402,116.0191,252653.0
2023-07-11 14:40:00,116.71,116.83,116.69,116.83,220679.0,116.0092,116.1285,115.9893,116.1285,220679.0
2023-07-11 14:50:00,116.84,117.03,116.81,116.95,274518.0,116.1384,116.3273,116.1086,116.2477,274518.0
2023-07-11 15:00:00,116.95,117.01,116.87,116.94,253954.0,116.2477,116.3074,116.1682,116.2378,253954.0
2023-07-11 15:10:00,116.93,116.98,116.83,116.96,226365.0,116.2279,116.2776,116.1285,116.2577,226365.0
2023-07-11 15:20:00,116.96,116.96,116.78,116.84,271477.0,116.2577,116.2577,116.0788,116.1384,271477.0
2023-07-11 15:30:00,116.84,116.84,116.69,116.72,383275.0,116.1384,116.1384,115.9893,116.0191,383275.0
2023-07-11 15:40:00,116.72,117.36,116.69,117.32,581719.0,116.0191,116.6553,115.9893,116.6155,581719.0
2023-07-11 15:50:00,117.32,117.37,116.97,117.13,1352432.0,116.6155,116.6652,116.2676,116.4267,1352432.0
2023-07-12 09:30:00,118.8,119.77,118.51,119.28,2301271.0,118.0866,119.0508,117.7984,118.5638,2301271.0
2023-07-12 09:40:00,119.28,119.58,118.77,119.39,1285576.0,118.5638,118.862,118.0568,118.6731,1285576.0
2023-07-12 09:50:00,119.39,119.6,119.19,119.45,764182.0,118.6731,118.8818,118.4743,118.7327,764182.0
2023-07-12 10:00:00,119.46,119.73,119.3,119.69,657167.0,118.7427,119.0111,118.5836,118.9713,657167.0
2023-07-12 10:10:00,119.69,120.19,119.65,120.19,1132467.0,118.9713,119.4683,118.9315,119.4683,1132467.0
2023-07-12 10:20:00,120.19,120.33,119.85,119.91,946919.0,119.4683,119.6075,119.1303,119.19,946919.0
2023-07-12 10:30:00,119.91,120.06,119.66,119.94,606691.0,119.19,119.3391,118.9415,119.2198,606691.0
2023-07-12 10:40:00,119.95,120.1,119.81,119.82,526666.0,119.2297,119.3788,119.0906,119.1005,526666.0
2023-07-12 10:50:00,119.83,119.92,119.3,119.38,494980.0,119.1105,119.1999,118.5836,118.6632,494980.0
2023-07-12 11:00:00,119.38,119.51,119.32,119.39,390681.0,118.6632,118.7924,118.6035,118.6731,390681.0
2023-07-12 11:10:00,119.39,119.81,119.38,119.74,451394.0,118.6731,119.0906,118.6632,119.021,451394.0
2023-07-12 11:20:00,119.73,119.81,119.44,119.45,371412.0,119.0111,119.0906,118.7228,118.7327,371412.0
2023-07-12 11:30:00,119.46,119.54,118.99,119.04,371502.0,118.7427,118.8222,118.2755,118.3252,371502.0
2023-07-12 11:40:00,119.04,119.04,118.56,118.81,584094.0,118.3252,118.3252,117.8481,118.0966,584094.0
2023-07-12 11:50:00,118.79,118.79,118.41,118.62,518692.0,118.0767,118.0767,117.699,117.9077,518692.0
2023-07-12 12:00:00,118.62,118.87,118.48,118.6,430019.0,117.9077,118.1562,117.7686,117.8878,430019.0
2023-07-12 12:10:00,118.6,118.83,118.5,118.68,346323.0,117.8878,118.1165,117.7884,117.9674,346323.0
2023-07-12 12:20:00,118.68,118.82,118.59,118.78,312988.0,117.9674,118.1065,117.8779,118.0668,312988.0
2023-07-12 12:30:00,118.77,118.99,118.74,118.93,310004.0,118.0568,118.2755,118.027,118.2159,310004.0
2023-07-12 12:40:00,118.92,119.22,118.79,119.18,309776.0,118.2059,118.5041,118.0767,118.4644,309776.0
2023-07-12 12:50:00,119.18,119.22,118.85,118.89,204673.0,118.4644,118.5041,118.1363,118.1761,204673.0
2023-07-12 13:00:00,118.89,118.95,118.67,118.84,267315.0,118.1761,118.2357,117.9574,118.1264,267315.0
2023-07-12 13:10:00,118.83,118.94,118.75,118.89,169591.0,118.1165,118.2258,118.0369,118.1761,169591.0
2023-07-12 13:20:00,118.89,119.1,118.89,119.07,178063.0,118.1761,118.3848,118.1761,118.355,178063.0
2023-07-12 13:30:00,119.07,119.25,119.05,119.23,270587.0,118.355,118.5339,118.3351,118.5141,270587.0
2023-07-12 13:40:00,119.24,119.25,119.04,119.12,199177.0,118.524,118.5339,118.3252,118.4047,199177.0
2023-07-12 13:50:00,119.12,119.2,119.06,119.15,214806.0,118.4047,118.4842,118.3451,118.4345,214806.0
2023-07-12 14:00:00,119.16,119.32,119.04,119.28,239926.0,118.4445,118.6035,118.3252,118.5638,239926.0
2023-07-12 14:10:00,119.28,119.39,119.2,119.35,250423.0,118.5638,118.6731,118.4842,118.6333,250423.0
2023-07-12 14:20:00,119.36,119.39,119.21,119.24,244634.0,118.6433,118.6731,118.4942,118.524,244634.0
2023-07-12 14:30:00,119.23,119.27,119.14,119.25,409324.0,118.5141,118.5538,118.4246,118.5339,409324.0
2023-07-12 14:40:00,119.24,119.25,118.82,118.88,316768.0,118.524,118.5339,118.1065,118.1662,316768.0
2023-07-12 14:50:00,118.88,118.88,118.71,118.82,284910.0,118.1662,118.1662,117.9972,118.1065,284910.0
2023-07-12 15:00:00,118.82,118.97,118.75,118.94,256700.0,118.1065,118.2556,118.0369,118.2258,256700.0
2023-07-12 15:10:00,118.94,119.03,118.87,118.98,233855.0,118.2258,118.3153,118.1562,118.2656,233855.0
2023-07-12 15:20:00,118.98,118.98,118.67,118.83,396220.0,118.2656,118.2656,117.9574,118.1165,396220.0
2023-07-12 15:30:00,118.83,118.98,118.73,118.89,451506.0,118.1165,118.2656,118.0171,118.1761,451506.0
2023-07-12 15:40:00,118.89,119.05,118.8,118.94,454099.0,118.1761,118.3351,118.0866,118.2258,454099.0
2023-07-12 15:50:00,118.93,119.04,118.73,118.98,1392505.0,118.2159,118.3252,118.0171,118.2656,1392505.0
2023-07-13 09:30:00,120.93,122.24,120.45,122.13,3472831.0,120.2038,121.506,119.7267,121.3966,3472831.0
2023-07-13 09:40:00,122.12,122.52,122.06,122.48,1614543.0,121.3867,121.7843,121.3271,121.7445,1614543.0
2023-07-13 09:50:00,122.48,122.99,122.43,122.48,1353006.0,121.7445,122.2515,121.6948,121.7445,1353006.0
2023-07-13 10:00:00,122.48,122.81,122.17,122.47,858517.0,121.7445,122.0726,121.4364,121.7346,858517.0
2023-07-13 10:10:00,122.47,123.21,122.46,123.04,969839.0,121.7346,122.4702,121.7247,122.3012,969839.0
2023-07-13 10:20:00,123.03,123.39,122.93,122.96,1224018.0,122.2912,122.6491,122.1918,122.2217,1224018.0
2023-07-13 10:30:00,122.95,123.51,122.73,123.51,847224.0,122.2117,122.7684,121.993,122.7684,847224.0
2023-07-13 10:40:00,123.52,123.98,123.46,123.68,1250569.0,122.7783,123.2355,122.7187,122.9373,1250569.0
2023-07-13 10:50:00,123.67,124.14,123.65,124.08,939499.0,122.9274,123.3946,122.9075,123.3349,939499.0
2023-07-13 11:00:00,124.09,124.4,124.04,124.4,871040.0,123.3449,123.653,123.2952,123.653,871040.0
2023-07-13 11:10:00,124.39,124.39,123.72,123.89,1283671.0,123.6431,123.6431,122.9771,123.1461,1283671.0
2023-07-13 11:20:00,123.9,124.35,123.8,124.28,868856.0,123.156,123.6033,123.0566,123.5337,868856.0
2023-07-13 11:30:00,124.28,124.74,124.23,124.62,1035540.0,123.5337,123.991,123.484,123.8717,1035540.0
2023-07-13 11:40:00,124.63,124.82,124.48,124.74,900196.0,123.8816,124.0705,123.7325,123.991,900196.0
2023-07-13 11:50:00,124.74,124.83,124.68,124.78,726899.0,123.991,124.0804,123.9313,124.0307,726899.0
2023-07-13 12:00:00,124.77,124.83,124.57,124.64,664919.0,124.0208,124.0804,123.822,123.8916,664919.0
2023-07-13 12:10:00,124.63,124.7,124.28,124.35,567387.0,123.8816,123.9512,123.5337,123.6033,567387.0
2023-07-13 12:20:00,124.34,124.63,124.23,124.3,536580.0,123.5934,123.8816,123.484,123.5536,536580.0
2023-07-13 12:30:00,124.29,124.58,124.24,124.4,478678.0,123.5437,123.8319,123.494,123.653,478678.0
2023-07-13 12:40:00,124.41,124.42,124.23,124.29,349436.0,123.663,123.6729,123.484,123.5437,349436.0
2023-07-13 12:50:00,124.29,124.32,124.12,124.19,325313.0,123.5437,123.5735,123.3747,123.4443,325313.0
2023-07-13 13:00:00,124.19,124.24,124.03,124.12,398634.0,123.4443,123.494,123.2852,123.3747,398634.0
2023-07-13 13:10:00,124.12,124.25,124.08,124.19,355256.0,123.3747,123.5039,123.3349,123.4443,355256.0
2023-07-13 13:20:00,124.19,124.31,124.13,124.18,367509.0,123.4443,123.5636,123.3846,123.4343,367509.0
2023-07-13 13:30:00,124.18,124.39,124.17,124.24,388324.0,123.4343,123.6431,123.4244,123.494,388324.0
2023-07-13 13:40:00,124.25,124.29,124.03,124.12,419436.0,123.5039,123.5437,123.2852,123.3747,419436.0
2023-07-13 13:50:00,124.12,124.15,124.0,124.12,304437.0,123.3747,123.4045,123.2554,123.3747,304437.0
2023-07-13 14:00:00,124.11,124.35,124.02,124.2,532582.0,123.3648,123.6033,123.2753,123.4542,532582.0
2023-07-13 14:10:00,124.2,124.27,124.08,124.23,462468.0,123.4542,123.5238,123.3349,123.484,462468.0
2023-07-13 14:20:00,124.24,124.45,124.22,124.43,601088.0,123.494,123.7027,123.4741,123.6828,601088.0
2023-07-13 14:30:00,124.43,124.49,124.24,124.46,488837.0,123.6828,123.7425,123.494,123.7127,488837.0
2023-07-13 14:40:00,124.46,124.47,124.26,124.28,518527.0,123.7127,123.7226,123.5139,123.5337,518527.0
2023-07-13 14:50:00,124.27,124.4,124.24,124.34,421398.0,123.5238,123.653,123.494,123.5934,421398.0
2023-07-13 15:00:00,124.34,124.57,124.28,124.44,487004.0,123.5934,123.822,123.5337,123.6928,487004.0
2023-07-13 15:10:00,124.44,124.57,124.22,124.26,524069.0,123.6928,123.822,123.4741,123.5139,524069.0
2023-07-13 15:20:00,124.26,124.33,124.18,124.21,613176.0,123.5139,123.5834,123.4343,123.4642,613176.0
2023-07-13 15:30:00,124.2,124.39,124.14,124.35,538546.0,123.4542,123.6431,123.3946,123.6033,538546.0
2023-07-13 15:40:00,124.35,124.59,124.33,124.51,887283.0,123.6033,123.8419,123.5834,123.7624,887283.0
2023-07-13 15:50:00,124.5,124.66,124.45,124.52,2346355.0,123.7524,123.9115,123.7027,123.7723,2346355.0
2023-07-14 09:30:00,124.8,126.36,124.59,125.87,2594417.0,124.0506,125.6012,123.8419,125.1142,2594417.0
2023-07-14 09:40:00,125.88,126.39,123.49,126.18,1067474.0,125.1241,125.6311,122.7485,125.4223,1067474.0
2023-07-14 09:50:00,126.19,126.78,126.0,126.25,1123388.0,125.4323,126.0187,125.2434,125.4919,1123388.0
2023-07-14 10:00:00,126.26,126.54,125.92,126.28,943312.0,125.5018,125.7802,125.1639,125.5217,943312.0
2023-07-14 10:10:00,126.29,126.42,126.09,126.27,532480.0,125.5317,125.6609,125.3329,125.5118,532480.0
2023-07-14 10:20:00,126.28,126.36,126.06,126.17,512491.0,125.5217,125.6012,125.303,125.4124,512491.0
2023-07-14 10:30:00,126.18,126.27,125.52,125.75,789761.0,125.4223,125.5118,124.7663,124.9949,789761.0
2023-07-14 10:40:00,125.75,125.75,124.71,124.72,1060847.0,124.9949,124.9949,123.9612,123.9711,1060847.0
2023-07-14 10:50:00,124.71,125.57,124.67,125.19,1078394.0,123.9612,124.816,123.9214,124.4383,1078394.0
2023-07-14 11:00:00,125.19,125.42,125.08,125.31,549862.0,124.4383,124.6669,124.3289,124.5575,549862.0
2023-07-14 11:10:00,125.32,125.65,125.27,125.62,319370.0,124.5675,124.8955,124.5178,124.8657,319370.0
2023-07-14 11:20:00,125.62,125.69,125.48,125.62,371557.0,124.8657,124.9353,124.7265,124.8657,371557.0
2023-07-14 11:30:00,125.62,125.72,125.52,125.57,313199.0,124.8657,124.9651,124.7663,124.816,313199.0
2023-07-14 11:40:00,125.56,125.58,125.26,125.42,335219.0,124.806,124.8259,124.5078,124.6669,335219.0
2023-07-14 11:50:00,125.43,125.54,125.3,125.42,339867.0,124.6768,124.7862,124.5476,124.6669,339867.0
2023-07-14 12:00:00,125.42,125.43,125.07,125.3,239678.0,124.6669,124.6768,124.319,124.5476,239678.0
2023-07-14 12:10:00,125.3,125.31,125.0,125.05,327138.0,124.5476,124.5575,124.2494,124.2991,327138.0
2023-07-14 12:20:00,125.04,125.17,124.85,124.93,355197.0,124.2892,124.4184,124.1003,124.1798,355197.0
2023-07-14 12:30:00,124.93,125.11,124.85,125.03,246920.0,124.1798,124.3587,124.1003,124.2792,246920.0
2023-07-14 12:40:00,125.02,125.17,124.84,125.17,549489.0,124.2693,124.4184,124.0904,124.4184,549489.0
2023-07-14 12:50:00,125.17,125.21,125.0,125.08,323259.0,124.4184,124.4581,124.2494,124.3289,323259.0
2023-07-14 13:00:00,125.08,125.11,124.9,125.0,385244.0,124.3289,124.3587,124.15,124.2494,385244.0
2023-07-14 13:10:00,125.0,125.09,124.95,125.07,361374.0,124.2494,124.3389,124.1997,124.319,361374.0
2023-07-14 13:20:00,125.08,125.19,125.01,125.13,298270.0,124.3289,124.4383,124.2593,124.3786,298270.0
2023-07-14 13:30:00,125.13,125.21,125.02,125.07,372538.0,124.3786,124.4581,124.2693,124.319,372538.0
2023-07-14 13:40:00,125.07,125.14,124.95,125.12,224315.0,124.319,124.3886,124.1997,124.3687,224315.0
2023-07-14 13:50:00,125.12,125.14,125.02,125.06,301734.0,124.3687,124.3886,124.2693,124.309,301734.0
2023-07-14 14:00:00,125.06,125.29,125.06,125.26,263692.0,124.309,124.5377,124.309,124.5078,263692.0
2023-07-14 14:10:00,125.27,125.3,125.14,125.26,250621.0,124.5178,124.5476,124.3886,124.5078,250621.0
2023-07-14 14:20:00,125.26,125.27,124.97,124.98,373588.0,124.5078,124.5178,124.2196,124.2295,373588.0
2023-07-14 14:30:00,124.98,125.05,124.86,124.98,422822.0,124.2295,124.2991,124.1102,124.2295,422822.0
2023-07-14 14:40:00,124.98,125.22,124.96,125.22,314545.0,124.2295,124.4681,124.2096,124.4681,314545.0
2023-07-14 14:50:00,125.22,125.47,125.19,125.29,376439.0,124.4681,124.7166,124.4383,124.5377,376439.0
2023-07-14 15:00:00,125.29,125.31,125.03,125.23,525531.0,124.5377,124.5575,124.2792,124.478,525531.0
2023-07-14 15:10:00,125.23,125.27,125.01,125.23,423348.0,124.478,124.5178,124.2593,124.478,423348.0
2023-07-14 15:20:00,125.23,125.33,125.09,125.32,458384.0,124.478,124.5774,124.3389,124.5675,458384.0
2023-07-14 15:30:00,125.32,125.44,125.28,125.33,558929.0,124.5675,124.6868,124.5277,124.5774,558929.0
2023-07-14 15:40:00,125.32,125.38,125.16,125.17,621691.0,124.5675,124.6271,124.4084,124.4184,621691.0
2023-07-14 15:50:00,125.16,125.49,125.07,125.47,1884695.0,124.4084,124.7365,124.319,124.7166,1884695.0
2023-07-17 09:30:00,125.89,127.1,125.56,126.63,1962145.0,125.1341,126.3368,124.806,125.8696,1962145.0
2023-07-17 09:40:00,126.63,126.63,125.21,125.26,826192.0,125.8696,125.8696,124.4581,124.5078,826192.0
2023-07-17 09:50:00,125.24,125.57,124.86,125.48,1024103.0,124.488,124.816,124.1102,124.7265,1024103.0
2023-07-17 10:00:00,125.49,125.65,125.13,125.48,669828.0,124.7365,124.8955,124.3786,124.7265,669828.0
2023-07-17 10:10:00,125.47,125.62,125.22,125.31,417508.0,124.7166,124.8657,124.4681,124.5575,417508.0
2023-07-17 10:20:00,125.32,125.59,125.29,125.42,376562.0,124.5675,124.8359,124.5377,124.6669,376562.0
2023-07-17 10:30:00,125.42,125.64,125.25,125.41,394683.0,124.6669,124.8856,124.4979,124.6569,394683.0
2023-07-17 10:40:00,125.41,125.43,125.18,125.36,280383.0,124.6569,124.6768,124.4283,124.6072,280383.0
2023-07-17 10:50:00,125.35,125.57,125.23,125.31,326644.0,124.5973,124.816,124.478,124.5575,326644.0
2023-07-17 11:00:00,125.32,125.43,125.19,125.2,219237.0,124.5675,124.6768,124.4383,124.4482,219237.0
2023-07-17 11:10:00,125.2,125.29,125.01,125.03,255499.0,124.4482,124.5377,124.2593,124.2792,255499.0
2023-07-17 11:20:00,125.03,125.1,124.89,125.01,229510.0,124.2792,124.3488,124.1401,124.2593,229510.0
2023-07-17 11:30:00,125.01,125.1,124.97,125.03,226935.0,124.2593,124.3488,124.2196,124.2792,226935.0
2023-07-17 11:40:00,125.02,125.02,124.62,124.68,334225.0,124.2693,124.2693,123.8717,123.9313,334225.0
2023-07-17 11:50:00,124.69,124.71,124.34,124.64,413678.0,123.9413,123.9612,123.5934,123.8916,413678.0
2023-07-17 12:00:00,124.64,124.66,124.35,124.44,285500.0,123.8916,123.9115,123.6033,123.6928,285500.0
2023-07-17 12:10:00,124.44,124.52,124.2,124.26,269532.0,123.6928,123.7723,123.4542,123.5139,269532.0
2023-07-17 12:20:00,124.26,124.4,124.19,124.33,258923.0,123.5139,123.653,123.4443,123.5834,258923.0
2023-07-17 12:30:00,124.33,124.37,124.21,124.28,205424.0,123.5834,123.6232,123.4642,123.5337,205424.0
2023-07-17 12:40:00,124.29,124.44,124.21,124.42,210697.0,123.5437,123.6928,123.4642,123.6729,210697.0
2023-07-17 12:50:00,124.43,124.53,124.39,124.51,216869.0,123.6828,123.7822,123.6431,123.7624,216869.0
2023-07-17 13:00:00,124.52,124.65,124.46,124.54,263205.0,123.7723,123.9015,123.7127,123.7922,263205.0
2023-07-17 13:10:00,124.55,124.78,124.53,124.73,254288.0,123.8021,124.0307,123.7822,123.981,254288.0
2023-07-17 13:20:00,124.73,124.76,124.55,124.66,215217.0,123.981,124.0108,123.8021,123.9115,215217.0
2023-07-17 13:30:00,124.67,124.78,124.62,124.63,239220.0,123.9214,124.0307,123.8717,123.8816,239220.0
2023-07-17 13:40:00,124.64,124.9,124.64,124.88,222463.0,123.8916,124.15,123.8916,124.1301,222463.0
2023-07-17 13:50:00,124.89,124.91,124.74,124.89,258820.0,124.1401,124.1599,123.991,124.1401,258820.0
2023-07-17 14:00:00,124.89,124.9,124.59,124.74,283537.0,124.1401,124.15,123.8419,123.991,283537.0
2023-07-17 14:10:00,124.74,125.03,124.72,125.02,232281.0,123.991,124.2792,123.9711,124.2693,232281.0
2023-07-17 14:20:00,125.03,125.18,124.98,125.11,229198.0,124.2792,124.4283,124.2295,124.3587,229198.0
2023-07-17 14:30:00,125.12,125.16,124.68,124.8,757109.0,124.3687,124.4084,123.9313,124.0506,757109.0
2023-07-17 14:40:00,124.8,124.82,124.68,124.76,395148.0,124.0506,124.0705,123.9313,124.0108,395148.0
2023-07-17 14:50:00,124.76,124.77,124.62,124.64,184151.0,124.0108,124.0208,123.8717,123.8916,184151.0
2023-07-17 15:00:00,124.64,124.75,124.51,124.54,230419.0,123.8916,124.0009,123.7624,123.7922,230419.0
2023-07-17 15:10:00,124.54,124.87,124.42,124.83,305087.0,123.7922,124.1202,123.6729,124.0804,305087.0
2023-07-17 15:20:00,124.83,124.92,124.67,124.8,452186.0,124.0804,124.1699,123.9214,124.0506,452186.0
2023-07-17 15:30:00,124.81,124.82,124.58,124.66,351436.0,124.0605,124.0705,123.8319,123.9115,351436.0
2023-07-17 15:40:00,124.67,124.75,124.52,124.68,508388.0,123.9214,124.0009,123.7723,123.9313,508388.0
2023-07-17 15:50:00,124.67,124.87,124.56,124.65,1703968.0,123.9214,124.1202,123.8121,123.9015,1703968.0
2023-07-18 09:30:00,124.56,124.68,123.42,123.55,1155177.0,123.8121,123.9313,122.6789,122.8081,1155177.0
2023-07-18 09:40:00,123.55,123.75,123.33,123.37,634204.0,122.8081,123.0069,122.5894,122.6292,634204.0
2023-07-18 09:50:00,123.38,123.55,122.98,123.52,526443.0,122.6391,122.8081,122.2415,122.7783,526443.0
2023-07-18 10:00:00,123.52,123.65,123.09,123.19,473592.0,122.7783,122.9075,122.3509,122.4503,473592.0
2023-07-18 10:10:00,123.2,123.47,123.07,123.42,428172.0,122.4602,122.7286,122.331,122.6789,428172.0
2023-07-18 10:20:00,123.42,123.55,123.11,123.19,381104.0,122.6789,122.8081,122.3708,122.4503,381104.0
2023-07-18 10:30:00,123.19,123.33,123.08,123.29,315353.0,122.4503,122.5894,122.3409,122.5497,315353.0
2023-07-18 10:40:00,123.3,123.55,123.29,123.47,307565.0,122.5596,122.8081,122.5497,122.7286,307565.0
2023-07-18 10:50:00,123.48,123.5,123.15,123.43,322975.0,122.7385,122.7584,122.4105,122.6888,322975.0
2023-07-18 11:00:00,123.43,123.65,123.42,123.51,268119.0,122.6888,122.9075,122.6789,122.7684,268119.0
2023-07-18 11:10:00,123.51,123.59,123.31,123.43,313773.0,122.7684,122.8479,122.5696,122.6888,313773.0
2023-07-18 11:20:00,123.44,123.55,123.26,123.29,449367.0,122.6988,122.8081,122.5199,122.5497,449367.0
2023-07-18 11:30:00,123.29,123.36,123.0,123.15,548000.0,122.5497,122.6193,122.2614,122.4105,548000.0
2023-07-18 11:40:00,123.15,123.48,122.96,123.47,626580.0,122.4105,122.7385,122.2217,122.7286,626580.0
2023-07-18 11:50:00,123.46,123.64,123.34,123.53,645336.0,122.7187,122.8976,122.5994,122.7882,645336.0
2023-07-18 12:00:00,123.53,123.64,123.31,123.55,668169.0,122.7882,122.8976,122.5696,122.8081,668169.0
2023-07-18 12:10:00,123.54,123.6,123.3,123.32,387103.0,122.7982,122.8578,122.5596,122.5795,387103.0
2023-07-18 12:20:00,123.31,123.44,123.07,123.28,409968.0,122.5696,122.6988,122.331,122.5397,409968.0
2023-07-18 12:30:00,123.28,123.29,123.03,123.2,455437.0,122.5397,122.5497,122.2912,122.4602,455437.0
2023-07-18 12:40:00,123.19,123.43,123.16,123.31,283296.0,122.4503,122.6888,122.4205,122.5696,283296.0
2023-07-18 12:50:00,123.29,123.57,123.28,123.49,370592.0,122.5497,122.828,122.5397,122.7485,370592.0
2023-07-18 13:00:00,123.48,123.55,123.43,123.46,298454.0,122.7385,122.8081,122.6888,122.7187,298454.0
2023-07-18 13:10:00,123.45,123.55,123.39,123.49,242629.0,122.7087,122.8081,122.6491,122.7485,242629.0
2023-07-18 13:20:00,123.49,123.55,123.44,123.5,234040.0,122.7485,122.8081,122.6988,122.7584,234040.0
2023-07-18 13:30:00,123.5,123.99,123.47,123.97,445547.0,122.7584,123.2455,122.7286,123.2256,445547.0
2023-07-18 13:40:00,123.97,124.03,123.8,123.99,397179.0,123.2256,123.2852,123.0566,123.2455,397179.0
2023-07-18 13:50:00,124.0,124.11,123.89,123.97,278421.0,123.2554,123.3648,123.1461,123.2256,278421.0
2023-07-18 14:00:00,123.97,124.19,123.87,124.13,273083.0,123.2256,123.4443,123.1262,123.3846,273083.0
2023-07-18 14:10:00,124.13,124.22,124.09,124.13,245570.0,123.3846,123.4741,123.3449,123.3846,245570.0
2023-07-18 14:20:00,124.13,124.42,124.13,124.31,277584.0,123.3846,123.6729,123.3846,123.5636,277584.0
2023-07-18 14:30:00,124.33,124.36,124.03,124.09,232195.0,123.5834,123.6133,123.2852,123.3449,232195.0
2023-07-18 14:40:00,124.09,124.13,123.94,124.08,203458.0,123.3449,123.3846,123.1958,123.3349,203458.0
2023-07-18 14:50:00,124.09,124.1,124.0,124.06,191118.0,123.3449,123.3548,123.2554,123.3151,191118.0
2023-07-18 15:00:00,124.06,124.07,123.83,123.87,217476.0,123.3151,123.325,123.0864,123.1262,217476.0
2023-07-18 15:10:00,123.86,124.12,123.86,124.05,221942.0,123.1163,123.3747,123.1163,123.3051,221942.0
2023-07-18 15:20:00,124.05,124.05,123.86,123.88,287654.0,123.3051,123.3051,123.1163,123.1361,287654.0
2023-07-18 15:30:00,123.88,124.0,123.81,123.89,350526.0,123.1361,123.2554,123.0666,123.1461,350526.0
2023-07-18 15:40:00,123.88,123.99,123.82,123.96,391163.0,123.1361,123.2455,123.0765,123.2157,391163.0
2023-07-18 15:50:00,123.98,124.09,123.66,123.77,1684137.0,123.2355,123.3449,122.9175,123.0268,1684137.0
2023-07-19 09:30:00,124.5,124.9,123.96,124.52,1544012.0,123.7524,124.15,123.2157,123.7723,1544012.0
2023-07-19 09:40:00,124.55,125.18,124.01,124.04,1064724.0,123.8021,124.4283,123.2654,123.2952,1064724.0
2023-07-19 09:50:00,124.05,124.5,124.02,124.32,521589.0,123.3051,123.7524,123.2753,123.5735,521589.0
2023-07-19 10:00:00,124.33,124.56,124.13,124.15,522528.0,123.5834,123.8121,123.3846,123.4045,522528.0
2023-07-19 10:10:00,124.15,124.28,123.81,124.14,525614.0,123.4045,123.5337,123.0666,123.3946,525614.0
2023-07-19 10:20:00,124.14,124.25,123.84,123.84,318944.0,123.3946,123.5039,123.0964,123.0964,318944.0
2023-07-19 10:30:00,123.84,124.05,123.79,124.01,444067.0,123.0964,123.3051,123.0467,123.2654,444067.0
2023-07-19 10:40:00,124.01,124.26,123.89,123.92,505671.0,123.2654,123.5139,123.1461,123.1759,505671.0
2023-07-19 10:50:00,123.91,124.08,123.48,123.67,780260.0,123.166,123.3349,122.7385,122.9274,780260.0
2023-07-19 11:00:00,123.68,123.79,123.56,123.6,507301.0,122.9373,123.0467,122.8181,122.8578,507301.0
2023-07-19 11:10:00,123.61,123.92,123.57,123.84,584370.0,122.8678,123.1759,122.828,123.0964,584370.0
2023-07-19 11:20:00,123.82,124.0,123.68,123.84,487879.0,123.0765,123.2554,122.9373,123.0964,487879.0
2023-07-19 11:30:00,123.85,123.98,123.78,123.78,352073.0,123.1063,123.2355,123.0367,123.0367,352073.0
2023-07-19 11:40:00,123.79,123.99,123.74,123.87,347181.0,123.0467,123.2455,122.997,123.1262,347181.0
2023-07-19 11:50:00,123.87,123.96,123.75,123.81,402510.0,123.1262,123.2157,123.0069,123.0666,402510.0
2023-07-19 12:00:00,123.82,123.86,122.17,122.88,1635831.0,123.0765,123.1163,121.4364,122.1421,1635831.0
2023-07-19 12:10:00,122.88,123.25,122.77,123.12,910399.0,122.1421,122.5099,122.0328,122.3807,910399.0
2023-07-19 12:20:00,123.14,123.19,122.66,122.81,600888.0,122.4006,122.4503,121.9235,122.0726,600888.0
2023-07-19 12:30:00,122.8,122.89,122.53,122.57,473138.0,122.0626,122.1521,121.7942,121.834,473138.0
2023-07-19 12:40:00,122.56,122.72,122.38,122.4,544648.0,121.8241,121.9831,121.6451,121.665,544648.0
2023-07-19 12:50:00,122.4,122.65,122.35,122.6,365863.0,121.665,121.9135,121.6153,121.8638,365863.0
2023-07-19 13:00:00,122.59,122.6,122.08,122.21,402208.0,121.8539,121.8638,121.3469,121.4762,402208.0
2023-07-19 13:10:00,122.2,122.28,122.02,122.03,417513.0,121.4662,121.5457,121.2873,121.2972,417513.0
2023-07-19 13:20:00,122.03,122.32,121.98,121.98,476982.0,121.2972,121.5855,121.2475,121.2475,476982.0
2023-07-19 13:30:00,121.98,122.3,121.86,122.06,600500.0,121.2475,121.5656,121.1283,121.3271,600500.0
2023-07-19 13:40:00,122.06,122.38,122.04,122.3,454497.0,121.3271,121.6451,121.3072,121.5656,454497.0
2023-07-19 13:50:00,122.31,122.53,122.3,122.42,348343.0,121.5756,121.7942,121.5656,121.6849,348343.0
2023-07-19 14:00:00,122.42,122.51,122.08,122.12,359097.0,121.6849,121.7744,121.3469,121.3867,359097.0
2023-07-19 14:10:00,122.11,122.24,122.04,122.06,351754.0,121.3768,121.506,121.3072,121.3271,351754.0
2023-07-19 14:20:00,122.05,122.28,122.03,122.15,387912.0,121.3171,121.5457,121.2972,121.4165,387912.0
2023-07-19 14:30:00,122.15,122.39,122.15,122.38,300032.0,121.4165,121.6551,121.4165,121.6451,300032.0
2023-07-19 14:40:00,122.39,122.46,122.31,122.39,305008.0,121.6551,121.7247,121.5756,121.6551,305008.0
2023-07-19 14:50:00,122.39,122.54,122.35,122.5,263553.0,121.6551,121.8042,121.6153,121.7644,263553.0
2023-07-19 15:00:00,122.5,122.72,122.46,122.66,259120.0,121.7644,121.9831,121.7247,121.9235,259120.0
2023-07-19 15:10:00,122.66,122.85,122.65,122.79,368898.0,121.9235,122.1123,121.9135,122.0527,368898.0
2023-07-19 15:20:00,122.79,122.83,122.54,122.58,452855.0,122.0527,122.0924,121.8042,121.8439,452855.0
2023-07-19 15:30:00,122.57,122.61,122.38,122.5,432991.0,121.834,121.8738,121.6451,121.7644,432991.0
2023-07-19 15:40:00,122.5,122.6,122.39,122.43,534916.0,121.7644,121.8638,121.6551,121.6948,534916.0
2023-07-19 15:50:00,122.44,122.5,121.8,122.04,2705601.0,121.7048,121.7644,121.0686,121.3072,2705601.0
2023-07-20 09:30:00,121.46,123.16,121.37,123.1,1345296.0,120.7307,122.4205,120.6412,122.3608,1345296.0
2023-07-20 09:40:00,123.09,123.99,122.82,123.82,1203388.0,122.3509,123.2455,122.0825,123.0765,1203388.0
2023-07-20 09:50:00,123.82,124.09,122.92,122.96,1001775.0,123.0765,123.3449,122.1819,122.2217,1001775.0
2023-07-20 10:00:00,122.96,123.12,122.48,122.49,894958.0,122.2217,122.3807,121.7445,121.7545,894958.0
2023-07-20 10:10:00,122.5,122.73,121.97,121.98,693740.0,121.7644,121.993,121.2376,121.2475,693740.0
2023-07-20 10:20:00,121.98,121.99,121.44,121.7,704013.0,121.2475,121.2575,120.7108,120.9692,704013.0
2023-07-20 10:30:00,121.71,121.78,121.31,121.43,572765.0,120.9792,121.0487,120.5816,120.7008,572765.0
2023-07-20 10:40:00,121.44,121.79,121.4,121.53,523897.0,120.7108,121.0587,120.671,120.8002,523897.0
2023-07-20 10:50:00,121.52,121.56,120.82,120.95,698039.0,120.7903,120.8301,120.0945,120.2237,698039.0
2023-07-20 11:00:00,120.95,121.26,120.88,121.04,612514.0,120.2237,120.5319,120.1541,120.3132,612514.0
2023-07-20 11:10:00,121.04,121.21,121.01,121.1,478424.0,120.3132,120.4822,120.2834,120.3728,478424.0
2023-07-20 11:20:00,121.11,121.11,120.57,120.76,801843.0,120.3828,120.3828,119.846,120.0349,801843.0
2023-07-20 11:30:00,120.76,120.94,120.75,120.87,481562.0,120.0349,120.2138,120.0249,120.1442,481562.0
2023-07-20 11:40:00,120.87,120.88,120.5,120.56,520574.0,120.1442,120.1541,119.7764,119.8361,520574.0
2023-07-20 11:50:00,120.57,120.83,120.52,120.75,350901.0,119.846,120.1044,119.7963,120.0249,350901.0
2023-07-20 12:00:00,120.73,120.95,120.63,120.88,333421.0,120.005,120.2237,119.9056,120.1541,333421.0
2023-07-20 12:10:00,120.88,120.96,120.58,120.6,386882.0,120.1541,120.2337,119.8559,119.8758,386882.0
2023-07-20 12:20:00,120.6,120.72,120.45,120.46,386142.0,119.8758,119.9951,119.7267,119.7367,386142.0
2023-07-20 12:30:00,120.46,120.47,120.01,120.16,475596.0,119.7367,119.7466,119.2894,119.4385,475596.0
2023-07-20 12:40:00,120.16,120.26,120.06,120.11,252648.0,119.4385,119.5379,119.3391,119.3888,252648.0
2023-07-20 12:50:00,120.12,120.31,120.01,120.01,399700.0,119.3987,119.5876,119.2894,119.2894,399700.0
2023-07-20 13:00:00,120.01,120.09,119.8,119.98,485007.0,119.2894,119.3689,119.0806,119.2596,485007.0
2023-07-20 13:10:00,119.98,120.22,119.97,120.08,291931.0,119.2596,119.4981,119.2496,119.359,291931.0
2023-07-20 13:20:00,120.08,120.09,119.76,120.06,322144.0,119.359,119.3689,119.0409,119.3391,322144.0
2023-07-20 13:30:00,120.06,120.16,119.81,119.82,321541.0,119.3391,119.4385,119.0906,119.1005,321541.0
2023-07-20 13:40:00,119.8,120.13,119.8,120.11,246265.0,119.0806,119.4087,119.0806,119.3888,246265.0
2023-07-20 13:50:00,120.11,120.17,119.89,119.91,335548.0,119.3888,119.4484,119.1701,119.19,335548.0
2023-07-20 14:00:00,119.91,119.91,119.77,119.79,377382.0,119.19,119.19,119.0508,119.0707,377382.0
2023-07-20 14:10:00,119.79,119.87,119.47,119.5,538952.0,119.0707,119.1502,118.7526,118.7824,538952.0
2023-07-20 14:20:00,119.49,119.49,119.09,119.09,551765.0,118.7725,118.7725,118.3749,118.3749,551765.0
2023-07-20 14:30:00,119.09,119.16,119.02,119.07,432044.0,118.3749,118.4445,118.3053,118.355,432044.0
2023-07-20 14:40:00,119.06,119.16,118.8,118.97,515012.0,118.3451,118.4445,118.0866,118.2556,515012.0
2023-07-20 14:50:00,118.98,119.05,118.75,118.78,411891.0,118.2656,118.3351,118.0369,118.0668,411891.0
2023-07-20 15:00:00,118.78,118.92,118.5,118.6,713833.0,118.0668,118.2059,117.7884,117.8878,713833.0
2023-07-20 15:10:00,118.6,118.71,118.33,118.46,687999.0,117.8878,117.9972,117.6195,117.7487,687999.0
2023-07-20 15:20:00,118.46,118.56,118.22,118.37,686608.0,117.7487,117.8481,117.5101,117.6592,686608.0
2023-07-20 15:30:00,118.36,118.78,118.36,118.73,732170.0,117.6493,118.0668,117.6493,118.0171,732170.0
2023-07-20 15:40:00,118.73,119.03,118.73,118.93,1016740.0,118.0171,118.3153,118.0171,118.2159,1016740.0
2023-07-20 15:50:00,118.93,119.36,118.85,119.18,2466588.0,118.2159,118.6433,118.1363,118.4644,2466588.0
2023-07-21 09:30:00,120.62,120.62,119.47,119.49,2166241.0,119.8957,119.8957,118.7526,118.7725,2166241.0
2023-07-21 09:40:00,119.48,120.99,119.33,119.79,1291254.0,118.7626,120.2635,118.6135,119.0707,1291254.0
2023-07-21 09:50:00,119.79,120.39,119.7,119.88,775974.0,119.0707,119.6671,118.9812,119.1602,775974.0
2023-07-21 10:00:00,119.88,120.14,119.64,119.76,668757.0,119.1602,119.4186,118.9216,119.0409,668757.0
2023-07-21 10:10:00,119.76,119.93,119.62,119.69,610072.0,119.0409,119.2099,118.9017,118.9713,610072.0
2023-07-21 10:20:00,119.69,119.69,118.73,118.75,573891.0,118.9713,118.9713,118.0171,118.0369,573891.0
2023-07-21 10:30:00,118.74,119.38,118.73,119.11,535803.0,118.027,118.6632,118.0171,118.3948,535803.0
2023-07-21 10:40:00,119.13,120.0,119.11,119.97,637700.0,118.4147,119.2794,118.3948,119.2496,637700.0
2023-07-21 10:50:00,119.97,120.06,119.51,119.8,402490.0,119.2496,119.3391,118.7924,119.0806,402490.0
2023-07-21 11:00:00,119.8,120.4,119.67,120.29,395166.0,119.0806,119.677,118.9514,119.5677,395166.0
2023-07-21 11:10:00,120.3,120.5,120.01,120.05,416743.0,119.5776,119.7764,119.2894,119.3291,416743.0
2023-07-21 11:20:00,120.06,120.46,120.05,120.41,424880.0,119.3391,119.7367,119.3291,119.687,424880.0
2023-07-21 11:30:00,120.41,120.68,120.12,120.23,442031.0,119.687,119.9553,119.3987,119.5081,442031.0
2023-07-21 11:40:00,120.24,120.41,119.92,120.15,295362.0,119.518,119.687,119.1999,119.4285,295362.0
2023-07-21 11:50:00,120.15,120.26,119.67,119.97,373782.0,119.4285,119.5379,118.9514,119.2496,373782.0
2023-07-21 12:00:00,119.98,120.02,119.6,119.67,404486.0,119.2596,119.2993,118.8818,118.9514,404486.0
2023-07-21 12:10:00,119.68,119.74,119.48,119.62,260310.0,118.9614,119.021,118.7626,118.9017,260310.0
2023-07-21 12:20:00,119.62,119.74,119.33,119.34,233619.0,118.9017,119.021,118.6135,118.6234,233619.0
2023-07-21 12:30:00,119.34,119.48,119.3,119.45,231866.0,118.6234,118.7626,118.5836,118.7327,231866.0
2023-07-21 12:40:00,119.45,119.51,119.25,119.5,297983.0,118.7327,118.7924,118.5339,118.7824,297983.0
2023-07-21 12:50:00,119.49,119.65,119.47,119.5,211507.0,118.7725,118.9315,118.7526,118.7824,211507.0
2023-07-21 13:00:00,119.49,119.84,119.45,119.76,233513.0,118.7725,119.1204,118.7327,119.0409,233513.0
2023-07-21 13:10:00,119.76,120.06,119.74,119.96,237984.0,119.0409,119.3391,119.021,119.2397,237984.0
2023-07-21 13:20:00,119.95,120.1,119.88,120.03,278893.0,119.2297,119.3788,119.1602,119.3093,278893.0
2023-07-21 13:30:00,120.02,120.16,119.97,120.06,283193.0,119.2993,119.4385,119.2496,119.3391,283193.0
2023-07-21 13:40:00,120.06,120.11,119.81,119.96,297870.0,119.3391,119.3888,119.0906,119.2397,297870.0
2023-07-21 13:50:00,119.96,120.12,119.91,120.04,192927.0,119.2397,119.3987,119.19,119.3192,192927.0
2023-07-21 14:00:00,120.04,120.07,119.78,119.9,356618.0,119.3192,119.349,119.0608,119.18,356618.0
2023-07-21 14:10:00,119.9,119.91,119.49,119.8,303991.0,119.18,119.19,118.7725,119.0806,303991.0
2023-07-21 14:20:00,119.8,119.97,119.69,119.87,242930.0,119.0806,119.2496,118.9713,119.1502,242930.0
2023-07-21 14:30:00,119.86,120.02,119.78,119.96,258564.0,119.1403,119.2993,119.0608,119.2397,258564.0
2023-07-21 14:40:00,119.96,120.16,119.95,120.09,233670.0,119.2397,119.4385,119.2297,119.3689,233670.0
2023-07-21 14:50:00,120.09,120.09,119.83,119.85,285360.0,119.3689,119.3689,119.1105,119.1303,285360.0
2023-07-21 15:00:00,119.86,119.87,119.49,119.51,376355.0,119.1403,119.1502,118.7725,118.7924,376355.0
2023-07-21 15:10:00,119.5,119.5,119.14,119.34,446260.0,118.7824,118.7824,118.4246,118.6234,446260.0
2023-07-21 15:20:00,119.34,119.69,119.33,119.56,546534.0,118.6234,118.9713,118.6135,118.8421,546534.0
2023-07-21 15:30:00,119.56,119.57,119.28,119.46,604070.0,118.8421,118.852,118.5638,118.7427,604070.0
2023-07-21 15:40:00,119.46,119.9,119.41,119.72,1031395.0,118.7427,119.18,118.693,119.0011,1031395.0
2023-07-21 15:50:00,119.73,120.16,119.26,119.98,3800776.0,119.0111,119.4385,118.5439,119.2596,3800776.0
2023-07-24 09:30:00,121.7,123.0,121.59,122.29,2553503.0,120.9692,122.2614,120.8599,121.5557,2553503.0
2023-07-24 09:40:00,122.3,122.69,121.19,121.76,1143184.0,121.5656,121.9533,120.4623,121.0289,1143184.0
2023-07-24 09:50:00,121.77,121.82,120.98,121.7,827700.0,121.0388,121.0885,120.2535,120.9692,827700.0
2023-07-24 10:00:00,121.7,121.92,121.33,121.37,686358.0,120.9692,121.1879,120.6014,120.6412,686358.0
2023-07-24 10:10:00,121.37,122.37,121.14,122.26,871804.0,120.6412,121.6352,120.4126,121.5259,871804.0
2023-07-24 10:20:00,122.25,122.75,122.14,122.54,886203.0,121.5159,122.0129,121.4066,121.8042,886203.0
2023-07-24 10:30:00,122.55,122.65,121.8,121.85,533225.0,121.8141,121.9135,121.0686,121.1183,533225.0
2023-07-24 10:40:00,121.84,122.42,121.84,122.32,499812.0,121.1084,121.6849,121.1084,121.5855,499812.0
2023-07-24 10:50:00,122.33,122.6,122.25,122.43,458626.0,121.5954,121.8638,121.5159,121.6948,458626.0
2023-07-24 11:00:00,122.43,122.45,122.1,122.2,267707.0,121.6948,121.7147,121.3668,121.4662,267707.0
2023-07-24 11:10:00,122.19,122.44,122.11,122.3,443687.0,121.4563,121.7048,121.3768,121.5656,443687.0
2023-07-24 11:20:00,122.29,122.29,121.81,121.82,298999.0,121.5557,121.5557,121.0786,121.0885,298999.0
2023-07-24 11:30:00,121.8,121.82,121.52,121.55,339769.0,121.0686,121.0885,120.7903,120.8201,339769.0
2023-07-24 11:40:00,121.54,121.98,121.52,121.9,332413.0,120.8102,121.2475,120.7903,121.168,332413.0
2023-07-24 11:50:00,121.9,122.02,121.78,121.88,239334.0,121.168,121.2873,121.0487,121.1481,239334.0
2023-07-24 12:00:00,121.88,121.96,121.73,121.82,251534.0,121.1481,121.2277,120.999,121.0885,251534.0
2023-07-24 12:10:00,121.81,122.03,121.73,121.76,433742.0,121.0786,121.2972,120.999,121.0289,433742.0
2023-07-24 12:20:00,121.76,121.83,121.63,121.82,221893.0,121.0289,121.0984,120.8996,121.0885,221893.0
2023-07-24 12:30:00,121.82,121.98,121.62,121.63,219026.0,121.0885,121.2475,120.8897,120.8996,219026.0
2023-07-24 12:40:00,121.63,121.71,121.52,121.56,200308.0,120.8996,120.9792,120.7903,120.8301,200308.0
2023-07-24 12:50:00,121.56,121.67,121.5,121.6,213116.0,120.8301,120.9394,120.7704,120.8698,213116.0
2023-07-24 13:00:00,121.6,121.66,121.5,121.52,299955.0,120.8698,120.9295,120.7704,120.7903,299955.0
2023-07-24 13:10:00,121.52,121.6,121.41,121.47,248835.0,120.7903,120.8698,120.681,120.7406,248835.0
2023-07-24 13:20:00,121.46,121.63,121.44,121.51,192021.0,120.7307,120.8996,120.7108,120.7804,192021.0
2023-07-24 13:30:00,121.51,121.75,121.4,121.68,203170.0,120.7804,121.0189,120.671,120.9493,203170.0
2023-07-24 13:40:00,121.68,121.84,121.66,121.82,232802.0,120.9493,121.1084,120.9295,121.0885,232802.0
2023-07-24 13:50:00,121.82,121.9,121.67,121.69,260998.0,121.0885,121.168,120.9394,120.9593,260998.0
2023-07-24 14:00:00,121.69,121.76,121.54,121.56,228382.0,120.9593,121.0289,120.8102,120.8301,228382.0
2023-07-24 14:10:00,121.55,121.62,121.5,121.62,178727.0,120.8201,120.8897,120.7704,120.8897,178727.0
2023-07-24 14:20:00,121.62,121.71,121.51,121.63,195917.0,120.8897,120.9792,120.7804,120.8996,195917.0
2023-07-24 14:30:00,121.64,121.64,121.47,121.48,246902.0,120.9096,120.9096,120.7406,120.7505,246902.0
2023-07-24 14:40:00,121.48,121.5,121.22,121.39,265442.0,120.7505,120.7704,120.4921,120.6611,265442.0
2023-07-24 14:50:00,121.39,121.5,121.35,121.49,206251.0,120.6611,120.7704,120.6213,120.7605,206251.0
2023-07-24 15:00:00,121.49,121.64,121.43,121.45,217667.0,120.7605,120.9096,120.7008,120.7207,217667.0
2023-07-24 15:10:00,121.45,121.55,121.38,121.48,183571.0,120.7207,120.8201,120.6511,120.7505,183571.0
2023-07-24 15:20:00,121.49,121.52,121.16,121.18,328763.0,120.7605,120.7903,120.4325,120.4523,328763.0
2023-07-24 15:30:00,121.18,121.45,121.16,121.17,407786.0,120.4523,120.7207,120.4325,120.4424,407786.0
2023-07-24 15:40:00,121.16,121.53,121.16,121.5,562149.0,120.4325,120.8002,120.4325,120.7704,562149.0
2023-07-24 15:50:00,121.51,121.59,121.25,121.55,1625740.0,120.7804,120.8599,120.5219,120.8201,1625740.0
2023-07-25 09:30:00,121.37,122.47,121.28,121.29,1649262.0,120.6412,121.7346,120.5517,120.5617,1649262.0
2023-07-25 09:40:00,121.29,122.1,121.29,121.93,804519.0,120.5617,121.3668,120.5617,121.1978,804519.0
2023-07-25 09:50:00,121.93,122.37,121.55,122.37,1092504.0,121.1978,121.6352,120.8201,121.6352,1092504.0
2023-07-25 10:00:00,122.37,122.38,121.48,121.52,1393707.0,121.6352,121.6451,120.7505,120.7903,1393707.0
2023-07-25 10:10:00,121.52,121.63,121.18,121.54,1026804.0,120.7903,120.8996,120.4523,120.8102,1026804.0
2023-07-25 10:20:00,121.54,121.72,121.28,121.35,999096.0,120.8102,120.9891,120.5517,120.6213,999096.0
2023-07-25 10:30:00,121.37,121.49,121.02,121.31,1018639.0,120.6412,120.7605,120.2933,120.5816,1018639.0
2023-07-25 10:40:00,121.3,121.41,121.08,121.24,631217.0,120.5716,120.681,120.3529,120.512,631217.0
2023-07-25 10:50:00,121.24,121.29,121.04,121.17,559019.0,120.512,120.5617,120.3132,120.4424,559019.0
2023-07-25 11:00:00,121.17,121.62,121.1,121.55,719041.0,120.4424,120.8897,120.3728,120.8201,719041.0
2023-07-25 11:10:00,121.55,121.68,121.45,121.66,600670.0,120.8201,120.9493,120.7207,120.9295,600670.0
2023-07-25 11:20:00,121.66,121.67,121.17,121.26,763748.0,120.9295,120.9394,120.4424,120.5319,763748.0
2023-07-25 11:30:00,121.25,121.45,121.14,121.36,465662.0,120.5219,120.7207,120.4126,120.6313,465662.0
2023-07-25 11:40:00,121.36,121.6,121.25,121.39,663612.0,120.6313,120.8698,120.5219,120.6611,663612.0
2023-07-25 11:50:00,121.39,121.53,121.28,121.49,899495.0,120.6611,120.8002,120.5517,120.7605,899495.0
2023-07-25 12:00:00,121.49,121.8,121.4,121.57,686540.0,120.7605,121.0686,120.671,120.84,686540.0
2023-07-25 12:10:00,121.58,121.7,121.44,121.7,520714.0,120.8499,120.9692,120.7108,120.9692,520714.0
2023-07-25 12:20:00,121.7,121.72,121.47,121.51,642380.0,120.9692,120.9891,120.7406,120.7804,642380.0
2023-07-25 12:30:00,121.51,121.78,121.36,121.72,500238.0,120.7804,121.0487,120.6313,120.9891,500238.0
2023-07-25 12:40:00,121.72,121.85,121.59,121.81,353613.0,120.9891,121.1183,120.8599,121.0786,353613.0
2023-07-25 12:50:00,121.81,122.5,121.8,122.49,796065.0,121.0786,121.7644,121.0686,121.7545,796065.0
2023-07-25 13:00:00,122.49,122.66,122.31,122.56,1061650.0,121.7545,121.9235,121.5756,121.8241,1061650.0
2023-07-25 13:10:00,122.55,122.97,122.47,122.83,679715.0,121.8141,122.2316,121.7346,122.0924,679715.0
2023-07-25 13:20:00,122.83,123.15,122.82,122.93,780041.0,122.0924,122.4105,122.0825,122.1918,780041.0
2023-07-25 13:30:00,122.92,122.97,122.71,122.79,556166.0,122.1819,122.2316,121.9732,122.0527,556166.0
2023-07-25 13:40:00,122.79,122.9,122.68,122.69,459695.0,122.0527,122.162,121.9433,121.9533,459695.0
2023-07-25 13:50:00,122.69,122.87,122.6,122.72,456341.0,121.9533,122.1322,121.8638,121.9831,456341.0
2023-07-25 14:00:00,122.71,122.85,122.67,122.8,326729.0,121.9732,122.1123,121.9334,122.0626,326729.0
2023-07-25 14:10:00,122.79,123.0,122.77,122.97,662751.0,122.0527,122.2614,122.0328,122.2316,662751.0
2023-07-25 14:20:00,122.97,122.99,122.71,122.75,423943.0,122.2316,122.2515,121.9732,122.0129,423943.0
2023-07-25 14:30:00,122.75,122.87,122.68,122.7,346817.0,122.0129,122.1322,121.9433,121.9632,346817.0
2023-07-25 14:40:00,122.71,122.88,122.61,122.76,315769.0,121.9732,122.1421,121.8738,122.0229,315769.0
2023-07-25 14:50:00,122.76,122.88,122.55,122.57,403918.0,122.0229,122.1421,121.8141,121.834,403918.0
2023-07-25 15:00:00,122.58,122.76,122.54,122.76,404293.0,121.8439,122.0229,121.8042,122.0229,404293.0
2023-07-25 15:10:00,122.75,123.05,122.69,122.97,704615.0,122.0129,122.3111,121.9533,122.2316,704615.0
2023-07-25 15:20:00,122.97,123.03,122.82,122.94,674108.0,122.2316,122.2912,122.0825,122.2018,674108.0
2023-07-25 15:30:00,122.94,122.95,122.68,122.72,600959.0,122.2018,122.2117,121.9433,121.9831,600959.0
2023-07-25 15:40:00,122.71,122.79,122.55,122.66,886060.0,121.9732,122.0527,121.8141,121.9235,886060.0
2023-07-25 15:50:00,122.66,122.67,122.19,122.22,2131571.0,121.9235,121.9334,121.4563,121.4861,2131571.0
2023-07-26 09:30:00,130.07,130.9,128.32,128.81,6958201.0,129.289,130.114,127.5495,128.0365,6958201.0
2023-07-26 09:40:00,128.82,130.59,128.67,130.53,3166073.0,128.0465,129.8058,127.8974,129.7462,3166073.0
2023-07-26 09:50:00,130.53,130.98,130.27,130.44,3273627.0,129.7462,130.1935,129.4878,129.6567,3273627.0
2023-07-26 10:00:00,130.44,130.87,129.85,130.16,2330208.0,129.6567,130.0842,129.0703,129.3784,2330208.0
2023-07-26 10:10:00,130.16,130.75,130.15,130.25,2058544.0,129.3784,129.9649,129.3685,129.4679,2058544.0
2023-07-26 10:20:00,130.25,130.53,129.86,129.9,1514276.0,129.4679,129.7462,129.0802,129.12,1514276.0
2023-07-26 10:30:00,129.93,130.08,129.4,129.77,1758138.0,129.1498,129.2989,128.623,128.9908,1758138.0
2023-07-26 10:40:00,129.76,129.85,129.05,129.11,1247176.0,128.9808,129.0703,128.2751,128.3347,1247176.0
2023-07-26 10:50:00,129.12,129.55,129.03,129.45,1278343.0,128.3447,128.7721,128.2552,128.6727,1278343.0
2023-07-26 11:00:00,129.45,129.59,129.18,129.43,859449.0,128.6727,128.8118,128.4043,128.6528,859449.0
2023-07-26 11:10:00,129.43,129.61,129.31,129.53,718868.0,128.6528,128.8317,128.5335,128.7522,718868.0
2023-07-26 11:20:00,129.53,129.61,129.16,129.33,849355.0,128.7522,128.8317,128.3844,128.5534,849355.0
2023-07-26 11:30:00,129.33,129.72,129.24,129.52,684850.0,128.5534,128.9411,128.4639,128.7423,684850.0
2023-07-26 11:40:00,129.53,129.89,129.38,129.73,558355.0,128.7522,129.11,128.6031,128.951,558355.0
2023-07-26 11:50:00,129.73,130.11,129.65,129.86,754142.0,128.951,129.3287,128.8715,129.0802,754142.0
2023-07-26 12:00:00,129.86,129.94,129.56,129.7,521196.0,129.0802,129.1597,128.782,128.9212,521196.0
2023-07-26 12:10:00,129.68,129.74,129.52,129.6,400036.0,128.9013,128.9609,128.7423,128.8218,400036.0
2023-07-26 12:20:00,129.59,129.68,129.38,129.47,407909.0,128.8118,128.9013,128.6031,128.6926,407909.0
2023-07-26 12:30:00,129.48,129.67,129.31,129.38,387100.0,128.7025,128.8914,128.5335,128.6031,387100.0
2023-07-26 12:40:00,129.36,129.44,129.08,129.14,418352.0,128.5832,128.6627,128.3049,128.3645,418352.0
2023-07-26 12:50:00,129.14,129.34,129.09,129.26,392934.0,128.3645,128.5633,128.3148,128.4838,392934.0
2023-07-26 13:00:00,129.25,129.47,129.17,129.45,276260.0,128.4739,128.6926,128.3944,128.6727,276260.0
2023-07-26 13:10:00,129.45,129.55,129.22,129.23,329360.0,128.6727,128.7721,128.4441,128.454,329360.0
2023-07-26 13:20:00,129.23,129.43,129.04,129.41,439107.0,128.454,128.6528,128.2651,128.6329,439107.0
2023-07-26 13:30:00,129.41,129.56,129.25,129.54,411726.0,128.6329,128.782,128.4739,128.7621,411726.0
2023-07-26 13:40:00,129.54,129.55,129.16,129.37,440354.0,128.7621,128.7721,128.3844,128.5932,440354.0
2023-07-26 13:50:00,129.37,129.42,129.16,129.35,552086.0,128.5932,128.6429,128.3844,128.5733,552086.0
2023-07-26 14:00:00,129.34,129.76,129.18,129.67,723541.0,128.5633,128.9808,128.4043,128.8914,723541.0
2023-07-26 14:10:00,129.67,129.84,129.27,129.41,593007.0,128.8914,129.0603,128.4938,128.6329,593007.0
2023-07-26 14:20:00,129.39,129.54,129.02,129.22,518755.0,128.613,128.7621,128.2453,128.4441,518755.0
2023-07-26 14:30:00,129.22,129.94,129.19,129.89,775009.0,128.4441,129.1597,128.4142,129.11,775009.0
2023-07-26 14:40:00,129.89,130.29,129.68,129.9,1381516.0,129.11,129.5076,128.9013,129.12,1381516.0
2023-07-26 14:50:00,129.91,130.17,129.68,129.83,535586.0,129.1299,129.3884,128.9013,129.0504,535586.0
2023-07-26 15:00:00,129.84,129.96,128.88,129.1,827663.0,129.0603,129.1796,128.1061,128.3248,827663.0
2023-07-26 15:10:00,129.09,129.28,128.81,129.06,748384.0,128.3148,128.5037,128.0365,128.285,748384.0
2023-07-26 15:20:00,129.06,129.32,128.86,129.09,736268.0,128.285,128.5435,128.0862,128.3148,736268.0
2023-07-26 15:30:00,129.08,129.48,128.85,129.47,957200.0,128.3049,128.7025,128.0763,128.6926,957200.0
2023-07-26 15:40:00,129.47,129.67,129.28,129.28,966109.0,128.6926,128.8914,128.5037,128.5037,966109.0
2023-07-26 15:50:00,129.28,129.42,128.77,129.33,2859161.0,128.5037,128.6429,127.9968,128.5534,2859161.0
2023-07-27 09:30:00,131.65,131.98,130.74,131.8,2956247.0,130.8595,131.1875,129.9549,131.0086,2956247.0
2023-07-27 09:40:00,131.8,132.98,131.62,132.48,2258151.0,131.0086,132.1815,130.8297,131.6845,2258151.0
2023-07-27 09:50:00,132.47,133.24,132.23,132.77,2045681.0,131.6746,132.4399,131.436,131.9728,2045681.0
2023-07-27 10:00:00,132.74,133.07,131.92,131.97,1156431.0,131.9429,132.271,131.1279,131.1776,1156431.0
2023-07-27 10:10:00,131.97,132.53,131.73,132.43,1180109.0,131.1776,131.7342,130.939,131.6348,1180109.0
2023-07-27 10:20:00,132.42,132.51,131.58,131.6,1129819.0,131.6249,131.7143,130.7899,130.8098,1129819.0
2023-07-27 10:30:00,131.6,132.27,131.47,132.24,989623.0,130.8098,131.4758,130.6806,131.4459,989623.0
2023-07-27 10:40:00,132.24,132.63,132.14,132.46,614291.0,131.4459,131.8336,131.3465,131.6646,614291.0
2023-07-27 10:50:00,132.46,132.57,131.78,131.87,728439.0,131.6646,131.774,130.9887,131.0782,728439.0
2023-07-27 11:00:00,131.88,132.16,131.62,131.74,549740.0,131.0881,131.3664,130.8297,130.9489,549740.0
2023-07-27 11:10:00,131.73,131.91,131.56,131.88,539853.0,130.939,131.1179,130.77,131.0881,539853.0
2023-07-27 11:20:00,131.87,132.07,131.69,132.04,462132.0,131.0782,131.277,130.8992,131.2471,462132.0
2023-07-27 11:30:00,132.05,132.32,131.71,131.88,494704.0,131.2571,131.5255,130.9191,131.0881,494704.0
2023-07-27 11:40:00,131.88,131.94,131.64,131.79,398243.0,131.0881,131.1477,130.8495,130.9986,398243.0
2023-07-27 11:50:00,131.79,131.91,131.65,131.78,450166.0,130.9986,131.1179,130.8595,130.9887,450166.0
2023-07-27 12:00:00,131.77,132.31,131.73,132.18,498342.0,130.9788,131.5155,130.939,131.3863,498342.0
2023-07-27 12:10:00,132.19,132.32,131.99,132.18,394747.0,131.3962,131.5255,131.1974,131.3863,394747.0
2023-07-27 12:20:00,132.17,132.63,132.02,132.48,497947.0,131.3764,131.8336,131.2273,131.6845,497947.0
2023-07-27 12:30:00,132.48,132.91,132.45,132.81,618630.0,131.6845,132.1119,131.6547,132.0125,618630.0
2023-07-27 12:40:00,132.81,133.02,132.77,132.87,528077.0,132.0125,132.2213,131.9728,132.0722,528077.0
2023-07-27 12:50:00,132.87,132.91,132.65,132.88,542004.0,132.0722,132.1119,131.8535,132.0821,542004.0
2023-07-27 13:00:00,132.88,132.94,132.1,132.37,554737.0,132.0821,132.1417,131.3068,131.5752,554737.0
2023-07-27 13:10:00,132.38,132.52,131.95,131.96,484180.0,131.5851,131.7243,131.1577,131.1676,484180.0
2023-07-27 13:20:00,131.95,131.97,131.47,131.48,650047.0,131.1577,131.1776,130.6806,130.6905,650047.0
2023-07-27 13:30:00,131.47,131.51,131.03,131.04,484868.0,130.6806,130.7203,130.2432,130.2531,484868.0
2023-07-27 13:40:00,131.05,131.44,130.91,130.96,561111.0,130.2631,130.6507,130.1239,130.1736,561111.0
2023-07-27 13:50:00,130.97,131.04,130.78,131.02,454963.0,130.1836,130.2531,129.9947,130.2333,454963.0
2023-07-27 14:00:00,131.03,131.16,130.41,130.56,505327.0,130.2432,130.3724,129.6269,129.776,505327.0
2023-07-27 14:10:00,130.56,130.57,130.2,130.38,666458.0,129.776,129.786,129.4182,129.5971,666458.0
2023-07-27 14:20:00,130.38,130.5,129.9,129.92,837403.0,129.5971,129.7164,129.12,129.1399,837403.0
2023-07-27 14:30:00,129.91,130.16,129.51,129.75,794190.0,129.1299,129.3784,128.7323,128.9709,794190.0
2023-07-27 14:40:00,129.75,129.94,129.66,129.72,579205.0,128.9709,129.1597,128.8814,128.9411,579205.0
2023-07-27 14:50:00,129.71,129.74,129.31,129.31,615759.0,128.9311,128.9609,128.5335,128.5335,615759.0
2023-07-27 15:00:00,129.31,129.75,129.28,129.73,744781.0,128.5335,128.9709,128.5037,128.951,744781.0
2023-07-27 15:10:00,129.74,130.03,129.7,129.89,639585.0,128.9609,129.2492,128.9212,129.11,639585.0
2023-07-27 15:20:00,129.89,129.9,129.49,129.5,428813.0,129.11,129.12,128.7124,128.7224,428813.0
2023-07-27 15:30:00,129.5,129.65,129.03,129.08,865018.0,128.7224,128.8715,128.2552,128.3049,865018.0
2023-07-27 15:40:00,129.08,129.13,128.79,129.0,1058105.0,128.3049,128.3546,128.0167,128.2254,1058105.0
2023-07-27 15:50:00,129.0,129.64,128.89,129.41,1789514.0,128.2254,128.8615,128.1161,128.6329,1789514.0
2023-07-28 09:30:00,130.67,132.4,130.57,132.18,2540765.0,129.8854,131.605,129.786,131.3863,2540765.0
2023-07-28 09:40:00,132.21,132.72,132.04,132.66,1061967.0,131.4161,131.9231,131.2471,131.8634,1061967.0
2023-07-28 09:50:00,132.66,132.86,132.29,132.42,932354.0,131.8634,132.0622,131.4956,131.6249,932354.0
2023-07-28 10:00:00,132.41,132.98,132.38,132.69,822604.0,131.6149,132.1815,131.5851,131.8932,822604.0
2023-07-28 10:10:00,132.68,132.68,132.12,132.27,533332.0,131.8833,131.8833,131.3267,131.4758,533332.0
2023-07-28 10:20:00,132.28,132.69,132.28,132.54,542339.0,131.4857,131.8932,131.4857,131.7441,542339.0
2023-07-28 10:30:00,132.55,132.84,132.31,132.32,554238.0,131.7541,132.0423,131.5155,131.5255,554238.0
2023-07-28 10:40:00,132.31,132.78,132.3,132.68,541536.0,131.5155,131.9827,131.5056,131.8833,541536.0
2023-07-28 10:50:00,132.69,133.0,132.52,132.97,520057.0,131.8932,132.2014,131.7243,132.1716,520057.0
2023-07-28 11:00:00,132.98,133.36,132.9,133.31,872032.0,132.1815,132.5592,132.102,132.5095,872032.0
2023-07-28 11:10:00,133.31,133.67,133.28,133.5,1135639.0,132.5095,132.8673,132.4797,132.6984,1135639.0
2023-07-28 11:20:00,133.5,133.58,133.19,133.25,485855.0,132.6984,132.7779,132.3902,132.4499,485855.0
2023-07-28 11:30:00,133.25,133.49,133.1,133.42,464079.0,132.4499,132.6884,132.3008,132.6188,464079.0
2023-07-28 11:40:00,133.41,133.61,133.35,133.52,413345.0,132.6089,132.8077,132.5493,132.7182,413345.0
2023-07-28 11:50:00,133.52,133.74,133.42,133.67,497769.0,132.7182,132.9369,132.6188,132.8673,497769.0
2023-07-28 12:00:00,133.66,133.71,133.43,133.5,541085.0,132.8574,132.9071,132.6288,132.6984,541085.0
2023-07-28 12:10:00,133.5,133.57,133.42,133.5,291079.0,132.6984,132.7679,132.6188,132.6984,291079.0
2023-07-28 12:20:00,133.5,133.64,133.39,133.62,366731.0,132.6984,132.8375,132.589,132.8176,366731.0
2023-07-28 12:30:00,133.62,133.62,133.19,133.33,347703.0,132.8176,132.8176,132.3902,132.5294,347703.0
2023-07-28 12:40:00,133.33,133.49,133.25,133.39,342828.0,132.5294,132.6884,132.4499,132.589,342828.0
2023-07-28 12:50:00,133.39,133.52,133.15,133.22,401869.0,132.589,132.7182,132.3505,132.42,401869.0
2023-07-28 13:00:00,133.22,133.22,132.89,132.92,315597.0,132.42,132.42,132.092,132.1219,315597.0
2023-07-28 13:10:00,132.92,133.0,132.79,132.86,317403.0,132.1219,132.2014,131.9926,132.0622,317403.0
2023-07-28 13:20:00,132.85,132.85,132.33,132.35,405314.0,132.0523,132.0523,131.5354,131.5553,405314.0
2023-07-28 13:30:00,132.36,132.5,132.04,132.39,416546.0,131.5652,131.7044,131.2471,131.595,416546.0
2023-07-28 13:40:00,132.39,132.39,131.89,131.93,572749.0,131.595,131.595,131.098,131.1378,572749.0
2023-07-28 13:50:00,131.92,132.22,131.92,132.16,388830.0,131.1279,131.4261,131.1279,131.3664,388830.0
2023-07-28 14:00:00,132.17,132.57,132.08,132.55,398009.0,131.3764,131.774,131.2869,131.7541,398009.0
2023-07-28 14:10:00,132.55,132.79,132.48,132.78,520600.0,131.7541,131.9926,131.6845,131.9827,520600.0
2023-07-28 14:20:00,132.79,133.0,132.66,132.74,403047.0,131.9926,132.2014,131.8634,131.9429,403047.0
2023-07-28 14:30:00,132.74,132.76,132.29,132.4,328821.0,131.9429,131.9628,131.4956,131.605,328821.0
2023-07-28 14:40:00,132.4,132.89,132.32,132.75,318898.0,131.605,132.092,131.5255,131.9529,318898.0
2023-07-28 14:50:00,132.75,132.99,132.74,132.93,476710.0,131.9529,132.1914,131.9429,132.1318,476710.0
2023-07-28 15:00:00,132.94,133.09,132.79,133.06,560983.0,132.1417,132.2908,131.9926,132.261,560983.0
2023-07-28 15:10:00,133.05,133.07,132.82,132.88,350788.0,132.2511,132.271,132.0225,132.0821,350788.0
2023-07-28 15:20:00,132.88,132.89,132.54,132.59,545454.0,132.0821,132.092,131.7441,131.7938,545454.0
2023-07-28 15:30:00,132.59,132.86,132.52,132.54,597615.0,131.7938,132.0622,131.7243,131.7441,597615.0
2023-07-28 15:40:00,132.55,132.82,132.46,132.6,659424.0,131.7541,132.0225,131.6646,131.8038,659424.0
2023-07-28 15:50:00,132.59,132.8,132.47,132.61,1580293.0,131.7938,132.0026,131.6746,131.8137,1580293.0
2023-07-31 09:30:00,132.68,133.53,132.6,133.04,1783104.0,131.8833,132.7282,131.8038,132.2411,1783104.0
2023-07-31 09:40:00,133.05,133.09,132.28,132.31,749384.0,132.2511,132.2908,131.4857,131.5155,749384.0
2023-07-31 09:50:00,132.33,132.63,131.96,132.25,757949.0,131.5354,131.8336,131.1676,131.4559,757949.0
2023-07-31 10:00:00,132.25,132.43,131.77,132.39,525185.0,131.4559,131.6348,130.9788,131.595,525185.0
2023-07-31 10:10:00,132.41,132.52,132.09,132.17,541866.0,131.6149,131.7243,131.2968,131.3764,541866.0
2023-07-31 10:20:00,132.17,132.4,132.15,132.38,361134.0,131.3764,131.605,131.3565,131.5851,361134.0
2023-07-31 10:30:00,132.39,132.53,132.18,132.47,461803.0,131.595,131.7342,131.3863,131.6746,461803.0
2023-07-31 10:40:00,132.47,132.52,132.25,132.44,486698.0,131.6746,131.7243,131.4559,131.6447,486698.0
2023-07-31 10:50:00,132.45,132.99,132.36,132.78,608781.0,131.6547,132.1914,131.5652,131.9827,608781.0
2023-07-31 11:00:00,132.78,133.14,132.71,132.96,347900.0,131.9827,132.3405,131.9131,132.1616,347900.0
2023-07-31 11:10:00,132.97,133.15,132.93,133.03,354947.0,132.1716,132.3505,132.1318,132.2312,354947.0
2023-07-31 11:20:00,133.04,133.14,132.95,133.03,387226.0,132.2411,132.3405,132.1517,132.2312,387226.0
2023-07-31 11:30:00,133.02,133.03,132.66,132.88,386731.0,132.2213,132.2312,131.8634,132.0821,386731.0
2023-07-31 11:40:00,132.88,132.98,132.78,132.92,206181.0,132.0821,132.1815,131.9827,132.1219,206181.0
2023-07-31 11:50:00,132.92,132.92,132.61,132.69,508320.0,132.1219,132.1219,131.8137,131.8932,508320.0
2023-07-31 12:00:00,132.7,132.87,132.58,132.68,226283.0,131.9032,132.0722,131.7839,131.8833,226283.0
2023-07-31 12:10:00,132.68,132.71,132.45,132.65,361463.0,131.8833,131.9131,131.6547,131.8535,361463.0
2023-07-31 12:20:00,132.65,132.65,132.49,132.59,334912.0,131.8535,131.8535,131.6944,131.7938,334912.0
2023-07-31 12:30:00,132.58,132.63,132.35,132.43,255258.0,131.7839,131.8336,131.5553,131.6348,255258.0
2023-07-31 12:40:00,132.43,132.43,132.23,132.33,419573.0,131.6348,131.6348,131.436,131.5354,419573.0
2023-07-31 12:50:00,132.33,132.35,132.09,132.19,278559.0,131.5354,131.5553,131.2968,131.3962,278559.0
2023-07-31 13:00:00,132.19,132.34,132.08,132.3,462712.0,131.3962,131.5453,131.2869,131.5056,462712.0
2023-07-31 13:10:00,132.29,132.34,132.06,132.09,237363.0,131.4956,131.5453,131.267,131.2968,237363.0
2023-07-31 13:20:00,132.09,132.25,132.07,132.15,216596.0,131.2968,131.4559,131.277,131.3565,216596.0
2023-07-31 13:30:00,132.15,132.43,132.13,132.42,209676.0,131.3565,131.6348,131.3366,131.6249,209676.0
2023-07-31 13:40:00,132.43,132.49,132.31,132.42,284481.0,131.6348,131.6944,131.5155,131.6249,284481.0
2023-07-31 13:50:00,132.42,132.42,132.26,132.34,227629.0,131.6249,131.6249,131.4658,131.5453,227629.0
2023-07-31 14:00:00,132.35,132.54,132.29,132.39,380282.0,131.5553,131.7441,131.4956,131.595,380282.0
2023-07-31 14:10:00,132.4,132.49,132.36,132.48,242884.0,131.605,131.6944,131.5652,131.6845,242884.0
2023-07-31 14:20:00,132.47,132.53,132.18,132.23,281582.0,131.6746,131.7342,131.3863,131.436,281582.0
2023-07-31 14:30:00,132.22,132.29,132.12,132.25,250668.0,131.4261,131.4956,131.3267,131.4559,250668.0
2023-07-31 14:40:00,132.25,132.4,132.19,132.4,251438.0,131.4559,131.605,131.3962,131.605,251438.0
2023-07-31 14:50:00,132.41,132.62,132.38,132.5,353081.0,131.6149,131.8237,131.5851,131.7044,353081.0
2023-07-31 15:00:00,132.51,132.54,132.34,132.42,298503.0,131.7143,131.7441,131.5453,131.6249,298503.0
2023-07-31 15:10:00,132.42,132.44,132.24,132.31,306965.0,131.6249,131.6447,131.4459,131.5155,306965.0
2023-07-31 15:20:00,132.31,132.35,132.19,132.28,412821.0,131.5155,131.5553,131.3962,131.4857,412821.0
2023-07-31 15:30:00,132.27,132.3,132.16,132.22,431912.0,131.4758,131.5056,131.3664,131.4261,431912.0
2023-07-31 15:40:00,132.22,132.33,132.16,132.31,738152.0,131.4261,131.5354,131.3664,131.5155,738152.0
2023-07-31 15:50:00,132.31,132.79,132.3,132.74,2296027.0,131.5155,131.9926,131.5056,131.9429,2296027.0
2023-08-01 09:30:00,130.78,131.83,130.68,131.43,2284079.0,129.9947,131.0384,129.8953,130.6408,2284079.0
2023-08-01 09:40:00,131.41,132.35,131.3,132.13,1040976.0,130.6209,131.5553,130.5116,131.3366,1040976.0
2023-08-01 09:50:00,132.12,132.29,131.84,131.87,492951.0,131.3267,131.4956,131.0483,131.0782,492951.0
2023-08-01 10:00:00,131.9,132.22,131.76,132.03,444797.0,131.108,131.4261,130.9688,131.2372,444797.0
2023-08-01 10:10:00,132.03,132.08,131.44,131.71,497401.0,131.2372,131.2869,130.6507,130.9191,497401.0
2023-08-01 10:20:00,131.7,132.05,131.62,131.99,416940.0,130.9092,131.2571,130.8297,131.1974,416940.0
2023-08-01 10:30:00,131.98,132.63,131.93,132.39,515401.0,131.1875,131.8336,131.1378,131.595,515401.0
2023-08-01 10:40:00,132.42,132.56,132.19,132.39,315514.0,131.6249,131.764,131.3962,131.595,315514.0
2023-08-01 10:50:00,132.38,132.49,132.18,132.36,325684.0,131.5851,131.6944,131.3863,131.5652,325684.0
2023-08-01 11:00:00,132.36,132.48,132.0,132.11,585213.0,131.5652,131.6845,131.2074,131.3167,585213.0
2023-08-01 11:10:00,132.1,132.37,132.08,132.15,219590.0,131.3068,131.5752,131.2869,131.3565,219590.0
2023-08-01 11:20:00,132.15,132.25,131.94,132.16,201805.0,131.3565,131.4559,131.1477,131.3664,201805.0
2023-08-01 11:30:00,132.15,132.2,131.89,131.98,185353.0,131.3565,131.4062,131.098,131.1875,185353.0
2023-08-01 11:40:00,131.99,132.1,131.86,132.05,247071.0,131.1974,131.3068,131.0682,131.2571,247071.0
2023-08-01 11:50:00,132.04,132.15,131.93,131.99,259470.0,131.2471,131.3565,131.1378,131.1974,259470.0
2023-08-01 12:00:00,131.99,132.02,131.86,131.94,204599.0,131.1974,131.2273,131.0682,131.1477,204599.0
2023-08-01 12:10:00,131.94,131.99,131.75,131.83,404205.0,131.1477,131.1974,130.9589,131.0384,404205.0
2023-08-01 12:20:00,131.83,131.85,131.69,131.72,273043.0,131.0384,131.0583,130.8992,130.9291,273043.0
2023-08-01 12:30:00,131.71,131.92,131.59,131.81,181118.0,130.9191,131.1279,130.7998,131.0185,181118.0
2023-08-01 12:40:00,131.81,131.91,131.8,131.88,122797.0,131.0185,131.1179,131.0086,131.0881,122797.0
2023-08-01 12:50:00,131.87,132.01,131.83,131.98,137490.0,131.0782,131.2173,131.0384,131.1875,137490.0
2023-08-01 13:00:00,131.98,132.17,131.97,132.06,248793.0,131.1875,131.3764,131.1776,131.267,248793.0
2023-08-01 13:10:00,132.05,132.06,131.76,131.81,190793.0,131.2571,131.267,130.9688,131.0185,190793.0
2023-08-01 13:20:00,131.8,131.91,131.77,131.83,178649.0,131.0086,131.1179,130.9788,131.0384,178649.0
2023-08-01 13:30:00,131.82,131.85,131.54,131.58,238104.0,131.0285,131.0583,130.7501,130.7899,238104.0
2023-08-01 13:40:00,131.59,131.72,131.51,131.63,267698.0,130.7998,130.9291,130.7203,130.8396,267698.0
2023-08-01 13:50:00,131.63,131.86,131.62,131.77,132740.0,130.8396,131.0682,130.8297,130.9788,132740.0
2023-08-01 14:00:00,131.76,131.88,131.67,131.72,214635.0,130.9688,131.0881,130.8794,130.9291,214635.0
2023-08-01 14:10:00,131.71,131.82,131.61,131.79,164309.0,130.9191,131.0285,130.8197,130.9986,164309.0
2023-08-01 14:20:00,131.79,131.81,131.6,131.71,224179.0,130.9986,131.0185,130.8098,130.9191,224179.0
2023-08-01 14:30:00,131.71,131.81,131.71,131.73,189828.0,130.9191,131.0185,130.9191,130.939,189828.0
2023-08-01 14:40:00,131.72,131.74,131.62,131.73,161715.0,130.9291,130.9489,130.8297,130.939,161715.0
2023-08-01 14:50:00,131.72,131.72,131.58,131.68,224423.0,130.9291,130.9291,130.7899,130.8893,224423.0
2023-08-01 15:00:00,131.67,131.77,131.65,131.75,251838.0,130.8794,130.9788,130.8595,130.9589,251838.0
2023-08-01 15:10:00,131.74,131.77,131.61,131.66,305851.0,130.9489,130.9788,130.8197,130.8694,305851.0
2023-08-01 15:20:00,131.65,131.78,131.59,131.72,441959.0,130.8595,130.9887,130.7998,130.9291,441959.0
2023-08-01 15:30:00,131.72,131.94,131.68,131.84,404890.0,130.9291,131.1477,130.8893,131.0483,404890.0
2023-08-01 15:40:00,131.83,131.89,131.69,131.74,436604.0,131.0384,131.098,130.8992,130.9489,436604.0
2023-08-01 15:50:00,131.73,131.8,131.45,131.55,1418292.0,130.939,131.0086,130.6607,130.7601,1418292.0
2023-08-02 09:30:00,129.45,129.97,129.11,129.4,1574248.0,128.6727,129.1896,128.3347,128.623,1574248.0
2023-08-02 09:40:00,129.39,129.58,128.95,129.31,1061180.0,128.613,128.8019,128.1757,128.5335,1061180.0
2023-08-02 09:50:00,129.31,129.82,129.23,129.69,464023.0,128.5335,129.0405,128.454,128.9112,464023.0
2023-08-02 10:00:00,129.69,130.09,129.52,129.55,578094.0,128.9112,129.3088,128.7423,128.7721,578094.0
2023-08-02 10:10:00,129.56,129.56,129.14,129.44,380315.0,128.782,128.782,128.3645,128.6627,380315.0
2023-08-02 10:20:00,129.45,129.72,129.3,129.37,320540.0,128.6727,128.9411,128.5236,128.5932,320540.0
2023-08-02 10:30:00,129.36,129.4,129.02,129.29,364970.0,128.5832,128.623,128.2453,128.5136,364970.0
2023-08-02 10:40:00,129.27,129.3,128.43,128.54,690224.0,128.4938,128.5236,127.6588,127.7682,690224.0
2023-08-02 10:50:00,128.53,128.77,128.5,128.6,415457.0,127.7582,127.9968,127.7284,127.8278,415457.0
2023-08-02 11:00:00,128.58,128.87,128.52,128.86,388396.0,127.8079,128.0962,127.7483,128.0862,388396.0
2023-08-02 11:10:00,128.84,129.05,128.6,128.61,305829.0,128.0664,128.2751,127.8278,127.8377,305829.0
2023-08-02 11:20:00,128.61,128.88,128.51,128.71,327572.0,127.8377,128.1061,127.7383,127.9371,327572.0
2023-08-02 11:30:00,128.71,128.99,128.58,128.75,300720.0,127.9371,128.2154,127.8079,127.9769,300720.0
2023-08-02 11:40:00,128.74,128.82,128.48,128.56,314544.0,127.967,128.0465,127.7085,127.788,314544.0
2023-08-02 11:50:00,128.57,128.58,128.08,128.1,515908.0,127.798,127.8079,127.3109,127.3308,515908.0
2023-08-02 12:00:00,128.1,128.17,127.56,127.68,643207.0,127.3308,127.4004,126.794,126.9133,643207.0
2023-08-02 12:10:00,127.68,128.11,127.68,128.07,488295.0,126.9133,127.3407,126.9133,127.301,488295.0
2023-08-02 12:20:00,128.08,128.1,127.77,127.9,290273.0,127.3109,127.3308,127.0028,127.132,290273.0
2023-08-02 12:30:00,127.89,128.32,127.78,128.06,344986.0,127.1221,127.5495,127.0127,127.291,344986.0
2023-08-02 12:40:00,128.06,128.46,128.01,128.42,253344.0,127.291,127.6886,127.2413,127.6489,253344.0
2023-08-02 12:50:00,128.44,128.45,128.14,128.26,312777.0,127.6688,127.6787,127.3706,127.4898,312777.0
2023-08-02 13:00:00,128.25,128.48,128.21,128.26,202520.0,127.4799,127.7085,127.4401,127.4898,202520.0
2023-08-02 13:10:00,128.26,128.32,128.11,128.21,205742.0,127.4898,127.5495,127.3407,127.4401,205742.0
2023-08-02 13:20:00,128.2,128.46,128.08,128.45,305813.0,127.4302,127.6886,127.3109,127.6787,305813.0
2023-08-02 13:30:00,128.45,128.65,128.33,128.52,313600.0,127.6787,127.8775,127.5594,127.7483,313600.0
2023-08-02 13:40:00,128.53,128.62,128.37,128.4,205591.0,127.7582,127.8477,127.5992,127.629,205591.0
2023-08-02 13:50:00,128.42,128.47,128.14,128.25,167511.0,127.6489,127.6986,127.3706,127.4799,167511.0
2023-08-02 14:00:00,128.25,128.58,128.23,128.55,236414.0,127.4799,127.8079,127.46,127.7781,236414.0
2023-08-02 14:10:00,128.54,128.63,128.44,128.62,165863.0,127.7682,127.8576,127.6688,127.8477,165863.0
2023-08-02 14:20:00,128.61,128.62,128.45,128.55,161631.0,127.8377,127.8477,127.6787,127.7781,161631.0
2023-08-02 14:30:00,128.56,128.6,128.4,128.42,175074.0,127.788,127.8278,127.629,127.6489,175074.0
2023-08-02 14:40:00,128.43,128.77,128.39,128.76,309207.0,127.6588,127.9968,127.6191,127.9868,309207.0
2023-08-02 14:50:00,128.76,128.78,128.49,128.58,181154.0,127.9868,128.0067,127.7185,127.8079,181154.0
2023-08-02 15:00:00,128.58,128.64,128.42,128.46,222914.0,127.8079,127.8676,127.6489,127.6886,222914.0
2023-08-02 15:10:00,128.45,128.5,128.26,128.31,400636.0,127.6787,127.7284,127.4898,127.5395,400636.0
2023-08-02 15:20:00,128.31,128.46,128.14,128.14,347277.0,127.5395,127.6886,127.3706,127.3706,347277.0
2023-08-02 15:30:00,128.15,128.39,128.1,128.29,357777.0,127.3805,127.6191,127.3308,127.5197,357777.0
2023-08-02 15:40:00,128.29,128.51,128.2,128.42,506683.0,127.5197,127.7383,127.4302,127.6489,506683.0
2023-08-02 15:50:00,128.42,128.54,128.07,128.38,1682883.0,127.6489,127.7682,127.301,127.6091,1682883.0
2023-08-03 09:30:00,127.97,128.38,127.57,128.04,1042096.0,127.2016,127.6091,126.804,127.2712,1042096.0
2023-08-03 09:40:00,128.04,128.38,127.42,128.36,439653.0,127.2712,127.6091,126.6549,127.5892,439653.0
2023-08-03 09:50:00,128.37,128.68,128.22,128.23,372146.0,127.5992,127.9073,127.4501,127.46,372146.0
2023-08-03 10:00:00,128.19,128.55,128.01,128.02,417030.0,127.4203,127.7781,127.2413,127.2513,417030.0
2023-08-03 10:10:00,128.03,128.59,127.97,128.59,345283.0,127.2612,127.8179,127.2016,127.8179,345283.0
2023-08-03 10:20:00,128.56,128.57,127.66,127.67,416020.0,127.788,127.798,126.8934,126.9034,416020.0
2023-08-03 10:30:00,127.68,128.56,127.67,128.5,383634.0,126.9133,127.788,126.9034,127.7284,383634.0
2023-08-03 10:40:00,128.49,128.65,128.27,128.46,256577.0,127.7185,127.8775,127.4998,127.6886,256577.0
2023-08-03 10:50:00,128.45,128.48,128.06,128.45,250257.0,127.6787,127.7085,127.291,127.6787,250257.0
2023-08-03 11:00:00,128.44,128.52,128.33,128.45,265329.0,127.6688,127.7483,127.5594,127.6787,265329.0
2023-08-03 11:10:00,128.44,129.11,128.28,129.04,500446.0,127.6688,128.3347,127.5097,128.2651,500446.0
2023-08-03 11:20:00,129.06,129.16,128.7,128.76,346075.0,128.285,128.3844,127.9272,127.9868,346075.0
2023-08-03 11:30:00,128.79,129.0,128.67,128.89,205478.0,128.0167,128.2254,127.8974,128.1161,205478.0
2023-08-03 11:40:00,128.88,129.02,128.75,128.98,187859.0,128.1061,128.2453,127.9769,128.2055,187859.0
2023-08-03 11:50:00,128.99,129.13,128.73,128.76,211138.0,128.2154,128.3546,127.957,127.9868,211138.0
2023-08-03 12:00:00,128.74,128.98,128.67,128.94,172929.0,127.967,128.2055,127.8974,128.1658,172929.0
2023-08-03 12:10:00,128.93,128.99,128.77,128.94,124560.0,128.1558,128.2154,127.9968,128.1658,124560.0
2023-08-03 12:20:00,128.94,129.02,128.85,128.93,161726.0,128.1658,128.2453,128.0763,128.1558,161726.0
2023-08-03 12:30:00,128.94,129.12,128.87,129.02,144649.0,128.1658,128.3447,128.0962,128.2453,144649.0
2023-08-03 12:40:00,129.03,129.39,129.02,129.33,303545.0,128.2552,128.613,128.2453,128.5534,303545.0
2023-08-03 12:50:00,129.33,129.37,129.15,129.19,189172.0,128.5534,128.5932,128.3745,128.4142,189172.0
2023-08-03 13:00:00,129.19,129.37,129.14,129.27,274777.0,128.4142,128.5932,128.3645,128.4938,274777.0
2023-08-03 13:10:00,129.26,129.38,129.02,129.09,246747.0,128.4838,128.6031,128.2453,128.3148,246747.0
2023-08-03 13:20:00,129.09,129.3,129.04,129.11,155931.0,128.3148,128.5236,128.2651,128.3347,155931.0
2023-08-03 13:30:00,129.11,129.17,128.92,129.03,200790.0,128.3347,128.3944,128.1459,128.2552,200790.0
2023-08-03 13:40:00,129.02,129.13,128.84,129.03,331146.0,128.2453,128.3546,128.0664,128.2552,331146.0
2023-08-03 13:50:00,129.02,129.07,128.74,128.76,198157.0,128.2453,128.295,127.967,127.9868,198157.0
2023-08-03 14:00:00,128.74,128.8,128.58,128.59,235121.0,127.967,128.0266,127.8079,127.8179,235121.0
2023-08-03 14:10:00,128.59,128.84,128.51,128.84,216885.0,127.8179,128.0664,127.7383,128.0664,216885.0
2023-08-03 14:20:00,128.84,128.85,128.58,128.66,175436.0,128.0664,128.0763,127.8079,127.8874,175436.0
2023-08-03 14:30:00,128.66,128.71,128.47,128.65,191561.0,127.8874,127.9371,127.6986,127.8775,191561.0
2023-08-03 14:40:00,128.66,128.85,128.66,128.69,182326.0,127.8874,128.0763,127.8874,127.9173,182326.0
2023-08-03 14:50:00,128.69,128.88,128.63,128.78,204920.0,127.9173,128.1061,127.8576,128.0067,204920.0
2023-08-03 15:00:00,128.78,128.88,128.47,128.58,256828.0,128.0067,128.1061,127.6986,127.8079,256828.0
2023-08-03 15:10:00,128.58,128.62,128.18,128.35,336336.0,127.8079,127.8477,127.4103,127.5793,336336.0
2023-08-03 15:20:00,128.34,128.48,128.23,128.48,393462.0,127.5694,127.7085,127.46,127.7085,393462.0
2023-08-03 15:30:00,128.48,128.57,128.35,128.39,314137.0,127.7085,127.798,127.5793,127.6191,314137.0
2023-08-03 15:40:00,128.39,128.52,128.33,128.42,301415.0,127.6191,127.7483,127.5594,127.6489,301415.0
2023-08-03 15:50:00,128.43,128.65,128.33,128.41,1036644.0,127.6588,127.8775,127.5594,127.6389,1036644.0
2023-08-04 09:30:00,129.28,131.51,129.18,131.2,1965201.0,128.5037,130.7203,128.4043,130.4122,1965201.0
2023-08-04 09:40:00,131.21,131.25,130.05,130.85,1023990.0,130.4221,130.4619,129.2691,130.0643,1023990.0
2023-08-04 09:50:00,130.86,131.14,129.73,129.79,805497.0,130.0742,130.3525,128.951,129.0106,805497.0
2023-08-04 10:00:00,129.76,129.84,129.07,129.2,526965.0,128.9808,129.0603,128.295,128.4242,526965.0
2023-08-04 10:10:00,129.19,129.63,128.99,129.54,436857.0,128.4142,128.8516,128.2154,128.7621,436857.0
2023-08-04 10:20:00,129.54,129.68,129.12,129.34,333674.0,128.7621,128.9013,128.3447,128.5633,333674.0
2023-08-04 10:30:00,129.33,129.82,129.3,129.52,356580.0,128.5534,129.0405,128.5236,128.7423,356580.0
2023-08-04 10:40:00,129.52,129.73,129.39,129.59,273822.0,128.7423,128.951,128.613,128.8118,273822.0
2023-08-04 10:50:00,129.61,129.91,129.5,129.87,237253.0,128.8317,129.1299,128.7224,129.0902,237253.0
2023-08-04 11:00:00,129.89,130.17,129.8,130.15,351715.0,129.11,129.3884,129.0206,129.3685,351715.0
2023-08-04 11:10:00,130.18,130.18,129.93,129.99,290114.0,129.3983,129.3983,129.1498,129.2094,290114.0
2023-08-04 11:20:00,130.01,130.27,129.96,130.14,170701.0,129.2293,129.4878,129.1796,129.3585,170701.0
2023-08-04 11:30:00,130.14,130.19,129.98,130.02,224794.0,129.3585,129.4082,129.1995,129.2393,224794.0
2023-08-04 11:40:00,130.01,130.55,129.92,130.5,359293.0,129.2293,129.7661,129.1399,129.7164,359293.0
2023-08-04 11:50:00,130.48,130.49,130.18,130.24,209428.0,129.6965,129.7064,129.3983,129.4579,209428.0
2023-08-04 12:00:00,130.23,130.36,130.04,130.05,302527.0,129.448,129.5772,129.2591,129.2691,302527.0
2023-08-04 12:10:00,130.05,130.3,130.02,130.29,306121.0,129.2691,129.5176,129.2393,129.5076,306121.0
2023-08-04 12:20:00,130.3,130.57,130.14,130.48,309851.0,129.5176,129.786,129.3585,129.6965,309851.0
2023-08-04 12:30:00,130.47,130.57,130.43,130.52,189615.0,129.6866,129.786,129.6468,129.7363,189615.0
2023-08-04 12:40:00,130.53,130.71,130.46,130.51,278278.0,129.7462,129.9251,129.6766,129.7263,278278.0
2023-08-04 12:50:00,130.5,130.59,130.43,130.44,205792.0,129.7164,129.8058,129.6468,129.6567,205792.0
2023-08-04 13:00:00,130.44,130.46,130.11,130.19,289471.0,129.6567,129.6766,129.3287,129.4082,289471.0
2023-08-04 13:10:00,130.18,130.18,130.04,130.12,231718.0,129.3983,129.3983,129.2591,129.3387,231718.0
2023-08-04 13:20:00,130.12,130.12,129.59,129.69,417740.0,129.3387,129.3387,128.8118,128.9112,417740.0
2023-08-04 13:30:00,129.7,129.82,129.59,129.68,215777.0,128.9212,129.0405,128.8118,128.9013,215777.0
2023-08-04 13:40:00,129.67,129.96,129.59,129.87,213049.0,128.8914,129.1796,128.8118,129.0902,213049.0
2023-08-04 13:50:00,129.87,129.9,129.26,129.36,449494.0,129.0902,129.12,128.4838,128.5832,449494.0
2023-08-04 14:00:00,129.35,129.37,128.77,128.97,611636.0,128.5733,128.5932,127.9968,128.1956,611636.0
2023-08-04 14:10:00,128.97,129.15,128.75,128.89,358297.0,128.1956,128.3745,127.9769,128.1161,358297.0
2023-08-04 14:20:00,128.89,128.89,128.52,128.6,366631.0,128.1161,128.1161,127.7483,127.8278,366631.0
2023-08-04 14:30:00,128.6,128.75,128.26,128.3,329650.0,127.8278,127.9769,127.4898,127.5296,329650.0
2023-08-04 14:40:00,128.31,128.47,128.14,128.22,305094.0,127.5395,127.6986,127.3706,127.4501,305094.0
2023-08-04 14:50:00,128.22,128.55,127.91,128.1,544546.0,127.4501,127.7781,127.1419,127.3308,544546.0
2023-08-04 15:00:00,128.1,128.35,127.94,128.0,311759.0,127.3308,127.5793,127.1718,127.2314,311759.0
2023-08-04 15:10:00,127.98,128.27,127.96,128.12,324993.0,127.2115,127.4998,127.1916,127.3507,324993.0
2023-08-04 15:20:00,128.1,128.22,128.02,128.16,300874.0,127.3308,127.4501,127.2513,127.3904,300874.0
2023-08-04 15:30:00,128.16,128.39,128.06,128.08,358262.0,127.3904,127.6191,127.291,127.3109,358262.0
2023-08-04 15:40:00,128.07,128.19,127.98,128.07,536342.0,127.301,127.4203,127.2115,127.301,536342.0
2023-08-04 15:50:00,128.07,128.26,127.95,128.14,1539474.0,127.301,127.4898,127.1817,127.3706,1539474.0
2023-08-07 09:30:00,129.12,130.07,129.02,129.88,1330171.0,128.3447,129.289,128.2453,129.1001,1330171.0
2023-08-07 09:40:00,129.89,130.3,129.3,129.4,852427.0,129.11,129.5176,128.5236,128.623,852427.0
2023-08-07 09:50:00,129.4,129.91,129.34,129.53,504220.0,128.623,129.1299,128.5633,128.7522,504220.0
2023-08-07 10:00:00,129.53,129.86,129.06,129.83,480313.0,128.7522,129.0802,128.285,129.0504,480313.0
2023-08-07 10:10:00,129.84,129.97,129.58,129.96,379830.0,129.0603,129.1896,128.8019,129.1796,379830.0
2023-08-07 10:20:00,129.96,130.0,129.7,129.75,446298.0,129.1796,129.2194,128.9212,128.9709,446298.0
2023-08-07 10:30:00,129.73,130.2,129.63,130.19,392921.0,128.951,129.4182,128.8516,129.4082,392921.0
2023-08-07 10:40:00,130.2,130.53,130.16,130.52,576524.0,129.4182,129.7462,129.3784,129.7363,576524.0
2023-08-07 10:50:00,130.52,130.54,130.11,130.34,351826.0,129.7363,129.7561,129.3287,129.5573,351826.0
2023-08-07 11:00:00,130.34,130.49,130.09,130.25,346071.0,129.5573,129.7064,129.3088,129.4679,346071.0
2023-08-07 11:10:00,130.24,130.41,129.81,129.88,306811.0,129.4579,129.6269,129.0305,129.1001,306811.0
2023-08-07 11:20:00,129.88,130.33,129.84,130.21,301143.0,129.1001,129.5474,129.0603,129.4281,301143.0
2023-08-07 11:30:00,130.2,130.28,129.87,130.15,213474.0,129.4182,129.4977,129.0902,129.3685,213474.0
2023-08-07 11:40:00,130.14,130.39,130.11,130.36,193093.0,129.3585,129.607,129.3287,129.5772,193093.0
2023-08-07 11:50:00,130.35,130.76,130.29,130.75,301090.0,129.5673,129.9748,129.5076,129.9649,301090.0
2023-08-07 12:00:00,130.75,130.97,130.73,130.93,386373.0,129.9649,130.1836,129.945,130.1438,386373.0
2023-08-07 12:10:00,130.93,131.23,130.88,130.97,472216.0,130.1438,130.442,130.0941,130.1836,472216.0
2023-08-07 12:20:00,130.96,131.24,130.85,131.24,302447.0,130.1736,130.4519,130.0643,130.4519,302447.0
2023-08-07 12:30:00,131.23,131.32,131.16,131.17,360410.0,130.442,130.5315,130.3724,130.3824,360410.0
2023-08-07 12:40:00,131.17,131.33,131.05,131.26,276239.0,130.3824,130.5414,130.2631,130.4718,276239.0
2023-08-07 12:50:00,131.27,131.58,131.17,131.5,375382.0,130.4818,130.7899,130.3824,130.7104,375382.0
2023-08-07 13:00:00,131.5,131.58,131.43,131.56,248812.0,130.7104,130.7899,130.6408,130.77,248812.0
2023-08-07 13:10:00,131.56,131.57,131.33,131.51,275752.0,130.77,130.78,130.5414,130.7203,275752.0
2023-08-07 13:20:00,131.5,131.58,131.23,131.25,213749.0,130.7104,130.7899,130.442,130.4619,213749.0
2023-08-07 13:30:00,131.25,131.38,131.18,131.26,189988.0,130.4619,130.5911,130.3923,130.4718,189988.0
2023-08-07 13:40:00,131.27,131.48,131.17,131.37,240144.0,130.4818,130.6905,130.3824,130.5812,240144.0
2023-08-07 13:50:00,131.35,131.54,131.29,131.46,223300.0,130.5613,130.7501,130.5016,130.6706,223300.0
2023-08-07 14:00:00,131.45,131.54,131.25,131.37,241626.0,130.6607,130.7501,130.4619,130.5812,241626.0
2023-08-07 14:10:00,131.38,131.43,131.11,131.17,309360.0,130.5911,130.6408,130.3227,130.3824,309360.0
2023-08-07 14:20:00,131.17,131.21,130.71,130.78,366258.0,130.3824,130.4221,129.9251,129.9947,366258.0
2023-08-07 14:30:00,130.78,131.26,130.77,131.12,271800.0,129.9947,130.4718,129.9848,130.3327,271800.0
2023-08-07 14:40:00,131.13,131.21,131.03,131.21,179967.0,130.3426,130.4221,130.2432,130.4221,179967.0
2023-08-07 14:50:00,131.21,131.29,131.11,131.2,175119.0,130.4221,130.5016,130.3227,130.4122,175119.0
2023-08-07 15:00:00,131.21,131.33,131.17,131.22,183396.0,130.4221,130.5414,130.3824,130.4321,183396.0
2023-08-07 15:10:00,131.22,131.4,131.2,131.4,210312.0,130.4321,130.611,130.4122,130.611,210312.0
2023-08-07 15:20:00,131.4,131.51,131.36,131.42,294403.0,130.611,130.7203,130.5712,130.6309,294403.0
2023-08-07 15:30:00,131.43,131.54,131.29,131.39,347467.0,130.6408,130.7501,130.5016,130.601,347467.0
2023-08-07 15:40:00,131.39,131.47,131.16,131.34,395093.0,130.601,130.6806,130.3724,130.5513,395093.0
2023-08-07 15:50:00,131.34,131.61,131.3,131.53,1208254.0,130.5513,130.8197,130.5116,130.7402,1208254.0
2023-08-08 09:30:00,130.54,131.14,130.45,130.93,900223.0,129.7561,130.3525,129.6667,130.1438,900223.0
2023-08-08 09:40:00,130.91,130.99,130.26,130.27,659419.0,130.1239,130.2034,129.4778,129.4878,659419.0
2023-08-08 09:50:00,130.26,130.5,130.15,130.3,545783.0,129.4778,129.7164,129.3685,129.5176,545783.0
2023-08-08 10:00:00,130.29,130.44,129.94,130.26,541886.0,129.5076,129.6567,129.1597,129.4778,541886.0
2023-08-08 10:10:00,130.26,130.26,130.01,130.06,410482.0,129.4778,129.4778,129.2293,129.279,410482.0
2023-08-08 10:20:00,130.05,130.52,129.98,130.49,466658.0,129.2691,129.7363,129.1995,129.7064,466658.0
2023-08-08 10:30:00,130.49,130.57,130.13,130.46,379286.0,129.7064,129.786,129.3486,129.6766,379286.0
2023-08-08 10:40:00,130.46,130.58,130.21,130.3,306656.0,129.6766,129.7959,129.4281,129.5176,306656.0
2023-08-08 10:50:00,130.29,130.36,129.99,130.06,364174.0,129.5076,129.5772,129.2094,129.279,364174.0
2023-08-08 11:00:00,130.05,130.09,129.6,129.71,433729.0,129.2691,129.3088,128.8218,128.9311,433729.0
2023-08-08 11:10:00,129.7,130.22,129.54,130.12,371358.0,128.9212,129.4381,128.7621,129.3387,371358.0
2023-08-08 11:20:00,130.12,130.55,130.1,130.46,442711.0,129.3387,129.7661,129.3188,129.6766,442711.0
2023-08-08 11:30:00,130.45,130.62,130.34,130.59,337512.0,129.6667,129.8357,129.5573,129.8058,337512.0
2023-08-08 11:40:00,130.58,130.6,130.3,130.4,259453.0,129.7959,129.8158,129.5176,129.617,259453.0
2023-08-08 11:50:00,130.38,130.73,130.38,130.63,307642.0,129.5971,129.945,129.5971,129.8456,307642.0
2023-08-08 12:00:00,130.62,131.14,130.54,131.14,475023.0,129.8357,130.3525,129.7561,130.3525,475023.0
2023-08-08 12:10:00,131.14,131.3,131.09,131.19,441117.0,130.3525,130.5116,130.3028,130.4022,441117.0
2023-08-08 12:20:00,131.19,131.34,131.01,131.05,400762.0,130.4022,130.5513,130.2233,130.2631,400762.0
2023-08-08 12:30:00,131.05,131.27,130.88,130.98,323396.0,130.2631,130.4818,130.0941,130.1935,323396.0
2023-08-08 12:40:00,130.98,131.01,130.73,130.73,309086.0,130.1935,130.2233,129.945,129.945,309086.0
2023-08-08 12:50:00,130.72,131.04,130.72,131.03,304541.0,129.9351,130.2531,129.9351,130.2432,304541.0
2023-08-08 13:00:00,131.03,131.21,130.97,131.04,294247.0,130.2432,130.4221,130.1836,130.2531,294247.0
2023-08-08 13:10:00,131.03,131.33,130.93,131.19,328485.0,130.2432,130.5414,130.1438,130.4022,328485.0
2023-08-08 13:20:00,131.19,131.27,130.93,131.05,203201.0,130.4022,130.4818,130.1438,130.2631,203201.0
2023-08-08 13:30:00,131.05,131.16,130.78,131.04,240784.0,130.2631,130.3724,129.9947,130.2531,240784.0
2023-08-08 13:40:00,131.04,131.08,130.9,130.94,203527.0,130.2531,130.2929,130.114,130.1537,203527.0
2023-08-08 13:50:00,130.93,131.1,130.91,131.09,245730.0,130.1438,130.3128,130.1239,130.3028,245730.0
2023-08-08 14:00:00,131.09,131.15,130.95,131.08,310370.0,130.3028,130.3625,130.1637,130.2929,310370.0
2023-08-08 14:10:00,131.09,131.45,131.01,131.34,330997.0,130.3028,130.6607,130.2233,130.5513,330997.0
2023-08-08 14:20:00,131.34,131.39,131.17,131.19,238007.0,130.5513,130.601,130.3824,130.4022,238007.0
2023-08-08 14:30:00,131.2,131.24,131.1,131.17,275163.0,130.4122,130.4519,130.3128,130.3824,275163.0
2023-08-08 14:40:00,131.17,131.17,130.91,131.01,375347.0,130.3824,130.3824,130.1239,130.2233,375347.0
2023-08-08 14:50:00,131.02,131.4,130.93,131.35,334566.0,130.2333,130.611,130.1438,130.5613,334566.0
2023-08-08 15:00:00,131.35,131.5,131.28,131.35,368528.0,130.5613,130.7104,130.4917,130.5613,368528.0
2023-08-08 15:10:00,131.35,131.44,131.22,131.28,240853.0,130.5613,130.6507,130.4321,130.4917,240853.0
2023-08-08 15:20:00,131.28,131.35,131.18,131.19,334930.0,130.4917,130.5613,130.3923,130.4022,334930.0
2023-08-08 15:30:00,131.2,131.24,131.02,131.11,370651.0,130.4122,130.4519,130.2333,130.3227,370651.0
2023-08-08 15:40:00,131.1,131.45,131.09,131.41,539477.0,130.3128,130.6607,130.3028,130.6209,539477.0
2023-08-08 15:50:00,131.41,131.51,131.32,131.4,1288191.0,130.6209,130.7203,130.5315,130.611,1288191.0
2023-08-09 09:30:00,131.66,132.04,131.22,131.31,895478.0,130.8694,131.2471,130.4321,130.5215,895478.0
2023-08-09 09:40:00,131.31,131.75,131.15,131.49,624738.0,130.5215,130.9589,130.3625,130.7004,624738.0
2023-08-09 09:50:00,131.49,131.56,130.77,130.81,609143.0,130.7004,130.77,129.9848,130.0245,609143.0
2023-08-09 10:00:00,130.81,131.17,130.81,131.16,675278.0,130.0245,130.3824,130.0245,130.3724,675278.0
2023-08-09 10:10:00,131.17,131.58,131.17,131.32,436733.0,130.3824,130.7899,130.3824,130.5315,436733.0
2023-08-09 10:20:00,131.32,131.41,131.07,131.25,440146.0,130.5315,130.6209,130.283,130.4619,440146.0
2023-08-09 10:30:00,131.24,131.42,131.04,131.14,366926.0,130.4519,130.6309,130.2531,130.3525,366926.0
2023-08-09 10:40:00,131.14,131.33,131.02,131.03,276928.0,130.3525,130.5414,130.2333,130.2432,276928.0
2023-08-09 10:50:00,131.02,131.06,130.29,130.3,509132.0,130.2333,130.273,129.5076,129.5176,509132.0
2023-08-09 11:00:00,130.27,130.5,130.09,130.21,394572.0,129.4878,129.7164,129.3088,129.4281,394572.0
2023-08-09 11:10:00,130.2,130.2,129.78,129.82,454084.0,129.4182,129.4182,129.0007,129.0405,454084.0
2023-08-09 11:20:00,129.81,129.82,129.19,129.26,567647.0,129.0305,129.0405,128.4142,128.4838,567647.0
2023-08-09 11:30:00,129.25,129.73,129.0,129.72,652381.0,128.4739,128.951,128.2254,128.9411,652381.0
2023-08-09 11:40:00,129.73,129.81,129.31,129.33,289953.0,128.951,129.0305,128.5335,128.5534,289953.0
2023-08-09 11:50:00,129.33,129.71,129.27,129.6,406503.0,128.5534,128.9311,128.4938,128.8218,406503.0
2023-08-09 12:00:00,129.58,129.9,129.53,129.82,388708.0,128.8019,129.12,128.7522,129.0405,388708.0
2023-08-09 12:10:00,129.82,129.89,129.58,129.82,305489.0,129.0405,129.11,128.8019,129.0405,305489.0
2023-08-09 12:20:00,129.84,130.0,129.71,129.89,219002.0,129.0603,129.2194,128.9311,129.11,219002.0
2023-08-09 12:30:00,129.88,130.1,129.83,130.01,224232.0,129.1001,129.3188,129.0504,129.2293,224232.0
2023-08-09 12:40:00,129.99,130.26,129.99,130.25,196317.0,129.2094,129.4778,129.2094,129.4679,196317.0
2023-08-09 12:50:00,130.24,130.24,129.88,129.91,261215.0,129.4579,129.4579,129.1001,129.1299,261215.0
2023-08-09 13:00:00,129.9,130.26,129.77,130.22,255494.0,129.12,129.4778,128.9908,129.4381,255494.0
2023-08-09 13:10:00,130.22,130.43,130.2,130.34,205460.0,129.4381,129.6468,129.4182,129.5573,205460.0
2023-08-09 13:20:00,130.35,130.46,130.27,130.37,204615.0,129.5673,129.6766,129.4878,129.5872,204615.0
2023-08-09 13:30:00,130.37,130.65,130.37,130.65,273056.0,129.5872,129.8655,129.5872,129.8655,273056.0
2023-08-09 13:40:00,130.66,130.71,130.51,130.53,233404.0,129.8754,129.9251,129.7263,129.7462,233404.0
2023-08-09 13:50:00,130.54,130.68,130.52,130.59,195653.0,129.7561,129.8953,129.7363,129.8058,195653.0
2023-08-09 14:00:00,130.59,130.79,130.57,130.78,266640.0,129.8058,130.0046,129.786,129.9947,266640.0
2023-08-09 14:10:00,130.78,131.09,130.76,131.02,371496.0,129.9947,130.3028,129.9748,130.2333,371496.0
2023-08-09 14:20:00,131.03,131.11,130.88,130.99,267574.0,130.2432,130.3227,130.0941,130.2034,267574.0
2023-08-09 14:30:00,131.0,131.11,130.76,130.93,289841.0,130.2134,130.3227,129.9748,130.1438,289841.0
2023-08-09 14:40:00,130.93,130.94,130.66,130.75,234581.0,130.1438,130.1537,129.8754,129.9649,234581.0
2023-08-09 14:50:00,130.76,130.76,130.46,130.52,241429.0,129.9748,129.9748,129.6766,129.7363,241429.0
2023-08-09 15:00:00,130.52,130.53,130.11,130.12,360943.0,129.7363,129.7462,129.3287,129.3387,360943.0
2023-08-09 15:10:00,130.13,130.25,129.99,130.24,326743.0,129.3486,129.4679,129.2094,129.4579,326743.0
2023-08-09 15:20:00,130.24,130.46,130.17,130.39,300772.0,129.4579,129.6766,129.3884,129.607,300772.0
2023-08-09 15:30:00,130.39,130.42,130.13,130.14,327170.0,129.607,129.6369,129.3486,129.3585,327170.0
2023-08-09 15:40:00,130.14,130.32,129.79,129.89,426586.0,129.3585,129.5375,129.0106,129.11,426586.0
2023-08-09 15:50:00,129.89,129.99,129.51,129.66,1575115.0,129.11,129.2094,128.7323,128.8814,1575115.0
2023-08-10 09:30:00,131.32,131.7,130.56,131.24,1083184.0,130.5315,130.9092,129.776,130.4519,1083184.0
2023-08-10 09:40:00,131.26,131.47,130.88,131.38,574689.0,130.4718,130.6806,130.0941,130.5911,574689.0
2023-08-10 09:50:00,131.37,131.81,131.23,131.77,691436.0,130.5812,131.0185,130.442,130.9788,691436.0
2023-08-10 10:00:00,131.76,132.05,131.56,131.61,633156.0,130.9688,131.2571,130.77,130.8197,633156.0
2023-08-10 10:10:00,131.61,131.65,131.37,131.44,410644.0,130.8197,130.8595,130.5812,130.6507,410644.0
2023-08-10 10:20:00,131.45,131.58,131.11,131.25,378705.0,130.6607,130.7899,130.3227,130.4619,378705.0
2023-08-10 10:30:00,131.23,131.41,130.96,131.16,356259.0,130.442,130.6209,130.1736,130.3724,356259.0
2023-08-10 10:40:00,131.14,131.23,130.62,130.72,431568.0,130.3525,130.442,129.8357,129.9351,431568.0
2023-08-10 10:50:00,130.71,131.06,130.64,130.83,305309.0,129.9251,130.273,129.8555,130.0444,305309.0
2023-08-10 11:00:00,130.85,130.94,130.38,130.71,494241.0,130.0643,130.1537,129.5971,129.9251,494241.0
2023-08-10 11:10:00,130.71,130.96,130.51,130.58,277764.0,129.9251,130.1736,129.7263,129.7959,277764.0
2023-08-10 11:20:00,130.58,130.59,130.22,130.54,306508.0,129.7959,129.8058,129.4381,129.7561,306508.0
2023-08-10 11:30:00,130.56,131.05,130.41,130.98,263237.0,129.776,130.2631,129.6269,130.1935,263237.0
2023-08-10 11:40:00,130.99,130.99,130.37,130.5,299934.0,130.2034,130.2034,129.5872,129.7164,299934.0
2023-08-10 11:50:00,130.49,130.49,129.95,130.31,277133.0,129.7064,129.7064,129.1697,129.5275,277133.0
2023-08-10 12:00:00,130.29,130.4,130.09,130.24,185423.0,129.5076,129.617,129.3088,129.4579,185423.0
2023-08-10 12:10:00,130.24,130.3,130.0,130.17,216449.0,129.4579,129.5176,129.2194,129.3884,216449.0
2023-08-10 12:20:00,130.17,130.4,129.94,130.37,316683.0,129.3884,129.617,129.1597,129.5872,316683.0
2023-08-10 12:30:00,130.36,130.65,130.27,130.62,218048.0,129.5772,129.8655,129.4878,129.8357,218048.0
2023-08-10 12:40:00,130.63,130.9,130.56,130.74,219398.0,129.8456,130.114,129.776,129.9549,219398.0
2023-08-10 12:50:00,130.71,130.71,129.98,130.08,283359.0,129.9251,129.9251,129.1995,129.2989,283359.0
2023-08-10 13:00:00,130.05,130.34,130.01,130.28,197967.0,129.2691,129.5573,129.2293,129.4977,197967.0
2023-08-10 13:10:00,130.28,130.32,130.1,130.23,173102.0,129.4977,129.5375,129.3188,129.448,173102.0
2023-08-10 13:20:00,130.23,130.23,129.82,129.97,276475.0,129.448,129.448,129.0405,129.1896,276475.0
2023-08-10 13:30:00,129.96,130.12,129.86,129.97,211412.0,129.1796,129.3387,129.0802,129.1896,211412.0
2023-08-10 13:40:00,129.97,130.07,129.65,129.95,220483.0,129.1896,129.289,128.8715,129.1697,220483.0
2023-08-10 13:50:00,129.94,130.09,129.45,129.55,208077.0,129.1597,129.3088,128.6727,128.7721,208077.0
2023-08-10 14:00:00,129.54,130.04,129.52,129.97,233979.0,128.7621,129.2591,128.7423,129.1896,233979.0
2023-08-10 14:10:00,129.96,130.38,129.94,130.05,292013.0,129.1796,129.5971,129.1597,129.2691,292013.0
2023-08-10 14:20:00,130.03,130.23,129.99,130.05,149759.0,129.2492,129.448,129.2094,129.2691,149759.0
2023-08-10 14:30:00,130.06,130.17,129.73,130.0,182735.0,129.279,129.3884,128.951,129.2194,182735.0
2023-08-10 14:40:00,130.0,130.08,129.74,129.98,205060.0,129.2194,129.2989,128.9609,129.1995,205060.0
2023-08-10 14:50:00,129.97,130.28,129.89,130.27,258162.0,129.1896,129.4977,129.11,129.4878,258162.0
2023-08-10 15:00:00,130.27,130.29,129.97,130.18,234235.0,129.4878,129.5076,129.1896,129.3983,234235.0
2023-08-10 15:10:00,130.19,130.43,130.15,130.34,328012.0,129.4082,129.6468,129.3685,129.5573,328012.0
2023-08-10 15:20:00,130.34,130.4,129.85,129.89,342825.0,129.5573,129.617,129.0703,129.11,342825.0
2023-08-10 15:30:00,129.91,129.91,129.68,129.78,352781.0,129.1299,129.1299,128.9013,129.0007,352781.0
2023-08-10 15:40:00,129.78,129.94,129.56,129.67,387230.0,129.0007,129.1597,128.782,128.8914,387230.0
2023-08-10 15:50:00,129.68,129.9,129.56,129.74,1144771.0,128.9013,129.12,128.782,128.9609,1144771.0
2023-08-11 09:30:00,128.66,129.01,128.21,128.81,896218.0,127.8874,128.2353,127.4401,128.0365,896218.0
2023-08-11 09:40:00,128.8,128.88,128.17,128.5,435651.0,128.0266,128.1061,127.4004,127.7284,435651.0
2023-08-11 09:50:00,128.5,128.79,128.44,128.75,324889.0,127.7284,128.0167,127.6688,127.9769,324889.0
2023-08-11 10:00:00,128.75,129.37,128.75,129.01,586571.0,127.9769,128.5932,127.9769,128.2353,586571.0
2023-08-11 10:10:00,129.0,129.52,128.76,129.34,418134.0,128.2254,128.7423,127.9868,128.5633,418134.0
2023-08-11 10:20:00,129.34,129.57,129.13,129.27,541330.0,128.5633,128.792,128.3546,128.4938,541330.0
2023-08-11 10:30:00,129.28,129.59,129.19,129.56,234314.0,128.5037,128.8118,128.4142,128.782,234314.0
2023-08-11 10:40:00,129.54,129.73,129.25,129.38,269686.0,128.7621,128.951,128.4739,128.6031,269686.0
2023-08-11 10:50:00,129.38,129.38,128.83,128.91,271397.0,128.6031,128.6031,128.0564,128.1359,271397.0
2023-08-11 11:00:00,128.91,129.02,128.62,128.72,291099.0,128.1359,128.2453,127.8477,127.9471,291099.0
2023-08-11 11:10:00,128.73,128.77,128.47,128.74,262197.0,127.957,127.9968,127.6986,127.967,262197.0
2023-08-11 11:20:00,128.75,128.9,128.68,128.72,295522.0,127.9769,128.126,127.9073,127.9471,295522.0
2023-08-11 11:30:00,128.71,128.83,128.51,128.71,253692.0,127.9371,128.0564,127.7383,127.9371,253692.0
2023-08-11 11:40:00,128.71,128.88,128.61,128.76,210641.0,127.9371,128.1061,127.8377,127.9868,210641.0
2023-08-11 11:50:00,128.76,129.15,128.69,129.12,234994.0,127.9868,128.3745,127.9173,128.3447,234994.0
2023-08-11 12:00:00,129.11,129.45,129.09,129.23,251156.0,128.3347,128.6727,128.3148,128.454,251156.0
2023-08-11 12:10:00,129.24,129.54,129.14,129.23,222507.0,128.4639,128.7621,128.3645,128.454,222507.0
2023-08-11 12:20:00,129.22,129.36,128.99,129.21,175176.0,128.4441,128.5832,128.2154,128.4341,175176.0
2023-08-11 12:30:00,129.2,129.29,129.06,129.07,152466.0,128.4242,128.5136,128.285,128.295,152466.0
2023-08-11 12:40:00,129.06,129.11,128.86,128.89,161083.0,128.285,128.3347,128.0862,128.1161,161083.0
2023-08-11 12:50:00,128.87,129.01,128.81,128.98,134249.0,128.0962,128.2353,128.0365,128.2055,134249.0
2023-08-11 13:00:00,128.98,129.13,128.76,128.79,156780.0,128.2055,128.3546,127.9868,128.0167,156780.0
2023-08-11 13:10:00,128.78,129.02,128.76,128.97,143611.0,128.0067,128.2453,127.9868,128.1956,143611.0
2023-08-11 13:20:00,128.98,129.32,128.98,129.3,151499.0,128.2055,128.5435,128.2055,128.5236,151499.0
2023-08-11 13:30:00,129.29,129.39,129.09,129.19,141703.0,128.5136,128.613,128.3148,128.4142,141703.0
2023-08-11 13:40:00,129.2,129.25,128.83,128.87,182118.0,128.4242,128.4739,128.0564,128.0962,182118.0
2023-08-11 13:50:00,128.87,129.05,128.76,129.02,170663.0,128.0962,128.2751,127.9868,128.2453,170663.0
2023-08-11 14:00:00,129.03,129.35,128.98,129.14,174107.0,128.2552,128.5733,128.2055,128.3645,174107.0
2023-08-11 14:10:00,129.15,129.38,129.06,129.36,144339.0,128.3745,128.6031,128.285,128.5832,144339.0
2023-08-11 14:20:00,129.37,129.58,129.25,129.52,155801.0,128.5932,128.8019,128.4739,128.7423,155801.0
2023-08-11 14:30:00,129.51,129.83,129.33,129.57,209644.0,128.7323,129.0504,128.5534,128.792,209644.0
2023-08-11 14:40:00,129.57,129.69,129.46,129.66,155385.0,128.792,128.9112,128.6826,128.8814,155385.0
2023-08-11 14:50:00,129.67,129.69,129.56,129.66,125044.0,128.8914,128.9112,128.782,128.8814,125044.0
2023-08-11 15:00:00,129.66,129.68,129.33,129.34,191549.0,128.8814,128.9013,128.5534,128.5633,191549.0
2023-08-11 15:10:00,129.33,129.61,129.27,129.55,189813.0,128.5534,128.8317,128.4938,128.7721,189813.0
2023-08-11 15:20:00,129.55,129.83,129.51,129.75,301789.0,128.7721,129.0504,128.7323,128.9709,301789.0
2023-08-11 15:30:00,129.74,129.93,129.65,129.74,334717.0,128.9609,129.1498,128.8715,128.9609,334717.0
2023-08-11 15:40:00,129.74,129.84,129.57,129.73,375334.0,128.9609,129.0603,128.792,128.951,375334.0
2023-08-11 15:50:00,129.73,129.77,129.31,129.59,1398606.0,128.951,128.9908,128.5335,128.8118,1398606.0
2023-08-14 09:30:00,129.17,129.67,128.96,129.51,761210.0,128.3944,128.8914,128.1856,128.7323,761210.0
2023-08-14 09:40:00,129.53,130.43,129.44,130.08,615010.0,128.7522,129.6468,128.6627,129.2989,615010.0
2023-08-14 09:50:00,130.07,130.38,129.86,129.96,381984.0,129.289,129.5971,129.0802,129.1796,381984.0
2023-08-14 10:00:00,129.96,130.3,129.74,130.22,448335.0,129.1796,129.5176,128.9609,129.4381,448335.0
2023-08-14 10:10:00,130.22,130.68,130.19,130.43,445615.0,129.4381,129.8953,129.4082,129.6468,445615.0
2023-08-14 10:20:00,130.41,130.64,130.2,130.33,442379.0,129.6269,129.8555,129.4182,129.5474,442379.0
2023-08-14 10:30:00,130.35,130.88,130.32,130.82,377971.0,129.5673,130.0941,129.5375,130.0345,377971.0
2023-08-14 10:40:00,130.82,130.91,130.7,130.83,281605.0,130.0345,130.1239,129.9152,130.0444,281605.0
2023-08-14 10:50:00,130.84,131.17,130.8,131.0,427231.0,130.0543,130.3824,130.0146,130.2134,427231.0
2023-08-14 11:00:00,130.99,131.15,130.78,130.89,330699.0,130.2034,130.3625,129.9947,130.104,330699.0
2023-08-14 11:10:00,130.88,131.0,130.75,130.83,258057.0,130.0941,130.2134,129.9649,130.0444,258057.0
2023-08-14 11:20:00,130.84,131.15,130.79,131.12,228932.0,130.0543,130.3625,130.0046,130.3327,228932.0
2023-08-14 11:30:00,131.12,131.29,130.97,131.08,370740.0,130.3327,130.5016,130.1836,130.2929,370740.0
2023-08-14 11:40:00,131.09,131.32,131.04,131.27,241154.0,130.3028,130.5315,130.2531,130.4818,241154.0
2023-08-14 11:50:00,131.27,131.35,131.04,131.08,231745.0,130.4818,130.5613,130.2531,130.2929,231745.0
2023-08-14 12:00:00,131.09,131.21,130.99,131.15,190077.0,130.3028,130.4221,130.2034,130.3625,190077.0
2023-08-14 12:10:00,131.16,131.16,130.77,130.93,264009.0,130.3724,130.3724,129.9848,130.1438,264009.0
2023-08-14 12:20:00,130.92,130.92,130.57,130.72,201431.0,130.1339,130.1339,129.786,129.9351,201431.0
2023-08-14 12:30:00,130.71,130.81,130.59,130.72,175356.0,129.9251,130.0245,129.8058,129.9351,175356.0
2023-08-14 12:40:00,130.72,130.87,130.67,130.8,188267.0,129.9351,130.0842,129.8854,130.0146,188267.0
2023-08-14 12:50:00,130.78,130.95,130.75,130.93,168912.0,129.9947,130.1637,129.9649,130.1438,168912.0
2023-08-14 13:00:00,130.93,131.08,130.91,131.07,169488.0,130.1438,130.2929,130.1239,130.283,169488.0
2023-08-14 13:10:00,131.07,131.09,130.93,130.97,157357.0,130.283,130.3028,130.1438,130.1836,157357.0
2023-08-14 13:20:00,130.99,131.05,130.73,130.85,157995.0,130.2034,130.2631,129.945,130.0643,157995.0
2023-08-14 13:30:00,130.85,130.94,130.71,130.8,132526.0,130.0643,130.1537,129.9251,130.0146,132526.0
2023-08-14 13:40:00,130.8,130.83,130.65,130.75,165338.0,130.0146,130.0444,129.8655,129.9649,165338.0
2023-08-14 13:50:00,130.74,130.79,130.58,130.72,139700.0,129.9549,130.0046,129.7959,129.9351,139700.0
2023-08-14 14:00:00,130.73,130.74,130.49,130.5,179580.0,129.945,129.9549,129.7064,129.7164,179580.0
2023-08-14 14:10:00,130.5,130.67,130.28,130.29,193322.0,129.7164,129.8854,129.4977,129.5076,193322.0
2023-08-14 14:20:00,130.28,130.58,130.26,130.55,202880.0,129.4977,129.7959,129.4778,129.7661,202880.0
2023-08-14 14:30:00,130.55,130.66,130.37,130.49,209480.0,129.7661,129.8754,129.5872,129.7064,209480.0
2023-08-14 14:40:00,130.48,130.53,130.34,130.47,133781.0,129.6965,129.7462,129.5573,129.6866,133781.0
2023-08-14 14:50:00,130.47,130.6,130.43,130.54,145992.0,129.6866,129.8158,129.6468,129.7561,145992.0
2023-08-14 15:00:00,130.54,130.63,130.47,130.56,243081.0,129.7561,129.8456,129.6866,129.776,243081.0
2023-08-14 15:10:00,130.56,130.81,130.52,130.81,196367.0,129.776,130.0245,129.7363,130.0245,196367.0
2023-08-14 15:20:00,130.81,130.86,130.71,130.75,218597.0,130.0245,130.0742,129.9251,129.9649,218597.0
2023-08-14 15:30:00,130.74,130.84,130.67,130.81,281465.0,129.9549,130.0543,129.8854,130.0245,281465.0
2023-08-14 15:40:00,130.8,131.08,130.79,131.02,438145.0,130.0146,130.2929,130.0046,130.2333,438145.0
2023-08-14 15:50:00,131.02,131.37,130.9,131.33,1468655.0,130.2333,130.5812,130.114,130.5414,1468655.0
2023-08-15 09:30:00,131.05,131.42,130.78,131.21,744304.0,130.2631,130.6309,129.9947,130.4221,744304.0
2023-08-15 09:40:00,131.21,131.26,130.31,130.55,463906.0,130.4221,130.4718,129.5275,129.7661,463906.0
2023-08-15 09:50:00,130.55,130.93,130.52,130.81,306279.0,129.7661,130.1438,129.7363,130.0245,306279.0
2023-08-15 10:00:00,130.82,130.82,130.05,130.19,612180.0,130.0345,130.0345,129.2691,129.4082,612180.0
2023-08-15 10:10:00,130.18,130.32,130.02,130.21,339286.0,129.3983,129.5375,129.2393,129.4281,339286.0
2023-08-15 10:20:00,130.21,130.36,129.92,130.11,401308.0,129.4281,129.5772,129.1399,129.3287,401308.0
2023-08-15 10:30:00,130.09,130.11,129.64,129.91,542497.0,129.3088,129.3287,128.8615,129.1299,542497.0
2023-08-15 10:40:00,129.91,130.23,129.79,130.08,256412.0,129.1299,129.448,129.0106,129.2989,256412.0
2023-08-15 10:50:00,130.08,130.15,129.81,129.81,271650.0,129.2989,129.3685,129.0305,129.0305,271650.0
2023-08-15 11:00:00,129.81,130.15,129.81,130.09,341526.0,129.0305,129.3685,129.0305,129.3088,341526.0
2023-08-15 11:10:00,130.09,130.35,130.08,130.21,231964.0,129.3088,129.5673,129.2989,129.4281,231964.0
2023-08-15 11:20:00,130.2,130.34,129.98,130.29,235675.0,129.4182,129.5573,129.1995,129.5076,235675.0
2023-08-15 11:30:00,130.3,130.37,130.13,130.21,317347.0,129.5176,129.5872,129.3486,129.4281,317347.0
2023-08-15 11:40:00,130.21,130.37,130.08,130.29,265549.0,129.4281,129.5872,129.2989,129.5076,265549.0
2023-08-15 11:50:00,130.29,130.6,130.25,130.55,198077.0,129.5076,129.8158,129.4679,129.7661,198077.0
2023-08-15 12:00:00,130.56,130.92,130.25,130.32,660683.0,129.776,130.1339,129.4679,129.5375,660683.0
2023-08-15 12:10:00,130.32,130.42,130.16,130.41,371159.0,129.5375,129.6369,129.3784,129.6269,371159.0
2023-08-15 12:20:00,130.41,130.61,130.38,130.52,208011.0,129.6269,129.8257,129.5971,129.7363,208011.0
2023-08-15 12:30:00,130.52,130.52,130.33,130.51,195668.0,129.7363,129.7363,129.5474,129.7263,195668.0
2023-08-15 12:40:00,130.52,130.59,130.33,130.35,185548.0,129.7363,129.8058,129.5474,129.5673,185548.0
2023-08-15 12:50:00,130.34,130.59,130.32,130.58,231195.0,129.5573,129.8058,129.5375,129.7959,231195.0
2023-08-15 13:00:00,130.57,130.67,130.45,130.47,162380.0,129.786,129.8854,129.6667,129.6866,162380.0
2023-08-15 13:10:00,130.46,130.75,130.43,130.7,185204.0,129.6766,129.9649,129.6468,129.9152,185204.0
2023-08-15 13:20:00,130.7,130.78,130.65,130.67,176962.0,129.9152,129.9947,129.8655,129.8854,176962.0
2023-08-15 13:30:00,130.66,130.67,130.24,130.27,234861.0,129.8754,129.8854,129.4579,129.4878,234861.0
2023-08-15 13:40:00,130.27,130.29,130.08,130.13,213368.0,129.4878,129.5076,129.2989,129.3486,213368.0
2023-08-15 13:50:00,130.12,130.26,130.07,130.19,159088.0,129.3387,129.4778,129.289,129.4082,159088.0
2023-08-15 14:00:00,130.19,130.29,130.12,130.26,138504.0,129.4082,129.5076,129.3387,129.4778,138504.0
2023-08-15 14:10:00,130.26,130.33,130.21,130.27,119904.0,129.4778,129.5474,129.4281,129.4878,119904.0
2023-08-15 14:20:00,130.27,130.29,130.08,130.12,135534.0,129.4878,129.5076,129.2989,129.3387,135534.0
2023-08-15 14:30:00,130.13,130.28,130.08,130.25,182689.0,129.3486,129.4977,129.2989,129.4679,182689.0
2023-08-15 14:40:00,130.24,130.35,130.18,130.24,154131.0,129.4579,129.5673,129.3983,129.4579,154131.0
2023-08-15 14:50:00,130.24,130.27,130.07,130.16,139167.0,129.4579,129.4878,129.289,129.3784,139167.0
2023-08-15 15:00:00,130.16,130.16,129.99,130.09,153840.0,129.3784,129.3784,129.2094,129.3088,153840.0
2023-08-15 15:10:00,130.09,130.16,129.9,129.99,186188.0,129.3088,129.3784,129.12,129.2094,186188.0
2023-08-15 15:20:00,129.97,130.0,129.36,129.37,340785.0,129.1896,129.2194,128.5832,128.5932,340785.0
2023-08-15 15:30:00,129.36,129.62,129.28,129.49,404468.0,128.5832,128.8417,128.5037,128.7124,404468.0
2023-08-15 15:40:00,129.49,129.7,129.38,129.65,343671.0,128.7124,128.9212,128.6031,128.8715,343671.0
2023-08-15 15:50:00,129.65,130.02,129.54,129.78,1132274.0,128.8715,129.2393,128.7621,129.0007,1132274.0
2023-08-16 09:30:00,128.73,129.28,128.56,129.12,916243.0,127.957,128.5037,127.788,128.3447,916243.0
2023-08-16 09:40:00,129.13,129.74,128.94,129.53,502626.0,128.3546,128.9609,128.1658,128.7522,502626.0
2023-08-16 09:50:00,129.51,129.56,129.03,129.31,367212.0,128.7323,128.782,128.2552,128.5335,367212.0
2023-08-16 10:00:00,129.3,129.58,129.11,129.46,326640.0,128.5236,128.8019,128.3347,128.6826,326640.0
2023-08-16 10:10:00,129.47,129.99,129.45,129.85,426606.0,128.6926,129.2094,128.6727,129.0703,426606.0
2023-08-16 10:20:00,129.86,129.98,129.63,129.72,304839.0,129.0802,129.1995,128.8516,128.9411,304839.0
2023-08-16 10:30:00,129.71,129.96,129.63,129.8,370444.0,128.9311,129.1796,128.8516,129.0206,370444.0
2023-08-16 10:40:00,129.81,130.29,129.63,129.65,430076.0,129.0305,129.5076,128.8516,128.8715,430076.0
2023-08-16 10:50:00,129.66,129.81,129.6,129.79,197273.0,128.8814,129.0305,128.8218,129.0106,197273.0
2023-08-16 11:00:00,129.78,129.93,129.56,129.66,271006.0,129.0007,129.1498,128.782,128.8814,271006.0
2023-08-16 11:10:00,129.65,129.67,129.26,129.39,255259.0,128.8715,128.8914,128.4838,128.613,255259.0
2023-08-16 11:20:00,129.39,129.41,129.21,129.3,282572.0,128.613,128.6329,128.4341,128.5236,282572.0
2023-08-16 11:30:00,129.3,129.3,129.08,129.08,220537.0,128.5236,128.5236,128.3049,128.3049,220537.0
2023-08-16 11:40:00,129.08,129.18,128.7,128.75,310466.0,128.3049,128.4043,127.9272,127.9769,310466.0
2023-08-16 11:50:00,128.75,128.78,128.44,128.56,393649.0,127.9769,128.0067,127.6688,127.788,393649.0
2023-08-16 12:00:00,128.56,128.69,128.42,128.47,351110.0,127.788,127.9173,127.6489,127.6986,351110.0
2023-08-16 12:10:00,128.47,128.47,128.21,128.22,280759.0,127.6986,127.6986,127.4401,127.4501,280759.0
2023-08-16 12:20:00,128.22,128.27,127.91,127.96,504060.0,127.4501,127.4998,127.1419,127.1916,504060.0
2023-08-16 12:30:00,127.96,128.42,127.86,128.35,309925.0,127.1916,127.6489,127.0922,127.5793,309925.0
2023-08-16 12:40:00,128.34,128.44,128.25,128.26,165913.0,127.5694,127.6688,127.4799,127.4898,165913.0
2023-08-16 12:50:00,128.26,128.31,128.12,128.14,165816.0,127.4898,127.5395,127.3507,127.3706,165816.0
2023-08-16 13:00:00,128.14,128.33,127.95,128.0,238599.0,127.3706,127.5594,127.1817,127.2314,238599.0
2023-08-16 13:10:00,128.01,128.16,127.88,128.01,263447.0,127.2413,127.3904,127.1121,127.2413,263447.0
2023-08-16 13:20:00,128.0,128.21,127.96,128.21,179187.0,127.2314,127.4401,127.1916,127.4401,179187.0
2023-08-16 13:30:00,128.2,128.26,128.12,128.21,245669.0,127.4302,127.4898,127.3507,127.4401,245669.0
2023-08-16 13:40:00,128.22,128.66,128.22,128.59,276354.0,127.4501,127.8874,127.4501,127.8179,276354.0
2023-08-16 13:50:00,128.59,128.64,128.52,128.53,187691.0,127.8179,127.8676,127.7483,127.7582,187691.0
2023-08-16 14:00:00,128.52,128.55,128.05,128.27,341456.0,127.7483,127.7781,127.2811,127.4998,341456.0
2023-08-16 14:10:00,128.26,128.65,127.97,128.65,312650.0,127.4898,127.8775,127.2016,127.8775,312650.0
2023-08-16 14:20:00,128.65,129.13,128.61,129.06,328268.0,127.8775,128.3546,127.8377,128.285,328268.0
2023-08-16 14:30:00,129.07,129.2,128.89,128.98,244335.0,128.295,128.4242,128.1161,128.2055,244335.0
2023-08-16 14:40:00,128.96,129.05,128.8,128.82,257232.0,128.1856,128.2751,128.0266,128.0465,257232.0
2023-08-16 14:50:00,128.83,129.06,128.72,129.03,268288.0,128.0564,128.285,127.9471,128.2552,268288.0
2023-08-16 15:00:00,129.01,129.01,128.63,128.73,244663.0,128.2353,128.2353,127.8576,127.957,244663.0
2023-08-16 15:10:00,128.72,128.82,128.29,128.51,444270.0,127.9471,128.0465,127.5197,127.7383,444270.0
2023-08-16 15:20:00,128.5,128.84,128.49,128.69,439498.0,127.7284,128.0664,127.7185,127.9173,439498.0
2023-08-16 15:30:00,128.7,128.9,128.62,128.71,691351.0,127.9272,128.126,127.8477,127.9371,691351.0
2023-08-16 15:40:00,128.71,128.96,128.67,128.75,731904.0,127.9371,128.1856,127.8974,127.9769,731904.0
2023-08-16 15:50:00,128.74,128.82,128.39,128.71,2564000.0,127.967,128.0465,127.6191,127.9371,2564000.0
2023-08-17 09:30:00,129.87,130.34,129.7,130.06,1415243.0,129.0902,129.5573,128.9212,129.279,1415243.0
2023-08-17 09:40:00,130.06,130.65,129.77,130.62,1084814.0,129.279,129.8655,128.9908,129.8357,1084814.0
2023-08-17 09:50:00,130.63,130.66,129.91,130.13,1041083.0,129.8456,129.8754,129.1299,129.3486,1041083.0
2023-08-17 10:00:00,130.13,130.26,129.79,130.05,637964.0,129.3486,129.4778,129.0106,129.2691,637964.0
2023-08-17 10:10:00,130.05,130.32,129.93,129.99,747783.0,129.2691,129.5375,129.1498,129.2094,747783.0
2023-08-17 10:20:00,129.99,130.0,129.38,129.42,816102.0,129.2094,129.2194,128.6031,128.6429,816102.0
2023-08-17 10:30:00,129.41,129.72,129.29,129.69,593350.0,128.6329,128.9411,128.5136,128.9112,593350.0
2023-08-17 10:40:00,129.69,130.2,129.62,130.19,445468.0,128.9112,129.4182,128.8417,129.4082,445468.0
2023-08-17 10:50:00,130.2,130.65,130.13,130.3,633775.0,129.4182,129.8655,129.3486,129.5176,633775.0
2023-08-17 11:00:00,130.31,130.57,130.27,130.36,451604.0,129.5275,129.786,129.4878,129.5772,451604.0
2023-08-17 11:10:00,130.36,130.73,130.33,130.61,541646.0,129.5772,129.945,129.5474,129.8257,541646.0
2023-08-17 11:20:00,130.61,131.23,130.5,130.74,749344.0,129.8257,130.442,129.7164,129.9549,749344.0
2023-08-17 11:30:00,130.72,130.79,130.45,130.53,422136.0,129.9351,130.0046,129.6667,129.7462,422136.0
2023-08-17 11:40:00,130.51,131.08,130.46,130.76,490720.0,129.7263,130.2929,129.6766,129.9748,490720.0
2023-08-17 11:50:00,130.77,131.3,130.72,131.2,554958.0,129.9848,130.5116,129.9351,130.4122,554958.0
2023-08-17 12:00:00,131.21,131.27,130.88,131.06,390045.0,130.4221,130.4818,130.0941,130.273,390045.0
2023-08-17 12:10:00,131.06,131.36,131.05,131.3,479343.0,130.273,130.5712,130.2631,130.5116,479343.0
2023-08-17 12:20:00,131.29,131.78,131.15,131.77,618659.0,130.5016,130.9887,130.3625,130.9788,618659.0
2023-08-17 12:30:00,131.78,131.86,131.51,131.51,462167.0,130.9887,131.0682,130.7203,130.7203,462167.0
2023-08-17 12:40:00,131.51,131.71,131.39,131.64,445419.0,130.7203,130.9191,130.601,130.8495,445419.0
2023-08-17 12:50:00,131.64,131.98,131.6,131.94,433140.0,130.8495,131.1875,130.8098,131.1477,433140.0
2023-08-17 13:00:00,131.94,131.99,131.73,131.74,406975.0,131.1477,131.1974,130.939,130.9489,406975.0
2023-08-17 13:10:00,131.73,131.73,131.43,131.46,334072.0,130.939,130.939,130.6408,130.6706,334072.0
2023-08-17 13:20:00,131.46,131.52,131.26,131.28,465697.0,130.6706,130.7303,130.4718,130.4917,465697.0
2023-08-17 13:30:00,131.27,131.28,130.89,130.97,402762.0,130.4818,130.4917,130.104,130.1836,402762.0
2023-08-17 13:40:00,130.96,131.0,130.62,130.77,464863.0,130.1736,130.2134,129.8357,129.9848,464863.0
2023-08-17 13:50:00,130.78,131.12,130.77,130.85,280623.0,129.9947,130.3327,129.9848,130.0643,280623.0
2023-08-17 14:00:00,130.84,130.84,130.43,130.54,340205.0,130.0543,130.0543,129.6468,129.7561,340205.0
2023-08-17 14:10:00,130.52,130.54,130.12,130.15,667684.0,129.7363,129.7561,129.3387,129.3685,667684.0
2023-08-17 14:20:00,130.15,130.35,130.0,130.33,409114.0,129.3685,129.5673,129.2194,129.5474,409114.0
2023-08-17 14:30:00,130.34,130.35,130.03,130.28,317482.0,129.5573,129.5673,129.2492,129.4977,317482.0
2023-08-17 14:40:00,130.27,130.28,129.99,130.16,283710.0,129.4878,129.4977,129.2094,129.3784,283710.0
2023-08-17 14:50:00,130.17,130.29,129.83,130.02,398765.0,129.3884,129.5076,129.0504,129.2393,398765.0
2023-08-17 15:00:00,130.01,130.15,129.7,129.75,337477.0,129.2293,129.3685,128.9212,128.9709,337477.0
2023-08-17 15:10:00,129.74,129.77,129.32,129.72,590636.0,128.9609,128.9908,128.5435,128.9411,590636.0
2023-08-17 15:20:00,129.72,130.05,129.57,130.02,486935.0,128.9411,129.2691,128.792,129.2393,486935.0
2023-08-17 15:30:00,130.01,130.09,129.73,129.79,513495.0,129.2293,129.3088,128.951,129.0106,513495.0
2023-08-17 15:40:00,129.8,129.93,129.6,129.74,512865.0,129.0206,129.1498,128.8218,128.9609,512865.0
2023-08-17 15:50:00,129.74,130.43,129.74,129.89,2064619.0,128.9609,129.6468,128.9609,129.11,2064619.0
2023-08-18 09:30:00,128.53,129.25,128.12,128.28,2417143.0,127.7582,128.4739,127.3507,127.5097,2417143.0
2023-08-18 09:40:00,128.28,128.47,126.91,127.6,1506406.0,127.5097,127.6986,126.1479,126.8338,1506406.0
2023-08-18 09:50:00,127.61,127.75,126.99,127.11,819740.0,126.8437,126.9829,126.2275,126.3467,819740.0
2023-08-18 10:00:00,127.09,127.12,126.38,126.49,996866.0,126.3269,126.3567,125.6211,125.7305,996866.0
2023-08-18 10:10:00,126.49,126.96,126.48,126.72,637028.0,125.7305,126.1976,125.7205,125.9591,637028.0
2023-08-18 10:20:00,126.71,127.11,126.65,126.69,593442.0,125.9491,126.3467,125.8895,125.9293,593442.0
2023-08-18 10:30:00,126.69,127.28,126.6,127.22,549300.0,125.9293,126.5157,125.8398,126.4561,549300.0
2023-08-18 10:40:00,127.21,127.36,127.02,127.09,360689.0,126.4461,126.5952,126.2573,126.3269,360689.0
2023-08-18 10:50:00,127.09,127.22,126.82,127.21,453996.0,126.3269,126.4561,126.0585,126.4461,453996.0
2023-08-18 11:00:00,127.21,127.62,127.08,127.1,712118.0,126.4461,126.8537,126.3169,126.3368,712118.0
2023-08-18 11:10:00,127.09,127.58,127.08,127.36,549318.0,126.3269,126.8139,126.3169,126.5952,549318.0
2023-08-18 11:20:00,127.37,127.4,127.02,127.03,441164.0,126.6052,126.635,126.2573,126.2672,441164.0
2023-08-18 11:30:00,127.03,127.32,126.99,127.01,442925.0,126.2672,126.5555,126.2275,126.2473,442925.0
2023-08-18 11:40:00,127.01,127.11,126.79,126.86,921886.0,126.2473,126.3467,126.0287,126.0982,921886.0
2023-08-18 11:50:00,126.87,127.91,126.82,127.81,563030.0,126.1082,127.1419,126.0585,127.0425,563030.0
2023-08-18 12:00:00,127.8,127.95,127.67,127.82,451728.0,127.0326,127.1817,126.9034,127.0525,451728.0
2023-08-18 12:10:00,127.82,127.88,127.42,127.52,381712.0,127.0525,127.1121,126.6549,126.7543,381712.0
2023-08-18 12:20:00,127.52,127.68,127.51,127.59,321867.0,126.7543,126.9133,126.7443,126.8239,321867.0
2023-08-18 12:30:00,127.61,127.7,127.53,127.67,254191.0,126.8437,126.9332,126.7642,126.9034,254191.0
2023-08-18 12:40:00,127.68,127.88,127.67,127.85,255696.0,126.9133,127.1121,126.9034,127.0823,255696.0
2023-08-18 12:50:00,127.85,127.9,127.57,127.59,254657.0,127.0823,127.132,126.804,126.8239,254657.0
2023-08-18 13:00:00,127.58,127.6,127.16,127.16,235613.0,126.8139,126.8338,126.3964,126.3964,235613.0
2023-08-18 13:10:00,127.15,127.19,126.85,126.86,309357.0,126.3865,126.4263,126.0883,126.0982,309357.0
2023-08-18 13:20:00,126.86,126.92,126.56,126.85,386822.0,126.0982,126.1579,125.8,126.0883,386822.0
2023-08-18 13:30:00,126.85,127.12,126.71,126.71,470567.0,126.0883,126.3567,125.9491,125.9491,470567.0
2023-08-18 13:40:00,126.73,127.03,126.63,126.95,256047.0,125.969,126.2672,125.8696,126.1877,256047.0
2023-08-18 13:50:00,126.95,127.21,126.91,127.21,186874.0,126.1877,126.4461,126.1479,126.4461,186874.0
2023-08-18 14:00:00,127.21,127.56,127.19,127.42,282524.0,126.4461,126.794,126.4263,126.6549,282524.0
2023-08-18 14:10:00,127.41,127.5,127.06,127.41,365952.0,126.6449,126.7344,126.297,126.6449,365952.0
2023-08-18 14:20:00,127.4,127.62,127.15,127.31,289736.0,126.635,126.8537,126.3865,126.5455,289736.0
2023-08-18 14:30:00,127.3,127.58,127.27,127.57,292209.0,126.5356,126.8139,126.5058,126.804,292209.0
2023-08-18 14:40:00,127.57,127.68,127.43,127.51,299931.0,126.804,126.9133,126.6648,126.7443,299931.0
2023-08-18 14:50:00,127.51,127.52,127.16,127.18,252978.0,126.7443,126.7543,126.3964,126.4163,252978.0
2023-08-18 15:00:00,127.16,127.28,127.0,127.11,252652.0,126.3964,126.5157,126.2374,126.3467,252652.0
2023-08-18 15:10:00,127.11,127.16,126.89,126.98,292350.0,126.3467,126.3964,126.1281,126.2175,292350.0
2023-08-18 15:20:00,126.98,127.18,126.89,127.14,314283.0,126.2175,126.4163,126.1281,126.3766,314283.0
2023-08-18 15:30:00,127.14,127.24,127.04,127.16,351565.0,126.3766,126.476,126.2772,126.3964,351565.0
2023-08-18 15:40:00,127.16,127.75,127.16,127.73,502244.0,126.3964,126.9829,126.3964,126.963,502244.0
2023-08-18 15:50:00,127.73,127.91,127.21,127.47,1572174.0,126.963,127.1419,126.4461,126.7046,1572174.0
2023-08-21 09:30:00,127.18,128.18,127.06,128.07,1074084.0,126.4163,127.4103,126.297,127.301,1074084.0
2023-08-21 09:40:00,128.07,128.1,127.4,127.51,577243.0,127.301,127.3308,126.635,126.7443,577243.0
2023-08-21 09:50:00,127.51,128.15,127.4,128.15,481477.0,126.7443,127.3805,126.635,127.3805,481477.0
2023-08-21 10:00:00,128.16,128.56,128.07,128.25,481049.0,127.3904,127.788,127.301,127.4799,481049.0
2023-08-21 10:10:00,128.24,128.31,127.94,128.09,479850.0,127.47,127.5395,127.1718,127.3209,479850.0
2023-08-21 10:20:00,128.09,128.23,127.4,127.42,483106.0,127.3209,127.46,126.635,126.6549,483106.0
2023-08-21 10:30:00,127.43,127.71,127.32,127.54,314793.0,126.6648,126.9431,126.5555,126.7742,314793.0
2023-08-21 10:40:00,127.54,127.77,127.33,127.42,250800.0,126.7742,127.0028,126.5654,126.6549,250800.0
2023-08-21 10:50:00,127.44,127.51,127.19,127.28,269016.0,126.6748,126.7443,126.4263,126.5157,269016.0
2023-08-21 11:00:00,127.28,127.55,127.06,127.12,293787.0,126.5157,126.7841,126.297,126.3567,293787.0
2023-08-21 11:10:00,127.12,127.14,126.76,126.89,371044.0,126.3567,126.3766,125.9988,126.1281,371044.0
2023-08-21 11:20:00,126.89,127.03,126.8,126.83,234547.0,126.1281,126.2672,126.0386,126.0684,234547.0
2023-08-21 11:30:00,126.83,127.19,126.74,126.79,303784.0,126.0684,126.4263,125.979,126.0287,303784.0
2023-08-21 11:40:00,126.78,126.81,126.56,126.78,282253.0,126.0187,126.0485,125.8,126.0187,282253.0
2023-08-21 11:50:00,126.78,126.97,126.72,126.93,212821.0,126.0187,126.2076,125.9591,126.1678,212821.0
2023-08-21 12:00:00,126.93,127.12,126.89,127.11,196990.0,126.1678,126.3567,126.1281,126.3467,196990.0
2023-08-21 12:10:00,127.1,127.39,127.01,127.34,209789.0,126.3368,126.6251,126.2473,126.5754,209789.0
2023-08-21 12:20:00,127.36,127.57,127.35,127.5,218788.0,126.5952,126.804,126.5853,126.7344,218788.0
2023-08-21 12:30:00,127.49,127.53,127.28,127.41,160589.0,126.7245,126.7642,126.5157,126.6449,160589.0
2023-08-21 12:40:00,127.42,127.69,127.41,127.65,195322.0,126.6549,126.9233,126.6449,126.8835,195322.0
2023-08-21 12:50:00,127.66,127.71,127.5,127.69,174593.0,126.8934,126.9431,126.7344,126.9233,174593.0
2023-08-21 13:00:00,127.68,127.72,127.5,127.64,154093.0,126.9133,126.9531,126.7344,126.8736,154093.0
2023-08-21 13:10:00,127.64,127.82,127.52,127.82,159499.0,126.8736,127.0525,126.7543,127.0525,159499.0
2023-08-21 13:20:00,127.81,128.14,127.8,127.97,267260.0,127.0425,127.3706,127.0326,127.2016,267260.0
2023-08-21 13:30:00,127.97,128.32,127.96,128.24,247016.0,127.2016,127.5495,127.1916,127.47,247016.0
2023-08-21 13:40:00,128.25,128.5,128.25,128.44,174058.0,127.4799,127.7284,127.4799,127.6688,174058.0
2023-08-21 13:50:00,128.45,128.45,128.22,128.33,244124.0,127.6787,127.6787,127.4501,127.5594,244124.0
2023-08-21 14:00:00,128.33,128.47,128.31,128.37,194827.0,127.5594,127.6986,127.5395,127.5992,194827.0
2023-08-21 14:10:00,128.37,128.46,128.31,128.38,197955.0,127.5992,127.6886,127.5395,127.6091,197955.0
2023-08-21 14:20:00,128.39,128.54,128.17,128.27,249535.0,127.6191,127.7682,127.4004,127.4998,249535.0
2023-08-21 14:30:00,128.28,128.41,128.21,128.39,159898.0,127.5097,127.6389,127.4401,127.6191,159898.0
2023-08-21 14:40:00,128.39,128.69,128.39,128.67,392022.0,127.6191,127.9173,127.6191,127.8974,392022.0
2023-08-21 14:50:00,128.67,128.73,128.5,128.54,225315.0,127.8974,127.957,127.7284,127.7682,225315.0
2023-08-21 15:00:00,128.55,128.7,128.52,128.53,235166.0,127.7781,127.9272,127.7483,127.7582,235166.0
2023-08-21 15:10:00,128.52,128.57,128.42,128.52,264640.0,127.7483,127.798,127.6489,127.7483,264640.0
2023-08-21 15:20:00,128.53,128.65,128.36,128.41,262498.0,127.7582,127.8775,127.5892,127.6389,262498.0
2023-08-21 15:30:00,128.41,128.58,128.36,128.54,377838.0,127.6389,127.8079,127.5892,127.7682,377838.0
2023-08-21 15:40:00,128.54,128.66,128.35,128.41,476497.0,127.7682,127.8874,127.5793,127.6389,476497.0
2023-08-21 15:50:00,128.41,128.58,128.26,128.31,1394812.0,127.6389,127.8079,127.4898,127.5395,1394812.0
2023-08-22 09:30:00,128.46,129.05,128.32,128.73,1014605.0,127.6886,128.2751,127.5495,127.957,1014605.0
2023-08-22 09:40:00,128.72,129.43,128.46,129.33,673779.0,127.9471,128.6528,127.6886,128.5534,673779.0
2023-08-22 09:50:00,129.34,129.43,128.55,128.99,690336.0,128.5633,128.6528,127.7781,128.2154,690336.0
2023-08-22 10:00:00,128.98,129.28,128.81,129.05,415976.0,128.2055,128.5037,128.0365,128.2751,415976.0
2023-08-22 10:10:00,129.05,129.63,129.0,129.61,466360.0,128.2751,128.8516,128.2254,128.8317,466360.0
2023-08-22 10:20:00,129.6,129.79,129.41,129.49,814262.0,128.8218,129.0106,128.6329,128.7124,814262.0
2023-08-22 10:30:00,129.5,129.59,129.18,129.44,459027.0,128.7224,128.8118,128.4043,128.6627,459027.0
2023-08-22 10:40:00,129.44,129.77,129.3,129.54,323491.0,128.6627,128.9908,128.5236,128.7621,323491.0
2023-08-22 10:50:00,129.53,130.05,129.41,129.94,490933.0,128.7522,129.2691,128.6329,129.1597,490933.0
2023-08-22 11:00:00,129.94,130.12,129.81,129.9,312471.0,129.1597,129.3387,129.0305,129.12,312471.0
2023-08-22 11:10:00,129.91,130.25,129.85,129.97,269710.0,129.1299,129.4679,129.0703,129.1896,269710.0
2023-08-22 11:20:00,129.97,130.28,129.97,130.1,246383.0,129.1896,129.4977,129.1896,129.3188,246383.0
2023-08-22 11:30:00,130.09,130.27,129.93,129.94,332478.0,129.3088,129.4878,129.1498,129.1597,332478.0
2023-08-22 11:40:00,129.91,130.06,129.84,129.99,208989.0,129.1299,129.279,129.0603,129.2094,208989.0
2023-08-22 11:50:00,130.0,130.02,129.64,129.79,245518.0,129.2194,129.2393,128.8615,129.0106,245518.0
2023-08-22 12:00:00,129.79,129.95,129.71,129.76,191534.0,129.0106,129.1697,128.9311,128.9808,191534.0
2023-08-22 12:10:00,129.75,129.76,129.27,129.48,487880.0,128.9709,128.9808,128.4938,128.7025,487880.0
2023-08-22 12:20:00,129.48,129.58,129.29,129.52,357219.0,128.7025,128.8019,128.5136,128.7423,357219.0
2023-08-22 12:30:00,129.51,129.63,129.36,129.61,191797.0,128.7323,128.8516,128.5832,128.8317,191797.0
2023-08-22 12:40:00,129.61,129.74,129.6,129.66,184046.0,128.8317,128.9609,128.8218,128.8814,184046.0
2023-08-22 12:50:00,129.66,129.87,129.48,129.51,243688.0,128.8814,129.0902,128.7025,128.7323,243688.0
2023-08-22 13:00:00,129.49,129.59,129.05,129.22,312453.0,128.7124,128.8118,128.2751,128.4441,312453.0
2023-08-22 13:10:00,129.22,129.3,128.87,128.9,289056.0,128.4441,128.5236,128.0962,128.126,289056.0
2023-08-22 13:20:00,128.9,129.13,128.87,129.07,161720.0,128.126,128.3546,128.0962,128.295,161720.0
2023-08-22 13:30:00,129.06,129.16,128.92,128.96,151004.0,128.285,128.3844,128.1459,128.1856,151004.0
2023-08-22 13:40:00,128.95,129.02,128.83,128.95,154940.0,128.1757,128.2453,128.0564,128.1757,154940.0
2023-08-22 13:50:00,128.96,129.18,128.92,129.14,121774.0,128.1856,128.4043,128.1459,128.3645,121774.0
2023-08-22 14:00:00,129.12,129.13,128.94,129.1,168986.0,128.3447,128.3546,128.1658,128.3248,168986.0
2023-08-22 14:10:00,129.1,129.16,128.84,128.92,176461.0,128.3248,128.3844,128.0664,128.1459,176461.0
2023-08-22 14:20:00,128.94,129.21,128.8,129.18,236957.0,128.1658,128.4341,128.0266,128.4043,236957.0
2023-08-22 14:30:00,129.19,129.27,129.15,129.2,134769.0,128.4142,128.4938,128.3745,128.4242,134769.0
2023-08-22 14:40:00,129.21,129.22,128.93,129.01,242377.0,128.4341,128.4441,128.1558,128.2353,242377.0
2023-08-22 14:50:00,129.0,129.17,128.96,129.15,214218.0,128.2254,128.3944,128.1856,128.3745,214218.0
2023-08-22 15:00:00,129.15,129.43,129.12,129.4,257061.0,128.3745,128.6528,128.3447,128.623,257061.0
2023-08-22 15:10:00,129.4,129.48,129.14,129.15,224095.0,128.623,128.7025,128.3645,128.3745,224095.0
2023-08-22 15:20:00,129.16,129.17,128.84,128.96,385476.0,128.3844,128.3944,128.0664,128.1856,385476.0
2023-08-22 15:30:00,128.95,128.96,128.73,128.75,395238.0,128.1757,128.1856,127.957,127.9769,395238.0
2023-08-22 15:40:00,128.75,128.91,128.65,128.76,318557.0,127.9769,128.1359,127.8775,127.9868,318557.0
2023-08-22 15:50:00,128.76,129.15,128.72,129.08,767261.0,127.9868,128.3745,127.9471,128.3049,767261.0
2023-08-23 09:30:00,130.18,132.08,129.87,131.83,1845955.0,129.3983,131.2869,129.0902,131.0384,1845955.0
2023-08-23 09:40:00,131.83,131.96,131.19,131.76,913537.0,131.0384,131.1676,130.4022,130.9688,913537.0
2023-08-23 09:50:00,131.78,132.36,131.49,132.24,808067.0,130.9887,131.5652,130.7004,131.4459,808067.0
2023-08-23 10:00:00,132.25,132.3,131.91,132.23,734220.0,131.4559,131.5056,131.1179,131.436,734220.0
2023-08-23 10:10:00,132.22,132.5,132.17,132.25,611062.0,131.4261,131.7044,131.3764,131.4559,611062.0
2023-08-23 10:20:00,132.24,132.51,131.96,132.45,502018.0,131.4459,131.7143,131.1676,131.6547,502018.0
2023-08-23 10:30:00,132.45,132.98,132.36,132.95,1076063.0,131.6547,132.1815,131.5652,132.1517,1076063.0
2023-08-23 10:40:00,132.96,133.41,132.95,133.22,972977.0,132.1616,132.6089,132.1517,132.42,972977.0
2023-08-23 10:50:00,133.21,133.21,132.56,132.76,568110.0,132.4101,132.4101,131.764,131.9628,568110.0
2023-08-23 11:00:00,132.76,132.81,132.4,132.64,369852.0,131.9628,132.0125,131.605,131.8435,369852.0
2023-08-23 11:10:00,132.64,132.71,132.42,132.56,292502.0,131.8435,131.9131,131.6249,131.764,292502.0
2023-08-23 11:20:00,132.57,132.69,132.47,132.6,228417.0,131.774,131.8932,131.6746,131.8038,228417.0
2023-08-23 11:30:00,132.6,132.77,132.48,132.73,407690.0,131.8038,131.9728,131.6845,131.933,407690.0
2023-08-23 11:40:00,132.73,132.79,132.24,132.34,435655.0,131.933,131.9926,131.4459,131.5453,435655.0
2023-08-23 11:50:00,132.36,132.7,132.35,132.59,321464.0,131.5652,131.9032,131.5553,131.7938,321464.0
2023-08-23 12:00:00,132.59,132.66,132.34,132.55,237618.0,131.7938,131.8634,131.5453,131.7541,237618.0
2023-08-23 12:10:00,132.54,132.55,132.24,132.31,278720.0,131.7441,131.7541,131.4459,131.5155,278720.0
2023-08-23 12:20:00,132.31,132.39,132.2,132.22,209056.0,131.5155,131.595,131.4062,131.4261,209056.0
2023-08-23 12:30:00,132.21,132.44,132.14,132.43,213191.0,131.4161,131.6447,131.3465,131.6348,213191.0
2023-08-23 12:40:00,132.43,132.48,132.34,132.45,237596.0,131.6348,131.6845,131.5453,131.6547,237596.0
2023-08-23 12:50:00,132.46,132.48,132.14,132.21,186024.0,131.6646,131.6845,131.3465,131.4161,186024.0
2023-08-23 13:00:00,132.2,132.34,132.16,132.33,155336.0,131.4062,131.5453,131.3664,131.5354,155336.0
2023-08-23 13:10:00,132.34,132.79,132.33,132.73,365766.0,131.5453,131.9926,131.5354,131.933,365766.0
2023-08-23 13:20:00,132.74,132.88,132.71,132.86,224199.0,131.9429,132.0821,131.9131,132.0622,224199.0
2023-08-23 13:30:00,132.86,133.04,132.85,132.95,268413.0,132.0622,132.2411,132.0523,132.1517,268413.0
2023-08-23 13:40:00,132.94,133.2,132.92,133.14,263626.0,132.1417,132.4002,132.1219,132.3405,263626.0
2023-08-23 13:50:00,133.13,133.24,133.08,133.15,225742.0,132.3306,132.4399,132.2809,132.3505,225742.0
2023-08-23 14:00:00,133.15,133.18,132.87,132.91,228604.0,132.3505,132.3803,132.0722,132.1119,228604.0
2023-08-23 14:10:00,132.92,132.97,132.68,132.76,284862.0,132.1219,132.1716,131.8833,131.9628,284862.0
2023-08-23 14:20:00,132.76,133.14,132.69,133.05,347135.0,131.9628,132.3405,131.8932,132.2511,347135.0
2023-08-23 14:30:00,133.05,133.07,132.79,132.99,243459.0,132.2511,132.271,131.9926,132.1914,243459.0
2023-08-23 14:40:00,132.99,133.06,132.86,132.95,279885.0,132.1914,132.261,132.0622,132.1517,279885.0
2023-08-23 14:50:00,132.94,133.04,132.9,132.96,166373.0,132.1417,132.2411,132.102,132.1616,166373.0
2023-08-23 15:00:00,132.95,133.09,132.8,133.0,274443.0,132.1517,132.2908,132.0026,132.2014,274443.0
2023-08-23 15:10:00,133.0,133.09,132.91,133.03,353146.0,132.2014,132.2908,132.1119,132.2312,353146.0
2023-08-23 15:20:00,133.04,133.09,132.92,133.03,366636.0,132.2411,132.2908,132.1219,132.2312,366636.0
2023-08-23 15:30:00,133.03,133.07,132.86,133.03,495340.0,132.2312,132.271,132.0622,132.2312,495340.0
2023-08-23 15:40:00,133.03,133.07,132.66,132.75,607107.0,132.2312,132.271,131.8634,131.9529,607107.0
2023-08-23 15:50:00,132.74,132.77,132.16,132.39,1777267.0,131.9429,131.9728,131.3664,131.595,1777267.0
2023-08-24 09:30:00,133.95,134.25,132.45,132.76,1500085.0,133.1457,133.4439,131.6547,131.9628,1500085.0
2023-08-24 09:40:00,132.83,132.9,132.36,132.39,624950.0,132.0324,132.102,131.5652,131.595,624950.0
2023-08-24 09:50:00,132.38,132.88,132.26,132.8,649533.0,131.5851,132.0821,131.4658,132.0026,649533.0
2023-08-24 10:00:00,132.81,132.97,132.38,132.39,489405.0,132.0125,132.1716,131.5851,131.595,489405.0
2023-08-24 10:10:00,132.39,132.47,131.94,131.99,510201.0,131.595,131.6746,131.1477,131.1974,510201.0
2023-08-24 10:20:00,131.98,132.24,131.92,131.96,457970.0,131.1875,131.4459,131.1279,131.1676,457970.0
2023-08-24 10:30:00,131.96,132.01,131.39,131.67,732380.0,131.1676,131.2173,130.601,130.8794,732380.0
2023-08-24 10:40:00,131.68,131.8,131.17,131.34,603952.0,130.8893,131.0086,130.3824,130.5513,603952.0
2023-08-24 10:50:00,131.34,131.95,131.34,131.74,418661.0,130.5513,131.1577,130.5513,130.9489,418661.0
2023-08-24 11:00:00,131.75,131.84,131.36,131.43,462055.0,130.9589,131.0483,130.5712,130.6408,462055.0
2023-08-24 11:10:00,131.44,131.57,131.27,131.42,506712.0,130.6507,130.78,130.4818,130.6309,506712.0
2023-08-24 11:20:00,131.42,131.52,131.26,131.34,436683.0,130.6309,130.7303,130.4718,130.5513,436683.0
2023-08-24 11:30:00,131.33,131.33,130.36,130.37,635131.0,130.5414,130.5414,129.5772,129.5872,635131.0
2023-08-24 11:40:00,130.36,130.61,130.25,130.38,428621.0,129.5772,129.8257,129.4679,129.5971,428621.0
2023-08-24 11:50:00,130.37,130.38,130.15,130.18,359178.0,129.5872,129.5971,129.3685,129.3983,359178.0
2023-08-24 12:00:00,130.19,130.61,130.15,130.51,265104.0,129.4082,129.8257,129.3685,129.7263,265104.0
2023-08-24 12:10:00,130.5,131.09,130.48,130.97,348342.0,129.7164,130.3028,129.6965,130.1836,348342.0
2023-08-24 12:20:00,130.97,131.33,130.96,131.17,318903.0,130.1836,130.5414,130.1736,130.3824,318903.0
2023-08-24 12:30:00,131.17,131.41,131.07,131.38,181024.0,130.3824,130.6209,130.283,130.5911,181024.0
2023-08-24 12:40:00,131.37,131.56,131.35,131.42,216615.0,130.5812,130.77,130.5613,130.6309,216615.0
2023-08-24 12:50:00,131.42,131.48,131.04,131.09,230631.0,130.6309,130.6905,130.2531,130.3028,230631.0
2023-08-24 13:00:00,131.09,131.21,130.9,131.19,210009.0,130.3028,130.4221,130.114,130.4022,210009.0
2023-08-24 13:10:00,131.18,131.31,130.97,131.0,191485.0,130.3923,130.5215,130.1836,130.2134,191485.0
2023-08-24 13:20:00,131.0,131.11,130.85,130.97,177969.0,130.2134,130.3227,130.0643,130.1836,177969.0
2023-08-24 13:30:00,130.97,131.06,130.8,130.96,173074.0,130.1836,130.273,130.0146,130.1736,173074.0
2023-08-24 13:40:00,130.97,131.08,130.88,130.96,160552.0,130.1836,130.2929,130.0941,130.1736,160552.0
2023-08-24 13:50:00,130.96,130.98,130.79,130.9,124718.0,130.1736,130.1935,130.0046,130.114,124718.0
2023-08-24 14:00:00,130.91,131.05,130.89,130.99,188758.0,130.1239,130.2631,130.104,130.2034,188758.0
2023-08-24 14:10:00,130.98,131.2,130.92,130.96,175053.0,130.1935,130.4122,130.1339,130.1736,175053.0
2023-08-24 14:20:00,130.96,131.01,130.79,130.86,162018.0,130.1736,130.2233,130.0046,130.0742,162018.0
2023-08-24 14:30:00,130.87,131.0,130.68,130.73,205302.0,130.0842,130.2134,129.8953,129.945,205302.0
2023-08-24 14:40:00,130.72,130.83,130.55,130.67,371281.0,129.9351,130.0444,129.7661,129.8854,371281.0
2023-08-24 14:50:00,130.67,130.75,130.47,130.69,276578.0,129.8854,129.9649,129.6866,129.9052,276578.0
2023-08-24 15:00:00,130.69,130.75,130.54,130.58,261906.0,129.9052,129.9649,129.7561,129.7959,261906.0
2023-08-24 15:10:00,130.58,130.75,130.48,130.67,334537.0,129.7959,129.9649,129.6965,129.8854,334537.0
2023-08-24 15:20:00,130.67,130.85,130.45,130.53,325003.0,129.8854,130.0643,129.6667,129.7462,325003.0
2023-08-24 15:30:00,130.52,130.62,130.35,130.42,356990.0,129.7363,129.8357,129.5673,129.6369,356990.0
2023-08-24 15:40:00,130.43,130.47,129.94,130.06,540027.0,129.6468,129.6866,129.1597,129.279,540027.0
2023-08-24 15:50:00,130.07,130.24,129.57,129.76,2194362.0,129.289,129.4579,128.792,128.9808,2194362.0
2023-08-25 09:30:00,129.62,129.62,128.72,129.18,819782.0,128.8417,128.8417,127.9471,128.4043,819782.0
2023-08-25 09:40:00,129.18,129.59,129.0,129.43,534123.0,128.4043,128.8118,128.2254,128.6528,534123.0
2023-08-25 09:50:00,129.44,129.76,129.31,129.55,367058.0,128.6627,128.9808,128.5335,128.7721,367058.0
2023-08-25 10:00:00,129.57,130.0,129.18,129.29,536090.0,128.792,129.2194,128.4043,128.5136,536090.0
2023-08-25 10:10:00,129.31,130.76,129.2,129.85,735768.0,128.5335,129.9748,128.4242,129.0703,735768.0
2023-08-25 10:20:00,129.83,129.92,128.87,129.11,741782.0,129.0504,129.1399,128.0962,128.3347,741782.0
2023-08-25 10:30:00,129.1,129.3,128.57,128.78,402154.0,128.3248,128.5236,127.798,128.0067,402154.0
2023-08-25 10:40:00,128.79,128.99,127.79,127.86,971296.0,128.0167,128.2154,127.0227,127.0922,971296.0
2023-08-25 10:50:00,127.87,127.97,127.4,127.47,909981.0,127.1022,127.2016,126.635,126.7046,909981.0
2023-08-25 11:00:00,127.49,128.1,127.25,127.92,957587.0,126.7245,127.3308,126.4859,127.1519,957587.0
2023-08-25 11:10:00,127.94,128.21,127.57,127.86,503840.0,127.1718,127.4401,126.804,127.0922,503840.0
2023-08-25 11:20:00,127.87,128.41,127.6,128.36,424239.0,127.1022,127.6389,126.8338,127.5892,424239.0
2023-08-25 11:30:00,128.35,128.57,128.15,128.49,621161.0,127.5793,127.798,127.3805,127.7185,621161.0
2023-08-25 11:40:00,128.5,128.6,128.28,128.53,364814.0,127.7284,127.8278,127.5097,127.7582,364814.0
2023-08-25 11:50:00,128.54,128.75,127.98,128.13,376775.0,127.7682,127.9769,127.2115,127.3606,376775.0
2023-08-25 12:00:00,128.12,128.51,128.1,128.33,332150.0,127.3507,127.7383,127.3308,127.5594,332150.0
2023-08-25 12:10:00,128.34,128.44,128.03,128.28,297357.0,127.5694,127.6688,127.2612,127.5097,297357.0
2023-08-25 12:20:00,128.28,128.74,128.18,128.71,256015.0,127.5097,127.967,127.4103,127.9371,256015.0
2023-08-25 12:30:00,128.66,128.79,128.55,128.72,198521.0,127.8874,128.0167,127.7781,127.9471,198521.0
2023-08-25 12:40:00,128.73,128.79,128.5,128.72,163354.0,127.957,128.0167,127.7284,127.9471,163354.0
2023-08-25 12:50:00,128.72,128.85,128.43,128.85,220914.0,127.9471,128.0763,127.6588,128.0763,220914.0
2023-08-25 13:00:00,128.83,128.9,128.63,128.64,233476.0,128.0564,128.126,127.8576,127.8676,233476.0
2023-08-25 13:10:00,128.63,128.96,128.48,128.59,263588.0,127.8576,128.1856,127.7085,127.8179,263588.0
2023-08-25 13:20:00,128.62,128.62,128.37,128.6,241993.0,127.8477,127.8477,127.5992,127.8278,241993.0
2023-08-25 13:30:00,128.62,128.62,128.28,128.36,247168.0,127.8477,127.8477,127.5097,127.5892,247168.0
2023-08-25 13:40:00,128.36,128.63,128.34,128.54,148498.0,127.5892,127.8576,127.5694,127.7682,148498.0
2023-08-25 13:50:00,128.54,128.86,128.51,128.86,183561.0,127.7682,128.0862,127.7383,128.0862,183561.0
2023-08-25 14:00:00,128.84,128.91,128.65,128.82,209546.0,128.0664,128.1359,127.8775,128.0465,209546.0
2023-08-25 14:10:00,128.81,129.34,128.71,129.34,264423.0,128.0365,128.5633,127.9371,128.5633,264423.0
2023-08-25 14:20:00,129.34,129.66,129.34,129.62,317595.0,128.5633,128.8814,128.5633,128.8417,317595.0
2023-08-25 14:30:00,129.62,129.85,129.53,129.59,327669.0,128.8417,129.0703,128.7522,128.8118,327669.0
2023-08-25 14:40:00,129.6,129.74,129.43,129.66,250156.0,128.8218,128.9609,128.6528,128.8814,250156.0
2023-08-25 14:50:00,129.67,129.87,129.64,129.79,260221.0,128.8914,129.0902,128.8615,129.0106,260221.0
2023-08-25 15:00:00,129.78,129.96,129.54,129.79,292207.0,129.0007,129.1796,128.7621,129.0106,292207.0
2023-08-25 15:10:00,129.8,129.95,129.72,129.88,223693.0,129.0206,129.1697,128.9411,129.1001,223693.0
2023-08-25 15:20:00,129.87,130.18,129.87,130.13,368578.0,129.0902,129.3983,129.0902,129.3486,368578.0
2023-08-25 15:30:00,130.13,130.17,129.75,129.9,447169.0,129.3486,129.3884,128.9709,129.12,447169.0
2023-08-25 15:40:00,129.9,130.09,129.79,129.87,444008.0,129.12,129.3088,129.0106,129.0902,444008.0
2023-08-25 15:50:00,129.87,130.08,129.54,129.86,1839037.0,129.0902,129.2989,128.7621,129.0802,1839037.0
2023-08-28 09:30:00,131.34,132.54,130.79,131.74,1355604.0,130.5513,131.7441,130.0046,130.9489,1355604.0
2023-08-28 09:40:00,131.76,132.1,131.33,131.65,734429.0,130.9688,131.3068,130.5414,130.8595,734429.0
2023-08-28 09:50:00,131.64,131.7,131.11,131.34,518223.0,130.8495,130.9092,130.3227,130.5513,518223.0
2023-08-28 10:00:00,131.35,131.53,131.09,131.25,390069.0,130.5613,130.7402,130.3028,130.4619,390069.0
2023-08-28 10:10:00,131.25,131.72,131.22,131.45,469347.0,130.4619,130.9291,130.4321,130.6607,469347.0
2023-08-28 10:20:00,131.44,131.79,131.41,131.71,306638.0,130.6507,130.9986,130.6209,130.9191,306638.0
2023-08-28 10:30:00,131.72,131.83,131.28,131.3,360026.0,130.9291,131.0384,130.4917,130.5116,360026.0
2023-08-28 10:40:00,131.3,131.31,130.76,130.84,325040.0,130.5116,130.5215,129.9748,130.0543,325040.0
2023-08-28 10:50:00,130.83,130.88,130.57,130.84,363740.0,130.0444,130.0941,129.786,130.0543,363740.0
2023-08-28 11:00:00,130.84,130.88,130.43,130.5,282725.0,130.0543,130.0941,129.6468,129.7164,282725.0
2023-08-28 11:10:00,130.5,130.55,130.32,130.43,252972.0,129.7164,129.7661,129.5375,129.6468,252972.0
2023-08-28 11:20:00,130.44,130.62,130.26,130.35,300274.0,129.6567,129.8357,129.4778,129.5673,300274.0
2023-08-28 11:30:00,130.35,130.76,130.3,130.64,249898.0,129.5673,129.9748,129.5176,129.8555,249898.0
2023-08-28 11:40:00,130.66,130.68,130.24,130.33,299819.0,129.8754,129.8953,129.4579,129.5474,299819.0
2023-08-28 11:50:00,130.32,130.47,130.19,130.47,193616.0,129.5375,129.6866,129.4082,129.6866,193616.0
2023-08-28 12:00:00,130.46,130.56,130.3,130.52,154892.0,129.6766,129.776,129.5176,129.7363,154892.0
2023-08-28 12:10:00,130.52,130.64,130.41,130.44,177698.0,129.7363,129.8555,129.6269,129.6567,177698.0
2023-08-28 12:20:00,130.44,130.59,130.31,130.53,232203.0,129.6567,129.8058,129.5275,129.7462,232203.0
2023-08-28 12:30:00,130.52,130.78,130.45,130.72,130408.0,129.7363,129.9947,129.6667,129.9351,130408.0
2023-08-28 12:40:00,130.72,130.9,130.7,130.8,182007.0,129.9351,130.114,129.9152,130.0146,182007.0
2023-08-28 12:50:00,130.8,131.19,130.8,131.15,204741.0,130.0146,130.4022,130.0146,130.3625,204741.0
2023-08-28 13:00:00,131.14,131.39,131.11,131.22,290827.0,130.3525,130.601,130.3227,130.4321,290827.0
2023-08-28 13:10:00,131.22,131.26,130.75,130.81,194942.0,130.4321,130.4718,129.9649,130.0245,194942.0
2023-08-28 13:20:00,130.83,130.94,130.77,130.87,149994.0,130.0444,130.1537,129.9848,130.0842,149994.0
2023-08-28 13:30:00,130.87,130.95,130.61,130.72,152126.0,130.0842,130.1637,129.8257,129.9351,152126.0
2023-08-28 13:40:00,130.72,130.8,130.58,130.59,146598.0,129.9351,130.0146,129.7959,129.8058,146598.0
2023-08-28 13:50:00,130.59,130.6,130.14,130.26,237053.0,129.8058,129.8158,129.3585,129.4778,237053.0
2023-08-28 14:00:00,130.25,130.46,130.23,130.45,210229.0,129.4679,129.6766,129.448,129.6667,210229.0
2023-08-28 14:10:00,130.43,130.49,130.26,130.35,233846.0,129.6468,129.7064,129.4778,129.5673,233846.0
2023-08-28 14:20:00,130.35,130.63,130.33,130.59,149606.0,129.5673,129.8456,129.5474,129.8058,149606.0
2023-08-28 14:30:00,130.59,130.81,130.45,130.69,168295.0,129.8058,130.0245,129.6667,129.9052,168295.0
2023-08-28 14:40:00,130.7,130.84,130.66,130.77,141312.0,129.9152,130.0543,129.8754,129.9848,141312.0
2023-08-28 14:50:00,130.78,131.02,130.74,130.92,208709.0,129.9947,130.2333,129.9549,130.1339,208709.0
2023-08-28 15:00:00,130.93,131.14,130.87,131.12,225211.0,130.1438,130.3525,130.0842,130.3327,225211.0
2023-08-28 15:10:00,131.12,131.16,130.89,130.92,204874.0,130.3327,130.3724,130.104,130.1339,204874.0
2023-08-28 15:20:00,130.91,130.93,130.66,130.8,200710.0,130.1239,130.1438,129.8754,130.0146,200710.0
2023-08-28 15:30:00,130.79,130.99,130.74,130.86,239646.0,130.0046,130.2034,129.9549,130.0742,239646.0
2023-08-28 15:40:00,130.86,131.28,130.82,130.98,592127.0,130.0742,130.4917,130.0345,130.1935,592127.0
2023-08-28 15:50:00,130.98,131.13,130.82,131.07,1214896.0,130.1935,130.3426,130.0345,130.283,1214896.0
2023-08-29 09:30:00,132.31,133.5,132.13,132.8,1922665.0,131.5155,132.6984,131.3366,132.0026,1922665.0
2023-08-29 09:40:00,132.81,132.97,132.49,132.57,1127498.0,132.0125,132.1716,131.6944,131.774,1127498.0
2023-08-29 09:50:00,132.58,133.07,132.5,132.94,769019.0,131.7839,132.271,131.7044,132.1417,769019.0
2023-08-29 10:00:00,132.95,133.78,132.91,133.6,1170514.0,132.1517,132.9767,132.1119,132.7978,1170514.0
2023-08-29 10:10:00,133.6,134.14,133.54,133.94,1065961.0,132.7978,133.3345,132.7381,133.1357,1065961.0
2023-08-29 10:20:00,133.94,134.11,133.82,133.94,759173.0,133.1357,133.3047,133.0164,133.1357,759173.0
2023-08-29 10:30:00,133.94,134.74,133.93,134.47,1207354.0,133.1357,133.9309,133.1258,133.6625,1207354.0
2023-08-29 10:40:00,134.48,135.09,134.31,135.08,934970.0,133.6725,134.2788,133.5035,134.2689,934970.0
2023-08-29 10:50:00,135.08,135.54,134.98,135.32,1004537.0,134.2689,134.7261,134.1695,134.5074,1004537.0
2023-08-29 11:00:00,135.32,135.54,135.07,135.13,630244.0,134.5074,134.7261,134.2589,134.3186,630244.0
2023-08-29 11:10:00,135.13,135.54,135.06,135.53,551206.0,134.3186,134.7261,134.249,134.7162,551206.0
2023-08-29 11:20:00,135.53,135.84,135.46,135.66,575099.0,134.7162,135.0243,134.6466,134.8454,575099.0
2023-08-29 11:30:00,135.65,136.14,135.6,135.91,724359.0,134.8355,135.3225,134.7858,135.0939,724359.0
2023-08-29 11:40:00,135.92,136.1,135.87,136.09,727018.0,135.1038,135.2828,135.0541,135.2728,727018.0
2023-08-29 11:50:00,136.09,136.57,136.08,136.28,887622.0,135.2728,135.7499,135.2629,135.4617,887622.0
2023-08-29 12:00:00,136.28,136.3,135.5,135.53,962453.0,135.4617,135.4816,134.6864,134.7162,962453.0
2023-08-29 12:10:00,135.54,135.61,134.79,134.93,1627011.0,134.7261,134.7957,133.9806,134.1198,1627011.0
2023-08-29 12:20:00,134.92,135.47,134.88,135.37,1003477.0,134.1098,134.6565,134.0701,134.5571,1003477.0
2023-08-29 12:30:00,135.37,135.5,134.92,134.99,562745.0,134.5571,134.6864,134.1098,134.1794,562745.0
2023-08-29 12:40:00,134.99,135.11,134.42,134.46,772135.0,134.1794,134.2987,133.6128,133.6526,772135.0
2023-08-29 12:50:00,134.47,134.65,134.36,134.56,484052.0,133.6625,133.8415,133.5532,133.752,484052.0
2023-08-29 13:00:00,134.58,134.71,134.42,134.59,602655.0,133.7719,133.9011,133.6128,133.7818,602655.0
2023-08-29 13:10:00,134.6,134.67,134.14,134.17,528206.0,133.7918,133.8613,133.3345,133.3643,528206.0
2023-08-29 13:20:00,134.17,134.62,134.1,134.36,452979.0,133.3643,133.8116,133.2948,133.5532,452979.0
2023-08-29 13:30:00,134.35,134.61,134.28,134.45,419327.0,133.5433,133.8017,133.4737,133.6427,419327.0
2023-08-29 13:40:00,134.43,134.5,133.96,134.02,704363.0,133.6228,133.6924,133.1556,133.2152,704363.0
2023-08-29 13:50:00,134.02,134.16,133.78,133.96,625586.0,133.2152,133.3544,132.9767,133.1556,625586.0
2023-08-29 14:00:00,133.96,134.41,133.92,134.38,443236.0,133.1556,133.6029,133.1158,133.5731,443236.0
2023-08-29 14:10:00,134.37,134.38,134.07,134.34,429891.0,133.5631,133.5731,133.2649,133.5333,429891.0
2023-08-29 14:20:00,134.34,134.53,134.29,134.44,402107.0,133.5333,133.7222,133.4836,133.6327,402107.0
2023-08-29 14:30:00,134.45,134.63,134.36,134.39,350794.0,133.6427,133.8216,133.5532,133.583,350794.0
2023-08-29 14:40:00,134.39,134.56,134.32,134.42,299623.0,133.583,133.752,133.5134,133.6128,299623.0
2023-08-29 14:50:00,134.41,134.52,134.33,134.45,294513.0,133.6029,133.7122,133.5234,133.6427,294513.0
2023-08-29 15:00:00,134.44,134.54,134.27,134.44,351915.0,133.6327,133.7321,133.4637,133.6327,351915.0
2023-08-29 15:10:00,134.44,134.81,134.37,134.77,430054.0,133.6327,134.0005,133.5631,133.9607,430054.0
2023-08-29 15:20:00,134.75,134.99,134.7,134.99,479739.0,133.9409,134.1794,133.8912,134.1794,479739.0
2023-08-29 15:30:00,134.98,134.98,134.65,134.77,540532.0,134.1695,134.1695,133.8415,133.9607,540532.0
2023-08-29 15:40:00,134.78,134.95,134.61,134.69,574794.0,133.9707,134.1397,133.8017,133.8812,574794.0
2023-08-29 15:50:00,134.69,134.75,134.41,134.56,2085659.0,133.8812,133.9409,133.6029,133.752,2085659.0
2023-08-30 09:30:00,134.79,135.27,134.07,134.75,1516579.0,133.9806,134.4577,133.2649,133.9409,1516579.0
2023-08-30 09:40:00,134.76,135.02,134.36,134.4,880867.0,133.9508,134.2092,133.5532,133.593,880867.0
2023-08-30 09:50:00,134.42,135.39,134.39,135.36,704244.0,133.6128,134.577,133.583,134.5472,704244.0
2023-08-30 10:00:00,135.37,135.77,135.23,135.71,708331.0,134.5571,134.9547,134.418,134.8951,708331.0
2023-08-30 10:10:00,135.72,135.94,135.32,135.37,610972.0,134.905,135.1237,134.5074,134.5571,610972.0
2023-08-30 10:20:00,135.36,135.36,134.53,134.95,706587.0,134.5472,134.5472,133.7222,134.1397,706587.0
2023-08-30 10:30:00,134.95,135.54,134.92,135.44,440472.0,134.1397,134.7261,134.1098,134.6267,440472.0
2023-08-30 10:40:00,135.46,135.51,135.24,135.4,360829.0,134.6466,134.6963,134.4279,134.587,360829.0
2023-08-30 10:50:00,135.4,135.73,135.28,135.7,745756.0,134.587,134.915,134.4677,134.8852,745756.0
2023-08-30 11:00:00,135.7,135.72,135.06,135.41,382168.0,134.8852,134.905,134.249,134.5969,382168.0
2023-08-30 11:10:00,135.42,135.53,135.18,135.28,280985.0,134.6068,134.7162,134.3683,134.4677,280985.0
2023-08-30 11:20:00,135.28,135.33,134.8,135.13,415090.0,134.4677,134.5174,133.9906,134.3186,415090.0
2023-08-30 11:30:00,135.11,135.46,134.97,135.4,282113.0,134.2987,134.6466,134.1595,134.587,282113.0
2023-08-30 11:40:00,135.4,135.43,135.3,135.33,196631.0,134.587,134.6168,134.4876,134.5174,196631.0
2023-08-30 11:50:00,135.33,135.33,135.06,135.29,247192.0,134.5174,134.5174,134.249,134.4776,247192.0
2023-08-30 12:00:00,135.3,135.47,135.22,135.47,262599.0,134.4876,134.6565,134.408,134.6565,262599.0
2023-08-30 12:10:00,135.46,135.61,135.34,135.41,312799.0,134.6466,134.7957,134.5273,134.5969,312799.0
2023-08-30 12:20:00,135.41,135.44,135.19,135.25,212928.0,134.5969,134.6267,134.3782,134.4379,212928.0
2023-08-30 12:30:00,135.25,135.27,134.91,135.03,445898.0,134.4379,134.4577,134.0999,134.2192,445898.0
2023-08-30 12:40:00,135.03,135.28,135.0,135.06,485150.0,134.2192,134.4677,134.1894,134.249,485150.0
2023-08-30 12:50:00,135.06,135.1,134.75,135.08,547726.0,134.249,134.2888,133.9409,134.2689,547726.0
2023-08-30 13:00:00,135.09,135.09,134.92,135.05,284949.0,134.2788,134.2788,134.1098,134.2391,284949.0
2023-08-30 13:10:00,135.05,135.42,135.04,135.31,315073.0,134.2391,134.6068,134.2291,134.4975,315073.0
2023-08-30 13:20:00,135.29,135.39,135.25,135.3,309064.0,134.4776,134.577,134.4379,134.4876,309064.0
2023-08-30 13:30:00,135.3,135.4,135.27,135.37,148548.0,134.4876,134.587,134.4577,134.5571,148548.0
2023-08-30 13:40:00,135.36,135.45,135.27,135.33,224158.0,134.5472,134.6367,134.4577,134.5174,224158.0
2023-08-30 13:50:00,135.33,135.45,135.18,135.44,332464.0,134.5174,134.6367,134.3683,134.6267,332464.0
2023-08-30 14:00:00,135.44,135.47,135.22,135.29,242686.0,134.6267,134.6565,134.408,134.4776,242686.0
2023-08-30 14:10:00,135.28,135.48,135.22,135.39,267859.0,134.4677,134.6665,134.408,134.577,267859.0
2023-08-30 14:20:00,135.39,135.7,135.38,135.6,412789.0,134.577,134.8852,134.5671,134.7858,412789.0
2023-08-30 14:30:00,135.59,135.85,135.56,135.82,296966.0,134.7758,135.0343,134.746,135.0044,296966.0
2023-08-30 14:40:00,135.82,136.28,135.82,136.0,476010.0,135.0044,135.4617,135.0044,135.1834,476010.0
2023-08-30 14:50:00,136.01,136.14,135.95,136.08,309724.0,135.1933,135.3225,135.1337,135.2629,309724.0
2023-08-30 15:00:00,136.08,136.17,135.91,135.93,395614.0,135.2629,135.3523,135.0939,135.1138,395614.0
2023-08-30 15:10:00,135.92,136.01,135.81,135.86,372063.0,135.1038,135.1933,134.9945,135.0442,372063.0
2023-08-30 15:20:00,135.86,135.89,135.65,135.81,383793.0,135.0442,135.074,134.8355,134.9945,383793.0
2023-08-30 15:30:00,135.81,135.96,135.71,135.85,471723.0,134.9945,135.1436,134.8951,135.0343,471723.0
2023-08-30 15:40:00,135.86,135.98,135.69,135.86,495350.0,135.0442,135.1635,134.8752,135.0442,495350.0
2023-08-30 15:50:00,135.86,135.96,135.61,135.88,1580441.0,135.0442,135.1436,134.7957,135.0641,1580441.0
2023-08-31 09:30:00,136.01,136.98,135.79,136.88,1376013.0,135.1933,136.1575,134.9746,136.0581,1376013.0
2023-08-31 09:40:00,136.88,138.0,136.51,136.71,828888.0,136.0581,137.1713,135.6903,135.8891,828888.0
2023-08-31 09:50:00,136.72,137.01,136.5,136.74,670537.0,135.899,136.1873,135.6804,135.9189,670537.0
2023-08-31 10:00:00,136.75,136.94,136.57,136.9,491179.0,135.9289,136.1177,135.7499,136.078,491179.0
2023-08-31 10:10:00,136.91,137.17,136.75,137.14,439785.0,136.0879,136.3463,135.9289,136.3165,439785.0
2023-08-31 10:20:00,137.15,137.15,136.75,137.09,444972.0,136.3265,136.3265,135.9289,136.2668,444972.0
2023-08-31 10:30:00,137.1,137.25,137.02,137.13,476287.0,136.2768,136.4259,136.1972,136.3066,476287.0
2023-08-31 10:40:00,137.13,137.13,136.84,137.02,365120.0,136.3066,136.3066,136.0183,136.1972,365120.0
2023-08-31 10:50:00,137.01,137.17,136.91,137.08,365341.0,136.1873,136.3463,136.0879,136.2569,365341.0
2023-08-31 11:00:00,137.08,137.18,136.98,137.16,299984.0,136.2569,136.3563,136.1575,136.3364,299984.0
2023-08-31 11:10:00,137.17,137.25,137.02,137.07,253298.0,136.3463,136.4259,136.1972,136.2469,253298.0
2023-08-31 11:20:00,137.07,137.08,136.51,136.62,593260.0,136.2469,136.2569,135.6903,135.7996,593260.0
2023-08-31 11:30:00,136.62,136.87,136.55,136.71,313516.0,135.7996,136.0481,135.7301,135.8891,313516.0
2023-08-31 11:40:00,136.71,136.82,136.61,136.67,342884.0,135.8891,135.9984,135.7897,135.8493,342884.0
2023-08-31 11:50:00,136.66,136.8,136.63,136.69,244187.0,135.8394,135.9786,135.8096,135.8692,244187.0
2023-08-31 12:00:00,136.69,136.83,136.52,136.8,296073.0,135.8692,136.0084,135.7002,135.9786,296073.0
2023-08-31 12:10:00,136.8,136.86,136.55,136.64,305022.0,135.9786,136.0382,135.7301,135.8195,305022.0
2023-08-31 12:20:00,136.63,136.66,136.34,136.61,418585.0,135.8096,135.8394,135.5213,135.7897,418585.0
2023-08-31 12:30:00,136.61,136.78,136.53,136.74,347883.0,135.7897,135.9587,135.7102,135.9189,347883.0
2023-08-31 12:40:00,136.73,136.86,135.92,135.94,460101.0,135.909,136.0382,135.1038,135.1237,460101.0
2023-08-31 12:50:00,135.94,136.42,135.93,136.31,416335.0,135.1237,135.6008,135.1138,135.4915,416335.0
2023-08-31 13:00:00,136.31,136.51,136.14,136.5,298358.0,135.4915,135.6903,135.3225,135.6804,298358.0
2023-08-31 13:10:00,136.48,136.66,136.42,136.58,193693.0,135.6605,135.8394,135.6008,135.7599,193693.0
2023-08-31 13:20:00,136.59,136.78,136.51,136.77,236792.0,135.7698,135.9587,135.6903,135.9487,236792.0
2023-08-31 13:30:00,136.77,136.84,136.69,136.74,178755.0,135.9487,136.0183,135.8692,135.9189,178755.0
2023-08-31 13:40:00,136.73,136.81,136.56,136.66,138337.0,135.909,135.9885,135.74,135.8394,138337.0
2023-08-31 13:50:00,136.67,136.77,136.56,136.74,137280.0,135.8493,135.9487,135.74,135.9189,137280.0
2023-08-31 14:00:00,136.75,137.0,136.73,136.9,243678.0,135.9289,136.1774,135.909,136.078,243678.0
2023-08-31 14:10:00,136.89,137.14,136.87,137.05,247814.0,136.068,136.3165,136.0481,136.2271,247814.0
2023-08-31 14:20:00,137.05,137.15,137.0,137.13,221547.0,136.2271,136.3265,136.1774,136.3066,221547.0
2023-08-31 14:30:00,137.14,137.14,136.89,136.9,255327.0,136.3165,136.3165,136.068,136.078,255327.0
2023-08-31 14:40:00,136.91,136.93,136.67,136.82,233757.0,136.0879,136.1078,135.8493,135.9984,233757.0
2023-08-31 14:50:00,136.81,136.9,136.75,136.83,199692.0,135.9885,136.078,135.9289,136.0084,199692.0
2023-08-31 15:00:00,136.82,137.04,136.79,137.0,235758.0,135.9984,136.2171,135.9686,136.1774,235758.0
2023-08-31 15:10:00,137.0,137.11,136.9,137.0,402202.0,136.1774,136.2867,136.078,136.1774,402202.0
2023-08-31 15:20:00,137.0,137.07,136.84,136.9,237183.0,136.1774,136.2469,136.0183,136.078,237183.0
2023-08-31 15:30:00,136.9,136.99,136.88,136.97,296905.0,136.078,136.1674,136.0581,136.1475,296905.0
2023-08-31 15:40:00,136.96,137.15,136.88,136.89,503046.0,136.1376,136.3265,136.0581,136.068,503046.0
2023-08-31 15:50:00,136.88,136.97,136.11,136.16,2642194.0,136.0581,136.1475,135.2927,135.3424,2642194.0
2023-09-01 09:30:00,137.49,137.5,135.88,135.94,1375907.0,136.6644,136.6743,135.0641,135.1237,1375907.0
2023-09-01 09:40:00,135.95,135.97,134.96,135.15,1000550.0,135.1337,135.1535,134.1496,134.3385,1000550.0
2023-09-01 09:50:00,135.13,135.68,134.85,135.65,695277.0,134.3186,134.8653,134.0403,134.8355,695277.0
2023-09-01 10:00:00,135.65,136.05,135.34,136.0,795065.0,134.8355,135.2331,134.5273,135.1834,795065.0
2023-09-01 10:10:00,135.99,136.16,135.74,135.94,478687.0,135.1734,135.3424,134.9249,135.1237,478687.0
2023-09-01 10:20:00,135.93,136.1,135.66,136.03,403337.0,135.1138,135.2828,134.8454,135.2132,403337.0
2023-09-01 10:30:00,136.02,136.03,135.33,135.78,425296.0,135.2032,135.2132,134.5174,134.9647,425296.0
2023-09-01 10:40:00,135.78,135.82,135.23,135.33,319735.0,134.9647,135.0044,134.418,134.5174,319735.0
2023-09-01 10:50:00,135.33,135.37,135.03,135.17,389141.0,134.5174,134.5571,134.2192,134.3583,389141.0
2023-09-01 11:00:00,135.17,135.52,135.07,135.48,217455.0,134.3583,134.7062,134.2589,134.6665,217455.0
2023-09-01 11:10:00,135.49,135.78,135.45,135.77,343775.0,134.6764,134.9647,134.6367,134.9547,343775.0
2023-09-01 11:20:00,135.78,135.95,135.69,135.8,316227.0,134.9647,135.1337,134.8752,134.9846,316227.0
2023-09-01 11:30:00,135.82,135.9,135.66,135.71,237242.0,135.0044,135.084,134.8454,134.8951,237242.0
2023-09-01 11:40:00,135.72,135.78,135.33,135.35,214009.0,134.905,134.9647,134.5174,134.5373,214009.0
2023-09-01 11:50:00,135.36,135.49,135.27,135.37,161574.0,134.5472,134.6764,134.4577,134.5571,161574.0
2023-09-01 12:00:00,135.36,135.7,135.29,135.68,151301.0,134.5472,134.8852,134.4776,134.8653,151301.0
2023-09-01 12:10:00,135.68,135.72,135.57,135.71,144702.0,134.8653,134.905,134.7559,134.8951,144702.0
2023-09-01 12:20:00,135.72,135.93,135.71,135.8,192606.0,134.905,135.1138,134.8951,134.9846,192606.0
2023-09-01 12:30:00,135.8,135.84,135.5,135.53,170109.0,134.9846,135.0243,134.6864,134.7162,170109.0
2023-09-01 12:40:00,135.53,135.56,135.31,135.5,195993.0,134.7162,134.746,134.4975,134.6864,195993.0
2023-09-01 12:50:00,135.5,135.82,135.48,135.7,191378.0,134.6864,135.0044,134.6665,134.8852,191378.0
2023-09-01 13:00:00,135.7,135.74,135.48,135.5,154234.0,134.8852,134.9249,134.6665,134.6864,154234.0
2023-09-01 13:10:00,135.5,135.55,135.38,135.49,159433.0,134.6864,134.7361,134.5671,134.6764,159433.0
2023-09-01 13:20:00,135.49,135.6,135.34,135.41,169348.0,134.6764,134.7858,134.5273,134.5969,169348.0
2023-09-01 13:30:00,135.4,135.54,135.36,135.48,149147.0,134.587,134.7261,134.5472,134.6665,149147.0
2023-09-01 13:40:00,135.46,135.49,135.21,135.24,155066.0,134.6466,134.6764,134.3981,134.4279,155066.0
2023-09-01 13:50:00,135.23,135.44,135.16,135.34,164205.0,134.418,134.6267,134.3484,134.5273,164205.0
2023-09-01 14:00:00,135.34,135.48,135.25,135.46,159727.0,134.5273,134.6665,134.4379,134.6466,159727.0
2023-09-01 14:10:00,135.47,135.51,135.33,135.34,162156.0,134.6565,134.6963,134.5174,134.5273,162156.0
2023-09-01 14:20:00,135.35,135.41,135.11,135.12,146631.0,134.5373,134.5969,134.2987,134.3086,146631.0
2023-09-01 14:30:00,135.11,135.16,134.95,135.06,256204.0,134.2987,134.3484,134.1397,134.249,256204.0
2023-09-01 14:40:00,135.06,135.27,135.06,135.2,180519.0,134.249,134.4577,134.249,134.3882,180519.0
2023-09-01 14:50:00,135.21,135.28,135.17,135.22,163282.0,134.3981,134.4677,134.3583,134.408,163282.0
2023-09-01 15:00:00,135.22,135.34,135.2,135.29,219376.0,134.408,134.5273,134.3882,134.4776,219376.0
2023-09-01 15:10:00,135.29,135.48,135.26,135.47,215760.0,134.4776,134.6665,134.4478,134.6565,215760.0
2023-09-01 15:20:00,135.46,135.53,135.36,135.51,244439.0,134.6466,134.7162,134.5472,134.6963,244439.0
2023-09-01 15:30:00,135.52,135.6,135.46,135.48,317515.0,134.7062,134.7858,134.6466,134.6665,317515.0
2023-09-01 15:40:00,135.48,135.68,135.45,135.55,416455.0,134.6665,134.8653,134.6367,134.7361,416455.0
2023-09-01 15:50:00,135.54,135.75,135.34,135.66,1174458.0,134.7261,134.9349,134.5273,134.8454,1174458.0
2023-09-05 09:30:00,135.37,135.97,135.14,135.41,1265959.0,134.5571,135.1535,134.3285,134.5969,1265959.0
2023-09-05 09:40:00,135.42,135.64,134.75,134.76,620592.0,134.6068,134.8255,133.9409,133.9508,620592.0
2023-09-05 09:50:00,134.76,135.33,134.72,134.98,446493.0,133.9508,134.5174,133.911,134.1695,446493.0
2023-09-05 10:00:00,134.97,135.13,134.68,134.87,435103.0,134.1595,134.3186,133.8713,134.0601,435103.0
2023-09-05 10:10:00,134.88,135.1,134.58,134.86,422026.0,134.0701,134.2888,133.7719,134.0502,422026.0
2023-09-05 10:20:00,134.86,135.47,134.79,134.99,433849.0,134.0502,134.6565,133.9806,134.1794,433849.0
2023-09-05 10:30:00,134.99,135.05,134.83,134.98,360413.0,134.1794,134.2391,134.0204,134.1695,360413.0
2023-09-05 10:40:00,134.98,135.28,134.73,135.19,359429.0,134.1695,134.4677,133.921,134.3782,359429.0
2023-09-05 10:50:00,135.2,135.45,135.02,135.05,354898.0,134.3882,134.6367,134.2092,134.2391,354898.0
2023-09-05 11:00:00,135.07,135.79,135.05,135.68,401467.0,134.2589,134.9746,134.2391,134.8653,401467.0
2023-09-05 11:10:00,135.69,135.8,135.61,135.63,204303.0,134.8752,134.9846,134.7957,134.8156,204303.0
2023-09-05 11:20:00,135.64,135.71,135.49,135.52,268777.0,134.8255,134.8951,134.6764,134.7062,268777.0
2023-09-05 11:30:00,135.52,135.55,135.27,135.41,173203.0,134.7062,134.7361,134.4577,134.5969,173203.0
2023-09-05 11:40:00,135.4,135.59,135.29,135.5,155469.0,134.587,134.7758,134.4776,134.6864,155469.0
2023-09-05 11:50:00,135.5,135.6,135.4,135.51,117907.0,134.6864,134.7858,134.587,134.6963,117907.0
2023-09-05 12:00:00,135.51,135.73,135.48,135.61,109739.0,134.6963,134.915,134.6665,134.7957,109739.0
2023-09-05 12:10:00,135.61,135.65,135.44,135.6,169573.0,134.7957,134.8355,134.6267,134.7858,169573.0
2023-09-05 12:20:00,135.61,135.61,135.32,135.34,129779.0,134.7957,134.7957,134.5074,134.5273,129779.0
2023-09-05 12:30:00,135.34,135.53,135.31,135.44,179180.0,134.5273,134.7162,134.4975,134.6267,179180.0
2023-09-05 12:40:00,135.45,135.62,135.43,135.56,135881.0,134.6367,134.8056,134.6168,134.746,135881.0
2023-09-05 12:50:00,135.56,135.67,135.51,135.61,144026.0,134.746,134.8553,134.6963,134.7957,144026.0
2023-09-05 13:00:00,135.61,135.67,135.51,135.58,146247.0,134.7957,134.8553,134.6963,134.7659,146247.0
2023-09-05 13:10:00,135.57,135.59,135.34,135.54,136931.0,134.7559,134.7758,134.5273,134.7261,136931.0
2023-09-05 13:20:00,135.53,135.67,135.47,135.54,172786.0,134.7162,134.8553,134.6565,134.7261,172786.0
2023-09-05 13:30:00,135.54,135.62,135.45,135.57,114826.0,134.7261,134.8056,134.6367,134.7559,114826.0
2023-09-05 13:40:00,135.57,135.85,135.57,135.8,212926.0,134.7559,135.0343,134.7559,134.9846,212926.0
2023-09-05 13:50:00,135.79,135.91,135.79,135.88,185720.0,134.9746,135.0939,134.9746,135.0641,185720.0
2023-09-05 14:00:00,135.89,136.22,135.85,136.17,389379.0,135.074,135.402,135.0343,135.3523,389379.0
2023-09-05 14:10:00,136.17,136.39,136.08,136.33,324196.0,135.3523,135.571,135.2629,135.5114,324196.0
2023-09-05 14:20:00,136.33,136.34,136.12,136.32,185013.0,135.5114,135.5213,135.3026,135.5014,185013.0
2023-09-05 14:30:00,136.32,136.35,136.09,136.13,167573.0,135.5014,135.5313,135.2728,135.3126,167573.0
2023-09-05 14:40:00,136.13,136.24,136.06,136.21,154883.0,135.3126,135.4219,135.243,135.3921,154883.0
2023-09-05 14:50:00,136.21,136.42,136.2,136.41,212038.0,135.3921,135.6008,135.3822,135.5909,212038.0
2023-09-05 15:00:00,136.41,136.42,136.06,136.14,189384.0,135.5909,135.6008,135.243,135.3225,189384.0
2023-09-05 15:10:00,136.13,136.13,135.91,135.94,215789.0,135.3126,135.3126,135.0939,135.1237,215789.0
2023-09-05 15:20:00,135.95,136.08,135.85,135.94,194812.0,135.1337,135.2629,135.0343,135.1237,194812.0
2023-09-05 15:30:00,135.93,136.1,135.9,136.09,285825.0,135.1138,135.2828,135.084,135.2728,285825.0
2023-09-05 15:40:00,136.08,136.1,135.83,135.87,408901.0,135.2629,135.2828,135.0144,135.0541,408901.0
2023-09-05 15:50:00,135.87,135.96,135.66,135.75,957460.0,135.0541,135.1436,134.8454,134.9349,957460.0
2023-09-06 09:30:00,136.02,136.27,135.29,135.65,748699.0,135.2032,135.4517,134.4776,134.8355,748699.0
2023-09-06 09:40:00,135.65,136.22,135.58,135.99,688762.0,134.8355,135.402,134.7659,135.1734,688762.0
2023-09-06 09:50:00,135.98,136.53,135.9,136.21,451237.0,135.1635,135.7102,135.084,135.3921,451237.0
2023-09-06 10:00:00,136.19,136.2,135.01,135.13,683494.0,135.3722,135.3822,134.1993,134.3186,683494.0
2023-09-06 10:10:00,135.11,135.19,134.77,135.08,524867.0,134.2987,134.3782,133.9607,134.2689,524867.0
2023-09-06 10:20:00,135.1,135.2,134.65,134.68,362135.0,134.2888,134.3882,133.8415,133.8713,362135.0
2023-09-06 10:30:00,134.67,135.09,134.56,135.08,311405.0,133.8613,134.2788,133.752,134.2689,311405.0
2023-09-06 10:40:00,135.08,135.17,134.92,134.94,209708.0,134.2689,134.3583,134.1098,134.1297,209708.0
2023-09-06 10:50:00,134.94,135.01,134.65,134.65,271700.0,134.1297,134.1993,133.8415,133.8415,271700.0
2023-09-06 11:00:00,134.64,134.82,134.54,134.61,312100.0,133.8315,134.0104,133.7321,133.8017,312100.0
2023-09-06 11:10:00,134.61,134.84,134.5,134.78,320059.0,133.8017,134.0303,133.6924,133.9707,320059.0
2023-09-06 11:20:00,134.78,134.99,134.74,134.94,224346.0,133.9707,134.1794,133.9309,134.1297,224346.0
2023-09-06 11:30:00,134.93,135.04,134.85,134.96,204088.0,134.1198,134.2291,134.0403,134.1496,204088.0
2023-09-06 11:40:00,134.95,135.0,134.54,134.57,239139.0,134.1397,134.1894,133.7321,133.7619,239139.0
2023-09-06 11:50:00,134.57,134.59,134.35,134.46,234104.0,133.7619,133.7818,133.5433,133.6526,234104.0
2023-09-06 12:00:00,134.45,134.74,134.42,134.48,171516.0,133.6427,133.9309,133.6128,133.6725,171516.0
2023-09-06 12:10:00,134.47,134.55,134.34,134.4,160342.0,133.6625,133.7421,133.5333,133.593,160342.0
2023-09-06 12:20:00,134.39,134.48,134.01,134.06,221901.0,133.583,133.6725,133.2053,133.255,221901.0
2023-09-06 12:30:00,134.06,134.17,133.93,134.14,297691.0,133.255,133.3643,133.1258,133.3345,297691.0
2023-09-06 12:40:00,134.15,134.19,133.77,133.88,336902.0,133.3445,133.3842,132.9667,133.0761,336902.0
2023-09-06 12:50:00,133.88,134.02,133.81,133.87,279221.0,133.0761,133.2152,133.0065,133.0661,279221.0
2023-09-06 13:00:00,133.86,133.93,133.66,133.83,275131.0,133.0562,133.1258,132.8574,133.0264,275131.0
2023-09-06 13:10:00,133.83,134.21,133.81,134.2,302712.0,133.0264,133.4041,133.0065,133.3942,302712.0
2023-09-06 13:20:00,134.21,134.23,133.98,134.04,203774.0,133.4041,133.424,133.1755,133.2351,203774.0
2023-09-06 13:30:00,134.05,134.09,133.93,134.06,119731.0,133.2451,133.2848,133.1258,133.255,119731.0
2023-09-06 13:40:00,134.06,134.27,133.97,134.26,169965.0,133.255,133.4637,133.1655,133.4538,169965.0
2023-09-06 13:50:00,134.27,134.27,134.04,134.08,216690.0,133.4637,133.4637,133.2351,133.2749,216690.0
2023-09-06 14:00:00,134.08,134.26,134.02,134.21,212673.0,133.2749,133.4538,133.2152,133.4041,212673.0
2023-09-06 14:10:00,134.21,134.22,134.03,134.12,179245.0,133.4041,133.414,133.2252,133.3146,179245.0
2023-09-06 14:20:00,134.12,134.14,133.99,134.06,233842.0,133.3146,133.3345,133.1854,133.255,233842.0
2023-09-06 14:30:00,134.05,134.41,134.05,134.26,297565.0,133.2451,133.6029,133.2451,133.4538,297565.0
2023-09-06 14:40:00,134.25,134.29,134.16,134.22,154450.0,133.4439,133.4836,133.3544,133.414,154450.0
2023-09-06 14:50:00,134.23,134.35,134.15,134.27,193241.0,133.424,133.5433,133.3445,133.4637,193241.0
2023-09-06 15:00:00,134.26,134.32,134.1,134.17,208497.0,133.4538,133.5134,133.2948,133.3643,208497.0
2023-09-06 15:10:00,134.17,134.4,134.14,134.34,287854.0,133.3643,133.593,133.3345,133.5333,287854.0
2023-09-06 15:20:00,134.34,134.45,134.24,134.35,311997.0,133.5333,133.6427,133.4339,133.5433,311997.0
2023-09-06 15:30:00,134.35,134.42,134.24,134.28,349467.0,133.5433,133.6128,133.4339,133.4737,349467.0
2023-09-06 15:40:00,134.28,134.4,134.2,134.38,311057.0,133.4737,133.593,133.3942,133.5731,311057.0
2023-09-06 15:50:00,134.38,134.57,134.23,134.46,1260906.0,133.5731,133.7619,133.424,133.6526,1260906.0
2023-09-07 09:30:00,133.57,133.88,132.95,133.38,1022732.0,132.7679,133.0761,132.1517,132.5791,1022732.0
2023-09-07 09:40:00,133.39,133.92,133.33,133.81,495234.0,132.589,133.1158,132.5294,133.0065,495234.0
2023-09-07 09:50:00,133.82,134.15,133.6,134.12,437157.0,133.0164,133.3445,132.7978,133.3146,437157.0
2023-09-07 10:00:00,134.12,134.36,133.65,134.06,362554.0,133.3146,133.5532,132.8475,133.255,362554.0
2023-09-07 10:10:00,134.06,134.54,134.02,134.09,506704.0,133.255,133.7321,133.2152,133.2848,506704.0
2023-09-07 10:20:00,134.09,134.47,134.08,134.15,243328.0,133.2848,133.6625,133.2749,133.3445,243328.0
2023-09-07 10:30:00,134.13,134.67,133.96,134.66,292969.0,133.3246,133.8613,133.1556,133.8514,292969.0
2023-09-07 10:40:00,134.67,135.05,134.64,134.89,479286.0,133.8613,134.2391,133.8315,134.08,479286.0
2023-09-07 10:50:00,134.9,134.9,134.45,134.49,231101.0,134.09,134.09,133.6427,133.6824,231101.0
2023-09-07 11:00:00,134.49,134.84,134.48,134.75,267544.0,133.6824,134.0303,133.6725,133.9409,267544.0
2023-09-07 11:10:00,134.75,134.98,134.68,134.87,295101.0,133.9409,134.1695,133.8713,134.0601,295101.0
2023-09-07 11:20:00,134.87,135.0,134.57,134.57,239793.0,134.0601,134.1894,133.7619,133.7619,239793.0
2023-09-07 11:30:00,134.56,134.99,134.46,134.61,181837.0,133.752,134.1794,133.6526,133.8017,181837.0
2023-09-07 11:40:00,134.63,134.66,134.15,134.22,211940.0,133.8216,133.8514,133.3445,133.414,211940.0
2023-09-07 11:50:00,134.23,134.28,133.62,133.79,401671.0,133.424,133.4737,132.8176,132.9866,401671.0
2023-09-07 12:00:00,133.78,134.57,133.74,134.45,307968.0,132.9767,133.7619,132.9369,133.6427,307968.0
2023-09-07 12:10:00,134.45,134.63,134.38,134.59,213199.0,133.6427,133.8216,133.5731,133.7818,213199.0
2023-09-07 12:20:00,134.59,134.88,134.41,134.75,211330.0,133.7818,134.0701,133.6029,133.9409,211330.0
2023-09-07 12:30:00,134.76,134.83,134.59,134.68,194777.0,133.9508,134.0204,133.7818,133.8713,194777.0
2023-09-07 12:40:00,134.68,134.83,134.6,134.79,122917.0,133.8713,134.0204,133.7918,133.9806,122917.0
2023-09-07 12:50:00,134.8,134.88,134.6,134.66,154446.0,133.9906,134.0701,133.7918,133.8514,154446.0
2023-09-07 13:00:00,134.65,134.99,134.63,134.9,144249.0,133.8415,134.1794,133.8216,134.09,144249.0
2023-09-07 13:10:00,134.9,135.24,134.83,135.23,240549.0,134.09,134.4279,134.0204,134.418,240549.0
2023-09-07 13:20:00,135.23,135.26,135.0,135.12,170577.0,134.418,134.4478,134.1894,134.3086,170577.0
2023-09-07 13:30:00,135.12,135.19,134.92,134.99,163039.0,134.3086,134.3782,134.1098,134.1794,163039.0
2023-09-07 13:40:00,134.99,135.27,134.97,135.18,231861.0,134.1794,134.4577,134.1595,134.3683,231861.0
2023-09-07 13:50:00,135.18,135.46,135.17,135.37,179831.0,134.3683,134.6466,134.3583,134.5571,179831.0
2023-09-07 14:00:00,135.38,135.51,135.31,135.36,164861.0,134.5671,134.6963,134.4975,134.5472,164861.0
2023-09-07 14:10:00,135.36,135.48,135.3,135.3,194344.0,134.5472,134.6665,134.4876,134.4876,194344.0
2023-09-07 14:20:00,135.31,135.45,135.19,135.2,161134.0,134.4975,134.6367,134.3782,134.3882,161134.0
2023-09-07 14:30:00,135.19,135.32,135.09,135.12,145564.0,134.3782,134.5074,134.2788,134.3086,145564.0
2023-09-07 14:40:00,135.12,135.3,135.09,135.29,127539.0,134.3086,134.4876,134.2788,134.4776,127539.0
2023-09-07 14:50:00,135.3,135.51,135.23,135.49,181213.0,134.4876,134.6963,134.418,134.6764,181213.0
2023-09-07 15:00:00,135.5,135.56,135.18,135.27,215160.0,134.6864,134.746,134.3683,134.4577,215160.0
2023-09-07 15:10:00,135.28,135.51,135.26,135.45,175137.0,134.4677,134.6963,134.4478,134.6367,175137.0
2023-09-07 15:20:00,135.43,135.54,135.35,135.52,208463.0,134.6168,134.7261,134.5373,134.7062,208463.0
2023-09-07 15:30:00,135.52,135.55,135.25,135.29,199633.0,134.7062,134.7361,134.4379,134.4776,199633.0
2023-09-07 15:40:00,135.28,135.52,135.22,135.43,287036.0,134.4677,134.7062,134.408,134.6168,287036.0
2023-09-07 15:50:00,135.44,135.58,135.08,135.27,1559395.0,134.6267,134.7659,134.2689,134.4577,1559395.0
2023-09-08 09:30:00,134.95,135.54,134.85,135.49,806908.0,134.1397,134.7261,134.0403,134.6764,806908.0
2023-09-08 09:40:00,135.49,135.75,135.17,135.71,572491.0,134.6764,134.9349,134.3583,134.8951,572491.0
2023-09-08 09:50:00,135.72,135.88,135.12,135.38,498240.0,134.905,135.0641,134.3086,134.5671,498240.0
2023-09-08 10:00:00,135.38,136.03,135.28,135.64,478932.0,134.5671,135.2132,134.4677,134.8255,478932.0
2023-09-08 10:10:00,135.63,136.05,135.53,135.95,346306.0,134.8156,135.2331,134.7162,135.1337,346306.0
2023-09-08 10:20:00,135.93,136.17,135.82,135.95,314732.0,135.1138,135.3523,135.0044,135.1337,314732.0
2023-09-08 10:30:00,135.97,136.16,135.52,135.68,335246.0,135.1535,135.3424,134.7062,134.8653,335246.0
2023-09-08 10:40:00,135.68,135.79,135.5,135.65,390025.0,134.8653,134.9746,134.6864,134.8355,390025.0
2023-09-08 10:50:00,135.67,135.9,135.52,135.53,323002.0,134.8553,135.084,134.7062,134.7162,323002.0
2023-09-08 11:00:00,135.52,135.9,135.43,135.87,304503.0,134.7062,135.084,134.6168,135.0541,304503.0
2023-09-08 11:10:00,135.88,136.19,135.78,136.1,398514.0,135.0641,135.3722,134.9647,135.2828,398514.0
2023-09-08 11:20:00,136.09,136.16,135.98,136.04,215788.0,135.2728,135.3424,135.1635,135.2231,215788.0
2023-09-08 11:30:00,136.05,136.26,136.0,136.25,350559.0,135.2331,135.4418,135.1834,135.4319,350559.0
2023-09-08 11:40:00,136.25,136.27,135.98,136.05,326921.0,135.4319,135.4517,135.1635,135.2331,326921.0
2023-09-08 11:50:00,136.04,136.2,135.99,136.06,227545.0,135.2231,135.3822,135.1734,135.243,227545.0
2023-09-08 12:00:00,136.07,136.22,135.96,136.19,282571.0,135.2529,135.402,135.1436,135.3722,282571.0
2023-09-08 12:10:00,136.19,136.44,136.15,136.4,389870.0,135.3722,135.6207,135.3325,135.581,389870.0
2023-09-08 12:20:00,136.41,136.42,136.21,136.23,249246.0,135.5909,135.6008,135.3921,135.412,249246.0
2023-09-08 12:30:00,136.23,136.24,136.07,136.09,296260.0,135.412,135.4219,135.2529,135.2728,296260.0
2023-09-08 12:40:00,136.1,136.26,136.01,136.03,229032.0,135.2828,135.4418,135.1933,135.2132,229032.0
2023-09-08 12:50:00,136.03,136.23,135.92,136.22,206704.0,135.2132,135.412,135.1038,135.402,206704.0
2023-09-08 13:00:00,136.24,136.24,135.96,136.03,139127.0,135.4219,135.4219,135.1436,135.2132,139127.0
2023-09-08 13:10:00,136.04,136.3,135.92,136.28,175425.0,135.2231,135.4816,135.1038,135.4617,175425.0
2023-09-08 13:20:00,136.29,136.34,136.16,136.24,155570.0,135.4716,135.5213,135.3424,135.4219,155570.0
2023-09-08 13:30:00,136.24,136.39,136.13,136.33,209996.0,135.4219,135.571,135.3126,135.5114,209996.0
2023-09-08 13:40:00,136.34,136.52,136.27,136.44,373583.0,135.5213,135.7002,135.4517,135.6207,373583.0
2023-09-08 13:50:00,136.44,136.59,136.31,136.56,321909.0,135.6207,135.7698,135.4915,135.74,321909.0
2023-09-08 14:00:00,136.58,136.66,136.48,136.5,322696.0,135.7599,135.8394,135.6605,135.6804,322696.0
2023-09-08 14:10:00,136.5,136.5,136.02,136.12,390987.0,135.6804,135.6804,135.2032,135.3026,390987.0
2023-09-08 14:20:00,136.12,136.43,136.1,136.42,281318.0,135.3026,135.6108,135.2828,135.6008,281318.0
2023-09-08 14:30:00,136.41,136.53,136.18,136.19,336243.0,135.5909,135.7102,135.3623,135.3722,336243.0
2023-09-08 14:40:00,136.19,136.35,136.12,136.14,156349.0,135.3722,135.5313,135.3026,135.3225,156349.0
2023-09-08 14:50:00,136.15,136.21,135.93,135.97,225270.0,135.3325,135.3921,135.1138,135.1535,225270.0
2023-09-08 15:00:00,135.97,136.06,135.79,136.02,407596.0,135.1535,135.243,134.9746,135.2032,407596.0
2023-09-08 15:10:00,136.04,136.04,135.84,135.92,215345.0,135.2231,135.2231,135.0243,135.1038,215345.0
2023-09-08 15:20:00,135.91,135.94,135.73,135.79,245210.0,135.0939,135.1237,134.915,134.9746,245210.0
2023-09-08 15:30:00,135.79,135.94,135.72,135.93,355809.0,134.9746,135.1237,134.905,135.1138,355809.0
2023-09-08 15:40:00,135.94,136.18,135.92,136.13,476954.0,135.1237,135.3623,135.1038,135.3126,476954.0
2023-09-08 15:50:00,136.13,136.54,136.06,136.41,1595825.0,135.3126,135.7201,135.243,135.5909,1595825.0
2023-09-11 09:30:00,136.5,137.48,136.5,136.89,1190119.0,135.6804,136.6545,135.6804,136.068,1190119.0
2023-09-11 09:40:00,136.89,137.16,136.86,136.97,746984.0,136.068,136.3364,136.0382,136.1475,746984.0
2023-09-11 09:50:00,136.97,137.14,136.68,136.76,644877.0,136.1475,136.3165,135.8593,135.9388,644877.0
2023-09-11 10:00:00,136.76,137.08,136.63,136.82,374124.0,135.9388,136.2569,135.8096,135.9984,374124.0
2023-09-11 10:10:00,136.83,136.88,136.39,136.52,448158.0,136.0084,136.0581,135.571,135.7002,448158.0
2023-09-11 10:20:00,136.52,136.58,136.33,136.44,328183.0,135.7002,135.7599,135.5114,135.6207,328183.0
2023-09-11 10:30:00,136.45,136.46,135.78,135.84,453332.0,135.6307,135.6406,134.9647,135.0243,453332.0
2023-09-11 10:40:00,135.84,136.19,135.81,136.16,289635.0,135.0243,135.3722,134.9945,135.3424,289635.0
2023-09-11 10:50:00,136.15,136.26,135.84,135.91,367221.0,135.3325,135.4418,135.0243,135.0939,367221.0
2023-09-11 11:00:00,135.92,136.24,135.91,136.05,259261.0,135.1038,135.4219,135.0939,135.2331,259261.0
2023-09-11 11:10:00,136.03,136.27,135.95,136.19,203669.0,135.2132,135.4517,135.1337,135.3722,203669.0
2023-09-11 11:20:00,136.2,136.43,136.13,136.4,318290.0,135.3822,135.6108,135.3126,135.581,318290.0
2023-09-11 11:30:00,136.4,136.56,136.27,136.47,273610.0,135.581,135.74,135.4517,135.6505,273610.0
2023-09-11 11:40:00,136.46,136.52,135.98,136.03,309978.0,135.6406,135.7002,135.1635,135.2132,309978.0
2023-09-11 11:50:00,136.03,136.12,135.92,136.02,191299.0,135.2132,135.3026,135.1038,135.2032,191299.0
2023-09-11 12:00:00,136.02,136.13,135.95,136.05,199335.0,135.2032,135.3126,135.1337,135.2331,199335.0
2023-09-11 12:10:00,136.05,136.29,136.02,136.19,236303.0,135.2331,135.4716,135.2032,135.3722,236303.0
2023-09-11 12:20:00,136.17,136.53,136.07,136.53,280218.0,135.3523,135.7102,135.2529,135.7102,280218.0
2023-09-11 12:30:00,136.53,136.6,136.26,136.33,251162.0,135.7102,135.7798,135.4418,135.5114,251162.0
2023-09-11 12:40:00,136.33,136.58,136.29,136.57,137619.0,135.5114,135.7599,135.4716,135.7499,137619.0
2023-09-11 12:50:00,136.57,136.66,136.41,136.6,236508.0,135.7499,135.8394,135.5909,135.7798,236508.0
2023-09-11 13:00:00,136.6,136.77,136.49,136.72,241702.0,135.7798,135.9487,135.6704,135.899,241702.0
2023-09-11 13:10:00,136.73,136.8,136.59,136.73,135499.0,135.909,135.9786,135.7698,135.909,135499.0
2023-09-11 13:20:00,136.74,136.9,136.7,136.81,179543.0,135.9189,136.078,135.8792,135.9885,179543.0
2023-09-11 13:30:00,136.82,137.09,136.82,137.0,295685.0,135.9984,136.2668,135.9984,136.1774,295685.0
2023-09-11 13:40:00,137.0,137.07,136.94,137.02,223591.0,136.1774,136.2469,136.1177,136.1972,223591.0
2023-09-11 13:50:00,137.01,137.16,136.97,137.08,181269.0,136.1873,136.3364,136.1475,136.2569,181269.0
2023-09-11 14:00:00,137.09,137.1,136.77,136.83,292037.0,136.2668,136.2768,135.9487,136.0084,292037.0
2023-09-11 14:10:00,136.81,137.0,136.77,136.89,182903.0,135.9885,136.1774,135.9487,136.068,182903.0
2023-09-11 14:20:00,136.89,137.1,136.88,137.1,214283.0,136.068,136.2768,136.0581,136.2768,214283.0
2023-09-11 14:30:00,137.1,137.11,136.96,137.03,137884.0,136.2768,136.2867,136.1376,136.2072,137884.0
2023-09-11 14:40:00,137.03,137.03,136.8,136.94,187989.0,136.2072,136.2072,135.9786,136.1177,187989.0
2023-09-11 14:50:00,136.96,136.99,136.81,136.89,151919.0,136.1376,136.1674,135.9885,136.068,151919.0
2023-09-11 15:00:00,136.89,136.95,136.85,136.92,166245.0,136.068,136.1277,136.0283,136.0978,166245.0
2023-09-11 15:10:00,136.93,136.94,136.71,136.87,222788.0,136.1078,136.1177,135.8891,136.0481,222788.0
2023-09-11 15:20:00,136.86,137.07,136.86,137.06,228141.0,136.0382,136.2469,136.0382,136.237,228141.0
2023-09-11 15:30:00,137.07,137.16,137.01,137.14,242211.0,136.2469,136.3364,136.1873,136.3165,242211.0
2023-09-11 15:40:00,137.14,137.21,136.9,136.91,332218.0,136.3165,136.3861,136.078,136.0879,332218.0
2023-09-11 15:50:00,136.91,137.0,136.73,136.95,1140305.0,136.0879,136.1774,135.909,136.1277,1140305.0
2023-09-12 09:30:00,136.26,136.62,135.86,136.61,757186.0,135.4418,135.7996,135.0442,135.7897,757186.0
2023-09-12 09:40:00,136.62,136.88,136.26,136.44,422694.0,135.7996,136.0581,135.4418,135.6207,422694.0
2023-09-12 09:50:00,136.46,136.65,136.2,136.63,356023.0,135.6406,135.8295,135.3822,135.8096,356023.0
2023-09-12 10:00:00,136.63,136.63,136.03,136.26,387316.0,135.8096,135.8096,135.2132,135.4418,387316.0
2023-09-12 10:10:00,136.24,136.58,136.16,136.53,291762.0,135.4219,135.7599,135.3424,135.7102,291762.0
2023-09-12 10:20:00,136.53,136.53,135.88,136.0,396558.0,135.7102,135.7102,135.0641,135.1834,396558.0
2023-09-12 10:30:00,136.0,136.31,135.85,135.99,303400.0,135.1834,135.4915,135.0343,135.1734,303400.0
2023-09-12 10:40:00,135.97,136.23,135.89,136.06,303850.0,135.1535,135.412,135.074,135.243,303850.0
2023-09-12 10:50:00,136.07,136.08,135.77,135.78,294772.0,135.2529,135.2629,134.9547,134.9647,294772.0
2023-09-12 11:00:00,135.75,136.02,135.67,135.77,256337.0,134.9349,135.2032,134.8553,134.9547,256337.0
2023-09-12 11:10:00,135.76,135.76,135.46,135.68,324475.0,134.9448,134.9448,134.6466,134.8653,324475.0
2023-09-12 11:20:00,135.69,135.95,135.66,135.93,254790.0,134.8752,135.1337,134.8454,135.1138,254790.0
2023-09-12 11:30:00,135.93,136.16,135.88,135.9,315879.0,135.1138,135.3424,135.0641,135.084,315879.0
2023-09-12 11:40:00,135.9,136.0,135.82,135.87,213876.0,135.084,135.1834,135.0044,135.0541,213876.0
2023-09-12 11:50:00,135.87,135.91,135.72,135.82,232691.0,135.0541,135.0939,134.905,135.0044,232691.0
2023-09-12 12:00:00,135.83,135.96,135.71,135.93,171520.0,135.0144,135.1436,134.8951,135.1138,171520.0
2023-09-12 12:10:00,135.92,136.2,135.89,136.13,243398.0,135.1038,135.3822,135.074,135.3126,243398.0
2023-09-12 12:20:00,136.13,136.23,135.99,136.09,176353.0,135.3126,135.412,135.1734,135.2728,176353.0
2023-09-12 12:30:00,136.09,136.09,135.89,135.92,89156.0,135.2728,135.2728,135.074,135.1038,89156.0
2023-09-12 12:40:00,135.91,136.06,135.88,135.98,112368.0,135.0939,135.243,135.0641,135.1635,112368.0
2023-09-12 12:50:00,135.97,136.02,135.79,135.85,78507.0,135.1535,135.2032,134.9746,135.0343,78507.0
2023-09-12 13:00:00,135.85,136.0,135.76,135.84,102417.0,135.0343,135.1834,134.9448,135.0243,102417.0
2023-09-12 13:10:00,135.84,135.92,135.75,135.85,130183.0,135.0243,135.1038,134.9349,135.0343,130183.0
2023-09-12 13:20:00,135.85,136.19,135.85,136.09,216944.0,135.0343,135.3722,135.0343,135.2728,216944.0
2023-09-12 13:30:00,136.1,136.18,136.05,136.16,147323.0,135.2828,135.3623,135.2331,135.3424,147323.0
2023-09-12 13:40:00,136.16,136.2,135.63,135.76,295810.0,135.3424,135.3822,134.8156,134.9448,295810.0
2023-09-12 13:50:00,135.76,135.86,135.7,135.79,185090.0,134.9448,135.0442,134.8852,134.9746,185090.0
2023-09-12 14:00:00,135.77,135.89,135.64,135.86,238625.0,134.9547,135.074,134.8255,135.0442,238625.0
2023-09-12 14:10:00,135.86,136.07,135.8,135.94,235194.0,135.0442,135.2529,134.9846,135.1237,235194.0
2023-09-12 14:20:00,135.94,135.94,135.64,135.81,218237.0,135.1237,135.1237,134.8255,134.9945,218237.0
2023-09-12 14:30:00,135.81,135.95,135.73,135.75,164880.0,134.9945,135.1337,134.915,134.9349,164880.0
2023-09-12 14:40:00,135.75,135.77,135.49,135.58,216942.0,134.9349,134.9547,134.6764,134.7659,216942.0
2023-09-12 14:50:00,135.59,135.66,135.43,135.61,278762.0,134.7758,134.8454,134.6168,134.7957,278762.0
2023-09-12 15:00:00,135.62,135.62,135.33,135.35,192503.0,134.8056,134.8056,134.5174,134.5373,192503.0
2023-09-12 15:10:00,135.35,135.49,135.19,135.3,303059.0,134.5373,134.6764,134.3782,134.4876,303059.0
2023-09-12 15:20:00,135.3,135.4,135.28,135.3,201373.0,134.4876,134.587,134.4677,134.4876,201373.0
2023-09-12 15:30:00,135.3,135.46,135.25,135.34,265393.0,134.4876,134.6466,134.4379,134.5273,265393.0
2023-09-12 15:40:00,135.34,135.47,135.27,135.35,302356.0,134.5273,134.6565,134.4577,134.5373,302356.0
2023-09-12 15:50:00,135.34,135.41,135.23,135.35,1155198.0,134.5273,134.5969,134.418,134.5373,1155198.0
2023-09-13 09:30:00,135.09,135.19,134.47,134.91,875628.0,134.2788,134.3782,133.6625,134.0999,875628.0
2023-09-13 09:40:00,134.88,135.15,134.7,135.13,696686.0,134.0701,134.3385,133.8912,134.3186,696686.0
2023-09-13 09:50:00,135.14,135.15,134.46,134.9,368693.0,134.3285,134.3385,133.6526,134.09,368693.0
2023-09-13 10:00:00,134.9,134.93,134.21,134.33,317185.0,134.09,134.1198,133.4041,133.5234,317185.0
2023-09-13 10:10:00,134.32,134.43,134.15,134.39,343368.0,133.5134,133.6228,133.3445,133.583,343368.0
2023-09-13 10:20:00,134.36,135.42,134.35,135.35,404175.0,133.5532,134.6068,133.5433,134.5373,404175.0
2023-09-13 10:30:00,135.37,135.58,135.22,135.51,403731.0,134.5571,134.7659,134.408,134.6963,403731.0
2023-09-13 10:40:00,135.52,135.6,135.28,135.48,387036.0,134.7062,134.7858,134.4677,134.6665,387036.0
2023-09-13 10:50:00,135.48,135.72,135.31,135.31,384804.0,134.6665,134.905,134.4975,134.4975,384804.0
2023-09-13 11:00:00,135.31,135.64,135.31,135.48,293458.0,134.4975,134.8255,134.4975,134.6665,293458.0
2023-09-13 11:10:00,135.47,135.68,135.39,135.47,228724.0,134.6565,134.8653,134.577,134.6565,228724.0
2023-09-13 11:20:00,135.46,135.7,135.41,135.64,212085.0,134.6466,134.8852,134.5969,134.8255,212085.0
2023-09-13 11:30:00,135.64,135.71,135.37,135.39,200085.0,134.8255,134.8951,134.5571,134.577,200085.0
2023-09-13 11:40:00,135.38,135.59,135.24,135.47,174026.0,134.5671,134.7758,134.4279,134.6565,174026.0
2023-09-13 11:50:00,135.47,135.64,135.05,135.6,218840.0,134.6565,134.8255,134.2391,134.7858,218840.0
2023-09-13 12:00:00,135.61,135.67,135.54,135.62,215449.0,134.7957,134.8553,134.7261,134.8056,215449.0
2023-09-13 12:10:00,135.64,135.92,135.52,135.88,255727.0,134.8255,135.1038,134.7062,135.0641,255727.0
2023-09-13 12:20:00,135.89,136.16,135.89,136.12,357169.0,135.074,135.3424,135.074,135.3026,357169.0
2023-09-13 12:30:00,136.13,136.29,135.96,136.08,258901.0,135.3126,135.4716,135.1436,135.2629,258901.0
2023-09-13 12:40:00,136.09,136.09,135.81,135.99,243443.0,135.2728,135.2728,134.9945,135.1734,243443.0
2023-09-13 12:50:00,135.99,136.21,135.89,136.13,227168.0,135.1734,135.3921,135.074,135.3126,227168.0
2023-09-13 13:00:00,136.13,136.3,136.06,136.23,276133.0,135.3126,135.4816,135.243,135.412,276133.0
2023-09-13 13:10:00,136.23,136.56,136.22,136.44,328849.0,135.412,135.74,135.402,135.6207,328849.0
2023-09-13 13:20:00,136.44,136.47,136.11,136.13,229627.0,135.6207,135.6505,135.2927,135.3126,229627.0
2023-09-13 13:30:00,136.13,136.54,136.07,136.43,193680.0,135.3126,135.7201,135.2529,135.6108,193680.0
2023-09-13 13:40:00,136.43,136.65,136.42,136.51,274115.0,135.6108,135.8295,135.6008,135.6903,274115.0
2023-09-13 13:50:00,136.52,136.69,136.46,136.6,216627.0,135.7002,135.8692,135.6406,135.7798,216627.0
2023-09-13 14:00:00,136.59,136.67,136.37,136.59,252317.0,135.7698,135.8493,135.5511,135.7698,252317.0
2023-09-13 14:10:00,136.59,136.72,136.29,136.4,207335.0,135.7698,135.899,135.4716,135.581,207335.0
2023-09-13 14:20:00,136.39,136.46,136.19,136.44,242172.0,135.571,135.6406,135.3722,135.6207,242172.0
2023-09-13 14:30:00,136.44,136.45,136.21,136.3,168489.0,135.6207,135.6307,135.3921,135.4816,168489.0
2023-09-13 14:40:00,136.31,136.45,136.26,136.34,166365.0,135.4915,135.6307,135.4418,135.5213,166365.0
2023-09-13 14:50:00,136.34,136.46,136.03,136.43,301507.0,135.5213,135.6406,135.2132,135.6108,301507.0
2023-09-13 15:00:00,136.45,136.5,136.06,136.12,259507.0,135.6307,135.6804,135.243,135.3026,259507.0
2023-09-13 15:10:00,136.11,136.26,135.95,136.25,262837.0,135.2927,135.4418,135.1337,135.4319,262837.0
2023-09-13 15:20:00,136.25,136.5,136.2,136.47,227001.0,135.4319,135.6804,135.3822,135.6505,227001.0
2023-09-13 15:30:00,136.48,136.71,136.44,136.57,317987.0,135.6605,135.8891,135.6207,135.7499,317987.0
2023-09-13 15:40:00,136.56,136.63,136.39,136.61,324518.0,135.74,135.8096,135.571,135.7897,324518.0
2023-09-13 15:50:00,136.6,136.9,136.59,136.69,1345038.0,135.7798,136.078,135.7698,135.8692,1345038.0
2023-09-14 09:30:00,137.57,138.0,136.54,137.12,1297686.0,136.7439,137.1713,135.7201,136.2966,1297686.0
2023-09-14 09:40:00,137.11,137.58,137.04,137.28,536557.0,136.2867,136.7539,136.2171,136.4557,536557.0
2023-09-14 09:50:00,137.26,137.32,136.25,136.8,548565.0,136.4358,136.4954,135.4319,135.9786,548565.0
2023-09-14 10:00:00,136.81,136.87,136.45,136.54,367019.0,135.9885,136.0481,135.6307,135.7201,367019.0
2023-09-14 10:10:00,136.54,136.87,136.24,136.38,365887.0,135.7201,136.0481,135.4219,135.5611,365887.0
2023-09-14 10:20:00,136.37,137.1,136.29,136.95,358292.0,135.5511,136.2768,135.4716,136.1277,358292.0
2023-09-14 10:30:00,136.95,137.37,136.93,137.31,423488.0,136.1277,136.5451,136.1078,136.4855,423488.0
2023-09-14 10:40:00,137.32,137.86,137.31,137.84,618899.0,136.4954,137.0322,136.4855,137.0123,618899.0
2023-09-14 10:50:00,137.84,137.97,137.67,137.68,561605.0,137.0123,137.1415,136.8433,136.8533,561605.0
2023-09-14 11:00:00,137.68,138.25,137.65,138.12,694815.0,136.8533,137.4198,136.8234,137.2906,694815.0
2023-09-14 11:10:00,138.12,138.29,137.88,138.02,499993.0,137.2906,137.4596,137.0521,137.1912,499993.0
2023-09-14 11:20:00,138.0,138.06,137.78,137.83,413956.0,137.1713,137.231,136.9527,137.0024,413956.0
2023-09-14 11:30:00,137.82,138.09,137.81,137.9,364337.0,136.9924,137.2608,136.9825,137.0719,364337.0
2023-09-14 11:40:00,137.91,138.07,137.58,138.05,406019.0,137.0819,137.2409,136.7539,137.221,406019.0
2023-09-14 11:50:00,138.06,138.37,138.02,138.34,353342.0,137.231,137.5391,137.1912,137.5093,353342.0
2023-09-14 12:00:00,138.34,138.36,138.05,138.07,357191.0,137.5093,137.5292,137.221,137.2409,357191.0
2023-09-14 12:10:00,138.07,138.42,138.06,138.29,314113.0,137.2409,137.5888,137.231,137.4596,314113.0
2023-09-14 12:20:00,138.28,138.31,137.93,138.01,193788.0,137.4497,137.4795,137.1018,137.1813,193788.0
2023-09-14 12:30:00,138.0,138.18,137.84,138.07,195674.0,137.1713,137.3503,137.0123,137.2409,195674.0
2023-09-14 12:40:00,138.06,138.36,138.04,138.35,222047.0,137.231,137.5292,137.2111,137.5192,222047.0
2023-09-14 12:50:00,138.35,138.7,138.33,138.6,474422.0,137.5192,137.8671,137.4994,137.7677,474422.0
2023-09-14 13:00:00,138.6,138.6,138.42,138.47,255175.0,137.7677,137.7677,137.5888,137.6385,255175.0
2023-09-14 13:10:00,138.47,138.52,138.24,138.29,201405.0,137.6385,137.6882,137.4099,137.4596,201405.0
2023-09-14 13:20:00,138.29,138.43,138.18,138.32,235799.0,137.4596,137.5988,137.3503,137.4894,235799.0
2023-09-14 13:30:00,138.33,138.61,138.32,138.5,242009.0,137.4994,137.7777,137.4894,137.6683,242009.0
2023-09-14 13:40:00,138.5,138.57,138.43,138.46,224117.0,137.6683,137.7379,137.5988,137.6286,224117.0
2023-09-14 13:50:00,138.46,138.59,138.39,138.43,157829.0,137.6286,137.7578,137.559,137.5988,157829.0
2023-09-14 14:00:00,138.44,138.52,138.37,138.41,200061.0,137.6087,137.6882,137.5391,137.5789,200061.0
2023-09-14 14:10:00,138.41,138.48,138.32,138.32,219839.0,137.5789,137.6485,137.4894,137.4894,219839.0
2023-09-14 14:20:00,138.32,138.48,138.13,138.13,178590.0,137.4894,137.6485,137.3006,137.3006,178590.0
2023-09-14 14:30:00,138.12,138.3,138.05,138.3,243590.0,137.2906,137.4695,137.221,137.4695,243590.0
2023-09-14 14:40:00,138.3,138.38,138.13,138.38,271319.0,137.4695,137.5491,137.3006,137.5491,271319.0
2023-09-14 14:50:00,138.37,138.39,138.25,138.36,198596.0,137.5391,137.559,137.4198,137.5292,198596.0
2023-09-14 15:00:00,138.37,138.58,138.37,138.42,379656.0,137.5391,137.7479,137.5391,137.5888,379656.0
2023-09-14 15:10:00,138.42,138.55,138.27,138.31,414694.0,137.5888,137.718,137.4397,137.4795,414694.0
2023-09-14 15:20:00,138.31,138.4,138.08,138.12,315063.0,137.4795,137.5689,137.2509,137.2906,315063.0
2023-09-14 15:30:00,138.12,138.47,138.08,138.38,418102.0,137.2906,137.6385,137.2509,137.5491,418102.0
2023-09-14 15:40:00,138.38,138.45,138.28,138.39,436971.0,137.5491,137.6186,137.4497,137.559,436971.0
2023-09-14 15:50:00,138.39,138.5,137.97,138.11,1427569.0,137.559,137.6683,137.1415,137.2807,1427569.0
2023-09-15 09:30:00,138.0,138.52,137.48,137.5,5227789.0,137.1713,137.6882,136.6545,136.6743,5227789.0
2023-09-15 09:40:00,137.52,137.74,136.89,137.04,599637.0,136.6942,136.9129,136.068,136.2171,599637.0
2023-09-15 09:50:00,137.05,137.39,136.88,137.24,426221.0,136.2271,136.565,136.0581,136.4159,426221.0
2023-09-15 10:00:00,137.25,137.49,137.01,137.08,491885.0,136.4259,136.6644,136.1873,136.2569,491885.0
2023-09-15 10:10:00,137.09,137.45,136.99,137.4,391335.0,136.2668,136.6246,136.1674,136.575,391335.0
2023-09-15 10:20:00,137.38,137.67,137.29,137.64,365527.0,136.5551,136.8433,136.4656,136.8135,365527.0
2023-09-15 10:30:00,137.63,137.8,137.52,137.71,429984.0,136.8036,136.9725,136.6942,136.8831,429984.0
2023-09-15 10:40:00,137.71,137.73,137.38,137.49,459186.0,136.8831,136.903,136.5551,136.6644,459186.0
2023-09-15 10:50:00,137.49,137.49,137.0,137.02,457671.0,136.6644,136.6644,136.1774,136.1972,457671.0
2023-09-15 11:00:00,137.02,137.42,136.9,137.33,440112.0,136.1972,136.5948,136.078,136.5054,440112.0
2023-09-15 11:10:00,137.31,137.54,136.59,136.59,733220.0,136.4855,136.7141,135.7698,135.7698,733220.0
2023-09-15 11:20:00,136.58,137.24,136.48,137.22,339470.0,135.7599,136.4159,135.6605,136.396,339470.0
2023-09-15 11:30:00,137.21,137.31,137.07,137.17,239253.0,136.3861,136.4855,136.2469,136.3463,239253.0
2023-09-15 11:40:00,137.18,137.45,137.05,137.41,301769.0,136.3563,136.6246,136.2271,136.5849,301769.0
2023-09-15 11:50:00,137.41,137.42,136.97,137.21,348422.0,136.5849,136.5948,136.1475,136.3861,348422.0
2023-09-15 12:00:00,137.22,137.49,137.18,137.39,228069.0,136.396,136.6644,136.3563,136.565,228069.0
2023-09-15 12:10:00,137.41,137.47,137.21,137.4,228912.0,136.5849,136.6445,136.3861,136.575,228912.0
2023-09-15 12:20:00,137.39,137.51,137.32,137.39,190309.0,136.565,136.6843,136.4954,136.565,190309.0
2023-09-15 12:30:00,137.39,137.56,137.25,137.53,164321.0,136.565,136.734,136.4259,136.7042,164321.0
2023-09-15 12:40:00,137.53,137.65,137.48,137.6,176477.0,136.7042,136.8234,136.6545,136.7737,176477.0
2023-09-15 12:50:00,137.6,137.79,137.55,137.79,202078.0,136.7737,136.9626,136.724,136.9626,202078.0
2023-09-15 13:00:00,137.78,137.8,137.37,137.47,322771.0,136.9527,136.9725,136.5451,136.6445,322771.0
2023-09-15 13:10:00,137.47,137.54,137.16,137.21,206468.0,136.6445,136.7141,136.3364,136.3861,206468.0
2023-09-15 13:20:00,137.2,137.21,136.9,136.96,363577.0,136.3762,136.3861,136.078,136.1376,363577.0
2023-09-15 13:30:00,136.95,136.96,136.66,136.88,321095.0,136.1277,136.1376,135.8394,136.0581,321095.0
2023-09-15 13:40:00,136.88,137.06,136.73,137.01,284057.0,136.0581,136.237,135.909,136.1873,284057.0
2023-09-15 13:50:00,137.0,137.16,136.93,137.14,204673.0,136.1774,136.3364,136.1078,136.3165,204673.0
2023-09-15 14:00:00,137.14,137.27,136.98,137.14,273375.0,136.3165,136.4457,136.1575,136.3165,273375.0
2023-09-15 14:10:00,137.13,137.32,137.07,137.2,259947.0,136.3066,136.4954,136.2469,136.3762,259947.0
2023-09-15 14:20:00,137.19,137.22,136.85,136.92,385535.0,136.3662,136.396,136.0283,136.0978,385535.0
2023-09-15 14:30:00,136.92,137.22,136.86,137.15,385844.0,136.0978,136.396,136.0382,136.3265,385844.0
2023-09-15 14:40:00,137.16,137.2,137.0,137.08,251783.0,136.3364,136.3762,136.1774,136.2569,251783.0
2023-09-15 14:50:00,137.09,137.13,136.81,137.11,254514.0,136.2668,136.3066,135.9885,136.2867,254514.0
2023-09-15 15:00:00,137.11,137.11,136.93,137.06,252548.0,136.2867,136.2867,136.1078,136.237,252548.0
2023-09-15 15:10:00,137.06,137.38,137.02,137.33,289874.0,136.237,136.5551,136.1972,136.5054,289874.0
2023-09-15 15:20:00,137.33,137.33,137.13,137.26,277129.0,136.5054,136.5054,136.3066,136.4358,277129.0
2023-09-15 15:30:00,137.27,137.33,137.09,137.16,337751.0,136.4457,136.5054,136.2668,136.3364,337751.0
2023-09-15 15:40:00,137.15,137.31,137.03,137.15,363220.0,136.3265,136.4855,136.2072,136.3265,363220.0
2023-09-15 15:50:00,137.15,137.55,136.86,137.41,1897707.0,136.3265,136.724,136.0382,136.5849,1897707.0
2023-09-18 09:30:00,136.71,138.33,136.61,137.84,1317063.0,135.8891,137.4994,135.7897,137.0123,1317063.0
2023-09-18 09:40:00,137.84,138.08,137.4,138.07,546989.0,137.0123,137.2509,136.575,137.2409,546989.0
2023-09-18 09:50:00,138.07,138.6,138.02,138.55,608855.0,137.2409,137.7677,137.1912,137.718,608855.0
2023-09-18 10:00:00,138.55,138.85,138.3,138.76,779019.0,137.718,138.0162,137.4695,137.9268,779019.0
2023-09-18 10:10:00,138.75,139.05,138.62,138.9,784367.0,137.9168,138.215,137.7876,138.0659,784367.0
2023-09-18 10:20:00,138.88,139.16,138.8,138.95,626284.0,138.0461,138.3244,137.9665,138.1156,626284.0
2023-09-18 10:30:00,138.97,138.98,138.38,138.56,660218.0,138.1355,138.1455,137.5491,137.728,660218.0
2023-09-18 10:40:00,138.57,138.71,138.33,138.66,334348.0,137.7379,137.8771,137.4994,137.8274,334348.0
2023-09-18 10:50:00,138.65,138.83,138.24,138.53,274084.0,137.8174,137.9964,137.4099,137.6982,274084.0
2023-09-18 11:00:00,138.53,138.75,138.29,138.29,354450.0,137.6982,137.9168,137.4596,137.4596,354450.0
2023-09-18 11:10:00,138.29,138.62,138.13,138.58,325640.0,137.4596,137.7876,137.3006,137.7479,325640.0
2023-09-18 11:20:00,138.57,138.63,138.21,138.3,324032.0,137.7379,137.7976,137.3801,137.4695,324032.0
2023-09-18 11:30:00,138.3,138.65,138.26,138.52,364059.0,137.4695,137.8174,137.4298,137.6882,364059.0
2023-09-18 11:40:00,138.52,138.69,138.39,138.62,206794.0,137.6882,137.8572,137.559,137.7876,206794.0
2023-09-18 11:50:00,138.61,138.78,138.51,138.58,215014.0,137.7777,137.9467,137.6783,137.7479,215014.0
2023-09-18 12:00:00,138.59,138.67,138.23,138.25,325202.0,137.7578,137.8373,137.4,137.4198,325202.0
2023-09-18 12:10:00,138.25,138.43,138.18,138.42,256522.0,137.4198,137.5988,137.3503,137.5888,256522.0
2023-09-18 12:20:00,138.43,138.49,138.26,138.38,204897.0,137.5988,137.6584,137.4298,137.5491,204897.0
2023-09-18 12:30:00,138.39,138.51,138.28,138.31,186450.0,137.559,137.6783,137.4497,137.4795,186450.0
2023-09-18 12:40:00,138.31,138.31,138.01,138.13,322726.0,137.4795,137.4795,137.1813,137.3006,322726.0
2023-09-18 12:50:00,138.13,138.16,137.89,137.93,189483.0,137.3006,137.3304,137.062,137.1018,189483.0
2023-09-18 13:00:00,137.93,138.12,137.91,138.06,161958.0,137.1018,137.2906,137.0819,137.231,161958.0
2023-09-18 13:10:00,138.08,138.19,137.95,138.12,191477.0,137.2509,137.3602,137.1216,137.2906,191477.0
2023-09-18 13:20:00,138.12,138.25,138.03,138.13,220241.0,137.2906,137.4198,137.2012,137.3006,220241.0
2023-09-18 13:30:00,138.14,138.29,138.13,138.17,134237.0,137.3105,137.4596,137.3006,137.3403,134237.0
2023-09-18 13:40:00,138.17,138.19,138.01,138.16,152497.0,137.3403,137.3602,137.1813,137.3304,152497.0
2023-09-18 13:50:00,138.15,138.22,138.05,138.14,134745.0,137.3204,137.39,137.221,137.3105,134745.0
2023-09-18 14:00:00,138.14,138.32,138.06,138.21,144090.0,137.3105,137.4894,137.231,137.3801,144090.0
2023-09-18 14:10:00,138.22,138.39,138.17,138.32,124031.0,137.39,137.559,137.3403,137.4894,124031.0
2023-09-18 14:20:00,138.32,138.52,138.32,138.46,267380.0,137.4894,137.6882,137.4894,137.6286,267380.0
2023-09-18 14:30:00,138.46,138.68,138.43,138.43,215440.0,137.6286,137.8473,137.5988,137.5988,215440.0
2023-09-18 14:40:00,138.42,138.57,138.36,138.46,187117.0,137.5888,137.7379,137.5292,137.6286,187117.0
2023-09-18 14:50:00,138.45,138.45,138.11,138.39,283278.0,137.6186,137.6186,137.2807,137.559,283278.0
2023-09-18 15:00:00,138.39,138.62,138.31,138.53,315534.0,137.559,137.7876,137.4795,137.6982,315534.0
2023-09-18 15:10:00,138.53,138.59,138.39,138.41,240169.0,137.6982,137.7578,137.559,137.5789,240169.0
2023-09-18 15:20:00,138.41,138.49,138.31,138.48,208019.0,137.5789,137.6584,137.4795,137.6485,208019.0
2023-09-18 15:30:00,138.48,138.49,138.21,138.22,245148.0,137.6485,137.6584,137.3801,137.39,245148.0
2023-09-18 15:40:00,138.22,138.31,138.18,138.2,306380.0,137.39,137.4795,137.3503,137.3701,306380.0
2023-09-18 15:50:00,138.19,138.36,138.06,138.2,1197285.0,137.3602,137.5292,137.231,137.3701,1197285.0
2023-09-19 09:30:00,137.42,137.78,137.18,137.69,876669.0,136.5948,136.9527,136.3563,136.8632,876669.0
2023-09-19 09:40:00,137.69,138.41,137.52,138.02,597644.0,136.8632,137.5789,136.6942,137.1912,597644.0
2023-09-19 09:50:00,138.03,138.13,137.76,137.98,431415.0,137.2012,137.3006,136.9328,137.1515,431415.0
2023-09-19 10:00:00,137.96,138.02,137.53,137.62,463291.0,137.1316,137.1912,136.7042,136.7936,463291.0
2023-09-19 10:10:00,137.6,137.82,137.51,137.72,363897.0,136.7737,136.9924,136.6843,136.893,363897.0
2023-09-19 10:20:00,137.72,137.98,137.53,137.69,268352.0,136.893,137.1515,136.7042,136.8632,268352.0
2023-09-19 10:30:00,137.69,137.7,137.26,137.26,276974.0,136.8632,136.8731,136.4358,136.4358,276974.0
2023-09-19 10:40:00,137.25,137.61,137.14,137.45,259210.0,136.4259,136.7837,136.3165,136.6246,259210.0
2023-09-19 10:50:00,137.44,137.45,137.11,137.25,314540.0,136.6147,136.6246,136.2867,136.4259,314540.0
2023-09-19 11:00:00,137.24,137.38,137.19,137.34,284089.0,136.4159,136.5551,136.3662,136.5153,284089.0
2023-09-19 11:10:00,137.34,137.47,137.22,137.25,267507.0,136.5153,136.6445,136.396,136.4259,267507.0
2023-09-19 11:20:00,137.25,137.32,137.18,137.24,342540.0,136.4259,136.4954,136.3563,136.4159,342540.0
2023-09-19 11:30:00,137.22,137.34,137.17,137.26,267278.0,136.396,136.5153,136.3463,136.4358,267278.0
2023-09-19 11:40:00,137.28,137.31,136.95,136.98,264879.0,136.4557,136.4855,136.1277,136.1575,264879.0
2023-09-19 11:50:00,136.97,137.05,136.78,137.0,289982.0,136.1475,136.2271,135.9587,136.1774,289982.0
2023-09-19 12:00:00,137.0,137.0,136.62,136.76,260411.0,136.1774,136.1774,135.7996,135.9388,260411.0
2023-09-19 12:10:00,136.76,137.06,136.7,137.05,206134.0,135.9388,136.237,135.8792,136.2271,206134.0
2023-09-19 12:20:00,137.06,137.09,136.86,136.96,206355.0,136.237,136.2668,136.0382,136.1376,206355.0
2023-09-19 12:30:00,136.96,137.0,136.79,136.81,128406.0,136.1376,136.1774,135.9686,135.9885,128406.0
2023-09-19 12:40:00,136.8,136.97,136.66,136.79,159144.0,135.9786,136.1475,135.8394,135.9686,159144.0
2023-09-19 12:50:00,136.8,137.11,136.77,137.09,162352.0,135.9786,136.2867,135.9487,136.2668,162352.0
2023-09-19 13:00:00,137.09,137.44,137.04,137.41,209849.0,136.2668,136.6147,136.2171,136.5849,209849.0
2023-09-19 13:10:00,137.39,137.49,137.29,137.41,184966.0,136.565,136.6644,136.4656,136.5849,184966.0
2023-09-19 13:20:00,137.42,137.46,137.21,137.27,148639.0,136.5948,136.6346,136.3861,136.4457,148639.0
2023-09-19 13:30:00,137.28,137.54,137.27,137.48,136618.0,136.4557,136.7141,136.4457,136.6545,136618.0
2023-09-19 13:40:00,137.49,137.85,137.4,137.74,211831.0,136.6644,137.0222,136.575,136.9129,211831.0
2023-09-19 13:50:00,137.72,137.9,137.62,137.86,215845.0,136.893,137.0719,136.7936,137.0322,215845.0
2023-09-19 14:00:00,137.87,138.04,137.81,137.84,225259.0,137.0421,137.2111,136.9825,137.0123,225259.0
2023-09-19 14:10:00,137.84,137.86,137.59,137.72,164698.0,137.0123,137.0322,136.7638,136.893,164698.0
2023-09-19 14:20:00,137.72,137.85,137.65,137.76,102867.0,136.893,137.0222,136.8234,136.9328,102867.0
2023-09-19 14:30:00,137.76,138.14,137.74,137.96,229209.0,136.9328,137.3105,136.9129,137.1316,229209.0
2023-09-19 14:40:00,137.96,138.04,137.77,137.87,172728.0,137.1316,137.2111,136.9427,137.0421,172728.0
2023-09-19 14:50:00,137.87,137.89,137.62,137.62,202583.0,137.0421,137.062,136.7936,136.7936,202583.0
2023-09-19 15:00:00,137.63,137.72,137.54,137.7,153198.0,136.8036,136.893,136.7141,136.8731,153198.0
2023-09-19 15:10:00,137.71,137.79,137.59,137.71,175435.0,136.8831,136.9626,136.7638,136.8831,175435.0
2023-09-19 15:20:00,137.72,137.96,137.64,137.93,161782.0,136.893,137.1316,136.8135,137.1018,161782.0
2023-09-19 15:30:00,137.94,138.1,137.86,138.04,273283.0,137.1117,137.2707,137.0322,137.2111,273283.0
2023-09-19 15:40:00,138.03,138.21,138.03,138.17,396721.0,137.2012,137.3801,137.2012,137.3403,396721.0
2023-09-19 15:50:00,138.16,138.18,137.93,138.04,1224168.0,137.3304,137.3503,137.1018,137.2111,1224168.0
2023-09-20 09:30:00,138.08,138.08,137.35,137.59,1189534.0,137.2509,137.2509,136.5253,136.7638,1189534.0
2023-09-20 09:40:00,137.59,137.88,137.57,137.69,510241.0,136.7638,137.0521,136.7439,136.8632,510241.0
2023-09-20 09:50:00,137.69,137.78,137.33,137.35,476659.0,136.8632,136.9527,136.5054,136.5253,476659.0
2023-09-20 10:00:00,137.36,137.4,136.77,136.88,646086.0,136.5352,136.575,135.9487,136.0581,646086.0
2023-09-20 10:10:00,136.89,136.9,136.1,136.13,600487.0,136.068,136.078,135.2828,135.3126,600487.0
2023-09-20 10:20:00,136.12,136.5,136.03,136.48,506166.0,135.3026,135.6804,135.2132,135.6605,506166.0
2023-09-20 10:30:00,136.48,136.68,136.27,136.66,337091.0,135.6605,135.8593,135.4517,135.8394,337091.0
2023-09-20 10:40:00,136.67,136.68,136.34,136.41,415668.0,135.8493,135.8593,135.5213,135.5909,415668.0
2023-09-20 10:50:00,136.42,136.62,136.15,136.21,266821.0,135.6008,135.7996,135.3325,135.3921,266821.0
2023-09-20 11:00:00,136.21,136.28,135.9,136.25,624442.0,135.3921,135.4617,135.084,135.4319,624442.0
2023-09-20 11:10:00,136.26,136.29,135.6,135.61,383559.0,135.4418,135.4716,134.7858,134.7957,383559.0
2023-09-20 11:20:00,135.6,135.74,135.25,135.3,475206.0,134.7858,134.9249,134.4379,134.4876,475206.0
2023-09-20 11:30:00,135.29,135.65,135.23,135.54,397423.0,134.4776,134.8355,134.418,134.7261,397423.0
2023-09-20 11:40:00,135.54,135.9,135.48,135.85,462963.0,134.7261,135.084,134.6665,135.0343,462963.0
2023-09-20 11:50:00,135.84,135.99,135.8,135.91,274806.0,135.0243,135.1734,134.9846,135.0939,274806.0
2023-09-20 12:00:00,135.91,135.92,135.61,135.68,243961.0,135.0939,135.1038,134.7957,134.8653,243961.0
2023-09-20 12:10:00,135.68,135.9,135.66,135.77,219221.0,134.8653,135.084,134.8454,134.9547,219221.0
2023-09-20 12:20:00,135.77,135.82,135.66,135.76,205456.0,134.9547,135.0044,134.8454,134.9448,205456.0
2023-09-20 12:30:00,135.76,135.85,135.74,135.81,156620.0,134.9448,135.0343,134.9249,134.9945,156620.0
2023-09-20 12:40:00,135.8,135.85,135.65,135.82,191478.0,134.9846,135.0343,134.8355,135.0044,191478.0
2023-09-20 12:50:00,135.81,136.05,135.78,136.0,232664.0,134.9945,135.2331,134.9647,135.1834,232664.0
2023-09-20 13:00:00,136.0,136.1,135.92,136.03,231762.0,135.1834,135.2828,135.1038,135.2132,231762.0
2023-09-20 13:10:00,136.03,136.05,135.69,135.82,197739.0,135.2132,135.2331,134.8752,135.0044,197739.0
2023-09-20 13:20:00,135.81,135.95,135.81,135.82,153364.0,134.9945,135.1337,134.9945,135.0044,153364.0
2023-09-20 13:30:00,135.83,135.85,135.54,135.56,185453.0,135.0144,135.0343,134.7261,134.746,185453.0
2023-09-20 13:40:00,135.56,135.62,135.47,135.54,207680.0,134.746,134.8056,134.6565,134.7261,207680.0
2023-09-20 13:50:00,135.54,135.99,135.53,135.72,266527.0,134.7261,135.1734,134.7162,134.905,266527.0
2023-09-20 14:00:00,135.73,135.73,134.88,135.24,884556.0,134.915,134.915,134.0701,134.4279,884556.0
2023-09-20 14:10:00,135.24,135.45,135.08,135.32,452651.0,134.4279,134.6367,134.2689,134.5074,452651.0
2023-09-20 14:20:00,135.31,135.66,135.16,135.37,414683.0,134.4975,134.8454,134.3484,134.5571,414683.0
2023-09-20 14:30:00,135.36,135.97,135.28,135.7,573761.0,134.5472,135.1535,134.4677,134.8852,573761.0
2023-09-20 14:40:00,135.71,135.75,135.11,135.21,483976.0,134.8951,134.9349,134.2987,134.3981,483976.0
2023-09-20 14:50:00,135.21,135.59,135.09,135.32,537132.0,134.3981,134.7758,134.2788,134.5074,537132.0
2023-09-20 15:00:00,135.31,135.54,134.98,135.0,512165.0,134.4975,134.7261,134.1695,134.1894,512165.0
2023-09-20 15:10:00,135.0,135.07,134.31,134.36,616134.0,134.1894,134.2589,133.5035,133.5532,616134.0
2023-09-20 15:20:00,134.35,134.72,134.31,134.61,536611.0,133.5433,133.911,133.5035,133.8017,536611.0
2023-09-20 15:30:00,134.62,134.65,133.82,133.88,912434.0,133.8116,133.8415,133.0164,133.0761,912434.0
2023-09-20 15:40:00,133.89,134.07,133.85,134.05,883119.0,133.086,133.2649,133.0463,133.2451,883119.0
2023-09-20 15:50:00,134.04,134.14,133.62,133.72,2594846.0,133.2351,133.3345,132.8176,132.917,2594846.0
2023-09-21 09:30:00,131.44,131.69,130.7,131.49,2287601.0,130.6507,130.8992,129.9152,130.7004,2287601.0
2023-09-21 09:40:00,131.52,132.16,131.34,131.48,903897.0,130.7303,131.3664,130.5513,130.6905,903897.0
2023-09-21 09:50:00,131.48,131.49,130.88,131.12,796471.0,130.6905,130.7004,130.0941,130.3327,796471.0
2023-09-21 10:00:00,131.09,131.34,130.59,131.19,982088.0,130.3028,130.5513,129.8058,130.4022,982088.0
2023-09-21 10:10:00,131.19,131.36,130.62,131.16,996520.0,130.4022,130.5712,129.8357,130.3724,996520.0
2023-09-21 10:20:00,131.16,131.16,130.07,130.38,1018445.0,130.3724,130.3724,129.289,129.5971,1018445.0
2023-09-21 10:30:00,130.37,130.79,130.18,130.77,700159.0,129.5872,130.0046,129.3983,129.9848,700159.0
2023-09-21 10:40:00,130.76,130.98,130.45,130.63,520757.0,129.9748,130.1935,129.6667,129.8456,520757.0
2023-09-21 10:50:00,130.62,131.0,130.5,130.59,454095.0,129.8357,130.2134,129.7164,129.8058,454095.0
2023-09-21 11:00:00,130.6,130.94,130.6,130.81,323686.0,129.8158,130.1537,129.8158,130.0245,323686.0
2023-09-21 11:10:00,130.83,130.94,130.61,130.78,319318.0,130.0444,130.1537,129.8257,129.9947,319318.0
2023-09-21 11:20:00,130.78,130.95,130.56,130.76,283324.0,129.9947,130.1637,129.776,129.9748,283324.0
2023-09-21 11:30:00,130.76,131.09,130.71,130.97,352545.0,129.9748,130.3028,129.9251,130.1836,352545.0
2023-09-21 11:40:00,130.97,131.17,130.83,131.09,293197.0,130.1836,130.3824,130.0444,130.3028,293197.0
2023-09-21 11:50:00,131.09,131.22,130.95,130.97,302699.0,130.3028,130.4321,130.1637,130.1836,302699.0
2023-09-21 12:00:00,130.97,130.99,130.64,130.81,294713.0,130.1836,130.2034,129.8555,130.0245,294713.0
2023-09-21 12:10:00,130.8,130.82,130.62,130.68,353284.0,130.0146,130.0345,129.8357,129.8953,353284.0
2023-09-21 12:20:00,130.67,130.82,130.6,130.72,474785.0,129.8854,130.0345,129.8158,129.9351,474785.0
2023-09-21 12:30:00,130.72,131.42,130.68,131.17,841851.0,129.9351,130.6309,129.8953,130.3824,841851.0
2023-09-21 12:40:00,131.16,131.88,131.11,131.77,489447.0,130.3724,131.0881,130.3227,130.9788,489447.0
2023-09-21 12:50:00,131.77,131.98,131.57,131.68,397980.0,130.9788,131.1875,130.78,130.8893,397980.0
2023-09-21 13:00:00,131.68,132.05,131.63,132.01,326248.0,130.8893,131.2571,130.8396,131.2173,326248.0
2023-09-21 13:10:00,132.02,132.23,131.94,132.1,467300.0,131.2273,131.436,131.1477,131.3068,467300.0
2023-09-21 13:20:00,132.1,132.14,131.67,131.69,319054.0,131.3068,131.3465,130.8794,130.8992,319054.0
2023-09-21 13:30:00,131.68,131.99,131.65,131.87,188173.0,130.8893,131.1974,130.8595,131.0782,188173.0
2023-09-21 13:40:00,131.88,131.96,131.69,131.77,197644.0,131.0881,131.1676,130.8992,130.9788,197644.0
2023-09-21 13:50:00,131.77,131.88,131.73,131.81,188742.0,130.9788,131.0881,130.939,131.0185,188742.0
2023-09-21 14:00:00,131.83,131.89,131.55,131.56,211627.0,131.0384,131.098,130.7601,130.77,211627.0
2023-09-21 14:10:00,131.56,131.7,131.42,131.45,207985.0,130.77,130.9092,130.6309,130.6607,207985.0
2023-09-21 14:20:00,131.45,131.49,131.18,131.22,192629.0,130.6607,130.7004,130.3923,130.4321,192629.0
2023-09-21 14:30:00,131.22,131.34,131.06,131.25,302793.0,130.4321,130.5513,130.273,130.4619,302793.0
2023-09-21 14:40:00,131.25,131.35,131.11,131.12,278032.0,130.4619,130.5613,130.3227,130.3327,278032.0
2023-09-21 14:50:00,131.11,131.13,130.87,130.89,197633.0,130.3227,130.3426,130.0842,130.104,197633.0
2023-09-21 15:00:00,130.89,131.11,130.85,130.96,302770.0,130.104,130.3227,130.0643,130.1736,302770.0
2023-09-21 15:10:00,130.96,130.98,130.62,130.76,375124.0,130.1736,130.1935,129.8357,129.9748,375124.0
2023-09-21 15:20:00,130.76,130.87,130.64,130.71,387345.0,129.9748,130.0842,129.8555,129.9251,387345.0
2023-09-21 15:30:00,130.72,130.74,130.47,130.56,603486.0,129.9351,129.9549,129.6866,129.776,603486.0
2023-09-21 15:40:00,130.56,130.89,130.51,130.78,515711.0,129.776,130.104,129.7263,129.9947,515711.0
2023-09-21 15:50:00,130.78,130.78,130.37,130.43,2071521.0,129.9947,129.9947,129.5872,129.6468,2071521.0
2023-09-22 09:30:00,130.76,131.0,129.6,129.8,931648.0,129.9748,130.2134,128.8218,129.0206,931648.0
2023-09-22 09:40:00,129.81,130.91,129.77,130.7,613904.0,129.0305,130.1239,128.9908,129.9152,613904.0
2023-09-22 09:50:00,130.7,131.2,130.44,131.2,482526.0,129.9152,130.4122,129.6567,130.4122,482526.0
2023-09-22 10:00:00,131.21,131.37,130.95,131.15,431346.0,130.4221,130.5812,130.1637,130.3625,431346.0
2023-09-22 10:10:00,131.16,131.31,130.91,131.31,318372.0,130.3724,130.5215,130.1239,130.5215,318372.0
2023-09-22 10:20:00,131.3,131.54,131.18,131.41,333558.0,130.5116,130.7501,130.3923,130.6209,333558.0
2023-09-22 10:30:00,131.42,131.89,131.41,131.83,431120.0,130.6309,131.098,130.6209,131.0384,431120.0
2023-09-22 10:40:00,131.83,131.85,131.37,131.41,371504.0,131.0384,131.0583,130.5812,130.6209,371504.0
2023-09-22 10:50:00,131.41,131.84,131.35,131.77,367594.0,130.6209,131.0483,130.5613,130.9788,367594.0
2023-09-22 11:00:00,131.77,132.03,131.61,131.78,390307.0,130.9788,131.2372,130.8197,130.9887,390307.0
2023-09-22 11:10:00,131.77,131.81,131.48,131.51,296257.0,130.9788,131.0185,130.6905,130.7203,296257.0
2023-09-22 11:20:00,131.52,131.75,131.45,131.73,231160.0,130.7303,130.9589,130.6607,130.939,231160.0
2023-09-22 11:30:00,131.74,131.79,131.56,131.79,184068.0,130.9489,130.9986,130.77,130.9986,184068.0
2023-09-22 11:40:00,131.78,131.78,131.53,131.54,197149.0,130.9887,130.9887,130.7402,130.7501,197149.0
2023-09-22 11:50:00,131.54,131.67,131.37,131.41,249659.0,130.7501,130.8794,130.5812,130.6209,249659.0
2023-09-22 12:00:00,131.4,131.59,131.35,131.55,209522.0,130.611,130.7998,130.5613,130.7601,209522.0
2023-09-22 12:10:00,131.55,131.78,131.43,131.74,234202.0,130.7601,130.9887,130.6408,130.9489,234202.0
2023-09-22 12:20:00,131.73,131.91,131.66,131.67,210088.0,130.939,131.1179,130.8694,130.8794,210088.0
2023-09-22 12:30:00,131.69,131.8,131.62,131.76,182394.0,130.8992,131.0086,130.8297,130.9688,182394.0
2023-09-22 12:40:00,131.77,131.88,131.73,131.81,200933.0,130.9788,131.0881,130.939,131.0185,200933.0
2023-09-22 12:50:00,131.81,131.88,131.71,131.77,161410.0,131.0185,131.0881,130.9191,130.9788,161410.0
2023-09-22 13:00:00,131.77,131.79,131.56,131.58,142113.0,130.9788,130.9986,130.77,130.7899,142113.0
2023-09-22 13:10:00,131.58,131.71,131.35,131.39,171343.0,130.7899,130.9191,130.5613,130.601,171343.0
2023-09-22 13:20:00,131.39,131.4,131.04,131.08,277106.0,130.601,130.611,130.2531,130.2929,277106.0
2023-09-22 13:30:00,131.08,131.19,130.89,130.95,195848.0,130.2929,130.4022,130.104,130.1637,195848.0
2023-09-22 13:40:00,130.95,131.04,130.82,130.89,178392.0,130.1637,130.2531,130.0345,130.104,178392.0
2023-09-22 13:50:00,130.89,131.05,130.8,130.89,241705.0,130.104,130.2631,130.0146,130.104,241705.0
2023-09-22 14:00:00,130.88,130.96,130.58,130.64,339478.0,130.0941,130.1736,129.7959,129.8555,339478.0
2023-09-22 14:10:00,130.63,130.63,130.13,130.27,430891.0,129.8456,129.8456,129.3486,129.4878,430891.0
2023-09-22 14:20:00,130.27,130.58,130.26,130.34,377953.0,129.4878,129.7959,129.4778,129.5573,377953.0
2023-09-22 14:30:00,130.34,130.54,130.21,130.38,253300.0,129.5573,129.7561,129.4281,129.5971,253300.0
2023-09-22 14:40:00,130.38,130.59,130.34,130.59,232705.0,129.5971,129.8058,129.5573,129.8058,232705.0
2023-09-22 14:50:00,130.59,130.76,130.49,130.69,234704.0,129.8058,129.9748,129.7064,129.9052,234704.0
2023-09-22 15:00:00,130.69,131.43,130.65,131.43,372675.0,129.9052,130.6408,129.8655,130.6408,372675.0
2023-09-22 15:10:00,131.43,131.46,131.17,131.33,338010.0,130.6408,130.6706,130.3824,130.5414,338010.0
2023-09-22 15:20:00,131.34,131.38,131.12,131.13,338045.0,130.5513,130.5911,130.3327,130.3426,338045.0
2023-09-22 15:30:00,131.14,131.23,130.91,130.97,362355.0,130.3525,130.442,130.1239,130.1836,362355.0
2023-09-22 15:40:00,130.97,131.02,130.4,130.46,576499.0,130.1836,130.2333,129.617,129.6766,576499.0
2023-09-22 15:50:00,130.45,130.45,130.05,130.23,1509486.0,129.6667,129.6667,129.2691,129.448,1509486.0
2023-09-25 09:30:00,129.77,130.0,128.96,129.92,1568476.0,128.9908,129.2194,128.1856,129.1399,1568476.0
2023-09-25 09:40:00,129.91,130.05,129.65,129.83,541975.0,129.1299,129.2691,128.8715,129.0504,541975.0
2023-09-25 09:50:00,129.81,130.01,129.66,129.96,602605.0,129.0305,129.2293,128.8814,129.1796,602605.0
2023-09-25 10:00:00,129.97,130.29,129.92,130.09,483528.0,129.1896,129.5076,129.1399,129.3088,483528.0
2023-09-25 10:10:00,130.08,130.44,130.07,130.14,316631.0,129.2989,129.6567,129.289,129.3585,316631.0
2023-09-25 10:20:00,130.15,130.24,129.71,129.88,258988.0,129.3685,129.4579,128.9311,129.1001,258988.0
2023-09-25 10:30:00,129.86,130.34,129.84,130.23,280543.0,129.0802,129.5573,129.0603,129.448,280543.0
2023-09-25 10:40:00,130.23,130.44,130.07,130.08,357216.0,129.448,129.6567,129.289,129.2989,357216.0
2023-09-25 10:50:00,130.08,130.08,129.72,129.8,320988.0,129.2989,129.2989,128.9411,129.0206,320988.0
2023-09-25 11:00:00,129.8,130.39,129.77,130.37,304753.0,129.0206,129.607,128.9908,129.5872,304753.0
2023-09-25 11:10:00,130.38,130.77,130.31,130.7,414563.0,129.5971,129.9848,129.5275,129.9152,414563.0
2023-09-25 11:20:00,130.69,130.73,130.47,130.54,270593.0,129.9052,129.945,129.6866,129.7561,270593.0
2023-09-25 11:30:00,130.55,130.65,130.43,130.46,270912.0,129.7661,129.8655,129.6468,129.6766,270912.0
2023-09-25 11:40:00,130.45,130.74,130.38,130.59,175084.0,129.6667,129.9549,129.5971,129.8058,175084.0
2023-09-25 11:50:00,130.59,130.72,130.47,130.58,199822.0,129.8058,129.9351,129.6866,129.7959,199822.0
2023-09-25 12:00:00,130.59,130.64,130.42,130.42,137824.0,129.8058,129.8555,129.6369,129.6369,137824.0
2023-09-25 12:10:00,130.41,130.75,130.39,130.7,175969.0,129.6269,129.9649,129.607,129.9152,175969.0
2023-09-25 12:20:00,130.71,130.85,130.65,130.72,152659.0,129.9251,130.0643,129.8655,129.9351,152659.0
2023-09-25 12:30:00,130.73,130.78,130.4,130.44,122499.0,129.945,129.9947,129.617,129.6567,122499.0
2023-09-25 12:40:00,130.43,130.54,130.26,130.35,152540.0,129.6468,129.7561,129.4778,129.5673,152540.0
2023-09-25 12:50:00,130.35,130.5,130.15,130.49,151025.0,129.5673,129.7164,129.3685,129.7064,151025.0
2023-09-25 13:00:00,130.49,130.76,130.44,130.76,172774.0,129.7064,129.9748,129.6567,129.9748,172774.0
2023-09-25 13:10:00,130.76,130.85,130.7,130.8,205558.0,129.9748,130.0643,129.9152,130.0146,205558.0
2023-09-25 13:20:00,130.81,130.84,130.39,130.54,239505.0,130.0245,130.0543,129.607,129.7561,239505.0
2023-09-25 13:30:00,130.54,130.68,130.33,130.67,201687.0,129.7561,129.8953,129.5474,129.8854,201687.0
2023-09-25 13:40:00,130.66,130.67,130.41,130.64,160065.0,129.8754,129.8854,129.6269,129.8555,160065.0
2023-09-25 13:50:00,130.62,130.79,130.58,130.79,160634.0,129.8357,130.0046,129.7959,130.0046,160634.0
2023-09-25 14:00:00,130.8,130.84,130.72,130.75,212987.0,130.0146,130.0543,129.9351,129.9649,212987.0
2023-09-25 14:10:00,130.73,130.9,130.7,130.81,176150.0,129.945,130.114,129.9152,130.0245,176150.0
2023-09-25 14:20:00,130.8,130.84,130.63,130.72,170577.0,130.0146,130.0543,129.8456,129.9351,170577.0
2023-09-25 14:30:00,130.72,131.02,130.65,130.88,226989.0,129.9351,130.2333,129.8655,130.0941,226989.0
2023-09-25 14:40:00,130.88,130.98,130.7,130.76,209281.0,130.0941,130.1935,129.9152,129.9748,209281.0
2023-09-25 14:50:00,130.75,130.82,130.51,130.58,267542.0,129.9649,130.0345,129.7263,129.7959,267542.0
2023-09-25 15:00:00,130.58,130.63,130.27,130.31,251943.0,129.7959,129.8456,129.4878,129.5275,251943.0
2023-09-25 15:10:00,130.3,130.79,130.28,130.79,242051.0,129.5176,130.0046,129.4977,130.0046,242051.0
2023-09-25 15:20:00,130.78,130.8,130.5,130.72,233179.0,129.9947,130.0146,129.7164,129.9351,233179.0
2023-09-25 15:30:00,130.71,130.97,130.61,130.96,263348.0,129.9251,130.1836,129.8257,130.1736,263348.0
2023-09-25 15:40:00,130.96,130.98,130.71,130.84,391048.0,130.1736,130.1935,129.9251,130.0543,391048.0
2023-09-25 15:50:00,130.83,131.17,130.69,131.14,1234580.0,130.0444,130.3824,129.9052,130.3525,1234580.0
2023-09-26 09:30:00,129.8,130.37,129.16,129.41,1094970.0,129.0206,129.5872,128.3844,128.6329,1094970.0
2023-09-26 09:40:00,129.4,129.63,128.65,128.67,753941.0,128.623,128.8516,127.8775,127.8974,753941.0
2023-09-26 09:50:00,128.67,128.74,128.24,128.27,911020.0,127.8974,127.967,127.47,127.4998,911020.0
2023-09-26 10:00:00,128.27,128.46,128.08,128.13,659964.0,127.4998,127.6886,127.3109,127.3606,659964.0
2023-09-26 10:10:00,128.13,128.17,127.53,127.85,883373.0,127.3606,127.4004,126.7642,127.0823,883373.0
2023-09-26 10:20:00,127.86,128.02,127.7,127.97,615666.0,127.0922,127.2513,126.9332,127.2016,615666.0
2023-09-26 10:30:00,127.95,128.09,127.72,127.95,372879.0,127.1817,127.3209,126.9531,127.1817,372879.0
2023-09-26 10:40:00,127.95,128.38,127.84,127.85,501101.0,127.1817,127.6091,127.0724,127.0823,501101.0
2023-09-26 10:50:00,127.85,127.88,127.58,127.69,449874.0,127.0823,127.1121,126.8139,126.9233,449874.0
2023-09-26 11:00:00,127.68,127.82,127.4,127.6,442673.0,126.9133,127.0525,126.635,126.8338,442673.0
2023-09-26 11:10:00,127.59,127.7,127.47,127.62,236397.0,126.8239,126.9332,126.7046,126.8537,236397.0
2023-09-26 11:20:00,127.63,127.74,127.23,127.25,425758.0,126.8636,126.973,126.466,126.4859,425758.0
2023-09-26 11:30:00,127.24,127.79,127.22,127.76,421041.0,126.476,127.0227,126.4561,126.9928,421041.0
2023-09-26 11:40:00,127.75,127.86,127.52,127.64,211925.0,126.9829,127.0922,126.7543,126.8736,211925.0
2023-09-26 11:50:00,127.64,127.66,127.35,127.53,331479.0,126.8736,126.8934,126.5853,126.7642,331479.0
2023-09-26 12:00:00,127.52,127.86,127.46,127.8,190776.0,126.7543,127.0922,126.6946,127.0326,190776.0
2023-09-26 12:10:00,127.79,127.94,127.77,127.86,234228.0,127.0227,127.1718,127.0028,127.0922,234228.0
2023-09-26 12:20:00,127.87,128.18,127.78,128.15,276469.0,127.1022,127.4103,127.0127,127.3805,276469.0
2023-09-26 12:30:00,128.15,128.47,128.05,128.37,313539.0,127.3805,127.6986,127.2811,127.5992,313539.0
2023-09-26 12:40:00,128.37,128.5,128.25,128.31,220657.0,127.5992,127.7284,127.4799,127.5395,220657.0
2023-09-26 12:50:00,128.3,128.47,128.26,128.37,244226.0,127.5296,127.6986,127.4898,127.5992,244226.0
2023-09-26 13:00:00,128.37,128.48,128.07,128.44,347000.0,127.5992,127.7085,127.301,127.6688,347000.0
2023-09-26 13:10:00,128.45,128.57,128.28,128.34,218723.0,127.6787,127.798,127.5097,127.5694,218723.0
2023-09-26 13:20:00,128.34,128.47,128.19,128.21,224219.0,127.5694,127.6986,127.4203,127.4401,224219.0
2023-09-26 13:30:00,128.21,128.36,128.06,128.16,256303.0,127.4401,127.5892,127.291,127.3904,256303.0
2023-09-26 13:40:00,128.16,128.27,127.98,128.01,207177.0,127.3904,127.4998,127.2115,127.2413,207177.0
2023-09-26 13:50:00,128.01,128.48,128.01,128.47,220554.0,127.2413,127.7085,127.2413,127.6986,220554.0
2023-09-26 14:00:00,128.45,128.45,128.22,128.34,225661.0,127.6787,127.6787,127.4501,127.5694,225661.0
2023-09-26 14:10:00,128.34,128.4,128.12,128.12,263513.0,127.5694,127.629,127.3507,127.3507,263513.0
2023-09-26 14:20:00,128.13,128.36,128.09,128.21,154260.0,127.3606,127.5892,127.3209,127.4401,154260.0
2023-09-26 14:30:00,128.2,128.38,128.03,128.06,161067.0,127.4302,127.6091,127.2612,127.291,161067.0
2023-09-26 14:40:00,128.06,128.25,128.0,128.22,210769.0,127.291,127.4799,127.2314,127.4501,210769.0
2023-09-26 14:50:00,128.23,128.29,128.06,128.26,291596.0,127.46,127.5197,127.291,127.4898,291596.0
2023-09-26 15:00:00,128.25,128.35,128.1,128.27,336442.0,127.4799,127.5793,127.3308,127.4998,336442.0
2023-09-26 15:10:00,128.28,128.42,128.08,128.22,424917.0,127.5097,127.6489,127.3109,127.4501,424917.0
2023-09-26 15:20:00,128.22,128.36,128.07,128.27,319934.0,127.4501,127.5892,127.301,127.4998,319934.0
2023-09-26 15:30:00,128.28,128.33,128.14,128.3,403874.0,127.5097,127.5594,127.3706,127.5296,403874.0
2023-09-26 15:40:00,128.3,128.49,128.19,128.31,501225.0,127.5296,127.7185,127.4203,127.5395,501225.0
2023-09-26 15:50:00,128.32,128.68,128.29,128.57,1750209.0,127.5495,127.9073,127.5197,127.798,1750209.0
2023-09-27 09:30:00,128.6,129.75,128.55,129.74,1114033.0,127.8278,128.9709,127.7781,128.9609,1114033.0
2023-09-27 09:40:00,129.74,130.02,129.52,129.65,802303.0,128.9609,129.2393,128.7423,128.8715,802303.0
2023-09-27 09:50:00,129.66,129.99,129.49,129.65,478278.0,128.8814,129.2094,128.7124,128.8715,478278.0
2023-09-27 10:00:00,129.66,129.77,128.86,129.05,344043.0,128.8814,128.9908,128.0862,128.2751,344043.0
2023-09-27 10:10:00,129.05,129.15,128.79,129.07,292121.0,128.2751,128.3745,128.0167,128.295,292121.0
2023-09-27 10:20:00,129.09,129.65,129.09,129.46,286201.0,128.3148,128.8715,128.3148,128.6826,286201.0
2023-09-27 10:30:00,129.46,129.51,129.18,129.25,388856.0,128.6826,128.7323,128.4043,128.4739,388856.0
2023-09-27 10:40:00,129.25,129.43,128.96,129.35,247607.0,128.4739,128.6528,128.1856,128.5733,247607.0
2023-09-27 10:50:00,129.35,129.36,128.93,129.18,315741.0,128.5733,128.5832,128.1558,128.4043,315741.0
2023-09-27 11:00:00,129.18,129.55,129.15,129.46,372242.0,128.4043,128.7721,128.3745,128.6826,372242.0
2023-09-27 11:10:00,129.48,129.59,129.25,129.27,193265.0,128.7025,128.8118,128.4739,128.4938,193265.0
2023-09-27 11:20:00,129.27,129.56,129.23,129.48,231512.0,128.4938,128.782,128.454,128.7025,231512.0
2023-09-27 11:30:00,129.49,129.59,129.26,129.27,211486.0,128.7124,128.8118,128.4838,128.4938,211486.0
2023-09-27 11:40:00,129.27,129.42,129.11,129.26,262069.0,128.4938,128.6429,128.3347,128.4838,262069.0
2023-09-27 11:50:00,129.26,129.62,129.25,129.49,255387.0,128.4838,128.8417,128.4739,128.7124,255387.0
2023-09-27 12:00:00,129.47,129.49,129.06,129.08,240887.0,128.6926,128.7124,128.285,128.3049,240887.0
2023-09-27 12:10:00,129.08,129.37,129.07,129.25,221947.0,128.3049,128.5932,128.295,128.4739,221947.0
2023-09-27 12:20:00,129.24,129.59,129.23,129.54,281630.0,128.4639,128.8118,128.454,128.7621,281630.0
2023-09-27 12:30:00,129.55,129.68,129.4,129.52,273721.0,128.7721,128.9013,128.623,128.7423,273721.0
2023-09-27 12:40:00,129.52,129.79,129.44,129.68,309805.0,128.7423,129.0106,128.6627,128.9013,309805.0
2023-09-27 12:50:00,129.66,129.76,129.55,129.63,192457.0,128.8814,128.9808,128.7721,128.8516,192457.0
2023-09-27 13:00:00,129.64,129.91,129.62,129.73,319574.0,128.8615,129.1299,128.8417,128.951,319574.0
2023-09-27 13:10:00,129.72,129.77,129.41,129.58,300422.0,128.9411,128.9908,128.6329,128.8019,300422.0
2023-09-27 13:20:00,129.58,129.62,129.28,129.3,281495.0,128.8019,128.8417,128.5037,128.5236,281495.0
2023-09-27 13:30:00,129.27,129.44,129.11,129.11,191706.0,128.4938,128.6627,128.3347,128.3347,191706.0
2023-09-27 13:40:00,129.12,129.26,128.8,129.18,316841.0,128.3447,128.4838,128.0266,128.4043,316841.0
2023-09-27 13:50:00,129.18,129.25,129.02,129.09,246200.0,128.4043,128.4739,128.2453,128.3148,246200.0
2023-09-27 14:00:00,129.09,129.14,128.78,128.84,228447.0,128.3148,128.3645,128.0067,128.0664,228447.0
2023-09-27 14:10:00,128.83,129.2,128.74,129.0,216541.0,128.0564,128.4242,127.967,128.2254,216541.0
2023-09-27 14:20:00,128.99,129.55,128.95,129.51,234094.0,128.2154,128.7721,128.1757,128.7323,234094.0
2023-09-27 14:30:00,129.52,130.04,129.52,130.02,371436.0,128.7423,129.2591,128.7423,129.2393,371436.0
2023-09-27 14:40:00,130.02,130.38,129.9,130.17,370341.0,129.2393,129.5971,129.12,129.3884,370341.0
2023-09-27 14:50:00,130.18,130.35,130.09,130.19,283626.0,129.3983,129.5673,129.3088,129.4082,283626.0
2023-09-27 15:00:00,130.2,130.73,130.14,130.68,364859.0,129.4182,129.945,129.3585,129.8953,364859.0
2023-09-27 15:10:00,130.7,130.85,130.53,130.6,470808.0,129.9152,130.0643,129.7462,129.8158,470808.0
2023-09-27 15:20:00,130.61,130.9,130.55,130.56,466839.0,129.8257,130.114,129.7661,129.776,466839.0
2023-09-27 15:30:00,130.57,130.85,130.46,130.53,541880.0,129.786,130.0643,129.6766,129.7462,541880.0
2023-09-27 15:40:00,130.52,130.53,129.93,130.19,654490.0,129.7363,129.7462,129.1498,129.4082,654490.0
2023-09-27 15:50:00,130.19,130.62,130.1,130.59,1510326.0,129.4082,129.8357,129.3188,129.8058,1510326.0
2023-09-28 09:30:00,129.82,130.72,129.79,130.25,923577.0,129.0405,129.9351,129.0106,129.4679,923577.0
2023-09-28 09:40:00,130.26,130.57,129.82,130.2,639942.0,129.4778,129.786,129.0405,129.4182,639942.0
2023-09-28 09:50:00,130.2,130.74,130.17,130.5,473971.0,129.4182,129.9549,129.3884,129.7164,473971.0
2023-09-28 10:00:00,130.47,130.92,130.29,130.85,396032.0,129.6866,130.1339,129.5076,130.0643,396032.0
2023-09-28 10:10:00,130.82,131.05,130.52,130.9,380438.0,130.0345,130.2631,129.7363,130.114,380438.0
2023-09-28 10:20:00,130.9,131.15,130.77,130.81,241069.0,130.114,130.3625,129.9848,130.0245,241069.0
2023-09-28 10:30:00,130.81,130.9,130.39,130.88,340000.0,130.0245,130.114,129.607,130.0941,340000.0
2023-09-28 10:40:00,130.87,131.42,130.77,131.33,429396.0,130.0842,130.6309,129.9848,130.5414,429396.0
2023-09-28 10:50:00,131.31,131.38,131.02,131.14,330895.0,130.5215,130.5911,130.2333,130.3525,330895.0
2023-09-28 11:00:00,131.13,131.19,130.86,131.03,367260.0,130.3426,130.4022,130.0742,130.2432,367260.0
2023-09-28 11:10:00,131.04,131.42,130.86,131.34,280798.0,130.2531,130.6309,130.0742,130.5513,280798.0
2023-09-28 11:20:00,131.35,131.77,131.23,131.77,384254.0,130.5613,130.9788,130.442,130.9788,384254.0
2023-09-28 11:30:00,131.77,132.02,131.74,131.94,449500.0,130.9788,131.2273,130.9489,131.1477,449500.0
2023-09-28 11:40:00,131.93,132.31,131.92,132.28,442780.0,131.1378,131.5155,131.1279,131.4857,442780.0
2023-09-28 11:50:00,132.28,132.65,132.28,132.55,570966.0,131.4857,131.8535,131.4857,131.7541,570966.0
2023-09-28 12:00:00,132.56,132.92,132.5,132.55,655781.0,131.764,132.1219,131.7044,131.7541,655781.0
2023-09-28 12:10:00,132.55,132.97,132.54,132.96,403578.0,131.7541,132.1716,131.7441,132.1616,403578.0
2023-09-28 12:20:00,132.94,133.3,132.84,133.2,414638.0,132.1417,132.4996,132.0423,132.4002,414638.0
2023-09-28 12:30:00,133.21,133.28,132.94,133.06,311150.0,132.4101,132.4797,132.1417,132.261,311150.0
2023-09-28 12:40:00,133.06,133.24,132.86,132.86,251381.0,132.261,132.4399,132.0622,132.0622,251381.0
2023-09-28 12:50:00,132.86,132.95,132.65,132.77,274798.0,132.0622,132.1517,131.8535,131.9728,274798.0
2023-09-28 13:00:00,132.78,132.93,132.45,132.85,298670.0,131.9827,132.1318,131.6547,132.0523,298670.0
2023-09-28 13:10:00,132.85,132.95,132.74,132.76,218580.0,132.0523,132.1517,131.9429,131.9628,218580.0
2023-09-28 13:20:00,132.76,133.0,132.64,132.65,214534.0,131.9628,132.2014,131.8435,131.8535,214534.0
2023-09-28 13:30:00,132.66,132.68,132.42,132.5,303775.0,131.8634,131.8833,131.6249,131.7044,303775.0
2023-09-28 13:40:00,132.54,132.62,132.26,132.47,274586.0,131.7441,131.8237,131.4658,131.6746,274586.0
2023-09-28 13:50:00,132.46,132.55,132.26,132.33,269829.0,131.6646,131.7541,131.4658,131.5354,269829.0
2023-09-28 14:00:00,132.33,132.39,132.08,132.35,212164.0,131.5354,131.595,131.2869,131.5553,212164.0
2023-09-28 14:10:00,132.36,132.74,132.24,132.62,275454.0,131.5652,131.9429,131.4459,131.8237,275454.0
2023-09-28 14:20:00,132.62,132.8,132.46,132.74,263220.0,131.8237,132.0026,131.6646,131.9429,263220.0
2023-09-28 14:30:00,132.74,132.76,132.09,132.2,241767.0,131.9429,131.9628,131.2968,131.4062,241767.0
2023-09-28 14:40:00,132.19,132.32,131.87,131.87,300557.0,131.3962,131.5255,131.0782,131.0782,300557.0
2023-09-28 14:50:00,131.88,132.26,131.86,132.26,280457.0,131.0881,131.4658,131.0682,131.4658,280457.0
2023-09-28 15:00:00,132.26,132.44,132.21,132.38,210256.0,131.4658,131.6447,131.4161,131.5851,210256.0
2023-09-28 15:10:00,132.39,132.69,132.36,132.61,241127.0,131.595,131.8932,131.5652,131.8137,241127.0
2023-09-28 15:20:00,132.61,132.76,132.58,132.72,233290.0,131.8137,131.9628,131.7839,131.9231,233290.0
2023-09-28 15:30:00,132.72,132.78,132.09,132.11,349090.0,131.9231,131.9827,131.2968,131.3167,349090.0
2023-09-28 15:40:00,132.12,132.32,132.02,132.07,507806.0,131.3267,131.5255,131.2273,131.277,507806.0
2023-09-28 15:50:00,132.09,132.45,132.03,132.3,1208861.0,131.2968,131.6547,131.2372,131.5056,1208861.0
2023-09-29 09:30:00,133.28,133.65,132.33,133.01,1735705.0,132.4797,132.8475,131.5354,132.2113,1735705.0
2023-09-29 09:40:00,133.02,133.62,132.7,133.33,657854.0,132.2213,132.8176,131.9032,132.5294,657854.0
2023-09-29 09:50:00,133.34,133.88,133.3,133.71,587090.0,132.5393,133.0761,132.4996,132.9071,587090.0
2023-09-29 10:00:00,133.73,134.05,133.46,133.65,662966.0,132.927,133.2451,132.6586,132.8475,662966.0
2023-09-29 10:10:00,133.65,133.79,133.51,133.64,363234.0,132.8475,132.9866,132.7083,132.8375,363234.0
2023-09-29 10:20:00,133.65,133.66,133.15,133.42,343077.0,132.8475,132.8574,132.3505,132.6188,343077.0
2023-09-29 10:30:00,133.42,133.75,133.19,133.24,313143.0,132.6188,132.9469,132.3902,132.4399,313143.0
2023-09-29 10:40:00,133.23,133.45,133.15,133.19,308533.0,132.43,132.6487,132.3505,132.3902,308533.0
2023-09-29 10:50:00,133.2,133.29,132.8,132.83,497175.0,132.4002,132.4896,132.0026,132.0324,497175.0
2023-09-29 11:00:00,132.84,132.91,132.42,132.48,493714.0,132.0423,132.1119,131.6249,131.6845,493714.0
2023-09-29 11:10:00,132.48,132.62,132.4,132.5,297142.0,131.6845,131.8237,131.605,131.7044,297142.0
2023-09-29 11:20:00,132.5,132.69,132.05,132.07,441546.0,131.7044,131.8932,131.2571,131.277,441546.0
2023-09-29 11:30:00,132.08,132.15,131.8,131.87,425057.0,131.2869,131.3565,131.0086,131.0782,425057.0
2023-09-29 11:40:00,131.87,132.09,131.78,131.99,358933.0,131.0782,131.2968,130.9887,131.1974,358933.0
2023-09-29 11:50:00,131.99,132.34,131.8,132.17,272058.0,131.1974,131.5453,131.0086,131.3764,272058.0
2023-09-29 12:00:00,132.17,132.18,131.9,132.02,281529.0,131.3764,131.3863,131.108,131.2273,281529.0
2023-09-29 12:10:00,132.04,132.2,131.69,132.05,333182.0,131.2471,131.4062,130.8992,131.2571,333182.0
2023-09-29 12:20:00,132.04,132.23,131.91,131.97,254013.0,131.2471,131.436,131.1179,131.1776,254013.0
2023-09-29 12:30:00,131.97,132.05,131.8,131.86,239133.0,131.1776,131.2571,131.0086,131.0682,239133.0
2023-09-29 12:40:00,131.86,132.02,131.61,131.73,243664.0,131.0682,131.2273,130.8197,130.939,243664.0
2023-09-29 12:50:00,131.74,131.79,131.5,131.61,255919.0,130.9489,130.9986,130.7104,130.8197,255919.0
2023-09-29 13:00:00,131.61,131.61,131.07,131.17,308856.0,130.8197,130.8197,130.283,130.3824,308856.0
2023-09-29 13:10:00,131.17,131.31,130.95,131.12,490013.0,130.3824,130.5215,130.1637,130.3327,490013.0
2023-09-29 13:20:00,131.14,131.31,131.08,131.15,303115.0,130.3525,130.5215,130.2929,130.3625,303115.0
2023-09-29 13:30:00,131.15,131.21,130.91,131.08,216392.0,130.3625,130.4221,130.1239,130.2929,216392.0
2023-09-29 13:40:00,131.08,131.22,130.81,130.91,226260.0,130.2929,130.4321,130.0245,130.1239,226260.0
2023-09-29 13:50:00,130.93,130.98,130.61,130.61,323237.0,130.1438,130.1935,129.8257,129.8257,323237.0
2023-09-29 14:00:00,130.6,130.8,130.57,130.71,288542.0,129.8158,130.0146,129.786,129.9251,288542.0
2023-09-29 14:10:00,130.71,130.86,130.53,130.53,277400.0,129.9251,130.0742,129.7462,129.7462,277400.0
2023-09-29 14:20:00,130.54,130.95,130.5,130.56,341868.0,129.7561,130.1637,129.7164,129.776,341868.0
2023-09-29 14:30:00,130.56,130.69,130.36,130.55,349088.0,129.776,129.9052,129.5772,129.7661,349088.0
2023-09-29 14:40:00,130.55,130.97,130.53,130.69,294780.0,129.7661,130.1836,129.7462,129.9052,294780.0
2023-09-29 14:50:00,130.68,131.13,130.56,131.13,320421.0,129.8953,130.3426,129.776,130.3426,320421.0
2023-09-29 15:00:00,131.14,131.24,130.78,130.9,275798.0,130.3525,130.4519,129.9947,130.114,275798.0
2023-09-29 15:10:00,130.9,131.15,130.81,130.95,288470.0,130.114,130.3625,130.0245,130.1637,288470.0
2023-09-29 15:20:00,130.95,131.05,130.69,130.92,269722.0,130.1637,130.2631,129.9052,130.1339,269722.0
2023-09-29 15:30:00,130.91,130.97,130.75,130.92,430928.0,130.1239,130.1836,129.9649,130.1339,430928.0
2023-09-29 15:40:00,130.92,131.03,130.73,131.01,589538.0,130.1339,130.2432,129.945,130.2233,589538.0
2023-09-29 15:50:00,130.99,131.46,130.43,130.81,3008105.0,130.2034,130.6706,129.6468,130.0245,3008105.0
2023-10-02 09:30:00,131.21,132.97,131.15,132.82,1208815.0,130.4221,132.1716,130.3625,132.0225,1208815.0
2023-10-02 09:40:00,132.8,133.27,132.71,132.8,714501.0,132.0026,132.4697,131.9131,132.0026,714501.0
2023-10-02 09:50:00,132.81,133.09,132.48,132.51,342197.0,132.0125,132.2908,131.6845,131.7143,342197.0
2023-10-02 10:00:00,132.51,133.56,132.44,133.21,678198.0,131.7143,132.758,131.6447,132.4101,678198.0
2023-10-02 10:10:00,133.22,133.26,132.65,132.89,386280.0,132.42,132.4598,131.8535,132.092,386280.0
2023-10-02 10:20:00,132.88,133.49,132.73,132.99,400709.0,132.0821,132.6884,131.933,132.1914,400709.0
2023-10-02 10:30:00,132.99,133.53,132.77,133.45,530531.0,132.1914,132.7282,131.9728,132.6487,530531.0
2023-10-02 10:40:00,133.46,133.63,133.13,133.53,577778.0,132.6586,132.8276,132.3306,132.7282,577778.0
2023-10-02 10:50:00,133.52,133.84,133.24,133.39,383882.0,132.7182,133.0363,132.4399,132.589,383882.0
2023-10-02 11:00:00,133.4,133.69,133.34,133.55,334139.0,132.599,132.8872,132.5393,132.7481,334139.0
2023-10-02 11:10:00,133.54,133.94,133.43,133.75,555237.0,132.7381,133.1357,132.6288,132.9469,555237.0
2023-10-02 11:20:00,133.75,134.42,133.74,134.26,609190.0,132.9469,133.6128,132.9369,133.4538,609190.0
2023-10-02 11:30:00,134.28,134.32,133.77,133.85,302971.0,133.4737,133.5134,132.9667,133.0463,302971.0
2023-10-02 11:40:00,133.83,133.97,133.55,133.59,277278.0,133.0264,133.1655,132.7481,132.7878,277278.0
2023-10-02 11:50:00,133.57,133.65,133.09,133.27,298607.0,132.7679,132.8475,132.2908,132.4697,298607.0
2023-10-02 12:00:00,133.27,133.3,132.88,133.0,262647.0,132.4697,132.4996,132.0821,132.2014,262647.0
2023-10-02 12:10:00,132.99,133.35,132.88,133.07,227448.0,132.1914,132.5493,132.0821,132.271,227448.0
2023-10-02 12:20:00,133.08,133.49,133.06,133.21,221067.0,132.2809,132.6884,132.261,132.4101,221067.0
2023-10-02 12:30:00,133.21,133.37,133.03,133.22,182353.0,132.4101,132.5691,132.2312,132.42,182353.0
2023-10-02 12:40:00,133.22,133.39,132.99,133.03,183032.0,132.42,132.589,132.1914,132.2312,183032.0
2023-10-02 12:50:00,133.04,133.17,132.96,133.1,158901.0,132.2411,132.3704,132.1616,132.3008,158901.0
2023-10-02 13:00:00,133.09,133.12,132.75,132.82,228960.0,132.2908,132.3207,131.9529,132.0225,228960.0
2023-10-02 13:10:00,132.83,132.97,132.5,132.93,267740.0,132.0324,132.1716,131.7044,132.1318,267740.0
2023-10-02 13:20:00,132.95,133.18,132.92,133.07,192195.0,132.1517,132.3803,132.1219,132.271,192195.0
2023-10-02 13:30:00,133.08,133.2,132.89,132.99,170972.0,132.2809,132.4002,132.092,132.1914,170972.0
2023-10-02 13:40:00,133.0,133.33,132.99,133.26,194402.0,132.2014,132.5294,132.1914,132.4598,194402.0
2023-10-02 13:50:00,133.25,133.39,132.96,133.02,154856.0,132.4499,132.589,132.1616,132.2213,154856.0
2023-10-02 14:00:00,133.01,133.45,132.9,133.37,324931.0,132.2113,132.6487,132.102,132.5691,324931.0
2023-10-02 14:10:00,133.38,133.68,133.36,133.42,258799.0,132.5791,132.8773,132.5592,132.6188,258799.0
2023-10-02 14:20:00,133.41,133.42,132.93,132.94,232568.0,132.6089,132.6188,132.1318,132.1417,232568.0
2023-10-02 14:30:00,132.95,133.2,132.94,133.01,299458.0,132.1517,132.4002,132.1417,132.2113,299458.0
2023-10-02 14:40:00,133.0,133.23,132.89,133.13,203081.0,132.2014,132.43,132.092,132.3306,203081.0
2023-10-02 14:50:00,133.15,133.31,133.02,133.13,251402.0,132.3505,132.5095,132.2213,132.3306,251402.0
2023-10-02 15:00:00,133.11,133.33,132.97,133.19,364645.0,132.3107,132.5294,132.1716,132.3902,364645.0
2023-10-02 15:10:00,133.19,133.23,132.91,133.09,320092.0,132.3902,132.43,132.1119,132.2908,320092.0
2023-10-02 15:20:00,133.08,133.46,133.05,133.33,364329.0,132.2809,132.6586,132.2511,132.5294,364329.0
2023-10-02 15:30:00,133.33,133.81,133.3,133.77,485518.0,132.5294,133.0065,132.4996,132.9667,485518.0
2023-10-02 15:40:00,133.79,133.92,133.61,133.71,564805.0,132.9866,133.1158,132.8077,132.9071,564805.0
2023-10-02 15:50:00,133.69,134.28,133.63,134.18,1706128.0,132.8872,133.4737,132.8276,133.3743,1706128.0
2023-10-03 09:30:00,133.83,134.12,133.08,133.3,915492.0,133.0264,133.3146,132.2809,132.4996,915492.0
2023-10-03 09:40:00,133.28,133.65,133.11,133.58,474535.0,132.4797,132.8475,132.3107,132.7779,474535.0
2023-10-03 09:50:00,133.56,134.26,133.56,133.78,440608.0,132.758,133.4538,132.758,132.9767,440608.0
2023-10-03 10:00:00,133.78,133.82,132.88,132.9,860937.0,132.9767,133.0164,132.0821,132.102,860937.0
2023-10-03 10:10:00,132.92,133.12,132.41,132.72,770593.0,132.1219,132.3207,131.6149,131.9231,770593.0
2023-10-03 10:20:00,132.72,132.98,132.61,132.66,512308.0,131.9231,132.1815,131.8137,131.8634,512308.0
2023-10-03 10:30:00,132.66,133.13,132.56,132.78,407277.0,131.8634,132.3306,131.764,131.9827,407277.0
2023-10-03 10:40:00,132.79,133.2,132.77,132.87,397671.0,131.9926,132.4002,131.9728,132.0722,397671.0
2023-10-03 10:50:00,132.88,132.9,132.6,132.79,348609.0,132.0821,132.102,131.8038,131.9926,348609.0
2023-10-03 11:00:00,132.79,132.82,132.1,132.12,443286.0,131.9926,132.0225,131.3068,131.3267,443286.0
2023-10-03 11:10:00,132.12,132.25,132.04,132.22,362045.0,131.3267,131.4559,131.2471,131.4261,362045.0
2023-10-03 11:20:00,132.2,132.34,132.08,132.22,252924.0,131.4062,131.5453,131.2869,131.4261,252924.0
2023-10-03 11:30:00,132.2,132.42,132.06,132.26,256505.0,131.4062,131.6249,131.267,131.4658,256505.0
2023-10-03 11:40:00,132.28,132.46,132.21,132.24,256336.0,131.4857,131.6646,131.4161,131.4459,256336.0
2023-10-03 11:50:00,132.25,132.48,132.12,132.44,242265.0,131.4559,131.6845,131.3267,131.6447,242265.0
2023-10-03 12:00:00,132.45,132.7,132.4,132.6,296586.0,131.6547,131.9032,131.605,131.8038,296586.0
2023-10-03 12:10:00,132.6,132.95,132.57,132.82,306867.0,131.8038,132.1517,131.774,132.0225,306867.0
2023-10-03 12:20:00,132.81,132.96,132.67,132.9,283944.0,132.0125,132.1616,131.8734,132.102,283944.0
2023-10-03 12:30:00,132.91,132.95,132.62,132.87,221113.0,132.1119,132.1517,131.8237,132.0722,221113.0
2023-10-03 12:40:00,132.85,133.27,132.83,133.22,284040.0,132.0523,132.4697,132.0324,132.42,284040.0
2023-10-03 12:50:00,133.22,133.34,132.96,133.21,236403.0,132.42,132.5393,132.1616,132.4101,236403.0
2023-10-03 13:00:00,133.2,133.44,133.07,133.11,288935.0,132.4002,132.6387,132.271,132.3107,288935.0
2023-10-03 13:10:00,133.11,133.25,132.95,132.97,179651.0,132.3107,132.4499,132.1517,132.1716,179651.0
2023-10-03 13:20:00,132.96,133.11,132.81,132.93,195162.0,132.1616,132.3107,132.0125,132.1318,195162.0
2023-10-03 13:30:00,132.93,132.94,132.59,132.65,216636.0,132.1318,132.1417,131.7938,131.8535,216636.0
2023-10-03 13:40:00,132.65,132.72,132.47,132.54,229030.0,131.8535,131.9231,131.6746,131.7441,229030.0
2023-10-03 13:50:00,132.55,132.63,132.39,132.4,231259.0,131.7541,131.8336,131.595,131.605,231259.0
2023-10-03 14:00:00,132.4,132.5,132.22,132.34,286433.0,131.605,131.7044,131.4261,131.5453,286433.0
2023-10-03 14:10:00,132.34,132.45,132.21,132.32,180056.0,131.5453,131.6547,131.4161,131.5255,180056.0
2023-10-03 14:20:00,132.32,132.49,132.22,132.36,206763.0,131.5255,131.6944,131.4261,131.5652,206763.0
2023-10-03 14:30:00,132.35,132.63,132.32,132.59,202536.0,131.5553,131.8336,131.5255,131.7938,202536.0
2023-10-03 14:40:00,132.58,132.58,132.39,132.54,176022.0,131.7839,131.7839,131.595,131.7441,176022.0
2023-10-03 14:50:00,132.55,132.61,132.33,132.44,167017.0,131.7541,131.8137,131.5354,131.6447,167017.0
2023-10-03 15:00:00,132.44,132.61,132.21,132.33,227053.0,131.6447,131.8137,131.4161,131.5354,227053.0
2023-10-03 15:10:00,132.32,132.37,132.11,132.27,221424.0,131.5255,131.5752,131.3167,131.4758,221424.0
2023-10-03 15:20:00,132.29,132.36,132.01,132.07,229237.0,131.4956,131.5652,131.2173,131.277,229237.0
2023-10-03 15:30:00,132.07,132.15,131.84,131.94,342756.0,131.277,131.3565,131.0483,131.1477,342756.0
2023-10-03 15:40:00,131.93,132.13,131.88,132.11,379420.0,131.1378,131.3366,131.0881,131.3167,379420.0
2023-10-03 15:50:00,132.1,132.51,132.05,132.44,1731069.0,131.3068,131.7143,131.2571,131.6447,1731069.0
2023-10-04 09:30:00,132.78,134.12,132.77,134.11,1188253.0,131.9827,133.3146,131.9728,133.3047,1188253.0
2023-10-04 09:40:00,134.11,134.37,133.4,134.19,999049.0,133.3047,133.5631,132.599,133.3842,999049.0
2023-10-04 09:50:00,134.18,134.33,133.28,133.32,584396.0,133.3743,133.5234,132.4797,132.5194,584396.0
2023-10-04 10:00:00,133.29,133.51,132.53,132.67,618586.0,132.4896,132.7083,131.7342,131.8734,618586.0
2023-10-04 10:10:00,132.7,133.33,132.63,133.29,470178.0,131.9032,132.5294,131.8336,132.4896,470178.0
2023-10-04 10:20:00,133.29,133.62,133.05,133.24,520626.0,132.4896,132.8176,132.2511,132.4399,520626.0
2023-10-04 10:30:00,133.26,134.21,133.26,133.94,445524.0,132.4598,133.4041,132.4598,133.1357,445524.0
2023-10-04 10:40:00,133.97,134.76,133.78,133.83,693409.0,133.1655,133.9508,132.9767,133.0264,693409.0
2023-10-04 10:50:00,133.83,134.07,133.78,133.94,349338.0,133.0264,133.2649,132.9767,133.1357,349338.0
2023-10-04 11:00:00,133.94,134.35,133.87,134.3,393296.0,133.1357,133.5433,133.0661,133.4936,393296.0
2023-10-04 11:10:00,134.3,134.67,134.3,134.61,446066.0,133.4936,133.8613,133.4936,133.8017,446066.0
2023-10-04 11:20:00,134.62,134.72,134.33,134.59,406889.0,133.8116,133.911,133.5234,133.7818,406889.0
2023-10-04 11:30:00,134.58,135.0,134.48,134.99,442087.0,133.7719,134.1894,133.6725,134.1794,442087.0
2023-10-04 11:40:00,134.98,135.08,134.68,134.99,460931.0,134.1695,134.2689,133.8713,134.1794,460931.0
2023-10-04 11:50:00,134.99,135.41,134.85,135.36,459021.0,134.1794,134.5969,134.0403,134.5472,459021.0
2023-10-04 12:00:00,135.35,135.38,135.04,135.25,315019.0,134.5373,134.5671,134.2291,134.4379,315019.0
2023-10-04 12:10:00,135.25,135.35,134.92,135.17,525103.0,134.4379,134.5373,134.1098,134.3583,525103.0
2023-10-04 12:20:00,135.17,135.4,134.8,135.13,469199.0,134.3583,134.587,133.9906,134.3186,469199.0
2023-10-04 12:30:00,135.13,135.18,134.64,134.66,330854.0,134.3186,134.3683,133.8315,133.8514,330854.0
2023-10-04 12:40:00,134.66,135.03,134.64,135.02,382107.0,133.8514,134.2192,133.8315,134.2092,382107.0
2023-10-04 12:50:00,135.01,135.15,134.8,134.85,284172.0,134.1993,134.3385,133.9906,134.0403,284172.0
2023-10-04 13:00:00,134.84,134.9,134.58,134.85,202262.0,134.0303,134.09,133.7719,134.0403,202262.0
2023-10-04 13:10:00,134.88,134.95,134.63,134.75,274323.0,134.0701,134.1397,133.8216,133.9409,274323.0
2023-10-04 13:20:00,134.75,134.89,134.59,134.63,325960.0,133.9409,134.08,133.7818,133.8216,325960.0
2023-10-04 13:30:00,134.64,134.79,134.52,134.79,184387.0,133.8315,133.9806,133.7122,133.9806,184387.0
2023-10-04 13:40:00,134.78,134.84,134.56,134.8,154237.0,133.9707,134.0303,133.752,133.9906,154237.0
2023-10-04 13:50:00,134.81,134.83,134.5,134.52,266731.0,134.0005,134.0204,133.6924,133.7122,266731.0
2023-10-04 14:00:00,134.51,134.59,134.2,134.24,290849.0,133.7023,133.7818,133.3942,133.4339,290849.0
2023-10-04 14:10:00,134.23,134.64,134.2,134.62,208933.0,133.424,133.8315,133.3942,133.8116,208933.0
2023-10-04 14:20:00,134.63,134.65,134.22,134.54,222897.0,133.8216,133.8415,133.414,133.7321,222897.0
2023-10-04 14:30:00,134.56,134.64,134.19,134.4,232511.0,133.752,133.8315,133.3842,133.593,232511.0
2023-10-04 14:40:00,134.4,134.81,134.38,134.62,260428.0,133.593,134.0005,133.5731,133.8116,260428.0
2023-10-04 14:50:00,134.61,134.72,134.5,134.64,276016.0,133.8017,133.911,133.6924,133.8315,276016.0
2023-10-04 15:00:00,134.64,134.95,134.6,134.91,365633.0,133.8315,134.1397,133.7918,134.0999,365633.0
2023-10-04 15:10:00,134.9,135.2,134.83,135.18,400877.0,134.09,134.3882,134.0204,134.3683,400877.0
2023-10-04 15:20:00,135.17,135.32,135.07,135.21,445193.0,134.3583,134.5074,134.2589,134.3981,445193.0
2023-10-04 15:30:00,135.21,135.56,135.15,135.49,451861.0,134.3981,134.746,134.3385,134.6764,451861.0
2023-10-04 15:40:00,135.5,135.57,135.3,135.31,483628.0,134.6864,134.7559,134.4876,134.4975,483628.0
2023-10-04 15:50:00,135.3,135.48,135.11,135.21,2041617.0,134.4876,134.6665,134.2987,134.3981,2041617.0
2023-10-05 09:30:00,135.07,135.49,134.54,134.89,864335.0,134.2589,134.6764,133.7321,134.08,864335.0
2023-10-05 09:40:00,134.89,135.25,134.62,134.82,571018.0,134.08,134.4379,133.8116,134.0104,571018.0
2023-10-05 09:50:00,134.83,134.83,134.13,134.44,420283.0,134.0204,134.0204,133.3246,133.6327,420283.0
2023-10-05 10:00:00,134.43,134.44,133.8,133.82,443440.0,133.6228,133.6327,132.9966,133.0164,443440.0
2023-10-05 10:10:00,133.83,134.31,133.78,134.24,297047.0,133.0264,133.5035,132.9767,133.4339,297047.0
2023-10-05 10:20:00,134.25,134.35,133.91,134.19,289815.0,133.4439,133.5433,133.1059,133.3842,289815.0
2023-10-05 10:30:00,134.18,134.18,133.65,133.7,301005.0,133.3743,133.3743,132.8475,132.8972,301005.0
2023-10-05 10:40:00,133.69,133.82,133.55,133.56,338036.0,132.8872,133.0164,132.7481,132.758,338036.0
2023-10-05 10:50:00,133.56,133.83,133.45,133.68,313999.0,132.758,133.0264,132.6487,132.8773,313999.0
2023-10-05 11:00:00,133.67,133.87,133.59,133.76,241673.0,132.8673,133.0661,132.7878,132.9568,241673.0
2023-10-05 11:10:00,133.76,133.97,133.7,133.81,313260.0,132.9568,133.1655,132.8972,133.0065,313260.0
2023-10-05 11:20:00,133.83,134.32,133.82,134.28,279855.0,133.0264,133.5134,133.0164,133.4737,279855.0
2023-10-05 11:30:00,134.27,134.52,134.1,134.41,330112.0,133.4637,133.7122,133.2948,133.6029,330112.0
2023-10-05 11:40:00,134.41,134.79,134.4,134.71,387881.0,133.6029,133.9806,133.593,133.9011,387881.0
2023-10-05 11:50:00,134.69,134.97,134.6,134.8,358859.0,133.8812,134.1595,133.7918,133.9906,358859.0
2023-10-05 12:00:00,134.8,135.13,134.77,135.08,451988.0,133.9906,134.3186,133.9607,134.2689,451988.0
2023-10-05 12:10:00,135.08,135.3,135.03,135.08,448050.0,134.2689,134.4876,134.2192,134.2689,448050.0
2023-10-05 12:20:00,135.07,135.11,134.84,134.98,287246.0,134.2589,134.2987,134.0303,134.1695,287246.0
2023-10-05 12:30:00,134.98,135.09,134.78,134.79,175690.0,134.1695,134.2788,133.9707,133.9806,175690.0
2023-10-05 12:40:00,134.8,134.91,134.69,134.79,204267.0,133.9906,134.0999,133.8812,133.9806,204267.0
2023-10-05 12:50:00,134.77,134.96,134.77,134.93,183686.0,133.9607,134.1496,133.9607,134.1198,183686.0
2023-10-05 13:00:00,134.93,134.99,134.58,134.61,161483.0,134.1198,134.1794,133.7719,133.8017,161483.0
2023-10-05 13:10:00,134.61,135.05,134.6,134.88,209563.0,133.8017,134.2391,133.7918,134.0701,209563.0
2023-10-05 13:20:00,134.87,135.19,134.84,135.16,219883.0,134.0601,134.3782,134.0303,134.3484,219883.0
2023-10-05 13:30:00,135.17,135.29,134.98,135.21,523001.0,134.3583,134.4776,134.1695,134.3981,523001.0
2023-10-05 13:40:00,135.22,135.3,135.05,135.08,226869.0,134.408,134.4876,134.2391,134.2689,226869.0
2023-10-05 13:50:00,135.08,135.15,134.97,135.09,162958.0,134.2689,134.3385,134.1595,134.2788,162958.0
2023-10-05 14:00:00,135.1,135.35,135.02,135.02,280226.0,134.2888,134.5373,134.2092,134.2092,280226.0
2023-10-05 14:10:00,135.03,135.3,134.95,135.23,235829.0,134.2192,134.4876,134.1397,134.418,235829.0
2023-10-05 14:20:00,135.23,135.24,134.97,135.06,133967.0,134.418,134.4279,134.1595,134.249,133967.0
2023-10-05 14:30:00,135.07,135.29,134.97,135.28,219846.0,134.2589,134.4776,134.1595,134.4677,219846.0
2023-10-05 14:40:00,135.28,135.35,135.14,135.23,247332.0,134.4677,134.5373,134.3285,134.418,247332.0
2023-10-05 14:50:00,135.24,135.37,135.22,135.33,160305.0,134.4279,134.5571,134.408,134.5174,160305.0
2023-10-05 15:00:00,135.33,135.39,135.15,135.15,211867.0,134.5174,134.577,134.3385,134.3385,211867.0
2023-10-05 15:10:00,135.15,135.19,134.98,135.07,213090.0,134.3385,134.3782,134.1695,134.2589,213090.0
2023-10-05 15:20:00,135.07,135.22,134.94,135.21,229008.0,134.2589,134.408,134.1297,134.3981,229008.0
2023-10-05 15:30:00,135.21,135.24,135.09,135.16,269321.0,134.3981,134.4279,134.2788,134.3484,269321.0
2023-10-05 15:40:00,135.15,135.21,134.97,135.19,349190.0,134.3385,134.3981,134.1595,134.3782,349190.0
2023-10-05 15:50:00,135.18,135.24,134.93,135.08,1378394.0,134.3683,134.4279,134.1198,134.2689,1378394.0
2023-10-06 09:30:00,134.05,135.58,134.01,135.2,1107723.0,133.2451,134.7659,133.2053,134.3882,1107723.0
2023-10-06 09:40:00,135.19,136.07,134.87,135.58,1021241.0,134.3782,135.2529,134.0601,134.7659,1021241.0
2023-10-06 09:50:00,135.58,136.16,135.48,135.87,894221.0,134.7659,135.3424,134.6665,135.0541,894221.0
2023-10-06 10:00:00,135.88,135.88,135.16,135.29,515486.0,135.0641,135.0641,134.3484,134.4776,515486.0
2023-10-06 10:10:00,135.28,135.98,135.23,135.71,645297.0,134.4677,135.1635,134.418,134.8951,645297.0
2023-10-06 10:20:00,135.71,136.44,135.59,136.3,847882.0,134.8951,135.6207,134.7758,135.4816,847882.0
2023-10-06 10:30:00,136.3,136.47,135.86,135.88,686220.0,135.4816,135.6505,135.0442,135.0641,686220.0
2023-10-06 10:40:00,135.86,136.13,135.77,135.87,511185.0,135.0442,135.3126,134.9547,135.0541,511185.0
2023-10-06 10:50:00,135.87,136.19,135.82,136.13,375851.0,135.0541,135.3722,135.0044,135.3126,375851.0
2023-10-06 11:00:00,136.14,136.59,136.09,136.51,478651.0,135.3225,135.7698,135.2728,135.6903,478651.0
2023-10-06 11:10:00,136.52,136.64,136.31,136.32,527780.0,135.7002,135.8195,135.4915,135.5014,527780.0
2023-10-06 11:20:00,136.31,136.53,136.15,136.23,439744.0,135.4915,135.7102,135.3325,135.412,439744.0
2023-10-06 11:30:00,136.24,136.75,136.18,136.66,340901.0,135.4219,135.9289,135.3623,135.8394,340901.0
2023-10-06 11:40:00,136.67,136.84,136.53,136.73,277577.0,135.8493,136.0183,135.7102,135.909,277577.0
2023-10-06 11:50:00,136.73,137.03,136.62,137.03,347435.0,135.909,136.2072,135.7996,136.2072,347435.0
2023-10-06 12:00:00,137.01,137.52,136.98,137.4,830375.0,136.1873,136.6942,136.1575,136.575,830375.0
2023-10-06 12:10:00,137.41,137.48,137.13,137.32,375006.0,136.5849,136.6545,136.3066,136.4954,375006.0
2023-10-06 12:20:00,137.34,137.35,136.98,137.33,248414.0,136.5153,136.5253,136.1575,136.5054,248414.0
2023-10-06 12:30:00,137.35,137.38,137.03,137.29,163676.0,136.5253,136.5551,136.2072,136.4656,163676.0
2023-10-06 12:40:00,137.3,137.52,137.26,137.39,250129.0,136.4756,136.6942,136.4358,136.565,250129.0
2023-10-06 12:50:00,137.4,137.45,137.18,137.31,182116.0,136.575,136.6246,136.3563,136.4855,182116.0
2023-10-06 13:00:00,137.32,137.41,137.2,137.32,188731.0,136.4954,136.5849,136.3762,136.4954,188731.0
2023-10-06 13:10:00,137.31,137.69,137.21,137.61,273109.0,136.4855,136.8632,136.3861,136.7837,273109.0
2023-10-06 13:20:00,137.61,137.68,137.56,137.6,272994.0,136.7837,136.8533,136.734,136.7737,272994.0
2023-10-06 13:30:00,137.6,137.78,137.58,137.73,313595.0,136.7737,136.9527,136.7539,136.903,313595.0
2023-10-06 13:40:00,137.73,137.76,137.44,137.57,228728.0,136.903,136.9328,136.6147,136.7439,228728.0
2023-10-06 13:50:00,137.57,137.78,137.48,137.74,240714.0,136.7439,136.9527,136.6545,136.9129,240714.0
2023-10-06 14:00:00,137.73,137.87,137.61,137.81,284431.0,136.903,137.0421,136.7837,136.9825,284431.0
2023-10-06 14:10:00,137.81,137.92,137.75,137.77,238800.0,136.9825,137.0918,136.9228,136.9427,238800.0
2023-10-06 14:20:00,137.77,138.03,137.76,137.99,338602.0,136.9427,137.2012,136.9328,137.1614,338602.0
2023-10-06 14:30:00,137.99,138.02,137.82,137.92,228426.0,137.1614,137.1912,136.9924,137.0918,228426.0
2023-10-06 14:40:00,137.92,138.03,137.86,137.93,240064.0,137.0918,137.2012,137.0322,137.1018,240064.0
2023-10-06 14:50:00,137.94,137.96,137.72,137.88,289982.0,137.1117,137.1316,136.893,137.0521,289982.0
2023-10-06 15:00:00,137.89,138.02,137.81,137.86,430875.0,137.062,137.1912,136.9825,137.0322,430875.0
2023-10-06 15:10:00,137.85,137.92,137.77,137.91,349710.0,137.0222,137.0918,136.9427,137.0819,349710.0
2023-10-06 15:20:00,137.91,138.07,137.88,138.05,343525.0,137.0819,137.2409,137.0521,137.221,343525.0
2023-10-06 15:30:00,138.06,138.16,137.94,138.09,503041.0,137.231,137.3304,137.1117,137.2608,503041.0
2023-10-06 15:40:00,138.1,138.12,137.93,137.96,503017.0,137.2707,137.2906,137.1018,137.1316,503017.0
2023-10-06 15:50:00,137.94,137.97,137.52,137.6,1831768.0,137.1117,137.1415,136.6942,136.7737,1831768.0
2023-10-09 09:30:00,136.89,136.97,135.61,136.22,1318471.0,136.068,136.1475,134.7957,135.402,1318471.0
2023-10-09 09:40:00,136.22,137.37,135.97,137.34,802669.0,135.402,136.5451,135.1535,136.5153,802669.0
2023-10-09 09:50:00,137.35,137.84,137.13,137.73,456948.0,136.5253,137.0123,136.3066,136.903,456948.0
2023-10-09 10:00:00,137.72,137.89,137.07,137.59,491178.0,136.893,137.062,136.2469,136.7638,491178.0
2023-10-09 10:10:00,137.58,138.08,137.58,137.8,407145.0,136.7539,137.2509,136.7539,136.9725,407145.0
2023-10-09 10:20:00,137.78,137.91,137.56,137.69,367770.0,136.9527,137.0819,136.734,136.8632,367770.0
2023-10-09 10:30:00,137.71,137.93,137.3,137.45,263618.0,136.8831,137.1018,136.4756,136.6246,263618.0
2023-10-09 10:40:00,137.46,137.57,136.97,137.03,295697.0,136.6346,136.7439,136.1475,136.2072,295697.0
2023-10-09 10:50:00,137.03,137.42,137.02,137.34,277243.0,136.2072,136.5948,136.1972,136.5153,277243.0
2023-10-09 11:00:00,137.32,137.55,137.08,137.1,221476.0,136.4954,136.724,136.2569,136.2768,221476.0
2023-10-09 11:10:00,137.11,137.43,136.8,137.43,307067.0,136.2867,136.6048,135.9786,136.6048,307067.0
2023-10-09 11:20:00,137.42,137.79,137.35,137.75,266124.0,136.5948,136.9626,136.5253,136.9228,266124.0
2023-10-09 11:30:00,137.75,137.92,137.69,137.86,255401.0,136.9228,137.0918,136.8632,137.0322,255401.0
2023-10-09 11:40:00,137.86,137.91,137.68,137.85,297609.0,137.0322,137.0819,136.8533,137.0222,297609.0
2023-10-09 11:50:00,137.86,137.87,137.63,137.75,163635.0,137.0322,137.0421,136.8036,136.9228,163635.0
2023-10-09 12:00:00,137.77,137.9,137.65,137.77,217566.0,136.9427,137.0719,136.8234,136.9427,217566.0
2023-10-09 12:10:00,137.79,137.82,137.61,137.82,150211.0,136.9626,136.9924,136.7837,136.9924,150211.0
2023-10-09 12:20:00,137.82,138.02,137.72,137.73,205733.0,136.9924,137.1912,136.893,136.903,205733.0
2023-10-09 12:30:00,137.73,137.84,137.72,137.75,175142.0,136.903,137.0123,136.893,136.9228,175142.0
2023-10-09 12:40:00,137.75,137.85,137.59,137.83,187964.0,136.9228,137.0222,136.7638,137.0024,187964.0
2023-10-09 12:50:00,137.84,137.91,137.57,137.74,159177.0,137.0123,137.0819,136.7439,136.9129,159177.0
2023-10-09 13:00:00,137.74,137.88,137.65,137.72,206201.0,136.9129,137.0521,136.8234,136.893,206201.0
2023-10-09 13:10:00,137.72,137.73,137.54,137.56,188459.0,136.893,136.903,136.7141,136.734,188459.0
2023-10-09 13:20:00,137.56,137.87,137.43,137.83,179420.0,136.734,137.0421,136.6048,137.0024,179420.0
2023-10-09 13:30:00,137.85,138.2,137.84,138.14,269189.0,137.0222,137.3701,137.0123,137.3105,269189.0
2023-10-09 13:40:00,138.14,138.52,138.14,138.37,404839.0,137.3105,137.6882,137.3105,137.5391,404839.0
2023-10-09 13:50:00,138.37,138.7,138.32,138.69,348844.0,137.5391,137.8671,137.4894,137.8572,348844.0
2023-10-09 14:00:00,138.7,138.82,138.56,138.76,369304.0,137.8671,137.9864,137.728,137.9268,369304.0
2023-10-09 14:10:00,138.77,138.81,138.5,138.54,214578.0,137.9367,137.9765,137.6683,137.7081,214578.0
2023-10-09 14:20:00,138.54,138.77,138.49,138.75,295026.0,137.7081,137.9367,137.6584,137.9168,295026.0
2023-10-09 14:30:00,138.76,138.8,138.42,138.66,249742.0,137.9268,137.9665,137.5888,137.8274,249742.0
2023-10-09 14:40:00,138.65,138.78,138.64,138.73,191208.0,137.8174,137.9467,137.8075,137.897,191208.0
2023-10-09 14:50:00,138.73,138.9,138.65,138.72,255259.0,137.897,138.0659,137.8174,137.887,255259.0
2023-10-09 15:00:00,138.72,138.89,138.64,138.82,242575.0,137.887,138.056,137.8075,137.9864,242575.0
2023-10-09 15:10:00,138.82,138.94,138.64,138.67,306999.0,137.9864,138.1057,137.8075,137.8373,306999.0
2023-10-09 15:20:00,138.67,138.74,138.52,138.56,288377.0,137.8373,137.9069,137.6882,137.728,288377.0
2023-10-09 15:30:00,138.56,138.6,138.23,138.33,375645.0,137.728,137.7677,137.4,137.4994,375645.0
2023-10-09 15:40:00,138.33,138.45,138.25,138.39,375668.0,137.4994,137.6186,137.4198,137.559,375668.0
2023-10-09 15:50:00,138.38,138.46,138.04,138.45,1178190.0,137.5491,137.6286,137.2111,137.6186,1178190.0
2023-10-10 09:30:00,138.5,139.06,138.19,138.67,1044907.0,137.6683,138.225,137.3602,137.8373,1044907.0
2023-10-10 09:40:00,138.68,138.93,138.17,138.3,568237.0,137.8473,138.0958,137.3403,137.4695,568237.0
2023-10-10 09:50:00,138.3,138.46,137.83,138.3,714975.0,137.4695,137.6286,137.0024,137.4695,714975.0
2023-10-10 10:00:00,138.29,138.54,137.6,137.66,705070.0,137.4596,137.7081,136.7737,136.8334,705070.0
2023-10-10 10:10:00,137.66,138.05,137.33,138.02,632938.0,136.8334,137.221,136.5054,137.1912,632938.0
2023-10-10 10:20:00,138.02,138.24,137.83,138.17,431273.0,137.1912,137.4099,137.0024,137.3403,431273.0
2023-10-10 10:30:00,138.18,138.59,138.1,138.37,518680.0,137.3503,137.7578,137.2707,137.5391,518680.0
2023-10-10 10:40:00,138.37,138.69,138.25,138.33,597474.0,137.5391,137.8572,137.4198,137.4994,597474.0
2023-10-10 10:50:00,138.33,138.64,138.23,138.62,469863.0,137.4994,137.8075,137.4,137.7876,469863.0
2023-10-10 11:00:00,138.63,138.79,138.5,138.53,374184.0,137.7976,137.9566,137.6683,137.6982,374184.0
2023-10-10 11:10:00,138.54,139.09,138.49,139.03,367811.0,137.7081,138.2548,137.6584,138.1952,367811.0
2023-10-10 11:20:00,139.04,139.19,138.98,139.05,309085.0,138.2051,138.3542,138.1455,138.215,309085.0
2023-10-10 11:30:00,139.05,139.37,138.97,139.23,363378.0,138.215,138.5331,138.1355,138.394,363378.0
2023-10-10 11:40:00,139.22,139.47,139.19,139.43,301555.0,138.384,138.6325,138.3542,138.5928,301555.0
2023-10-10 11:50:00,139.43,139.58,139.39,139.41,321067.0,138.5928,138.7419,138.553,138.5729,321067.0
2023-10-10 12:00:00,139.4,139.46,139.2,139.32,433509.0,138.5629,138.6226,138.3641,138.4834,433509.0
2023-10-10 12:10:00,139.31,139.66,139.3,139.62,641144.0,138.4735,138.8214,138.4635,138.7816,641144.0
2023-10-10 12:20:00,139.62,139.72,139.4,139.58,292227.0,138.7816,138.881,138.5629,138.7419,292227.0
2023-10-10 12:30:00,139.57,139.59,139.12,139.31,338224.0,138.7319,138.7518,138.2846,138.4735,338224.0
2023-10-10 12:40:00,139.3,139.38,139.06,139.06,242334.0,138.4635,138.5431,138.225,138.225,242334.0
2023-10-10 12:50:00,139.07,139.33,139.0,139.11,339432.0,138.2349,138.4934,138.1653,138.2747,339432.0
2023-10-10 13:00:00,139.1,139.12,138.55,138.78,628476.0,138.2647,138.2846,137.718,137.9467,628476.0
2023-10-10 13:10:00,138.78,138.86,138.45,138.58,358147.0,137.9467,138.0262,137.6186,137.7479,358147.0
2023-10-10 13:20:00,138.58,138.93,138.54,138.91,412544.0,137.7479,138.0958,137.7081,138.0759,412544.0
2023-10-10 13:30:00,138.91,139.03,138.63,138.99,282990.0,138.0759,138.1952,137.7976,138.1554,282990.0
2023-10-10 13:40:00,139.0,139.34,138.99,139.28,372975.0,138.1653,138.5033,138.1554,138.4437,372975.0
2023-10-10 13:50:00,139.27,139.41,139.11,139.12,342718.0,138.4337,138.5729,138.2747,138.2846,342718.0
2023-10-10 14:00:00,139.12,139.12,138.81,138.83,324019.0,138.2846,138.2846,137.9765,137.9964,324019.0
2023-10-10 14:10:00,138.83,139.0,138.74,138.89,236845.0,137.9964,138.1653,137.9069,138.056,236845.0
2023-10-10 14:20:00,138.89,138.91,138.4,138.55,245676.0,138.056,138.0759,137.5689,137.718,245676.0
2023-10-10 14:30:00,138.55,138.73,138.51,138.62,211667.0,137.718,137.897,137.6783,137.7876,211667.0
2023-10-10 14:40:00,138.62,138.83,138.54,138.62,272249.0,137.7876,137.9964,137.7081,137.7876,272249.0
2023-10-10 14:50:00,138.6,138.72,138.48,138.59,306138.0,137.7677,137.887,137.6485,137.7578,306138.0
2023-10-10 15:00:00,138.6,138.71,138.56,138.67,285855.0,137.7677,137.8771,137.728,137.8373,285855.0
2023-10-10 15:10:00,138.66,138.75,138.52,138.61,301563.0,137.8274,137.9168,137.6882,137.7777,301563.0
2023-10-10 15:20:00,138.6,138.63,138.47,138.52,319188.0,137.7677,137.7976,137.6385,137.6882,319188.0
2023-10-10 15:30:00,138.52,138.62,138.4,138.45,441496.0,137.6882,137.7876,137.5689,137.6186,441496.0
2023-10-10 15:40:00,138.45,138.55,138.32,138.42,518078.0,137.6186,137.718,137.4894,137.5888,518078.0
2023-10-10 15:50:00,138.42,138.45,137.94,138.07,1621776.0,137.5888,137.6186,137.1117,137.2409,1621776.0
2023-10-11 09:30:00,138.58,140.15,138.58,140.01,1371755.0,137.7479,139.3084,137.7479,139.1693,1371755.0
2023-10-11 09:40:00,140.02,140.24,139.64,139.96,692737.0,139.1792,139.3979,138.8015,139.1196,692737.0
2023-10-11 09:50:00,139.95,140.52,139.9,140.27,948561.0,139.1096,139.6762,139.0599,139.4277,948561.0
2023-10-11 10:00:00,140.27,140.44,139.76,139.99,676700.0,139.4277,139.5967,138.9208,139.1494,676700.0
2023-10-11 10:10:00,139.99,140.4,139.99,140.36,435107.0,139.1494,139.5569,139.1494,139.5172,435107.0
2023-10-11 10:20:00,140.36,140.84,140.13,140.22,898195.0,139.5172,139.9943,139.2886,139.378,898195.0
2023-10-11 10:30:00,140.22,140.63,140.11,140.63,388983.0,139.378,139.7856,139.2687,139.7856,388983.0
2023-10-11 10:40:00,140.63,140.71,140.29,140.5,429973.0,139.7856,139.8651,139.4476,139.6563,429973.0
2023-10-11 10:50:00,140.5,140.81,140.44,140.72,431225.0,139.6563,139.9645,139.5967,139.875,431225.0
2023-10-11 11:00:00,140.72,140.92,140.55,140.88,410727.0,139.875,140.0738,139.706,140.0341,410727.0
2023-10-11 11:10:00,140.9,141.11,140.68,140.76,652150.0,140.0539,140.2627,139.8353,139.9148,652150.0
2023-10-11 11:20:00,140.77,140.91,140.31,140.31,386468.0,139.9247,140.0639,139.4675,139.4675,386468.0
2023-10-11 11:30:00,140.33,140.46,140.13,140.32,458560.0,139.4874,139.6166,139.2886,139.4774,458560.0
2023-10-11 11:40:00,140.33,140.34,140.19,140.22,316816.0,139.4874,139.4973,139.3482,139.378,316816.0
2023-10-11 11:50:00,140.23,140.5,140.01,140.21,363910.0,139.388,139.6563,139.1693,139.3681,363910.0
2023-10-11 12:00:00,140.21,140.21,139.76,139.92,421223.0,139.3681,139.3681,138.9208,139.0798,421223.0
2023-10-11 12:10:00,139.91,139.99,139.64,139.72,464493.0,139.0699,139.1494,138.8015,138.881,464493.0
2023-10-11 12:20:00,139.72,140.11,139.59,140.03,366332.0,138.881,139.2687,138.7518,139.1892,366332.0
2023-10-11 12:30:00,140.04,140.22,139.98,140.13,339078.0,139.1991,139.378,139.1395,139.2886,339078.0
2023-10-11 12:40:00,140.13,140.18,139.94,139.96,275475.0,139.2886,139.3383,139.0997,139.1196,275475.0
2023-10-11 12:50:00,139.96,140.05,139.67,140.02,327167.0,139.1196,139.209,138.8313,139.1792,327167.0
2023-10-11 13:00:00,140.02,140.03,139.8,139.97,210194.0,139.1792,139.1892,138.9605,139.1295,210194.0
2023-10-11 13:10:00,139.96,140.07,139.69,139.72,200447.0,139.1196,139.2289,138.8512,138.881,200447.0
2023-10-11 13:20:00,139.7,139.88,139.68,139.8,274427.0,138.8611,139.0401,138.8413,138.9605,274427.0
2023-10-11 13:30:00,139.8,139.8,139.44,139.45,323495.0,138.9605,138.9605,138.6027,138.6126,323495.0
2023-10-11 13:40:00,139.45,139.63,139.45,139.5,167697.0,138.6126,138.7916,138.6126,138.6623,167697.0
2023-10-11 13:50:00,139.5,139.91,139.5,139.87,174459.0,138.6623,139.0699,138.6623,139.0301,174459.0
2023-10-11 14:00:00,139.87,140.13,139.81,140.01,296683.0,139.0301,139.2886,138.9705,139.1693,296683.0
2023-10-11 14:10:00,140.0,140.21,139.98,140.13,261268.0,139.1593,139.3681,139.1395,139.2886,261268.0
2023-10-11 14:20:00,140.11,140.61,140.11,140.3,435554.0,139.2687,139.7657,139.2687,139.4575,435554.0
2023-10-11 14:30:00,140.3,140.52,140.25,140.46,322329.0,139.4575,139.6762,139.4078,139.6166,322329.0
2023-10-11 14:40:00,140.45,140.71,140.32,140.41,428937.0,139.6066,139.8651,139.4774,139.5669,428937.0
2023-10-11 14:50:00,140.41,140.46,140.26,140.32,196578.0,139.5669,139.6166,139.4178,139.4774,196578.0
2023-10-11 15:00:00,140.32,140.45,140.2,140.34,196672.0,139.4774,139.6066,139.3581,139.4973,196672.0
2023-10-11 15:10:00,140.35,140.38,140.02,140.13,310172.0,139.5072,139.5371,139.1792,139.2886,310172.0
2023-10-11 15:20:00,140.13,140.53,140.05,140.44,364597.0,139.2886,139.6862,139.209,139.5967,364597.0
2023-10-11 15:30:00,140.44,140.54,140.32,140.47,362680.0,139.5967,139.6961,139.4774,139.6265,362680.0
2023-10-11 15:40:00,140.48,140.65,140.43,140.5,533678.0,139.6365,139.8054,139.5868,139.6563,533678.0
2023-10-11 15:50:00,140.48,140.66,140.41,140.56,1323410.0,139.6365,139.8154,139.5669,139.716,1323410.0
2023-10-12 09:30:00,141.09,141.22,140.06,140.46,1167080.0,140.2428,140.372,139.219,139.6166,1167080.0
2023-10-12 09:40:00,140.45,140.65,139.98,140.52,645242.0,139.6066,139.8054,139.1395,139.6762,645242.0
2023-10-12 09:50:00,140.53,140.84,140.47,140.7,534991.0,139.6862,139.9943,139.6265,139.8551,534991.0
2023-10-12 10:00:00,140.69,141.01,140.54,140.84,458138.0,139.8452,140.1633,139.6961,139.9943,458138.0
2023-10-12 10:10:00,140.86,141.22,140.69,140.9,404964.0,140.0142,140.372,139.8452,140.0539,404964.0
2023-10-12 10:20:00,140.91,141.15,140.62,140.67,450504.0,140.0639,140.3024,139.7756,139.8253,450504.0
2023-10-12 10:30:00,140.68,140.75,140.34,140.6,397204.0,139.8353,139.9048,139.4973,139.7557,397204.0
2023-10-12 10:40:00,140.61,140.83,140.45,140.56,388224.0,139.7657,139.9844,139.6066,139.716,388224.0
2023-10-12 10:50:00,140.56,140.74,140.49,140.69,289922.0,139.716,139.8949,139.6464,139.8452,289922.0
2023-10-12 11:00:00,140.68,140.68,140.4,140.59,333881.0,139.8353,139.8353,139.5569,139.7458,333881.0
2023-10-12 11:10:00,140.59,140.87,140.53,140.77,425674.0,139.7458,140.0241,139.6862,139.9247,425674.0
2023-10-12 11:20:00,140.77,140.84,140.37,140.39,284123.0,139.9247,139.9943,139.5271,139.547,284123.0
2023-10-12 11:30:00,140.38,140.43,140.24,140.39,260684.0,139.5371,139.5868,139.3979,139.547,260684.0
2023-10-12 11:40:00,140.38,140.54,140.35,140.38,246562.0,139.5371,139.6961,139.5072,139.5371,246562.0
2023-10-12 11:50:00,140.36,140.43,140.25,140.28,289050.0,139.5172,139.5868,139.4078,139.4377,289050.0
2023-10-12 12:00:00,140.28,140.38,140.06,140.24,377724.0,139.4377,139.5371,139.219,139.3979,377724.0
2023-10-12 12:10:00,140.25,140.41,140.15,140.39,303645.0,139.4078,139.5669,139.3084,139.547,303645.0
2023-10-12 12:20:00,140.38,140.71,140.38,140.61,306186.0,139.5371,139.8651,139.5371,139.7657,306186.0
2023-10-12 12:30:00,140.6,140.62,140.41,140.49,213954.0,139.7557,139.7756,139.5669,139.6464,213954.0
2023-10-12 12:40:00,140.48,140.57,140.19,140.23,283282.0,139.6365,139.7259,139.3482,139.388,283282.0
2023-10-12 12:50:00,140.23,140.36,140.09,140.17,288511.0,139.388,139.5172,139.2488,139.3283,288511.0
2023-10-12 13:00:00,140.17,140.23,139.26,139.28,764286.0,139.3283,139.388,138.4238,138.4437,764286.0
2023-10-12 13:10:00,139.29,139.37,138.93,139.0,525947.0,138.4536,138.5331,138.0958,138.1653,525947.0
2023-10-12 13:20:00,139.0,139.14,138.85,139.09,439180.0,138.1653,138.3045,138.0162,138.2548,439180.0
2023-10-12 13:30:00,139.07,139.24,138.85,138.92,565264.0,138.2349,138.4039,138.0162,138.0858,565264.0
2023-10-12 13:40:00,138.92,139.18,138.88,139.06,363240.0,138.0858,138.3443,138.0461,138.225,363240.0
2023-10-12 13:50:00,139.06,139.26,138.93,139.03,307850.0,138.225,138.4238,138.0958,138.1952,307850.0
2023-10-12 14:00:00,139.03,139.09,138.43,138.47,455081.0,138.1952,138.2548,137.5988,137.6385,455081.0
2023-10-12 14:10:00,138.47,138.56,138.26,138.46,436988.0,137.6385,137.728,137.4298,137.6286,436988.0
2023-10-12 14:20:00,138.45,138.98,138.41,138.96,482874.0,137.6186,138.1455,137.5789,138.1256,482874.0
2023-10-12 14:30:00,138.96,139.14,138.88,139.07,305464.0,138.1256,138.3045,138.0461,138.2349,305464.0
2023-10-12 14:40:00,139.07,139.08,138.82,139.04,312012.0,138.2349,138.2449,137.9864,138.2051,312012.0
2023-10-12 14:50:00,139.04,139.04,138.82,138.86,225793.0,138.2051,138.2051,137.9864,138.0262,225793.0
2023-10-12 15:00:00,138.87,139.22,138.83,139.18,257478.0,138.0361,138.384,137.9964,138.3443,257478.0
2023-10-12 15:10:00,139.18,139.38,139.01,139.38,336014.0,138.3443,138.5431,138.1753,138.5431,336014.0
2023-10-12 15:20:00,139.37,139.52,139.22,139.27,388800.0,138.5331,138.6822,138.384,138.4337,388800.0
2023-10-12 15:30:00,139.26,139.48,139.22,139.34,398795.0,138.4238,138.6425,138.384,138.5033,398795.0
2023-10-12 15:40:00,139.33,139.46,139.12,139.22,520112.0,138.4934,138.6226,138.2846,138.384,520112.0
2023-10-12 15:50:00,139.22,139.31,138.85,138.99,1471162.0,138.384,138.4735,138.0162,138.1554,1471162.0
2023-10-13 09:30:00,139.37,140.0,139.07,139.81,1230769.0,138.5331,139.1593,138.2349,138.9705,1230769.0
2023-10-13 09:40:00,139.81,139.94,139.36,139.45,565323.0,138.9705,139.0997,138.5232,138.6126,565323.0
2023-10-13 09:50:00,139.44,139.7,139.02,139.14,409505.0,138.6027,138.8611,138.1852,138.3045,409505.0
2023-10-13 10:00:00,139.14,139.22,138.64,139.07,639322.0,138.3045,138.384,137.8075,138.2349,639322.0
2023-10-13 10:10:00,139.06,139.07,138.53,138.67,458177.0,138.225,138.2349,137.6982,137.8373,458177.0
2023-10-13 10:20:00,138.67,138.95,138.61,138.72,367115.0,137.8373,138.1156,137.7777,137.887,367115.0
2023-10-13 10:30:00,138.71,138.95,138.61,138.78,292001.0,137.8771,138.1156,137.7777,137.9467,292001.0
2023-10-13 10:40:00,138.78,138.84,138.2,138.25,375708.0,137.9467,138.0063,137.3701,137.4198,375708.0
2023-10-13 10:50:00,138.24,138.24,137.63,137.96,558417.0,137.4099,137.4099,136.8036,137.1316,558417.0
2023-10-13 11:00:00,137.96,137.99,137.46,137.77,391572.0,137.1316,137.1614,136.6346,136.9427,391572.0
2023-10-13 11:10:00,137.77,137.85,137.35,137.4,526060.0,136.9427,137.0222,136.5253,136.575,526060.0
2023-10-13 11:20:00,137.42,137.5,137.08,137.38,491612.0,136.5948,136.6743,136.2569,136.5551,491612.0
2023-10-13 11:30:00,137.38,137.44,137.16,137.32,361299.0,136.5551,136.6147,136.3364,136.4954,361299.0
2023-10-13 11:40:00,137.33,137.33,137.05,137.24,341918.0,136.5054,136.5054,136.2271,136.4159,341918.0
2023-10-13 11:50:00,137.25,137.29,136.77,136.78,352209.0,136.4259,136.4656,135.9487,135.9587,352209.0
2023-10-13 12:00:00,136.77,136.87,136.71,136.85,334589.0,135.9487,136.0481,135.8891,136.0283,334589.0
2023-10-13 12:10:00,136.86,137.22,136.8,137.11,373835.0,136.0382,136.396,135.9786,136.2867,373835.0
2023-10-13 12:20:00,137.11,137.68,137.09,137.57,284311.0,136.2867,136.8533,136.2668,136.7439,284311.0
2023-10-13 12:30:00,137.57,137.82,137.52,137.74,214306.0,136.7439,136.9924,136.6942,136.9129,214306.0
2023-10-13 12:40:00,137.75,137.96,137.72,137.72,219135.0,136.9228,137.1316,136.893,136.893,219135.0
2023-10-13 12:50:00,137.74,137.75,137.45,137.53,247180.0,136.9129,136.9228,136.6246,136.7042,247180.0
2023-10-13 13:00:00,137.53,137.61,137.13,137.19,237231.0,136.7042,136.7837,136.3066,136.3662,237231.0
2023-10-13 13:10:00,137.19,137.4,137.02,137.16,257961.0,136.3662,136.575,136.1972,136.3364,257961.0
2023-10-13 13:20:00,137.17,137.31,136.7,136.75,276931.0,136.3463,136.4855,135.8792,135.9289,276931.0
2023-10-13 13:30:00,136.76,136.91,136.61,136.82,276650.0,135.9388,136.0879,135.7897,135.9984,276650.0
2023-10-13 13:40:00,136.82,137.33,136.8,137.21,368713.0,135.9984,136.5054,135.9786,136.3861,368713.0
2023-10-13 13:50:00,137.23,137.44,137.2,137.31,197899.0,136.406,136.6147,136.3762,136.4855,197899.0
2023-10-13 14:00:00,137.31,137.37,137.05,137.06,314912.0,136.4855,136.5451,136.2271,136.237,314912.0
2023-10-13 14:10:00,137.07,137.08,136.73,136.99,233028.0,136.2469,136.2569,135.909,136.1674,233028.0
2023-10-13 14:20:00,136.99,137.19,136.93,137.17,183208.0,136.1674,136.3662,136.1078,136.3463,183208.0
2023-10-13 14:30:00,137.17,137.48,137.14,137.32,287149.0,136.3463,136.6545,136.3165,136.4954,287149.0
2023-10-13 14:40:00,137.31,137.42,137.13,137.3,208339.0,136.4855,136.5948,136.3066,136.4756,208339.0
2023-10-13 14:50:00,137.29,137.6,137.27,137.53,303312.0,136.4656,136.7737,136.4457,136.7042,303312.0
2023-10-13 15:00:00,137.53,137.72,137.4,137.7,325238.0,136.7042,136.893,136.575,136.8731,325238.0
2023-10-13 15:10:00,137.7,137.93,137.41,137.52,351982.0,136.8731,137.1018,136.5849,136.6942,351982.0
2023-10-13 15:20:00,137.51,137.54,137.22,137.31,254478.0,136.6843,136.7141,136.396,136.4855,254478.0
2023-10-13 15:30:00,137.32,137.48,137.28,137.35,360599.0,136.4954,136.6545,136.4557,136.5253,360599.0
2023-10-13 15:40:00,137.34,137.37,137.11,137.35,436881.0,136.5153,136.5451,136.2867,136.5253,436881.0
2023-10-13 15:50:00,137.34,137.5,137.13,137.34,1172200.0,136.5153,136.6743,136.3066,136.5153,1172200.0
2023-10-16 09:30:00,138.17,138.97,137.99,138.71,1124303.0,137.3403,138.1355,137.1614,137.8771,1124303.0
2023-10-16 09:40:00,138.71,138.96,138.15,138.24,478894.0,137.8771,138.1256,137.3204,137.4099,478894.0
2023-10-16 09:50:00,138.24,138.85,138.19,138.8,397829.0,137.4099,138.0162,137.3602,137.9665,397829.0
2023-10-16 10:00:00,138.79,139.17,138.56,138.88,455415.0,137.9566,138.3343,137.728,138.0461,455415.0
2023-10-16 10:10:00,138.87,139.24,138.75,139.15,491505.0,138.0361,138.4039,137.9168,138.3144,491505.0
2023-10-16 10:20:00,139.16,139.49,139.11,139.37,411690.0,138.3244,138.6524,138.2747,138.5331,411690.0
2023-10-16 10:30:00,139.38,139.63,139.06,139.11,439593.0,138.5431,138.7916,138.225,138.2747,439593.0
2023-10-16 10:40:00,139.12,139.29,139.03,139.14,331129.0,138.2846,138.4536,138.1952,138.3045,331129.0
2023-10-16 10:50:00,139.14,139.26,138.85,139.05,352599.0,138.3045,138.4238,138.0162,138.215,352599.0
2023-10-16 11:00:00,139.06,139.13,138.72,138.97,283970.0,138.225,138.2946,137.887,138.1355,283970.0
2023-10-16 11:10:00,138.96,138.99,138.6,138.61,268732.0,138.1256,138.1554,137.7677,137.7777,268732.0
2023-10-16 11:20:00,138.58,138.9,138.53,138.89,185503.0,137.7479,138.0659,137.6982,138.056,185503.0
2023-10-16 11:30:00,138.89,139.03,138.64,138.65,232030.0,138.056,138.1952,137.8075,137.8174,232030.0
2023-10-16 11:40:00,138.65,138.79,138.48,138.79,243138.0,137.8174,137.9566,137.6485,137.9566,243138.0
2023-10-16 11:50:00,138.78,138.89,138.46,138.5,314474.0,137.9467,138.056,137.6286,137.6683,314474.0
2023-10-16 12:00:00,138.5,138.56,138.3,138.51,299060.0,137.6683,137.728,137.4695,137.6783,299060.0
2023-10-16 12:10:00,138.52,138.53,138.33,138.44,192165.0,137.6882,137.6982,137.4994,137.6087,192165.0
2023-10-16 12:20:00,138.44,138.76,138.42,138.74,168315.0,137.6087,137.9268,137.5888,137.9069,168315.0
2023-10-16 12:30:00,138.74,138.81,138.52,138.66,158385.0,137.9069,137.9765,137.6882,137.8274,158385.0
2023-10-16 12:40:00,138.66,138.78,138.61,138.7,147258.0,137.8274,137.9467,137.7777,137.8671,147258.0
2023-10-16 12:50:00,138.72,138.8,138.58,138.75,185535.0,137.887,137.9665,137.7479,137.9168,185535.0
2023-10-16 13:00:00,138.76,139.08,138.75,139.01,247390.0,137.9268,138.2449,137.9168,138.1753,247390.0
2023-10-16 13:10:00,139.01,139.14,138.82,138.83,279136.0,138.1753,138.3045,137.9864,137.9964,279136.0
2023-10-16 13:20:00,138.81,138.83,138.16,138.68,363708.0,137.9765,137.9964,137.3304,137.8473,363708.0
2023-10-16 13:30:00,138.69,139.01,138.61,138.99,203266.0,137.8572,138.1753,137.7777,138.1554,203266.0
2023-10-16 13:40:00,138.99,139.24,138.99,139.1,309981.0,138.1554,138.4039,138.1554,138.2647,309981.0
2023-10-16 13:50:00,139.09,139.22,138.99,139.21,219504.0,138.2548,138.384,138.1554,138.3741,219504.0
2023-10-16 14:00:00,139.22,139.35,139.09,139.34,198889.0,138.384,138.5132,138.2548,138.5033,198889.0
2023-10-16 14:10:00,139.34,139.47,139.27,139.33,309608.0,138.5033,138.6325,138.4337,138.4934,309608.0
2023-10-16 14:20:00,139.34,139.5,139.19,139.34,209648.0,138.5033,138.6623,138.3542,138.5033,209648.0
2023-10-16 14:30:00,139.35,139.38,139.15,139.26,244358.0,138.5132,138.5431,138.3144,138.4238,244358.0
2023-10-16 14:40:00,139.27,139.31,139.14,139.18,201502.0,138.4337,138.4735,138.3045,138.3443,201502.0
2023-10-16 14:50:00,139.19,139.46,139.15,139.44,223317.0,138.3542,138.6226,138.3144,138.6027,223317.0
2023-10-16 15:00:00,139.44,139.46,139.11,139.31,217993.0,138.6027,138.6226,138.2747,138.4735,217993.0
2023-10-16 15:10:00,139.29,139.43,139.19,139.25,316802.0,138.4536,138.5928,138.3542,138.4138,316802.0
2023-10-16 15:20:00,139.24,139.35,139.22,139.33,239837.0,138.4039,138.5132,138.384,138.4934,239837.0
2023-10-16 15:30:00,139.33,139.37,139.14,139.19,309134.0,138.4934,138.5331,138.3045,138.3542,309134.0
2023-10-16 15:40:00,139.2,139.28,139.07,139.12,366699.0,138.3641,138.4437,138.2349,138.2846,366699.0
2023-10-16 15:50:00,139.11,139.43,139.02,139.1,2351843.0,138.2747,138.5928,138.1852,138.2647,2351843.0
2023-10-17 09:30:00,138.58,138.81,138.03,138.56,1163427.0,137.7479,137.9765,137.2012,137.728,1163427.0
2023-10-17 09:40:00,138.54,138.55,137.62,137.87,753180.0,137.7081,137.718,136.7936,137.0421,753180.0
2023-10-17 09:50:00,137.86,138.01,137.18,137.93,646665.0,137.0322,137.1813,136.3563,137.1018,646665.0
2023-10-17 10:00:00,137.91,138.31,137.8,138.22,475874.0,137.0819,137.4795,136.9725,137.39,475874.0
2023-10-17 10:10:00,138.23,138.52,138.03,138.42,536233.0,137.4,137.6882,137.2012,137.5888,536233.0
2023-10-17 10:20:00,138.42,138.72,138.28,138.65,419836.0,137.5888,137.887,137.4497,137.8174,419836.0
2023-10-17 10:30:00,138.66,139.38,138.6,139.16,503180.0,137.8274,138.5431,137.7677,138.3244,503180.0
2023-10-17 10:40:00,139.16,139.23,138.6,138.95,492772.0,138.3244,138.394,137.7677,138.1156,492772.0
2023-10-17 10:50:00,138.96,138.98,138.59,138.63,256092.0,138.1256,138.1455,137.7578,137.7976,256092.0
2023-10-17 11:00:00,138.64,138.88,138.44,138.72,416488.0,137.8075,138.0461,137.6087,137.887,416488.0
2023-10-17 11:10:00,138.73,139.07,138.71,139.03,450863.0,137.897,138.2349,137.8771,138.1952,450863.0
2023-10-17 11:20:00,139.05,139.14,138.64,138.66,320646.0,138.215,138.3045,137.8075,137.8274,320646.0
2023-10-17 11:30:00,138.66,139.27,138.65,138.9,478788.0,137.8274,138.4337,137.8174,138.0659,478788.0
2023-10-17 11:40:00,138.91,139.12,138.71,139.11,235477.0,138.0759,138.2846,137.8771,138.2747,235477.0
2023-10-17 11:50:00,139.12,139.13,138.72,139.1,244186.0,138.2846,138.2946,137.887,138.2647,244186.0
2023-10-17 12:00:00,139.11,139.5,139.1,139.43,363906.0,138.2747,138.6623,138.2647,138.5928,363906.0
2023-10-17 12:10:00,139.44,139.63,139.3,139.52,280522.0,138.6027,138.7916,138.4635,138.6822,280522.0
2023-10-17 12:20:00,139.54,139.76,139.47,139.66,261685.0,138.7021,138.9208,138.6325,138.8214,261685.0
2023-10-17 12:30:00,139.66,139.83,139.5,139.83,310191.0,138.8214,138.9904,138.6623,138.9904,310191.0
2023-10-17 12:40:00,139.83,139.85,139.63,139.83,255722.0,138.9904,139.0102,138.7916,138.9904,255722.0
2023-10-17 12:50:00,139.83,139.9,139.52,139.69,267400.0,138.9904,139.0599,138.6822,138.8512,267400.0
2023-10-17 13:00:00,139.69,139.85,139.6,139.79,255250.0,138.8512,139.0102,138.7617,138.9506,255250.0
2023-10-17 13:10:00,139.79,139.81,139.56,139.7,196604.0,138.9506,138.9705,138.722,138.8611,196604.0
2023-10-17 13:20:00,139.69,139.8,139.48,139.54,201789.0,138.8512,138.9605,138.6425,138.7021,201789.0
2023-10-17 13:30:00,139.52,139.53,139.27,139.3,216647.0,138.6822,138.6922,138.4337,138.4635,216647.0
2023-10-17 13:40:00,139.31,139.4,139.18,139.35,197442.0,138.4735,138.5629,138.3443,138.5132,197442.0
2023-10-17 13:50:00,139.35,139.39,138.95,139.03,347807.0,138.5132,138.553,138.1156,138.1952,347807.0
2023-10-17 14:00:00,139.04,139.09,138.8,138.91,273719.0,138.2051,138.2548,137.9665,138.0759,273719.0
2023-10-17 14:10:00,138.9,139.3,138.8,139.04,295944.0,138.0659,138.4635,137.9665,138.2051,295944.0
2023-10-17 14:20:00,139.05,139.31,139.05,139.21,192627.0,138.215,138.4735,138.215,138.3741,192627.0
2023-10-17 14:30:00,139.19,139.42,139.07,139.39,243551.0,138.3542,138.5828,138.2349,138.553,243551.0
2023-10-17 14:40:00,139.39,139.52,139.25,139.46,283394.0,138.553,138.6822,138.4138,138.6226,283394.0
2023-10-17 14:50:00,139.46,139.46,138.88,139.09,333763.0,138.6226,138.6226,138.0461,138.2548,333763.0
2023-10-17 15:00:00,139.09,139.31,138.94,139.21,301875.0,138.2548,138.4735,138.1057,138.3741,301875.0
2023-10-17 15:10:00,139.21,139.38,139.13,139.28,311331.0,138.3741,138.5431,138.2946,138.4437,311331.0
2023-10-17 15:20:00,139.28,139.39,139.17,139.37,295023.0,138.4437,138.553,138.3343,138.5331,295023.0
2023-10-17 15:30:00,139.37,139.39,139.17,139.32,378097.0,138.5331,138.553,138.3343,138.4834,378097.0
2023-10-17 15:40:00,139.32,139.41,139.1,139.16,542492.0,138.4834,138.5729,138.2647,138.3244,542492.0
2023-10-17 15:50:00,139.15,139.77,139.13,139.71,1344327.0,138.3144,138.9307,138.2946,138.8711,1344327.0
2023-10-18 09:30:00,139.46,140.72,139.38,140.01,1334522.0,138.6226,139.875,138.5431,139.1693,1334522.0
2023-10-18 09:40:00,140.0,140.16,139.27,139.91,685913.0,139.1593,139.3184,138.4337,139.0699,685913.0
2023-10-18 09:50:00,139.96,140.45,139.91,140.2,489003.0,139.1196,139.6066,139.0699,139.3581,489003.0
2023-10-18 10:00:00,140.19,140.36,139.69,140.0,419677.0,139.3482,139.5172,138.8512,139.1593,419677.0
2023-10-18 10:10:00,140.01,140.48,139.85,140.47,519367.0,139.1693,139.6365,139.0102,139.6265,519367.0
2023-10-18 10:20:00,140.47,140.69,140.03,140.06,571037.0,139.6265,139.8452,139.1892,139.219,571037.0
2023-10-18 10:30:00,140.05,140.1,139.44,139.76,675799.0,139.209,139.2587,138.6027,138.9208,675799.0
2023-10-18 10:40:00,139.75,140.16,139.64,139.74,375212.0,138.9108,139.3184,138.8015,138.9009,375212.0
2023-10-18 10:50:00,139.72,139.72,139.23,139.38,372730.0,138.881,138.881,138.394,138.5431,372730.0
2023-10-18 11:00:00,139.38,139.81,139.36,139.54,375676.0,138.5431,138.9705,138.5232,138.7021,375676.0
2023-10-18 11:10:00,139.54,139.93,139.49,139.86,365686.0,138.7021,139.0898,138.6524,139.0202,365686.0
2023-10-18 11:20:00,139.87,140.19,139.75,139.88,369802.0,139.0301,139.3482,138.9108,139.0401,369802.0
2023-10-18 11:30:00,139.87,140.23,139.81,140.15,236095.0,139.0301,139.388,138.9705,139.3084,236095.0
2023-10-18 11:40:00,140.16,140.18,139.83,140.05,239266.0,139.3184,139.3383,138.9904,139.209,239266.0
2023-10-18 11:50:00,140.06,140.3,139.97,140.0,248296.0,139.219,139.4575,139.1295,139.1593,248296.0
2023-10-18 12:00:00,139.99,140.4,139.9,140.38,351850.0,139.1494,139.5569,139.0599,139.5371,351850.0
2023-10-18 12:10:00,140.36,140.47,139.85,139.86,293191.0,139.5172,139.6265,139.0102,139.0202,293191.0
2023-10-18 12:20:00,139.87,139.9,139.63,139.66,277276.0,139.0301,139.0599,138.7916,138.8214,277276.0
2023-10-18 12:30:00,139.67,139.78,139.46,139.51,265236.0,138.8313,138.9407,138.6226,138.6723,265236.0
2023-10-18 12:40:00,139.5,139.65,139.33,139.43,353601.0,138.6623,138.8114,138.4934,138.5928,353601.0
2023-10-18 12:50:00,139.44,139.51,139.3,139.43,242677.0,138.6027,138.6723,138.4635,138.5928,242677.0
2023-10-18 13:00:00,139.43,139.6,139.26,139.53,528212.0,138.5928,138.7617,138.4238,138.6922,528212.0
2023-10-18 13:10:00,139.53,139.94,139.37,139.8,414344.0,138.6922,139.0997,138.5331,138.9605,414344.0
2023-10-18 13:20:00,139.8,139.91,139.69,139.78,180736.0,138.9605,139.0699,138.8512,138.9407,180736.0
2023-10-18 13:30:00,139.78,139.78,138.98,139.05,349819.0,138.9407,138.9407,138.1455,138.215,349819.0
2023-10-18 13:40:00,139.06,139.18,138.88,138.97,297072.0,138.225,138.3443,138.0461,138.1355,297072.0
2023-10-18 13:50:00,138.96,139.14,138.91,139.02,323608.0,138.1256,138.3045,138.0759,138.1852,323608.0
2023-10-18 14:00:00,139.02,139.04,138.62,138.91,404074.0,138.1852,138.2051,137.7876,138.0759,404074.0
2023-10-18 14:10:00,138.91,138.93,138.3,138.32,456682.0,138.0759,138.0958,137.4695,137.4894,456682.0
2023-10-18 14:20:00,138.3,138.63,138.24,138.55,461448.0,137.4695,137.7976,137.4099,137.718,461448.0
2023-10-18 14:30:00,138.55,138.73,138.28,138.29,258891.0,137.718,137.897,137.4497,137.4596,258891.0
2023-10-18 14:40:00,138.3,138.38,138.0,138.11,437779.0,137.4695,137.5491,137.1713,137.2807,437779.0
2023-10-18 14:50:00,138.11,138.25,137.94,138.09,462811.0,137.2807,137.4198,137.1117,137.2608,462811.0
2023-10-18 15:00:00,138.1,138.1,137.82,138.0,392178.0,137.2707,137.2707,136.9924,137.1713,392178.0
2023-10-18 15:10:00,138.0,138.11,137.9,138.01,307004.0,137.1713,137.2807,137.0719,137.1813,307004.0
2023-10-18 15:20:00,138.02,138.17,137.97,138.0,345674.0,137.1912,137.3403,137.1415,137.1713,345674.0
2023-10-18 15:30:00,138.0,138.11,137.93,138.02,409719.0,137.1713,137.2807,137.1018,137.1912,409719.0
2023-10-18 15:40:00,138.01,138.04,137.38,137.54,635194.0,137.1813,137.2111,136.5551,136.7141,635194.0
2023-10-18 15:50:00,137.55,138.11,137.55,137.96,1226234.0,136.724,137.2807,136.724,137.1316,1226234.0
2023-10-19 09:30:00,138.54,138.99,138.2,138.35,917952.0,137.7081,138.1554,137.3701,137.5192,917952.0
2023-10-19 09:40:00,138.36,139.12,138.2,139.11,582179.0,137.5292,138.2846,137.3701,138.2747,582179.0
2023-10-19 09:50:00,139.12,139.57,139.06,139.46,664526.0,138.2846,138.7319,138.225,138.6226,664526.0
2023-10-19 10:00:00,139.47,139.56,139.08,139.25,562682.0,138.6325,138.722,138.2449,138.4138,562682.0
2023-10-19 10:10:00,139.27,139.66,138.95,139.12,492926.0,138.4337,138.8214,138.1156,138.2846,492926.0
2023-10-19 10:20:00,139.1,139.14,138.39,138.43,414262.0,138.2647,138.3045,137.559,137.5988,414262.0
2023-10-19 10:30:00,138.44,138.94,138.34,138.81,450357.0,137.6087,138.1057,137.5093,137.9765,450357.0
2023-10-19 10:40:00,138.82,139.06,138.73,138.87,276523.0,137.9864,138.225,137.897,138.0361,276523.0
2023-10-19 10:50:00,138.87,139.01,138.61,138.69,330291.0,138.0361,138.1753,137.7777,137.8572,330291.0
2023-10-19 11:00:00,138.71,138.86,138.36,138.52,301788.0,137.8771,138.0262,137.5292,137.6882,301788.0
2023-10-19 11:10:00,138.53,138.69,138.0,138.34,334327.0,137.6982,137.8572,137.1713,137.5093,334327.0
2023-10-19 11:20:00,138.31,138.57,138.13,138.51,234026.0,137.4795,137.7379,137.3006,137.6783,234026.0
2023-10-19 11:30:00,138.52,138.76,138.43,138.64,234554.0,137.6882,137.9268,137.5988,137.8075,234554.0
2023-10-19 11:40:00,138.64,138.91,138.58,138.84,237578.0,137.8075,138.0759,137.7479,138.0063,237578.0
2023-10-19 11:50:00,138.83,138.95,138.66,138.7,220408.0,137.9964,138.1156,137.8274,137.8671,220408.0
2023-10-19 12:00:00,138.71,139.49,138.42,138.96,828669.0,137.8771,138.6524,137.5888,138.1256,828669.0
2023-10-19 12:10:00,138.97,139.28,138.73,139.18,365125.0,138.1355,138.4437,137.897,138.3443,365125.0
2023-10-19 12:20:00,139.18,139.66,138.72,138.81,505168.0,138.3443,138.8214,137.887,137.9765,505168.0
2023-10-19 12:30:00,138.83,138.89,137.53,137.85,601313.0,137.9964,138.056,136.7042,137.0222,601313.0
2023-10-19 12:40:00,137.84,138.6,137.52,138.59,484794.0,137.0123,137.7677,136.6942,137.7578,484794.0
2023-10-19 12:50:00,138.6,139.13,138.37,139.01,389390.0,137.7677,138.2946,137.5391,138.1753,389390.0
2023-10-19 13:00:00,139.02,139.48,138.88,139.31,395648.0,138.1852,138.6425,138.0461,138.4735,395648.0
2023-10-19 13:10:00,139.3,139.54,139.11,139.3,383983.0,138.4635,138.7021,138.2747,138.4635,383983.0
2023-10-19 13:20:00,139.31,139.4,138.88,139.06,283315.0,138.4735,138.5629,138.0461,138.225,283315.0
2023-10-19 13:30:00,139.09,139.33,138.36,138.42,545940.0,138.2548,138.4934,137.5292,137.5888,545940.0
2023-10-19 13:40:00,138.42,138.43,138.1,138.26,324054.0,137.5888,137.5988,137.2707,137.4298,324054.0
2023-10-19 13:50:00,138.28,138.57,138.14,138.39,300433.0,137.4497,137.7379,137.3105,137.559,300433.0
2023-10-19 14:00:00,138.38,138.69,138.24,138.58,231322.0,137.5491,137.8572,137.4099,137.7479,231322.0
2023-10-19 14:10:00,138.58,138.98,138.52,138.83,315761.0,137.7479,138.1455,137.6882,137.9964,315761.0
2023-10-19 14:20:00,138.84,138.93,138.51,138.56,315144.0,138.0063,138.0958,137.6783,137.728,315144.0
2023-10-19 14:30:00,138.56,138.56,137.75,137.89,367035.0,137.728,137.728,136.9228,137.062,367035.0
2023-10-19 14:40:00,137.87,137.89,137.47,137.57,486812.0,137.0421,137.062,136.6445,136.7439,486812.0
2023-10-19 14:50:00,137.56,137.87,137.47,137.62,411285.0,136.734,137.0421,136.6445,136.7936,411285.0
2023-10-19 15:00:00,137.62,137.99,137.59,137.74,310572.0,136.7936,137.1614,136.7638,136.9129,310572.0
2023-10-19 15:10:00,137.73,137.89,137.57,137.72,368446.0,136.903,137.062,136.7439,136.893,368446.0
2023-10-19 15:20:00,137.72,137.83,137.56,137.79,384152.0,136.893,137.0024,136.734,136.9626,384152.0
2023-10-19 15:30:00,137.8,138.0,137.68,137.84,554821.0,136.9725,137.1713,136.8533,137.0123,554821.0
2023-10-19 15:40:00,137.83,137.84,137.38,137.7,688472.0,137.0024,137.0123,136.5551,136.8731,688472.0
2023-10-19 15:50:00,137.69,138.0,137.69,137.74,1275188.0,136.8632,137.1713,136.8632,136.9129,1275188.0
2023-10-20 09:30:00,137.25,137.41,136.13,137.07,2368538.0,136.4259,136.5849,135.3126,136.2469,2368538.0
2023-10-20 09:40:00,137.07,137.87,137.04,137.41,663779.0,136.2469,137.0421,136.2171,136.5849,663779.0
2023-10-20 09:50:00,137.43,137.43,136.81,136.94,474245.0,136.6048,136.6048,135.9885,136.1177,474245.0
2023-10-20 10:00:00,136.93,137.43,136.82,136.98,371881.0,136.1078,136.6048,135.9984,136.1575,371881.0
2023-10-20 10:10:00,136.97,137.04,136.44,136.82,333276.0,136.1475,136.2171,135.6207,135.9984,333276.0
2023-10-20 10:20:00,136.81,136.89,136.23,136.31,344802.0,135.9885,136.068,135.412,135.4915,344802.0
2023-10-20 10:30:00,136.3,136.33,135.78,135.83,553565.0,135.4816,135.5114,134.9647,135.0144,553565.0
2023-10-20 10:40:00,135.83,136.02,135.56,135.77,394061.0,135.0144,135.2032,134.746,134.9547,394061.0
2023-10-20 10:50:00,135.77,135.78,135.08,135.11,641112.0,134.9547,134.9647,134.2689,134.2987,641112.0
2023-10-20 11:00:00,135.1,135.93,135.08,135.74,365176.0,134.2888,135.1138,134.2689,134.9249,365176.0
2023-10-20 11:10:00,135.74,135.74,135.11,135.24,355297.0,134.9249,134.9249,134.2987,134.4279,355297.0
2023-10-20 11:20:00,135.24,135.52,135.17,135.33,289285.0,134.4279,134.7062,134.3583,134.5174,289285.0
2023-10-20 11:30:00,135.33,135.44,135.1,135.3,285694.0,134.5174,134.6267,134.2888,134.4876,285694.0
2023-10-20 11:40:00,135.29,135.5,135.22,135.48,235892.0,134.4776,134.6864,134.408,134.6665,235892.0
2023-10-20 11:50:00,135.48,135.9,135.43,135.79,254362.0,134.6665,135.084,134.6168,134.9746,254362.0
2023-10-20 12:00:00,135.81,135.89,135.6,135.65,220172.0,134.9945,135.074,134.7858,134.8355,220172.0
2023-10-20 12:10:00,135.65,135.79,135.46,135.66,221444.0,134.8355,134.9746,134.6466,134.8454,221444.0
2023-10-20 12:20:00,135.66,135.8,135.6,135.72,322104.0,134.8454,134.9846,134.7858,134.905,322104.0
2023-10-20 12:30:00,135.73,136.16,135.72,136.06,387085.0,134.915,135.3424,134.905,135.243,387085.0
2023-10-20 12:40:00,136.06,136.52,136.01,136.52,295939.0,135.243,135.7002,135.1933,135.7002,295939.0
2023-10-20 12:50:00,136.51,137.06,136.46,137.02,678365.0,135.6903,136.237,135.6406,136.1972,678365.0
2023-10-20 13:00:00,137.03,137.1,136.47,136.47,317634.0,136.2072,136.2768,135.6505,135.6505,317634.0
2023-10-20 13:10:00,136.45,137.05,136.45,136.87,313697.0,135.6307,136.2271,135.6307,136.0481,313697.0
2023-10-20 13:20:00,136.85,136.95,136.53,136.63,229155.0,136.0283,136.1277,135.7102,135.8096,229155.0
2023-10-20 13:30:00,136.64,136.84,136.54,136.67,158324.0,135.8195,136.0183,135.7201,135.8493,158324.0
2023-10-20 13:40:00,136.66,136.98,136.48,136.64,213916.0,135.8394,136.1575,135.6605,135.8195,213916.0
2023-10-20 13:50:00,136.65,136.88,136.47,136.87,253866.0,135.8295,136.0581,135.6505,136.0481,253866.0
2023-10-20 14:00:00,136.87,136.88,136.61,136.75,200976.0,136.0481,136.0581,135.7897,135.9289,200976.0
2023-10-20 14:10:00,136.76,136.76,136.09,136.15,237509.0,135.9388,135.9388,135.2728,135.3325,237509.0
2023-10-20 14:20:00,136.18,136.26,135.99,136.05,166027.0,135.3623,135.4418,135.1734,135.2331,166027.0
2023-10-20 14:30:00,136.02,136.18,135.9,136.0,212514.0,135.2032,135.3623,135.084,135.1834,212514.0
2023-10-20 14:40:00,135.99,136.2,135.86,136.17,169268.0,135.1734,135.3822,135.0442,135.3523,169268.0
2023-10-20 14:50:00,136.19,136.39,136.06,136.11,197812.0,135.3722,135.571,135.243,135.2927,197812.0
2023-10-20 15:00:00,136.12,136.34,135.92,135.93,229984.0,135.3026,135.5213,135.1038,135.1138,229984.0
2023-10-20 15:10:00,135.92,136.32,135.89,136.31,303669.0,135.1038,135.5014,135.074,135.4915,303669.0
2023-10-20 15:20:00,136.3,136.3,135.86,136.03,316492.0,135.4816,135.4816,135.0442,135.2132,316492.0
2023-10-20 15:30:00,136.02,136.13,135.88,136.02,368492.0,135.2032,135.3126,135.0641,135.2032,368492.0
2023-10-20 15:40:00,136.03,136.04,135.66,135.75,508962.0,135.2132,135.2231,134.8454,134.9349,508962.0
2023-10-20 15:50:00,135.74,135.75,135.4,135.59,1688455.0,134.9249,134.9349,134.587,134.7758,1688455.0
2023-10-23 09:30:00,135.04,135.55,134.37,134.4,1195601.0,134.2291,134.7361,133.5631,133.593,1195601.0
2023-10-23 09:40:00,134.39,135.02,133.95,134.92,880844.0,133.583,134.2092,133.1457,134.1098,880844.0
2023-10-23 09:50:00,134.94,135.43,134.63,135.34,659822.0,134.1297,134.6168,133.8216,134.5273,659822.0
2023-10-23 10:00:00,135.34,135.85,135.25,135.52,518632.0,134.5273,135.0343,134.4379,134.7062,518632.0
2023-10-23 10:10:00,135.52,135.83,135.49,135.74,474179.0,134.7062,135.0144,134.6764,134.9249,474179.0
2023-10-23 10:20:00,135.73,136.11,135.65,135.86,374204.0,134.915,135.2927,134.8355,135.0442,374204.0
2023-10-23 10:30:00,135.85,136.14,135.7,136.07,452326.0,135.0343,135.3225,134.8852,135.2529,452326.0
2023-10-23 10:40:00,136.07,136.2,135.83,135.96,296812.0,135.2529,135.3822,135.0144,135.1436,296812.0
2023-10-23 10:50:00,135.95,136.23,135.9,136.22,282169.0,135.1337,135.412,135.084,135.402,282169.0
2023-10-23 11:00:00,136.23,136.39,136.0,136.16,374813.0,135.412,135.571,135.1834,135.3424,374813.0
2023-10-23 11:10:00,136.17,136.48,136.13,136.43,259726.0,135.3523,135.6605,135.3126,135.6108,259726.0
2023-10-23 11:20:00,136.44,136.61,136.29,136.58,324659.0,135.6207,135.7897,135.4716,135.7599,324659.0
2023-10-23 11:30:00,136.59,136.79,136.46,136.72,345209.0,135.7698,135.9686,135.6406,135.899,345209.0
2023-10-23 11:40:00,136.72,136.77,136.47,136.64,239218.0,135.899,135.9487,135.6505,135.8195,239218.0
2023-10-23 11:50:00,136.64,136.89,136.57,136.89,226087.0,135.8195,136.068,135.7499,136.068,226087.0
2023-10-23 12:00:00,136.89,137.04,136.76,136.97,277882.0,136.068,136.2171,135.9388,136.1475,277882.0
2023-10-23 12:10:00,136.97,137.09,136.81,136.81,292118.0,136.1475,136.2668,135.9885,135.9885,292118.0
2023-10-23 12:20:00,136.81,136.95,136.69,136.91,350055.0,135.9885,136.1277,135.8692,136.0879,350055.0
2023-10-23 12:30:00,136.91,136.91,136.62,136.88,207752.0,136.0879,136.0879,135.7996,136.0581,207752.0
2023-10-23 12:40:00,136.88,136.98,136.74,136.97,276027.0,136.0581,136.1575,135.9189,136.1475,276027.0
2023-10-23 12:50:00,136.97,137.39,136.93,137.38,331585.0,136.1475,136.565,136.1078,136.5551,331585.0
2023-10-23 13:00:00,137.37,137.41,137.01,137.13,309646.0,136.5451,136.5849,136.1873,136.3066,309646.0
2023-10-23 13:10:00,137.14,137.24,136.98,137.01,317603.0,136.3165,136.4159,136.1575,136.1873,317603.0
2023-10-23 13:20:00,137.02,137.21,136.96,137.08,280700.0,136.1972,136.3861,136.1376,136.2569,280700.0
2023-10-23 13:30:00,137.09,137.25,136.93,137.22,305763.0,136.2668,136.4259,136.1078,136.396,305763.0
2023-10-23 13:40:00,137.22,137.51,137.11,137.46,347896.0,136.396,136.6843,136.2867,136.6346,347896.0
2023-10-23 13:50:00,137.47,137.55,137.32,137.38,403495.0,136.6445,136.724,136.4954,136.5551,403495.0
2023-10-23 14:00:00,137.37,137.66,137.17,137.6,341331.0,136.5451,136.8334,136.3463,136.7737,341331.0
2023-10-23 14:10:00,137.59,137.61,137.38,137.44,249894.0,136.7638,136.7837,136.5551,136.6147,249894.0
2023-10-23 14:20:00,137.45,137.5,137.13,137.22,283772.0,136.6246,136.6743,136.3066,136.396,283772.0
2023-10-23 14:30:00,137.23,137.31,136.98,137.29,329348.0,136.406,136.4855,136.1575,136.4656,329348.0
2023-10-23 14:40:00,137.31,137.46,137.18,137.28,364086.0,136.4855,136.6346,136.3563,136.4557,364086.0
2023-10-23 14:50:00,137.28,137.3,137.08,137.25,301328.0,136.4557,136.4756,136.2569,136.4259,301328.0
2023-10-23 15:00:00,137.25,137.54,137.25,137.43,396401.0,136.4259,136.7141,136.4259,136.6048,396401.0
2023-10-23 15:10:00,137.43,137.43,137.05,137.39,495607.0,136.6048,136.6048,136.2271,136.565,495607.0
2023-10-23 15:20:00,137.4,137.41,137.05,137.14,410700.0,136.575,136.5849,136.2271,136.3165,410700.0
2023-10-23 15:30:00,137.14,137.14,136.76,136.87,489340.0,136.3165,136.3165,135.9388,136.0481,489340.0
2023-10-23 15:40:00,136.88,137.02,136.79,137.0,635010.0,136.0581,136.1972,135.9686,136.1774,635010.0
2023-10-23 15:50:00,136.99,136.99,136.47,136.51,1939942.0,136.1674,136.1674,135.6505,135.6903,1939942.0
2023-10-24 09:30:00,137.83,138.24,137.42,138.04,1414212.0,137.0024,137.4099,136.5948,137.2111,1414212.0
2023-10-24 09:40:00,138.06,138.65,138.0,138.14,1142346.0,137.231,137.8174,137.1713,137.3105,1142346.0
2023-10-24 09:50:00,138.13,138.78,138.03,138.76,947538.0,137.3006,137.9467,137.2012,137.9268,947538.0
2023-10-24 10:00:00,138.75,139.03,138.35,139.02,810369.0,137.9168,138.1952,137.5192,138.1852,810369.0
2023-10-24 10:10:00,139.02,139.08,138.27,138.28,545669.0,138.1852,138.2449,137.4397,137.4497,545669.0
2023-10-24 10:20:00,138.3,138.94,138.18,138.94,610008.0,137.4695,138.1057,137.3503,138.1057,610008.0
2023-10-24 10:30:00,138.93,139.24,138.84,139.03,648097.0,138.0958,138.4039,138.0063,138.1952,648097.0
2023-10-24 10:40:00,139.02,139.24,138.78,139.12,492476.0,138.1852,138.4039,137.9467,138.2846,492476.0
2023-10-24 10:50:00,139.12,139.14,138.71,139.03,397696.0,138.2846,138.3045,137.8771,138.1952,397696.0
2023-10-24 11:00:00,139.04,139.24,138.91,139.05,490674.0,138.2051,138.4039,138.0759,138.215,490674.0
2023-10-24 11:10:00,139.06,139.36,138.96,139.09,436496.0,138.225,138.5232,138.1256,138.2548,436496.0
2023-10-24 11:20:00,139.09,139.25,138.75,139.08,524634.0,138.2548,138.4138,137.9168,138.2449,524634.0
2023-10-24 11:30:00,139.08,139.15,138.81,138.85,408720.0,138.2449,138.3144,137.9765,138.0162,408720.0
2023-10-24 11:40:00,138.86,138.96,138.7,138.91,453539.0,138.0262,138.1256,137.8671,138.0759,453539.0
2023-10-24 11:50:00,138.91,139.09,138.81,139.06,355221.0,138.0759,138.2548,137.9765,138.225,355221.0
2023-10-24 12:00:00,139.07,139.15,138.9,139.03,637826.0,138.2349,138.3144,138.0659,138.1952,637826.0
2023-10-24 12:10:00,139.04,139.1,138.64,138.67,417804.0,138.2051,138.2647,137.8075,137.8373,417804.0
2023-10-24 12:20:00,138.67,138.68,137.9,137.95,761728.0,137.8373,137.8473,137.0719,137.1216,761728.0
2023-10-24 12:30:00,137.97,138.14,137.83,137.91,459364.0,137.1415,137.3105,137.0024,137.0819,459364.0
2023-10-24 12:40:00,137.91,137.96,137.53,137.66,371091.0,137.0819,137.1316,136.7042,136.8334,371091.0
2023-10-24 12:50:00,137.67,137.75,137.53,137.68,354943.0,136.8433,136.9228,136.7042,136.8533,354943.0
2023-10-24 13:00:00,137.67,137.98,137.61,137.85,552023.0,136.8433,137.1515,136.7837,137.0222,552023.0
2023-10-24 13:10:00,137.86,137.98,137.67,137.93,564323.0,137.0322,137.1515,136.8433,137.1018,564323.0
2023-10-24 13:20:00,137.93,138.13,137.83,138.11,521404.0,137.1018,137.3006,137.0024,137.2807,521404.0
2023-10-24 13:30:00,138.11,138.3,138.06,138.28,426151.0,137.2807,137.4695,137.231,137.4497,426151.0
2023-10-24 13:40:00,138.29,138.49,138.18,138.47,482544.0,137.4596,137.6584,137.3503,137.6385,482544.0
2023-10-24 13:50:00,138.49,138.63,138.21,138.37,517252.0,137.6584,137.7976,137.3801,137.5391,517252.0
2023-10-24 14:00:00,138.36,138.54,138.24,138.42,383482.0,137.5292,137.7081,137.4099,137.5888,383482.0
2023-10-24 14:10:00,138.43,138.55,138.31,138.52,260753.0,137.5988,137.718,137.4795,137.6882,260753.0
2023-10-24 14:20:00,138.52,138.88,138.41,138.87,381174.0,137.6882,138.0461,137.5789,138.0361,381174.0
2023-10-24 14:30:00,138.88,138.92,138.73,138.78,488806.0,138.0461,138.0858,137.897,137.9467,488806.0
2023-10-24 14:40:00,138.78,138.93,138.66,138.87,399567.0,137.9467,138.0958,137.8274,138.0361,399567.0
2023-10-24 14:50:00,138.86,138.88,138.61,138.68,363866.0,138.0262,138.0461,137.7777,137.8473,363866.0
2023-10-24 15:00:00,138.68,138.8,138.43,138.47,630359.0,137.8473,137.9665,137.5988,137.6385,630359.0
2023-10-24 15:10:00,138.47,138.94,138.47,138.78,639083.0,137.6385,138.1057,137.6385,137.9467,639083.0
2023-10-24 15:20:00,138.79,139.13,138.78,139.06,775473.0,137.9566,138.2946,137.9467,138.225,775473.0
2023-10-24 15:30:00,139.06,139.23,138.96,139.07,1003541.0,138.225,138.394,138.1256,138.2349,1003541.0
2023-10-24 15:40:00,139.06,139.21,139.03,139.11,1191111.0,138.225,138.3741,138.1952,138.2747,1191111.0
2023-10-24 15:50:00,139.1,139.16,138.65,138.93,2454784.0,138.2647,138.3244,137.8174,138.0958,2454784.0
2023-10-25 09:30:00,128.31,128.32,125.92,126.09,10817367.0,127.5395,127.5495,125.1639,125.3329,10817367.0
2023-10-25 09:40:00,126.09,126.74,125.35,126.45,5054451.0,125.3329,125.979,124.5973,125.6907,5054451.0
2023-10-25 09:50:00,126.46,127.58,126.01,127.56,2958623.0,125.7006,126.8139,125.2533,126.794,2958623.0
2023-10-25 10:00:00,127.57,127.57,126.76,127.43,2681209.0,126.804,126.804,125.9988,126.6648,2681209.0
2023-10-25 10:10:00,127.43,127.65,125.93,126.89,2300860.0,126.6648,126.8835,125.1738,126.1281,2300860.0
2023-10-25 10:20:00,126.89,127.46,125.85,126.21,2440784.0,126.1281,126.6946,125.0943,125.4521,2440784.0
2023-10-25 10:30:00,126.22,126.81,126.09,126.54,1464220.0,125.4621,126.0485,125.3329,125.7802,1464220.0
2023-10-25 10:40:00,126.53,127.32,126.27,127.27,1522604.0,125.7702,126.5555,125.5118,126.5058,1522604.0
2023-10-25 10:50:00,127.27,127.4,126.42,126.42,1269890.0,126.5058,126.635,125.6609,125.6609,1269890.0
2023-10-25 11:00:00,126.43,126.99,126.21,126.41,1373385.0,125.6708,126.2275,125.4521,125.6509,1373385.0
2023-10-25 11:10:00,126.41,126.91,126.28,126.46,1064006.0,125.6509,126.1479,125.5217,125.7006,1064006.0
2023-10-25 11:20:00,126.45,126.73,126.2,126.62,1491024.0,125.6907,125.969,125.4422,125.8597,1491024.0
2023-10-25 11:30:00,126.62,126.8,126.04,126.21,1041591.0,125.8597,126.0386,125.2832,125.4521,1041591.0
2023-10-25 11:40:00,126.2,126.49,125.98,126.2,1132453.0,125.4422,125.7305,125.2235,125.4422,1132453.0
2023-10-25 11:50:00,126.2,126.21,125.66,125.92,1012674.0,125.4422,125.4521,124.9054,125.1639,1012674.0
2023-10-25 12:00:00,125.92,126.2,125.72,126.15,1023628.0,125.1639,125.4422,124.9651,125.3925,1023628.0
2023-10-25 12:10:00,126.15,126.75,126.11,126.55,1089201.0,125.3925,125.9889,125.3527,125.7901,1089201.0
2023-10-25 12:20:00,126.55,126.98,126.52,126.76,950642.0,125.7901,126.2175,125.7603,125.9988,950642.0
2023-10-25 12:30:00,126.76,126.85,126.41,126.44,566212.0,125.9988,126.0883,125.6509,125.6808,566212.0
2023-10-25 12:40:00,126.44,126.5,126.15,126.27,637249.0,125.6808,125.7404,125.3925,125.5118,637249.0
2023-10-25 12:50:00,126.27,126.52,126.18,126.42,581408.0,125.5118,125.7603,125.4223,125.6609,581408.0
2023-10-25 13:00:00,126.42,126.69,126.18,126.64,686660.0,125.6609,125.9293,125.4223,125.8796,686660.0
2023-10-25 13:10:00,126.64,126.99,126.59,126.73,655512.0,125.8796,126.2275,125.8299,125.969,655512.0
2023-10-25 13:20:00,126.73,126.82,126.21,126.38,631912.0,125.969,126.0585,125.4521,125.6211,631912.0
2023-10-25 13:30:00,126.39,126.39,126.01,126.09,529793.0,125.6311,125.6311,125.2533,125.3329,529793.0
2023-10-25 13:40:00,126.09,126.09,125.47,125.52,918471.0,125.3329,125.3329,124.7166,124.7663,918471.0
2023-10-25 13:50:00,125.52,125.66,125.18,125.61,923895.0,124.7663,124.9054,124.4283,124.8557,923895.0
2023-10-25 14:00:00,125.62,125.8,125.36,125.42,676600.0,124.8657,125.0446,124.6072,124.6669,676600.0
2023-10-25 14:10:00,125.41,125.63,125.28,125.55,718130.0,124.6569,124.8756,124.5277,124.7961,718130.0
2023-10-25 14:20:00,125.56,125.68,125.12,125.12,679194.0,124.806,124.9253,124.3687,124.3687,679194.0
2023-10-25 14:30:00,125.13,125.35,125.07,125.24,782068.0,124.3786,124.5973,124.319,124.488,782068.0
2023-10-25 14:40:00,125.24,125.47,125.16,125.25,719907.0,124.488,124.7166,124.4084,124.4979,719907.0
2023-10-25 14:50:00,125.23,125.74,125.17,125.7,632573.0,124.478,124.985,124.4184,124.9452,632573.0
2023-10-25 15:00:00,125.71,125.79,125.3,125.5,694560.0,124.9551,125.0347,124.5476,124.7464,694560.0
2023-10-25 15:10:00,125.51,125.57,125.34,125.4,721131.0,124.7563,124.816,124.5874,124.647,721131.0
2023-10-25 15:20:00,125.41,125.95,125.38,125.91,1204234.0,124.6569,125.1937,124.6271,125.1539,1204234.0
2023-10-25 15:30:00,125.91,126.27,125.9,125.98,1293430.0,125.1539,125.5118,125.144,125.2235,1293430.0
2023-10-25 15:40:00,125.98,126.06,125.55,125.59,1398843.0,125.2235,125.303,124.7961,124.8359,1398843.0
2023-10-25 15:50:00,125.59,125.82,125.4,125.63,4258922.0,124.8359,125.0645,124.647,124.8756,4258922.0
2023-10-26 09:30:00,123.15,124.33,122.14,123.74,5400506.0,122.4105,123.5834,121.4066,122.997,5400506.0
2023-10-26 09:40:00,123.72,123.89,122.72,122.81,2045103.0,122.9771,123.1461,121.9831,122.0726,2045103.0
2023-10-26 09:50:00,122.82,122.85,121.46,121.73,2627129.0,122.0825,122.1123,120.7307,120.999,2627129.0
2023-10-26 10:00:00,121.72,122.23,121.51,121.79,1428632.0,120.9891,121.496,120.7804,121.0587,1428632.0
2023-10-26 10:10:00,121.81,121.96,121.27,121.33,1865411.0,121.0786,121.2277,120.5418,120.6014,1865411.0
2023-10-26 10:20:00,121.33,122.72,121.33,122.5,1378512.0,120.6014,121.9831,120.6014,121.7644,1378512.0
2023-10-26 10:30:00,122.51,122.76,121.94,122.11,965675.0,121.7744,122.0229,121.2078,121.3768,965675.0
2023-10-26 10:40:00,122.11,123.37,122.1,123.27,1213569.0,121.3768,122.6292,121.3668,122.5298,1213569.0
2023-10-26 10:50:00,123.28,123.9,123.26,123.49,1356460.0,122.5397,123.156,122.5199,122.7485,1356460.0
2023-10-26 11:00:00,123.51,123.58,122.87,123.02,980640.0,122.7684,122.8379,122.1322,122.2813,980640.0
2023-10-26 11:10:00,123.02,123.26,122.75,123.19,870432.0,122.2813,122.5199,122.0129,122.4503,870432.0
2023-10-26 11:20:00,123.2,123.46,123.1,123.16,706607.0,122.4602,122.7187,122.3608,122.4205,706607.0
2023-10-26 11:30:00,123.16,123.36,122.82,122.91,567202.0,122.4205,122.6193,122.0825,122.172,567202.0
2023-10-26 11:40:00,122.91,122.91,122.43,122.58,825026.0,122.172,122.172,121.6948,121.8439,825026.0
2023-10-26 11:50:00,122.59,123.08,122.5,122.75,529239.0,121.8539,122.3409,121.7644,122.0129,529239.0
2023-10-26 12:00:00,122.75,122.97,122.19,122.23,631187.0,122.0129,122.2316,121.4563,121.496,631187.0
2023-10-26 12:10:00,122.23,122.45,122.05,122.06,584385.0,121.496,121.7147,121.3171,121.3271,584385.0
2023-10-26 12:20:00,122.06,122.4,122.04,122.28,621179.0,121.3271,121.665,121.3072,121.5457,621179.0
2023-10-26 12:30:00,122.27,122.35,122.08,122.11,444366.0,121.5358,121.6153,121.3469,121.3768,444366.0
2023-10-26 12:40:00,122.11,122.35,121.88,121.88,636362.0,121.3768,121.6153,121.1481,121.1481,636362.0
2023-10-26 12:50:00,121.88,122.05,121.75,121.79,634080.0,121.1481,121.3171,121.0189,121.0587,634080.0
2023-10-26 13:00:00,121.8,122.22,121.66,122.08,747051.0,121.0686,121.4861,120.9295,121.3469,747051.0
2023-10-26 13:10:00,122.08,122.14,121.88,121.9,505848.0,121.3469,121.4066,121.1481,121.168,505848.0
2023-10-26 13:20:00,121.92,121.93,121.6,121.7,670605.0,121.1879,121.1978,120.8698,120.9692,670605.0
2023-10-26 13:30:00,121.69,121.98,121.51,121.92,582406.0,120.9593,121.2475,120.7804,121.1879,582406.0
2023-10-26 13:40:00,121.92,122.59,121.87,122.31,546440.0,121.1879,121.8539,121.1382,121.5756,546440.0
2023-10-26 13:50:00,122.31,122.46,122.19,122.42,385633.0,121.5756,121.7247,121.4563,121.6849,385633.0
2023-10-26 14:00:00,122.42,122.69,122.24,122.59,657860.0,121.6849,121.9533,121.506,121.8539,657860.0
2023-10-26 14:10:00,122.58,122.88,122.47,122.6,531831.0,121.8439,122.1421,121.7346,121.8638,531831.0
2023-10-26 14:20:00,122.59,123.08,122.54,123.07,547199.0,121.8539,122.3409,121.8042,122.331,547199.0
2023-10-26 14:30:00,123.08,123.35,122.84,122.89,766927.0,122.3409,122.6093,122.1024,122.1521,766927.0
2023-10-26 14:40:00,122.89,123.07,122.76,122.98,714801.0,122.1521,122.331,122.0229,122.2415,714801.0
2023-10-26 14:50:00,122.99,123.11,122.92,122.98,500996.0,122.2515,122.3708,122.1819,122.2415,500996.0
2023-10-26 15:00:00,122.98,123.32,122.91,123.13,561669.0,122.2415,122.5795,122.172,122.3906,561669.0
2023-10-26 15:10:00,123.13,123.16,122.59,122.7,776742.0,122.3906,122.4205,121.8539,121.9632,776742.0
2023-10-26 15:20:00,122.7,122.89,122.66,122.79,609557.0,121.9632,122.1521,121.9235,122.0527,609557.0
2023-10-26 15:30:00,122.79,122.85,122.24,122.31,912749.0,122.0527,122.1123,121.506,121.5756,912749.0
2023-10-26 15:40:00,122.32,122.33,122.02,122.16,1081717.0,121.5855,121.5954,121.2873,121.4265,1081717.0
2023-10-26 15:50:00,122.17,122.6,122.13,122.26,2842891.0,121.4364,121.8638,121.3966,121.5259,2842891.0
2023-10-27 09:30:00,122.88,123.31,121.95,122.24,2157395.0,122.1421,122.5696,121.2177,121.506,2157395.0
2023-10-27 09:40:00,122.25,122.36,120.23,120.4,3033001.0,121.5159,121.6253,119.5081,119.677,3033001.0
2023-10-27 09:50:00,120.41,121.29,120.2,121.15,2044759.0,119.687,120.5617,119.4782,120.4225,2044759.0
2023-10-27 10:00:00,121.14,121.87,120.78,121.31,1580610.0,120.4126,121.1382,120.0547,120.5816,1580610.0
2023-10-27 10:10:00,121.32,122.12,121.29,121.48,1208712.0,120.5915,121.3867,120.5617,120.7505,1208712.0
2023-10-27 10:20:00,121.48,122.0,121.11,121.13,1114391.0,120.7505,121.2674,120.3828,120.4026,1114391.0
2023-10-27 10:30:00,121.13,121.67,121.03,121.09,792008.0,120.4026,120.9394,120.3032,120.3629,792008.0
2023-10-27 10:40:00,121.09,121.19,120.64,120.98,1164352.0,120.3629,120.4623,119.9156,120.2535,1164352.0
2023-10-27 10:50:00,120.99,121.45,120.98,121.22,786442.0,120.2635,120.7207,120.2535,120.4921,786442.0
2023-10-27 11:00:00,121.23,121.79,120.98,121.78,756555.0,120.502,121.0587,120.2535,121.0487,756555.0
2023-10-27 11:10:00,121.8,122.18,121.69,122.01,1012204.0,121.0686,121.4463,120.9593,121.2774,1012204.0
2023-10-27 11:20:00,122.0,122.09,121.78,121.96,717805.0,121.2674,121.3569,121.0487,121.2277,717805.0
2023-10-27 11:30:00,121.96,122.33,121.64,122.1,904591.0,121.2277,121.5954,120.9096,121.3668,904591.0
2023-10-27 11:40:00,122.11,122.27,121.82,122.01,508169.0,121.3768,121.5358,121.0885,121.2774,508169.0
2023-10-27 11:50:00,122.01,122.44,121.96,122.43,584387.0,121.2774,121.7048,121.2277,121.6948,584387.0
2023-10-27 12:00:00,122.42,122.78,122.41,122.71,813299.0,121.6849,122.0427,121.675,121.9732,813299.0
2023-10-27 12:10:00,122.71,122.81,122.21,122.55,458167.0,121.9732,122.0726,121.4762,121.8141,458167.0
2023-10-27 12:20:00,122.54,122.62,122.07,122.33,418941.0,121.8042,121.8837,121.337,121.5954,418941.0
2023-10-27 12:30:00,122.33,122.58,122.15,122.55,385794.0,121.5954,121.8439,121.4165,121.8141,385794.0
2023-10-27 12:40:00,122.55,122.55,122.04,122.07,302503.0,121.8141,121.8141,121.3072,121.337,302503.0
2023-10-27 12:50:00,122.07,122.09,121.77,121.81,568272.0,121.337,121.3569,121.0388,121.0786,568272.0
2023-10-27 13:00:00,121.82,121.95,121.27,121.57,536149.0,121.0885,121.2177,120.5418,120.84,536149.0
2023-10-27 13:10:00,121.56,121.77,121.25,121.49,565416.0,120.8301,121.0388,120.5219,120.7605,565416.0
2023-10-27 13:20:00,121.48,121.69,121.38,121.46,362926.0,120.7505,120.9593,120.6511,120.7307,362926.0
2023-10-27 13:30:00,121.46,121.8,121.32,121.49,430861.0,120.7307,121.0686,120.5915,120.7605,430861.0
2023-10-27 13:40:00,121.49,121.79,121.36,121.45,421034.0,120.7605,121.0587,120.6313,120.7207,421034.0
2023-10-27 13:50:00,121.45,121.72,121.26,121.49,427551.0,120.7207,120.9891,120.5319,120.7605,427551.0
2023-10-27 14:00:00,121.49,121.54,121.07,121.28,482797.0,120.7605,120.8102,120.343,120.5517,482797.0
2023-10-27 14:10:00,121.28,121.64,121.27,121.37,407667.0,120.5517,120.9096,120.5418,120.6412,407667.0
2023-10-27 14:20:00,121.38,121.47,121.24,121.47,326957.0,120.6511,120.7406,120.512,120.7406,326957.0
2023-10-27 14:30:00,121.48,122.06,121.39,122.0,416209.0,120.7505,121.3271,120.6611,121.2674,416209.0
2023-10-27 14:40:00,121.99,122.1,121.78,121.85,502881.0,121.2575,121.3668,121.0487,121.1183,502881.0
2023-10-27 14:50:00,121.84,122.03,121.63,121.77,440083.0,121.1084,121.2972,120.8996,121.0388,440083.0
2023-10-27 15:00:00,121.78,122.02,121.68,121.96,396999.0,121.0487,121.2873,120.9493,121.2277,396999.0
2023-10-27 15:10:00,121.95,122.19,121.88,122.1,579512.0,121.2177,121.4563,121.1481,121.3668,579512.0
2023-10-27 15:20:00,122.09,122.21,121.9,122.17,538213.0,121.3569,121.4762,121.168,121.4364,538213.0
2023-10-27 15:30:00,122.17,122.22,121.67,121.69,715429.0,121.4364,121.4861,120.9394,120.9593,715429.0
2023-10-27 15:40:00,121.7,121.88,121.49,121.71,916693.0,120.9692,121.1481,120.7605,120.9792,916693.0
2023-10-27 15:50:00,121.69,122.3,121.67,122.18,2743584.0,120.9593,121.5656,120.9394,121.4463,2743584.0
2023-10-30 09:30:00,123.21,123.93,122.75,123.91,1571449.0,122.4702,123.1858,122.0129,123.166,1571449.0
2023-10-30 09:40:00,123.93,124.63,123.79,124.62,1061831.0,123.1858,123.8816,123.0467,123.8717,1061831.0
2023-10-30 09:50:00,124.62,125.16,124.62,125.13,1268487.0,123.8717,124.4084,123.8717,124.3786,1268487.0
2023-10-30 10:00:00,125.14,125.4,124.75,125.12,961525.0,124.3886,124.647,124.0009,124.3687,961525.0
2023-10-30 10:10:00,125.12,125.17,123.68,123.76,855087.0,124.3687,124.4184,122.9373,123.0169,855087.0
2023-10-30 10:20:00,123.75,123.79,123.39,123.72,603262.0,123.0069,123.0467,122.6491,122.9771,603262.0
2023-10-30 10:30:00,123.72,124.15,123.61,124.03,475863.0,122.9771,123.4045,122.8678,123.2852,475863.0
2023-10-30 10:40:00,124.05,124.37,123.77,124.18,543560.0,123.3051,123.6232,123.0268,123.4343,543560.0
2023-10-30 10:50:00,124.19,124.55,124.19,124.37,531308.0,123.4443,123.8021,123.4443,123.6232,531308.0
2023-10-30 11:00:00,124.39,124.81,124.39,124.49,342447.0,123.6431,124.0605,123.6431,123.7425,342447.0
2023-10-30 11:10:00,124.48,124.67,124.09,124.28,400914.0,123.7325,123.9214,123.3449,123.5337,400914.0
2023-10-30 11:20:00,124.29,124.43,123.96,124.23,357619.0,123.5437,123.6828,123.2157,123.484,357619.0
2023-10-30 11:30:00,124.24,124.63,124.22,124.27,339701.0,123.494,123.8816,123.4741,123.5238,339701.0
2023-10-30 11:40:00,124.27,124.62,124.2,124.39,344541.0,123.5238,123.8717,123.4542,123.6431,344541.0
2023-10-30 11:50:00,124.4,124.69,124.38,124.62,224619.0,123.653,123.9413,123.6331,123.8717,224619.0
2023-10-30 12:00:00,124.6,124.7,124.42,124.54,209541.0,123.8518,123.9512,123.6729,123.7922,209541.0
2023-10-30 12:10:00,124.54,124.78,124.38,124.43,319830.0,123.7922,124.0307,123.6331,123.6828,319830.0
2023-10-30 12:20:00,124.42,124.44,124.24,124.27,243505.0,123.6729,123.6928,123.494,123.5238,243505.0
2023-10-30 12:30:00,124.26,124.61,124.24,124.42,262067.0,123.5139,123.8618,123.494,123.6729,262067.0
2023-10-30 12:40:00,124.41,124.45,124.13,124.29,286917.0,123.663,123.7027,123.3846,123.5437,286917.0
2023-10-30 12:50:00,124.28,124.35,123.99,124.25,317590.0,123.5337,123.6033,123.2455,123.5039,317590.0
2023-10-30 13:00:00,124.25,124.43,124.13,124.4,248406.0,123.5039,123.6828,123.3846,123.653,248406.0
2023-10-30 13:10:00,124.4,124.46,124.19,124.38,367122.0,123.653,123.7127,123.4443,123.6331,367122.0
2023-10-30 13:20:00,124.38,125.04,124.31,125.02,487838.0,123.6331,124.2892,123.5636,124.2693,487838.0
2023-10-30 13:30:00,125.03,125.22,124.72,124.75,390419.0,124.2792,124.4681,123.9711,124.0009,390419.0
2023-10-30 13:40:00,124.75,124.92,124.7,124.87,299273.0,124.0009,124.1699,123.9512,124.1202,299273.0
2023-10-30 13:50:00,124.91,125.21,124.88,125.2,304542.0,124.1599,124.4581,124.1301,124.4482,304542.0
2023-10-30 14:00:00,125.2,125.23,124.9,124.94,260655.0,124.4482,124.478,124.15,124.1898,260655.0
2023-10-30 14:10:00,124.93,125.04,124.77,124.85,217346.0,124.1798,124.2892,124.0208,124.1003,217346.0
2023-10-30 14:20:00,124.84,124.94,124.74,124.76,314086.0,124.0904,124.1898,123.991,124.0108,314086.0
2023-10-30 14:30:00,124.77,125.07,124.75,124.97,229624.0,124.0208,124.319,124.0009,124.2196,229624.0
2023-10-30 14:40:00,124.97,125.06,124.92,125.01,255942.0,124.2196,124.309,124.1699,124.2593,255942.0
2023-10-30 14:50:00,125.0,125.06,124.8,124.84,223037.0,124.2494,124.309,124.0506,124.0904,223037.0
2023-10-30 15:00:00,124.84,125.01,124.68,124.84,416938.0,124.0904,124.2593,123.9313,124.0904,416938.0
2023-10-30 15:10:00,124.84,124.91,124.69,124.9,247244.0,124.0904,124.1599,123.9413,124.15,247244.0
2023-10-30 15:20:00,124.91,125.2,124.84,124.98,432245.0,124.1599,124.4482,124.0904,124.2295,432245.0
2023-10-30 15:30:00,124.98,125.05,124.86,124.89,423899.0,124.2295,124.2991,124.1102,124.1401,423899.0
2023-10-30 15:40:00,124.88,124.89,124.44,124.47,665261.0,124.1301,124.1401,123.6928,123.7226,665261.0
2023-10-30 15:50:00,124.47,124.61,124.33,124.46,1586377.0,123.7226,123.8618,123.5834,123.7127,1586377.0
2023-10-31 09:30:00,125.03,125.37,123.91,124.34,1610232.0,124.2792,124.6172,123.166,123.5934,1610232.0
2023-10-31 09:40:00,124.35,124.38,123.85,124.09,681143.0,123.6033,123.6331,123.1063,123.3449,681143.0
2023-10-31 09:50:00,124.08,124.17,123.6,123.87,476660.0,123.3349,123.4244,122.8578,123.1262,476660.0
2023-10-31 10:00:00,123.85,124.85,123.83,124.84,691797.0,123.1063,124.1003,123.0864,124.0904,691797.0
2023-10-31 10:10:00,124.84,124.94,124.33,124.37,708970.0,124.0904,124.1898,123.5834,123.6232,708970.0
2023-10-31 10:20:00,124.36,124.54,123.98,124.07,483285.0,123.6133,123.7922,123.2355,123.325,483285.0
2023-10-31 10:30:00,124.08,124.12,123.36,123.38,589573.0,123.3349,123.3747,122.6193,122.6391,589573.0
2023-10-31 10:40:00,123.37,123.82,123.3,123.38,690193.0,122.6292,123.0765,122.5596,122.6391,690193.0
2023-10-31 10:50:00,123.38,123.85,123.34,123.41,534419.0,122.6391,123.1063,122.5994,122.669,534419.0
2023-10-31 11:00:00,123.42,123.67,123.33,123.63,455735.0,122.6789,122.9274,122.5894,122.8876,455735.0
2023-10-31 11:10:00,123.63,123.83,123.37,123.83,496976.0,122.8876,123.0864,122.6292,123.0864,496976.0
2023-10-31 11:20:00,123.83,123.85,123.11,123.14,470718.0,123.0864,123.1063,122.3708,122.4006,470718.0
2023-10-31 11:30:00,123.13,123.47,123.06,123.3,390031.0,122.3906,122.7286,122.3211,122.5596,390031.0
2023-10-31 11:40:00,123.3,123.32,123.08,123.14,325504.0,122.5596,122.5795,122.3409,122.4006,325504.0
2023-10-31 11:50:00,123.15,123.34,123.01,123.25,357745.0,122.4105,122.5994,122.2714,122.5099,357745.0
2023-10-31 12:00:00,123.25,123.25,122.89,123.06,430267.0,122.5099,122.5099,122.1521,122.3211,430267.0
2023-10-31 12:10:00,123.06,123.12,122.68,122.83,400017.0,122.3211,122.3807,121.9433,122.0924,400017.0
2023-10-31 12:20:00,122.82,123.06,122.81,123.02,242408.0,122.0825,122.3211,122.0726,122.2813,242408.0
2023-10-31 12:30:00,123.01,123.25,122.85,123.25,301470.0,122.2714,122.5099,122.1123,122.5099,301470.0
2023-10-31 12:40:00,123.25,123.33,123.08,123.29,210000.0,122.5099,122.5894,122.3409,122.5497,210000.0
2023-10-31 12:50:00,123.28,123.33,123.06,123.26,275802.0,122.5397,122.5894,122.3211,122.5199,275802.0
2023-10-31 13:00:00,123.27,123.33,123.09,123.3,285920.0,122.5298,122.5894,122.3509,122.5596,285920.0
2023-10-31 13:10:00,123.29,123.29,123.01,123.2,203571.0,122.5497,122.5497,122.2714,122.4602,203571.0
2023-10-31 13:20:00,123.21,123.33,123.12,123.23,189886.0,122.4702,122.5894,122.3807,122.49,189886.0
2023-10-31 13:30:00,123.23,123.34,123.15,123.28,465668.0,122.49,122.5994,122.4105,122.5397,465668.0
2023-10-31 13:40:00,123.28,123.55,123.19,123.51,290481.0,122.5397,122.8081,122.4503,122.7684,290481.0
2023-10-31 13:50:00,123.51,123.66,123.45,123.54,252202.0,122.7684,122.9175,122.7087,122.7982,252202.0
2023-10-31 14:00:00,123.54,123.81,123.53,123.8,436205.0,122.7982,123.0666,122.7882,123.0566,436205.0
2023-10-31 14:10:00,123.8,123.81,123.46,123.52,278504.0,123.0566,123.0666,122.7187,122.7783,278504.0
2023-10-31 14:20:00,123.53,123.57,123.36,123.38,330585.0,122.7882,122.828,122.6193,122.6391,330585.0
2023-10-31 14:30:00,123.38,123.55,123.31,123.5,184068.0,122.6391,122.8081,122.5696,122.7584,184068.0
2023-10-31 14:40:00,123.49,123.87,123.47,123.77,313253.0,122.7485,123.1262,122.7286,123.0268,313253.0
2023-10-31 14:50:00,123.77,123.83,123.67,123.78,178765.0,123.0268,123.0864,122.9274,123.0367,178765.0
2023-10-31 15:00:00,123.78,123.93,123.74,123.93,274494.0,123.0367,123.1858,122.997,123.1858,274494.0
2023-10-31 15:10:00,123.93,123.99,123.81,123.96,269982.0,123.1858,123.2455,123.0666,123.2157,269982.0
2023-10-31 15:20:00,123.96,124.01,123.83,123.93,374249.0,123.2157,123.2654,123.0864,123.1858,374249.0
2023-10-31 15:30:00,123.93,124.07,123.83,123.95,412213.0,123.1858,123.325,123.0864,123.2057,412213.0
2023-10-31 15:40:00,123.96,124.14,123.91,124.03,576463.0,123.2157,123.3946,123.166,123.2852,576463.0
2023-10-31 15:50:00,124.03,124.22,123.83,124.03,1455470.0,123.2852,123.4741,123.0864,123.2852,1455470.0
2023-11-01 09:30:00,124.04,124.9,123.71,124.89,1128345.0,123.2952,124.15,122.9672,124.1401,1128345.0
2023-11-01 09:40:00,124.88,125.59,124.77,125.37,753104.0,124.1301,124.8359,124.0208,124.6172,753104.0
2023-11-01 09:50:00,125.36,125.62,125.04,125.07,524642.0,124.6072,124.8657,124.2892,124.319,524642.0
2023-11-01 10:00:00,125.09,125.39,124.66,124.69,602672.0,124.3389,124.6371,123.9115,123.9413,602672.0
2023-11-01 10:10:00,124.69,125.08,124.57,124.94,506192.0,123.9413,124.3289,123.822,124.1898,506192.0
2023-11-01 10:20:00,124.93,125.66,124.91,125.23,570873.0,124.1798,124.9054,124.1599,124.478,570873.0
2023-11-01 10:30:00,125.24,125.38,125.04,125.35,486503.0,124.488,124.6271,124.2892,124.5973,486503.0
2023-11-01 10:40:00,125.36,125.45,125.15,125.31,360661.0,124.6072,124.6967,124.3985,124.5575,360661.0
2023-11-01 10:50:00,125.33,125.55,125.22,125.49,414102.0,124.5774,124.7961,124.4681,124.7365,414102.0
2023-11-01 11:00:00,125.49,125.69,125.39,125.52,385315.0,124.7365,124.9353,124.6371,124.7663,385315.0
2023-11-01 11:10:00,125.53,125.56,125.06,125.19,337227.0,124.7762,124.806,124.309,124.4383,337227.0
2023-11-01 11:20:00,125.2,125.21,124.91,125.06,313457.0,124.4482,124.4581,124.1599,124.309,313457.0
2023-11-01 11:30:00,125.07,125.14,124.94,125.06,225652.0,124.319,124.3886,124.1898,124.309,225652.0
2023-11-01 11:40:00,125.08,125.31,124.9,125.16,342491.0,124.3289,124.5575,124.15,124.4084,342491.0
2023-11-01 11:50:00,125.14,125.2,124.95,124.97,431132.0,124.3886,124.4482,124.1997,124.2196,431132.0
2023-11-01 12:00:00,124.98,125.1,124.91,125.0,391219.0,124.2295,124.3488,124.1599,124.2494,391219.0
2023-11-01 12:10:00,125.0,125.07,124.78,124.85,418351.0,124.2494,124.319,124.0307,124.1003,418351.0
2023-11-01 12:20:00,124.84,124.99,124.82,124.95,203822.0,124.0904,124.2395,124.0705,124.1997,203822.0
2023-11-01 12:30:00,124.95,125.05,124.83,124.86,344360.0,124.1997,124.2991,124.0804,124.1102,344360.0
2023-11-01 12:40:00,124.85,124.91,124.68,124.87,295456.0,124.1003,124.1599,123.9313,124.1202,295456.0
2023-11-01 12:50:00,124.88,124.9,124.75,124.77,287497.0,124.1301,124.15,124.0009,124.0208,287497.0
2023-11-01 13:00:00,124.76,124.89,124.66,124.76,243023.0,124.0108,124.1401,123.9115,124.0108,243023.0
2023-11-01 13:10:00,124.77,124.98,124.77,124.94,322222.0,124.0208,124.2295,124.0208,124.1898,322222.0
2023-11-01 13:20:00,124.94,124.97,124.79,124.88,288673.0,124.1898,124.2196,124.0407,124.1301,288673.0
2023-11-01 13:30:00,124.87,124.91,124.72,124.86,262319.0,124.1202,124.1599,123.9711,124.1102,262319.0
2023-11-01 13:40:00,124.86,124.94,124.76,124.85,236592.0,124.1102,124.1898,124.0108,124.1003,236592.0
2023-11-01 13:50:00,124.86,125.03,124.83,124.97,234793.0,124.1102,124.2792,124.0804,124.2196,234793.0
2023-11-01 14:00:00,124.97,125.38,124.96,125.27,601748.0,124.2196,124.6271,124.2096,124.5178,601748.0
2023-11-01 14:10:00,125.28,125.5,125.17,125.43,381960.0,124.5277,124.7464,124.4184,124.6768,381960.0
2023-11-01 14:20:00,125.43,125.63,125.43,125.56,318711.0,124.6768,124.8756,124.6768,124.806,318711.0
2023-11-01 14:30:00,125.57,126.22,125.51,125.6,982227.0,124.816,125.4621,124.7563,124.8458,982227.0
2023-11-01 14:40:00,125.61,125.68,125.04,125.31,803399.0,124.8557,124.9253,124.2892,124.5575,803399.0
2023-11-01 14:50:00,125.28,126.04,125.26,125.86,621818.0,124.5277,125.2832,124.5078,125.1042,621818.0
2023-11-01 15:00:00,125.88,126.36,125.88,126.19,609335.0,125.1241,125.6012,125.1241,125.4323,609335.0
2023-11-01 15:10:00,126.18,126.42,126.0,126.18,611758.0,125.4223,125.6609,125.2434,125.4223,611758.0
2023-11-01 15:20:00,126.19,126.44,126.1,126.23,640569.0,125.4323,125.6808,125.3428,125.472,640569.0
2023-11-01 15:30:00,126.22,126.49,126.17,126.39,764721.0,125.4621,125.7305,125.4124,125.6311,764721.0
2023-11-01 15:40:00,126.39,126.42,126.22,126.25,710353.0,125.6311,125.6609,125.4621,125.4919,710353.0
2023-11-01 15:50:00,126.25,126.46,126.11,126.45,1904943.0,125.4919,125.7006,125.3527,125.6907,1904943.0
2023-11-02 09:30:00,128.34,128.98,128.03,128.43,2055386.0,127.5694,128.2055,127.2612,127.6588,2055386.0
2023-11-02 09:40:00,128.42,128.42,127.71,127.71,1143309.0,127.6489,127.6489,126.9431,126.9431,1143309.0
2023-11-02 09:50:00,127.72,127.99,127.61,127.85,622067.0,126.9531,127.2215,126.8437,127.0823,622067.0
2023-11-02 10:00:00,127.84,128.17,127.44,127.48,616769.0,127.0724,127.4004,126.6748,126.7145,616769.0
2023-11-02 10:10:00,127.48,127.52,127.16,127.48,409135.0,126.7145,126.7543,126.3964,126.7145,409135.0
2023-11-02 10:20:00,127.48,127.66,127.37,127.47,482320.0,126.7145,126.8934,126.6052,126.7046,482320.0
2023-11-02 10:30:00,127.49,127.69,127.38,127.68,336732.0,126.7245,126.9233,126.6151,126.9133,336732.0
2023-11-02 10:40:00,127.67,127.88,127.63,127.73,466610.0,126.9034,127.1121,126.8636,126.963,466610.0
2023-11-02 10:50:00,127.72,127.95,127.6,127.64,281840.0,126.9531,127.1817,126.8338,126.8736,281840.0
2023-11-02 11:00:00,127.64,127.68,127.37,127.43,503969.0,126.8736,126.9133,126.6052,126.6648,503969.0
2023-11-02 11:10:00,127.43,127.54,127.19,127.47,495658.0,126.6648,126.7742,126.4263,126.7046,495658.0
2023-11-02 11:20:00,127.46,127.64,127.42,127.44,233461.0,126.6946,126.8736,126.6549,126.6748,233461.0
2023-11-02 11:30:00,127.45,127.8,127.37,127.67,262255.0,126.6847,127.0326,126.6052,126.9034,262255.0
2023-11-02 11:40:00,127.67,127.79,127.37,127.4,293907.0,126.9034,127.0227,126.6052,126.635,293907.0
2023-11-02 11:50:00,127.41,127.53,127.12,127.44,442343.0,126.6449,126.7642,126.3567,126.6748,442343.0
2023-11-02 12:00:00,127.43,127.54,127.26,127.31,405930.0,126.6648,126.7742,126.4958,126.5455,405930.0
2023-11-02 12:10:00,127.32,127.54,127.25,127.32,407289.0,126.5555,126.7742,126.4859,126.5555,407289.0
2023-11-02 12:20:00,127.32,127.52,127.23,127.34,377863.0,126.5555,126.7543,126.466,126.5754,377863.0
2023-11-02 12:30:00,127.34,127.45,126.98,127.41,422875.0,126.5754,126.6847,126.2175,126.6449,422875.0
2023-11-02 12:40:00,127.41,127.52,127.26,127.34,323239.0,126.6449,126.7543,126.4958,126.5754,323239.0
2023-11-02 12:50:00,127.33,127.47,127.25,127.26,314189.0,126.5654,126.7046,126.4859,126.4958,314189.0
2023-11-02 13:00:00,127.25,127.31,126.93,127.28,394205.0,126.4859,126.5455,126.1678,126.5157,394205.0
2023-11-02 13:10:00,127.28,127.31,127.16,127.25,342053.0,126.5157,126.5455,126.3964,126.4859,342053.0
2023-11-02 13:20:00,127.26,127.47,127.23,127.4,200364.0,126.4958,126.7046,126.466,126.635,200364.0
2023-11-02 13:30:00,127.4,127.69,127.4,127.67,292398.0,126.635,126.9233,126.635,126.9034,292398.0
2023-11-02 13:40:00,127.68,127.79,127.57,127.63,199788.0,126.9133,127.0227,126.804,126.8636,199788.0
2023-11-02 13:50:00,127.62,127.75,127.5,127.65,290039.0,126.8537,126.9829,126.7344,126.8835,290039.0
2023-11-02 14:00:00,127.65,127.7,127.54,127.65,279308.0,126.8835,126.9332,126.7742,126.8835,279308.0
2023-11-02 14:10:00,127.65,127.8,127.56,127.8,234313.0,126.8835,127.0326,126.794,127.0326,234313.0
2023-11-02 14:20:00,127.8,127.87,127.74,127.83,140064.0,127.0326,127.1022,126.973,127.0624,140064.0
2023-11-02 14:30:00,127.84,127.94,127.73,127.8,217719.0,127.0724,127.1718,126.963,127.0326,217719.0
2023-11-02 14:40:00,127.8,127.94,127.65,127.7,304988.0,127.0326,127.1718,126.8835,126.9332,304988.0
2023-11-02 14:50:00,127.69,127.73,127.59,127.68,220707.0,126.9233,126.963,126.8239,126.9133,220707.0
2023-11-02 15:00:00,127.67,127.7,127.52,127.63,269753.0,126.9034,126.9332,126.7543,126.8636,269753.0
2023-11-02 15:10:00,127.63,127.72,127.49,127.5,423912.0,126.8636,126.9531,126.7245,126.7344,423912.0
2023-11-02 15:20:00,127.51,127.52,127.42,127.43,332573.0,126.7443,126.7543,126.6549,126.6648,332573.0
2023-11-02 15:30:00,127.43,127.52,127.38,127.52,488923.0,126.6648,126.7543,126.6151,126.7543,488923.0
2023-11-02 15:40:00,127.53,127.69,127.49,127.53,571964.0,126.7642,126.9233,126.7245,126.7642,571964.0
2023-11-02 15:50:00,127.53,127.61,127.33,127.49,1360138.0,126.7642,126.8437,126.5654,126.7245,1360138.0
2023-11-03 09:30:00,127.98,128.61,127.86,127.89,1030347.0,127.2115,127.8377,127.0922,127.1221,1030347.0
2023-11-03 09:40:00,127.9,128.99,127.87,128.49,738881.0,127.132,128.2154,127.1022,127.7185,738881.0
2023-11-03 09:50:00,128.5,128.77,128.31,128.61,493065.0,127.7284,127.9968,127.5395,127.8377,493065.0
2023-11-03 10:00:00,128.63,128.88,128.07,128.13,574434.0,127.8576,128.1061,127.301,127.3606,574434.0
2023-11-03 10:10:00,128.14,128.6,128.09,128.53,448720.0,127.3706,127.8278,127.3209,127.7582,448720.0
2023-11-03 10:20:00,128.54,128.59,128.07,128.35,383067.0,127.7682,127.8179,127.301,127.5793,383067.0
2023-11-03 10:30:00,128.35,128.74,128.33,128.59,501453.0,127.5793,127.967,127.5594,127.8179,501453.0
2023-11-03 10:40:00,128.59,128.71,128.5,128.67,386765.0,127.8179,127.9371,127.7284,127.8974,386765.0
2023-11-03 10:50:00,128.66,129.09,128.54,129.0,623172.0,127.8874,128.3148,127.7682,128.2254,623172.0
2023-11-03 11:00:00,129.01,129.17,128.94,128.98,557116.0,128.2353,128.3944,128.1658,128.2055,557116.0
2023-11-03 11:10:00,128.99,129.09,128.82,128.96,348355.0,128.2154,128.3148,128.0465,128.1856,348355.0
2023-11-03 11:20:00,128.96,129.23,128.95,129.19,386476.0,128.1856,128.454,128.1757,128.4142,386476.0
2023-11-03 11:30:00,129.2,129.46,129.16,129.28,549127.0,128.4242,128.6826,128.3844,128.5037,549127.0
2023-11-03 11:40:00,129.26,129.45,129.19,129.38,504496.0,128.4838,128.6727,128.4142,128.6031,504496.0
2023-11-03 11:50:00,129.37,129.53,129.35,129.43,649751.0,128.5932,128.7522,128.5733,128.6528,649751.0
2023-11-03 12:00:00,129.44,129.46,129.15,129.26,596608.0,128.6627,128.6826,128.3745,128.4838,596608.0
2023-11-03 12:10:00,129.25,129.45,129.19,129.41,342883.0,128.4739,128.6727,128.4142,128.6329,342883.0
2023-11-03 12:20:00,129.41,129.44,129.2,129.2,299759.0,128.6329,128.6627,128.4242,128.4242,299759.0
2023-11-03 12:30:00,129.21,129.33,129.18,129.23,356791.0,128.4341,128.5534,128.4043,128.454,356791.0
2023-11-03 12:40:00,129.22,129.26,129.02,129.03,331384.0,128.4441,128.4838,128.2453,128.2552,331384.0
2023-11-03 12:50:00,129.03,129.15,128.93,128.97,339452.0,128.2552,128.3745,128.1558,128.1956,339452.0
2023-11-03 13:00:00,128.96,129.07,128.81,128.88,286657.0,128.1856,128.295,128.0365,128.1061,286657.0
2023-11-03 13:10:00,128.87,128.9,128.59,128.63,284829.0,128.0962,128.126,127.8179,127.8576,284829.0
2023-11-03 13:20:00,128.65,128.66,128.47,128.63,298427.0,127.8775,127.8874,127.6986,127.8576,298427.0
2023-11-03 13:30:00,128.64,128.86,128.62,128.84,284431.0,127.8676,128.0862,127.8477,128.0664,284431.0
2023-11-03 13:40:00,128.84,128.87,128.7,128.81,259895.0,128.0664,128.0962,127.9272,128.0365,259895.0
2023-11-03 13:50:00,128.82,128.86,128.65,128.8,349614.0,128.0465,128.0862,127.8775,128.0266,349614.0
2023-11-03 14:00:00,128.8,128.95,128.69,128.92,262563.0,128.0266,128.1757,127.9173,128.1459,262563.0
2023-11-03 14:10:00,128.91,129.15,128.87,129.08,385311.0,128.1359,128.3745,128.0962,128.3049,385311.0
2023-11-03 14:20:00,129.09,129.12,128.96,129.12,335149.0,128.3148,128.3447,128.1856,128.3447,335149.0
2023-11-03 14:30:00,129.12,129.13,128.97,129.09,254337.0,128.3447,128.3546,128.1956,128.3148,254337.0
2023-11-03 14:40:00,129.09,129.15,129.0,129.09,382253.0,128.3148,128.3745,128.2254,128.3148,382253.0
2023-11-03 14:50:00,129.09,129.11,128.98,129.03,222935.0,128.3148,128.3347,128.2055,128.2552,222935.0
2023-11-03 15:00:00,129.04,129.18,128.99,129.02,309068.0,128.2651,128.4043,128.2154,128.2453,309068.0
2023-11-03 15:10:00,129.03,129.1,128.94,129.06,361821.0,128.2552,128.3248,128.1658,128.285,361821.0
2023-11-03 15:20:00,129.06,129.1,129.0,129.08,534453.0,128.285,128.3248,128.2254,128.3049,534453.0
2023-11-03 15:30:00,129.07,129.22,128.94,129.22,509669.0,128.295,128.4441,128.1658,128.4441,509669.0
2023-11-03 15:40:00,129.22,129.23,129.01,129.01,623134.0,128.4441,128.454,128.2353,128.2353,623134.0
2023-11-03 15:50:00,129.02,129.24,129.02,129.08,1396307.0,128.2453,128.4639,128.2453,128.3049,1396307.0
2023-11-06 09:30:00,129.04,129.68,128.67,129.62,1229221.0,128.2651,128.9013,127.8974,128.8417,1229221.0
2023-11-06 09:40:00,129.63,130.04,129.32,129.62,846322.0,128.8516,129.2591,128.5435,128.8417,846322.0
2023-11-06 09:50:00,129.63,129.74,129.37,129.47,409628.0,128.8516,128.9609,128.5932,128.6926,409628.0
2023-11-06 10:00:00,129.49,129.66,129.02,129.42,423284.0,128.7124,128.8814,128.2453,128.6429,423284.0
2023-11-06 10:10:00,129.43,129.61,129.07,129.59,316773.0,128.6528,128.8317,128.295,128.8118,316773.0
2023-11-06 10:20:00,129.58,129.68,129.46,129.62,429651.0,128.8019,128.9013,128.6826,128.8417,429651.0
2023-11-06 10:30:00,129.63,129.84,129.55,129.84,361225.0,128.8516,129.0603,128.7721,129.0603,361225.0
2023-11-06 10:40:00,129.84,129.87,129.47,129.59,293127.0,129.0603,129.0902,128.6926,128.8118,293127.0
2023-11-06 10:50:00,129.59,129.79,129.51,129.55,194575.0,128.8118,129.0106,128.7323,128.7721,194575.0
2023-11-06 11:00:00,129.55,129.85,129.51,129.83,243524.0,128.7721,129.0703,128.7323,129.0504,243524.0
2023-11-06 11:10:00,129.82,129.82,129.59,129.74,157863.0,129.0405,129.0405,128.8118,128.9609,157863.0
2023-11-06 11:20:00,129.73,129.78,129.53,129.58,173093.0,128.951,129.0007,128.7522,128.8019,173093.0
2023-11-06 11:30:00,129.59,129.74,129.51,129.54,229852.0,128.8118,128.9609,128.7323,128.7621,229852.0
2023-11-06 11:40:00,129.54,129.61,129.42,129.56,209981.0,128.7621,128.8317,128.6429,128.782,209981.0
2023-11-06 11:50:00,129.57,129.81,129.56,129.8,278712.0,128.792,129.0305,128.782,129.0206,278712.0
2023-11-06 12:00:00,129.79,129.79,129.58,129.74,250020.0,129.0106,129.0106,128.8019,128.9609,250020.0
2023-11-06 12:10:00,129.74,129.74,129.57,129.6,124601.0,128.9609,128.9609,128.792,128.8218,124601.0
2023-11-06 12:20:00,129.6,129.68,129.52,129.63,144422.0,128.8218,128.9013,128.7423,128.8516,144422.0
2023-11-06 12:30:00,129.62,129.73,129.5,129.53,150126.0,128.8417,128.951,128.7224,128.7522,150126.0
2023-11-06 12:40:00,129.54,129.63,129.45,129.51,280595.0,128.7621,128.8516,128.6727,128.7323,280595.0
2023-11-06 12:50:00,129.51,129.75,129.49,129.74,200983.0,128.7323,128.9709,128.7124,128.9609,200983.0
2023-11-06 13:00:00,129.75,129.75,129.52,129.57,223225.0,128.9709,128.9709,128.7423,128.792,223225.0
2023-11-06 13:10:00,129.56,129.64,129.36,129.38,228405.0,128.782,128.8615,128.5832,128.6031,228405.0
2023-11-06 13:20:00,129.39,129.47,129.24,129.39,269446.0,128.613,128.6926,128.4639,128.613,269446.0
2023-11-06 13:30:00,129.38,129.65,129.36,129.6,212076.0,128.6031,128.8715,128.5832,128.8218,212076.0
2023-11-06 13:40:00,129.6,129.62,129.42,129.59,184236.0,128.8218,128.8417,128.6429,128.8118,184236.0
2023-11-06 13:50:00,129.6,129.7,129.56,129.66,175265.0,128.8218,128.9212,128.782,128.8814,175265.0
2023-11-06 14:00:00,129.66,129.68,129.53,129.55,221200.0,128.8814,128.9013,128.7522,128.7721,221200.0
2023-11-06 14:10:00,129.56,129.75,129.49,129.66,216985.0,128.782,128.9709,128.7124,128.8814,216985.0
2023-11-06 14:20:00,129.67,129.69,129.51,129.6,228967.0,128.8914,128.9112,128.7323,128.8218,228967.0
2023-11-06 14:30:00,129.6,129.73,129.55,129.69,213414.0,128.8218,128.951,128.7721,128.9112,213414.0
2023-11-06 14:40:00,129.68,129.89,129.61,129.83,269695.0,128.9013,129.11,128.8317,129.0504,269695.0
2023-11-06 14:50:00,129.83,130.14,129.82,129.95,464169.0,129.0504,129.3585,129.0405,129.1697,464169.0
2023-11-06 15:00:00,129.94,129.96,129.78,129.84,330937.0,129.1597,129.1796,129.0007,129.0603,330937.0
2023-11-06 15:10:00,129.86,130.05,129.83,130.01,289902.0,129.0802,129.2691,129.0504,129.2293,289902.0
2023-11-06 15:20:00,130.01,130.09,129.89,130.07,272607.0,129.2293,129.3088,129.11,129.289,272607.0
2023-11-06 15:30:00,130.07,130.14,129.97,130.03,312258.0,129.289,129.3585,129.1896,129.2492,312258.0
2023-11-06 15:40:00,130.03,130.18,129.91,130.08,396172.0,129.2492,129.3983,129.1299,129.2989,396172.0
2023-11-06 15:50:00,130.06,130.34,129.99,130.3,1274328.0,129.279,129.5573,129.2094,129.5176,1274328.0
2023-11-07 09:30:00,130.71,131.06,129.88,130.2,1124360.0,129.9251,130.273,129.1001,129.4182,1124360.0
2023-11-07 09:40:00,130.22,130.71,130.21,130.52,666486.0,129.4381,129.9251,129.4281,129.7363,666486.0
2023-11-07 09:50:00,130.51,130.73,130.43,130.7,323108.0,129.7263,129.945,129.6468,129.9152,323108.0
2023-11-07 10:00:00,130.7,130.98,130.32,130.34,536438.0,129.9152,130.1935,129.5375,129.5573,536438.0
2023-11-07 10:10:00,130.33,130.6,130.23,130.52,418127.0,129.5474,129.8158,129.448,129.7363,418127.0
2023-11-07 10:20:00,130.52,130.9,130.51,130.87,312170.0,129.7363,130.114,129.7263,130.0842,312170.0
2023-11-07 10:30:00,130.87,130.97,130.8,130.91,351799.0,130.0842,130.1836,130.0146,130.1239,351799.0
2023-11-07 10:40:00,130.91,131.28,130.91,131.28,392861.0,130.1239,130.4917,130.1239,130.4917,392861.0
2023-11-07 10:50:00,131.28,131.55,131.19,131.43,562106.0,130.4917,130.7601,130.4022,130.6408,562106.0
2023-11-07 11:00:00,131.43,131.61,131.25,131.47,358195.0,130.6408,130.8197,130.4619,130.6806,358195.0
2023-11-07 11:10:00,131.48,131.63,131.27,131.36,361567.0,130.6905,130.8396,130.4818,130.5712,361567.0
2023-11-07 11:20:00,131.35,131.41,131.16,131.3,338618.0,130.5613,130.6209,130.3724,130.5116,338618.0
2023-11-07 11:30:00,131.3,131.35,131.15,131.27,367078.0,130.5116,130.5613,130.3625,130.4818,367078.0
2023-11-07 11:40:00,131.27,131.39,130.94,131.0,444485.0,130.4818,130.601,130.1537,130.2134,444485.0
2023-11-07 11:50:00,131.0,131.21,130.94,131.12,355042.0,130.2134,130.4221,130.1537,130.3327,355042.0
2023-11-07 12:00:00,131.12,131.12,130.89,130.98,328866.0,130.3327,130.3327,130.104,130.1935,328866.0
2023-11-07 12:10:00,130.98,131.06,130.87,130.96,356872.0,130.1935,130.273,130.0842,130.1736,356872.0
2023-11-07 12:20:00,130.97,131.12,130.91,130.99,209887.0,130.1836,130.3327,130.1239,130.2034,209887.0
2023-11-07 12:30:00,131.0,131.14,130.91,131.11,272270.0,130.2134,130.3525,130.1239,130.3227,272270.0
2023-11-07 12:40:00,131.11,131.26,131.03,131.04,313091.0,130.3227,130.4718,130.2432,130.2531,313091.0
2023-11-07 12:50:00,131.05,131.19,130.99,131.16,183962.0,130.2631,130.4022,130.2034,130.3724,183962.0
2023-11-07 13:00:00,131.15,131.31,131.11,131.26,238892.0,130.3625,130.5215,130.3227,130.4718,238892.0
2023-11-07 13:10:00,131.28,131.52,131.22,131.48,308139.0,130.4917,130.7303,130.4321,130.6905,308139.0
2023-11-07 13:20:00,131.47,131.62,131.32,131.59,311356.0,130.6806,130.8297,130.5315,130.7998,311356.0
2023-11-07 13:30:00,131.59,131.85,131.59,131.81,355961.0,130.7998,131.0583,130.7998,131.0185,355961.0
2023-11-07 13:40:00,131.81,131.81,131.58,131.72,242168.0,131.0185,131.0185,130.7899,130.9291,242168.0
2023-11-07 13:50:00,131.73,131.75,131.61,131.69,254207.0,130.939,130.9589,130.8197,130.8992,254207.0
2023-11-07 14:00:00,131.68,131.78,131.61,131.67,251522.0,130.8893,130.9887,130.8197,130.8794,251522.0
2023-11-07 14:10:00,131.67,131.7,131.5,131.59,258929.0,130.8794,130.9092,130.7104,130.7998,258929.0
2023-11-07 14:20:00,131.59,131.67,131.51,131.59,233576.0,130.7998,130.8794,130.7203,130.7998,233576.0
2023-11-07 14:30:00,131.6,131.91,131.6,131.7,366271.0,130.8098,131.1179,130.8098,130.9092,366271.0
2023-11-07 14:40:00,131.69,131.69,131.49,131.52,170436.0,130.8992,130.8992,130.7004,130.7303,170436.0
2023-11-07 14:50:00,131.52,131.6,131.4,131.54,231106.0,130.7303,130.8098,130.611,130.7501,231106.0
2023-11-07 15:00:00,131.55,131.62,131.4,131.52,426644.0,130.7601,130.8297,130.611,130.7303,426644.0
2023-11-07 15:10:00,131.52,131.64,131.4,131.5,270066.0,130.7303,130.8495,130.611,130.7104,270066.0
2023-11-07 15:20:00,131.51,131.58,131.31,131.31,469402.0,130.7203,130.7899,130.5215,130.5215,469402.0
2023-11-07 15:30:00,131.31,131.43,131.26,131.41,582061.0,130.5215,130.6408,130.4718,130.6209,582061.0
2023-11-07 15:40:00,131.41,131.59,131.3,131.43,538839.0,130.6209,130.7998,130.5116,130.6408,538839.0
2023-11-07 15:50:00,131.42,131.43,130.71,131.0,2285666.0,130.6309,130.6408,129.9251,130.2134,2285666.0
2023-11-08 09:30:00,131.0,131.76,130.96,131.26,1158794.0,130.2134,130.9688,130.1736,130.4718,1158794.0
2023-11-08 09:40:00,131.26,131.31,130.92,131.12,593097.0,130.4718,130.5215,130.1339,130.3327,593097.0
2023-11-08 09:50:00,131.12,131.27,130.95,131.06,343673.0,130.3327,130.4818,130.1637,130.273,343673.0
2023-11-08 10:00:00,131.06,131.37,130.82,131.32,462381.0,130.273,130.5812,130.0345,130.5315,462381.0
2023-11-08 10:10:00,131.32,131.42,131.02,131.19,326456.0,130.5315,130.6309,130.2333,130.4022,326456.0
2023-11-08 10:20:00,131.2,131.21,130.78,131.06,346871.0,130.4122,130.4221,129.9947,130.273,346871.0
2023-11-08 10:30:00,131.06,131.23,130.95,131.17,289442.0,130.273,130.442,130.1637,130.3824,289442.0
2023-11-08 10:40:00,131.17,131.41,131.05,131.39,436919.0,130.3824,130.6209,130.2631,130.601,436919.0
2023-11-08 10:50:00,131.38,131.41,131.09,131.14,327068.0,130.5911,130.6209,130.3028,130.3525,327068.0
2023-11-08 11:00:00,131.15,131.28,131.02,131.1,335588.0,130.3625,130.4917,130.2333,130.3128,335588.0
2023-11-08 11:10:00,131.1,131.74,131.09,131.6,562905.0,130.3128,130.9489,130.3028,130.8098,562905.0
2023-11-08 11:20:00,131.6,131.61,131.15,131.48,242661.0,130.8098,130.8197,130.3625,130.6905,242661.0
2023-11-08 11:30:00,131.48,131.7,131.4,131.55,376490.0,130.6905,130.9092,130.611,130.7601,376490.0
2023-11-08 11:40:00,131.54,131.69,131.41,131.53,289659.0,130.7501,130.8992,130.6209,130.7402,289659.0
2023-11-08 11:50:00,131.53,131.59,131.34,131.36,358984.0,130.7402,130.7998,130.5513,130.5712,358984.0
2023-11-08 12:00:00,131.37,131.47,131.09,131.12,474965.0,130.5812,130.6806,130.3028,130.3327,474965.0
2023-11-08 12:10:00,131.13,131.3,131.09,131.27,178025.0,130.3426,130.5116,130.3028,130.4818,178025.0
2023-11-08 12:20:00,131.27,131.34,131.09,131.3,406146.0,130.4818,130.5513,130.3028,130.5116,406146.0
2023-11-08 12:30:00,131.3,131.47,131.2,131.46,340463.0,130.5116,130.6806,130.4122,130.6706,340463.0
2023-11-08 12:40:00,131.45,131.49,131.3,131.41,253463.0,130.6607,130.7004,130.5116,130.6209,253463.0
2023-11-08 12:50:00,131.4,131.4,131.2,131.25,212731.0,130.611,130.611,130.4122,130.4619,212731.0
2023-11-08 13:00:00,131.24,131.71,131.12,131.57,945032.0,130.4519,130.9191,130.3327,130.78,945032.0
2023-11-08 13:10:00,131.56,131.57,131.06,131.26,558154.0,130.77,130.78,130.273,130.4718,558154.0
2023-11-08 13:20:00,131.26,131.56,131.25,131.47,254263.0,130.4718,130.77,130.4619,130.6806,254263.0
2023-11-08 13:30:00,131.48,131.62,131.42,131.5,279092.0,130.6905,130.8297,130.6309,130.7104,279092.0
2023-11-08 13:40:00,131.5,131.57,131.4,131.46,263073.0,130.7104,130.78,130.611,130.6706,263073.0
2023-11-08 13:50:00,131.46,131.49,131.32,131.36,389815.0,130.6706,130.7004,130.5315,130.5712,389815.0
2023-11-08 14:00:00,131.36,131.83,131.28,131.83,440476.0,130.5712,131.0384,130.4917,131.0384,440476.0
2023-11-08 14:10:00,131.83,131.89,131.7,131.86,486946.0,131.0384,131.098,130.9092,131.0682,486946.0
2023-11-08 14:20:00,131.86,132.17,131.82,132.16,647880.0,131.0682,131.3764,131.0285,131.3664,647880.0
2023-11-08 14:30:00,132.16,132.21,131.84,132.08,520956.0,131.3664,131.4161,131.0483,131.2869,520956.0
2023-11-08 14:40:00,132.09,132.12,131.79,131.81,283107.0,131.2968,131.3267,130.9986,131.0185,283107.0
2023-11-08 14:50:00,131.81,131.81,131.59,131.67,370206.0,131.0185,131.0185,130.7998,130.8794,370206.0
2023-11-08 15:00:00,131.68,131.8,131.63,131.72,343223.0,130.8893,131.0086,130.8396,130.9291,343223.0
2023-11-08 15:10:00,131.72,131.76,131.35,131.39,430930.0,130.9291,130.9688,130.5613,130.601,430930.0
2023-11-08 15:20:00,131.39,131.53,131.33,131.51,523521.0,130.601,130.7402,130.5414,130.7203,523521.0
2023-11-08 15:30:00,131.52,131.68,131.43,131.66,419088.0,130.7303,130.8893,130.6408,130.8694,419088.0
2023-11-08 15:40:00,131.66,132.01,131.65,131.84,570425.0,130.8694,131.2173,130.8595,131.0483,570425.0
2023-11-08 15:50:00,131.84,131.99,131.75,131.82,1867295.0,131.0483,131.1974,130.9589,131.0285,1867295.0
2023-11-09 09:30:00,131.92,132.3,131.46,131.51,1067569.0,131.1279,131.5056,130.6706,130.7203,1067569.0
2023-11-09 09:40:00,131.5,131.8,131.19,131.77,833328.0,130.7104,131.0086,130.4022,130.9788,833328.0
2023-11-09 09:50:00,131.78,132.14,131.7,132.09,434043.0,130.9887,131.3465,130.9092,131.2968,434043.0
2023-11-09 10:00:00,132.1,132.22,131.27,131.39,448397.0,131.3068,131.4261,130.4818,130.601,448397.0
2023-11-09 10:10:00,131.4,131.81,131.29,131.48,369429.0,130.611,131.0185,130.5016,130.6905,369429.0
2023-11-09 10:20:00,131.48,131.69,131.3,131.58,312272.0,130.6905,130.8992,130.5116,130.7899,312272.0
2023-11-09 10:30:00,131.6,131.8,131.4,131.74,262323.0,130.8098,131.0086,130.611,130.9489,262323.0
2023-11-09 10:40:00,131.72,131.97,131.64,131.81,289146.0,130.9291,131.1776,130.8495,131.0185,289146.0
2023-11-09 10:50:00,131.81,132.02,131.81,131.98,220342.0,131.0185,131.2273,131.0185,131.1875,220342.0
2023-11-09 11:00:00,131.99,132.33,131.95,132.3,337461.0,131.1974,131.5354,131.1577,131.5056,337461.0
2023-11-09 11:10:00,132.3,132.31,132.12,132.13,253856.0,131.5056,131.5155,131.3267,131.3366,253856.0
2023-11-09 11:20:00,132.14,132.27,132.01,132.02,171980.0,131.3465,131.4758,131.2173,131.2273,171980.0
2023-11-09 11:30:00,132.02,132.22,131.93,132.17,174902.0,131.2273,131.4261,131.1378,131.3764,174902.0
2023-11-09 11:40:00,132.17,132.28,132.1,132.25,222042.0,131.3764,131.4857,131.3068,131.4559,222042.0
2023-11-09 11:50:00,132.24,132.55,132.22,132.37,260055.0,131.4459,131.7541,131.4261,131.5752,260055.0
2023-11-09 12:00:00,132.37,132.37,132.09,132.15,290753.0,131.5752,131.5752,131.2968,131.3565,290753.0
2023-11-09 12:10:00,132.15,132.15,131.86,131.87,303993.0,131.3565,131.3565,131.0682,131.0782,303993.0
2023-11-09 12:20:00,131.87,131.91,131.67,131.76,215419.0,131.0782,131.1179,130.8794,130.9688,215419.0
2023-11-09 12:30:00,131.76,131.85,131.53,131.53,181062.0,130.9688,131.0583,130.7402,130.7402,181062.0
2023-11-09 12:40:00,131.54,131.79,131.5,131.76,140645.0,130.7501,130.9986,130.7104,130.9688,140645.0
2023-11-09 12:50:00,131.77,131.86,131.73,131.81,203062.0,130.9788,131.0682,130.939,131.0185,203062.0
2023-11-09 13:00:00,131.81,131.86,130.91,131.16,605633.0,131.0185,131.0682,130.1239,130.3724,605633.0
2023-11-09 13:10:00,131.17,131.49,131.02,131.19,326536.0,130.3824,130.7004,130.2333,130.4022,326536.0
2023-11-09 13:20:00,131.2,131.43,131.13,131.28,304857.0,130.4122,130.6408,130.3426,130.4917,304857.0
2023-11-09 13:30:00,131.29,131.34,131.03,131.03,266450.0,130.5016,130.5513,130.2432,130.2432,266450.0
2023-11-09 13:40:00,131.03,131.03,130.83,131.0,269323.0,130.2432,130.2432,130.0444,130.2134,269323.0
2023-11-09 13:50:00,130.98,131.02,130.74,130.84,274189.0,130.1935,130.2333,129.9549,130.0543,274189.0
2023-11-09 14:00:00,130.84,130.84,130.45,130.72,620454.0,130.0543,130.0543,129.6667,129.9351,620454.0
2023-11-09 14:10:00,130.71,130.79,130.52,130.6,270071.0,129.9251,130.0046,129.7363,129.8158,270071.0
2023-11-09 14:20:00,130.6,130.97,130.57,130.84,230427.0,129.8158,130.1836,129.786,130.0543,230427.0
2023-11-09 14:30:00,130.83,130.95,130.56,130.76,187468.0,130.0444,130.1637,129.776,129.9748,187468.0
2023-11-09 14:40:00,130.77,130.78,130.41,130.61,222199.0,129.9848,129.9947,129.6269,129.8257,222199.0
2023-11-09 14:50:00,130.6,130.62,130.33,130.4,266089.0,129.8158,129.8357,129.5474,129.617,266089.0
2023-11-09 15:00:00,130.4,130.4,130.17,130.24,454683.0,129.617,129.617,129.3884,129.4579,454683.0
2023-11-09 15:10:00,130.23,130.53,130.2,130.52,431070.0,129.448,129.7462,129.4182,129.7363,431070.0
2023-11-09 15:20:00,130.52,130.56,130.34,130.37,275270.0,129.7363,129.776,129.5573,129.5872,275270.0
2023-11-09 15:30:00,130.38,130.45,130.25,130.3,288796.0,129.5971,129.6667,129.4679,129.5176,288796.0
2023-11-09 15:40:00,130.3,130.37,130.17,130.24,470015.0,129.5176,129.5872,129.3884,129.4579,470015.0
2023-11-09 15:50:00,130.24,130.3,130.06,130.25,1485001.0,129.4579,129.5176,129.279,129.4679,1485001.0
2023-11-10 09:30:00,130.13,130.22,129.41,129.91,1176133.0,129.3486,129.4381,128.6329,129.1299,1176133.0
2023-11-10 09:40:00,129.9,130.59,129.85,130.43,707848.0,129.12,129.8058,129.0703,129.6468,707848.0
2023-11-10 09:50:00,130.44,130.89,130.32,130.8,554366.0,129.6567,130.104,129.5375,130.0146,554366.0
2023-11-10 10:00:00,130.79,130.81,130.25,130.33,587895.0,130.0046,130.0245,129.4679,129.5474,587895.0
2023-11-10 10:10:00,130.31,130.77,130.24,130.75,509206.0,129.5275,129.9848,129.4579,129.9649,509206.0
2023-11-10 10:20:00,130.76,130.82,130.03,130.14,456513.0,129.9748,130.0345,129.2492,129.3585,456513.0
2023-11-10 10:30:00,130.14,130.26,129.79,129.82,454182.0,129.3585,129.4778,129.0106,129.0405,454182.0
2023-11-10 10:40:00,129.81,130.05,129.71,129.81,412659.0,129.0305,129.2691,128.9311,129.0305,412659.0
2023-11-10 10:50:00,129.8,130.12,129.75,130.12,307617.0,129.0206,129.3387,128.9709,129.3387,307617.0
2023-11-10 11:00:00,130.12,130.82,130.1,130.81,571346.0,129.3387,130.0345,129.3188,130.0245,571346.0
2023-11-10 11:10:00,130.81,131.18,130.73,131.1,448133.0,130.0245,130.3923,129.945,130.3128,448133.0
2023-11-10 11:20:00,131.1,131.15,130.98,131.13,257915.0,130.3128,130.3625,130.1935,130.3426,257915.0
2023-11-10 11:30:00,131.13,131.24,130.94,131.16,268321.0,130.3426,130.4519,130.1537,130.3724,268321.0
2023-11-10 11:40:00,131.16,131.42,131.11,131.34,371521.0,130.3724,130.6309,130.3227,130.5513,371521.0
2023-11-10 11:50:00,131.34,131.57,131.33,131.55,257678.0,130.5513,130.78,130.5414,130.7601,257678.0
2023-11-10 12:00:00,131.56,131.89,131.54,131.86,427641.0,130.77,131.098,130.7501,131.0682,427641.0
2023-11-10 12:10:00,131.86,131.88,131.66,131.83,296274.0,131.0682,131.0881,130.8694,131.0384,296274.0
2023-11-10 12:20:00,131.83,131.86,131.62,131.73,253287.0,131.0384,131.0682,130.8297,130.939,253287.0
2023-11-10 12:30:00,131.74,132.22,131.71,132.05,466601.0,130.9489,131.4261,130.9191,131.2571,466601.0
2023-11-10 12:40:00,132.05,132.12,131.9,132.01,342166.0,131.2571,131.3267,131.108,131.2173,342166.0
2023-11-10 12:50:00,132.0,132.25,131.97,132.13,308622.0,131.2074,131.4559,131.1776,131.3366,308622.0
2023-11-10 13:00:00,132.14,132.22,131.93,131.94,285755.0,131.3465,131.4261,131.1378,131.1477,285755.0
2023-11-10 13:10:00,131.95,132.09,131.85,132.09,207963.0,131.1577,131.2968,131.0583,131.2968,207963.0
2023-11-10 13:20:00,132.09,132.3,132.07,132.27,263678.0,131.2968,131.5056,131.277,131.4758,263678.0
2023-11-10 13:30:00,132.3,132.47,132.3,132.43,310318.0,131.5056,131.6746,131.5056,131.6348,310318.0
2023-11-10 13:40:00,132.43,132.59,132.42,132.56,271678.0,131.6348,131.7938,131.6249,131.764,271678.0
2023-11-10 13:50:00,132.56,132.57,132.28,132.31,228898.0,131.764,131.774,131.4857,131.5155,228898.0
2023-11-10 14:00:00,132.31,132.48,132.29,132.47,142043.0,131.5155,131.6845,131.4956,131.6746,142043.0
2023-11-10 14:10:00,132.48,132.52,132.39,132.5,212460.0,131.6845,131.7243,131.595,131.7044,212460.0
2023-11-10 14:20:00,132.49,132.53,132.33,132.47,137581.0,131.6944,131.7342,131.5354,131.6746,137581.0
2023-11-10 14:30:00,132.48,132.49,132.29,132.44,157302.0,131.6845,131.6944,131.4956,131.6447,157302.0
2023-11-10 14:40:00,132.45,132.62,132.38,132.4,232474.0,131.6547,131.8237,131.5851,131.605,232474.0
2023-11-10 14:50:00,132.4,132.56,132.4,132.48,161694.0,131.605,131.764,131.605,131.6845,161694.0
2023-11-10 15:00:00,132.48,132.59,132.45,132.59,172401.0,131.6845,131.7938,131.6547,131.7938,172401.0
2023-11-10 15:10:00,132.59,132.67,132.45,132.67,317645.0,131.7938,131.8734,131.6547,131.8734,317645.0
2023-11-10 15:20:00,132.66,132.67,132.5,132.64,363836.0,131.8634,131.8734,131.7044,131.8435,363836.0
2023-11-10 15:30:00,132.64,132.7,132.47,132.56,453613.0,131.8435,131.9032,131.6746,131.764,453613.0
2023-11-10 15:40:00,132.55,132.8,132.53,132.79,599619.0,131.7541,132.0026,131.7342,131.9926,599619.0
2023-11-10 15:50:00,132.79,132.8,132.43,132.6,1412414.0,131.9926,132.0026,131.6348,131.8038,1412414.0
2023-11-13 09:30:00,131.9,132.24,131.58,131.62,927346.0,131.108,131.4459,130.7899,130.8297,927346.0
2023-11-13 09:40:00,131.61,131.62,131.25,131.48,674786.0,130.8197,130.8297,130.4619,130.6905,674786.0
2023-11-13 09:50:00,131.48,131.73,131.28,131.66,515201.0,130.6905,130.939,130.4917,130.8694,515201.0
2023-11-13 10:00:00,131.67,131.86,131.65,131.69,514119.0,130.8794,131.0682,130.8595,130.8992,514119.0
2023-11-13 10:10:00,131.69,131.9,131.55,131.76,534002.0,130.8992,131.108,130.7601,130.9688,534002.0
2023-11-13 10:20:00,131.77,131.96,131.68,131.96,299520.0,130.9788,131.1676,130.8893,131.1676,299520.0
2023-11-13 10:30:00,131.95,132.11,131.93,132.03,305571.0,131.1577,131.3167,131.1378,131.2372,305571.0
2023-11-13 10:40:00,132.01,132.27,131.86,132.05,293247.0,131.2173,131.4758,131.0682,131.2571,293247.0
2023-11-13 10:50:00,132.05,132.28,131.94,132.15,367420.0,131.2571,131.4857,131.1477,131.3565,367420.0
2023-11-13 11:00:00,132.15,132.33,132.0,132.27,294003.0,131.3565,131.5354,131.2074,131.4758,294003.0
2023-11-13 11:10:00,132.27,132.37,132.12,132.25,229937.0,131.4758,131.5752,131.3267,131.4559,229937.0
2023-11-13 11:20:00,132.24,132.41,132.17,132.38,175468.0,131.4459,131.6149,131.3764,131.5851,175468.0
2023-11-13 11:30:00,132.37,132.4,132.08,132.13,204755.0,131.5752,131.605,131.2869,131.3366,204755.0
2023-11-13 11:40:00,132.13,132.49,132.12,132.38,366764.0,131.3366,131.6944,131.3267,131.5851,366764.0
2023-11-13 11:50:00,132.37,132.4,132.19,132.27,274322.0,131.5752,131.605,131.3962,131.4758,274322.0
2023-11-13 12:00:00,132.27,132.38,132.22,132.22,170222.0,131.4758,131.5851,131.4261,131.4261,170222.0
2023-11-13 12:10:00,132.22,132.31,132.05,132.11,159722.0,131.4261,131.5155,131.2571,131.3167,159722.0
2023-11-13 12:20:00,132.11,132.31,132.03,132.19,122943.0,131.3167,131.5155,131.2372,131.3962,122943.0
2023-11-13 12:30:00,132.22,132.3,132.07,132.25,197250.0,131.4261,131.5056,131.277,131.4559,197250.0
2023-11-13 12:40:00,132.27,132.33,132.07,132.18,188191.0,131.4758,131.5354,131.277,131.3863,188191.0
2023-11-13 12:50:00,132.2,132.27,132.13,132.2,145758.0,131.4062,131.4758,131.3366,131.4062,145758.0
2023-11-13 13:00:00,132.21,132.21,131.98,132.08,202274.0,131.4161,131.4161,131.1875,131.2869,202274.0
2023-11-13 13:10:00,132.08,132.26,132.01,132.21,176857.0,131.2869,131.4658,131.2173,131.4161,176857.0
2023-11-13 13:20:00,132.22,132.25,132.0,132.14,237586.0,131.4261,131.4559,131.2074,131.3465,237586.0
2023-11-13 13:30:00,132.14,132.26,132.06,132.25,157173.0,131.3465,131.4658,131.267,131.4559,157173.0
2023-11-13 13:40:00,132.26,132.44,132.17,132.37,188120.0,131.4658,131.6447,131.3764,131.5752,188120.0
2023-11-13 13:50:00,132.36,132.41,132.21,132.23,117589.0,131.5652,131.6149,131.4161,131.436,117589.0
2023-11-13 14:00:00,132.23,132.31,132.17,132.29,104664.0,131.436,131.5155,131.3764,131.4956,104664.0
2023-11-13 14:10:00,132.29,132.34,132.19,132.3,121698.0,131.4956,131.5453,131.3962,131.5056,121698.0
2023-11-13 14:20:00,132.3,132.58,132.26,132.55,176164.0,131.5056,131.7839,131.4658,131.7541,176164.0
2023-11-13 14:30:00,132.55,132.59,132.37,132.47,241467.0,131.7541,131.7938,131.5752,131.6746,241467.0
2023-11-13 14:40:00,132.48,132.59,132.41,132.44,210489.0,131.6845,131.7938,131.6149,131.6447,210489.0
2023-11-13 14:50:00,132.44,132.49,132.34,132.44,181318.0,131.6447,131.6944,131.5453,131.6447,181318.0
2023-11-13 15:00:00,132.44,132.49,132.3,132.48,196483.0,131.6447,131.6944,131.5056,131.6845,196483.0
2023-11-13 15:10:00,132.48,132.59,132.45,132.52,207391.0,131.6845,131.7938,131.6547,131.7243,207391.0
2023-11-13 15:20:00,132.53,132.57,132.32,132.36,283630.0,131.7342,131.774,131.5255,131.5652,283630.0
2023-11-13 15:30:00,132.36,132.36,132.23,132.27,294858.0,131.5652,131.5652,131.436,131.4758,294858.0
2023-11-13 15:40:00,132.27,132.32,132.17,132.22,384064.0,131.4758,131.5255,131.3764,131.4261,384064.0
2023-11-13 15:50:00,132.22,132.28,132.03,132.09,1211131.0,131.4261,131.4857,131.2372,131.2968,1211131.0
2023-11-14 09:30:00,134.19,134.88,133.95,134.49,2146827.0,133.3842,134.0701,133.1457,133.6824,2146827.0
2023-11-14 09:40:00,134.49,134.72,134.13,134.33,868591.0,133.6824,133.911,133.3246,133.5234,868591.0
2023-11-14 09:50:00,134.3,134.96,134.23,134.9,1074438.0,133.4936,134.1496,133.424,134.09,1074438.0
2023-11-14 10:00:00,134.89,135.7,134.89,135.16,998064.0,134.08,134.8852,134.08,134.3484,998064.0
2023-11-14 10:10:00,135.17,135.21,134.87,135.03,623258.0,134.3583,134.3981,134.0601,134.2192,623258.0
2023-11-14 10:20:00,135.03,135.1,134.69,135.06,417144.0,134.2192,134.2888,133.8812,134.249,417144.0
2023-11-14 10:30:00,135.07,135.2,134.73,134.8,347497.0,134.2589,134.3882,133.921,133.9906,347497.0
2023-11-14 10:40:00,134.8,134.87,134.44,134.82,428225.0,133.9906,134.0601,133.6327,134.0104,428225.0
2023-11-14 10:50:00,134.82,134.83,134.29,134.33,432686.0,134.0104,134.0204,133.4836,133.5234,432686.0
2023-11-14 11:00:00,134.33,134.47,134.12,134.32,400968.0,133.5234,133.6625,133.3146,133.5134,400968.0
2023-11-14 11:10:00,134.32,134.57,134.16,134.17,514760.0,133.5134,133.7619,133.3544,133.3643,514760.0
2023-11-14 11:20:00,134.17,134.21,133.98,134.05,577301.0,133.3643,133.4041,133.1755,133.2451,577301.0
2023-11-14 11:30:00,134.05,134.3,134.0,134.24,503453.0,133.2451,133.4936,133.1954,133.4339,503453.0
2023-11-14 11:40:00,134.25,134.45,134.16,134.3,324002.0,133.4439,133.6427,133.3544,133.4936,324002.0
2023-11-14 11:50:00,134.3,134.3,133.96,134.11,225285.0,133.4936,133.4936,133.1556,133.3047,225285.0
2023-11-14 12:00:00,134.12,134.37,134.03,134.1,442208.0,133.3146,133.5631,133.2252,133.2948,442208.0
2023-11-14 12:10:00,134.1,134.14,133.97,134.05,224663.0,133.2948,133.3345,133.1655,133.2451,224663.0
2023-11-14 12:20:00,134.05,134.14,133.98,134.05,203204.0,133.2451,133.3345,133.1755,133.2451,203204.0
2023-11-14 12:30:00,134.05,134.44,134.02,134.44,345160.0,133.2451,133.6327,133.2152,133.6327,345160.0
2023-11-14 12:40:00,134.43,134.53,134.32,134.5,221110.0,133.6228,133.7222,133.5134,133.6924,221110.0
2023-11-14 12:50:00,134.5,134.68,134.39,134.68,205692.0,133.6924,133.8713,133.583,133.8713,205692.0
2023-11-14 13:00:00,134.7,134.85,134.67,134.68,246273.0,133.8912,134.0403,133.8613,133.8713,246273.0
2023-11-14 13:10:00,134.69,134.84,134.61,134.78,173701.0,133.8812,134.0303,133.8017,133.9707,173701.0
2023-11-14 13:20:00,134.78,134.92,134.67,134.88,212387.0,133.9707,134.1098,133.8613,134.0701,212387.0
2023-11-14 13:30:00,134.88,135.03,134.8,134.95,274006.0,134.0701,134.2192,133.9906,134.1397,274006.0
2023-11-14 13:40:00,134.94,134.94,134.71,134.89,295927.0,134.1297,134.1297,133.9011,134.08,295927.0
2023-11-14 13:50:00,134.9,134.9,134.55,134.55,330968.0,134.09,134.09,133.7421,133.7421,330968.0
2023-11-14 14:00:00,134.55,134.55,134.29,134.36,322254.0,133.7421,133.7421,133.4836,133.5532,322254.0
2023-11-14 14:10:00,134.37,134.45,134.28,134.44,447428.0,133.5631,133.6427,133.4737,133.6327,447428.0
2023-11-14 14:20:00,134.44,134.61,134.38,134.58,235526.0,133.6327,133.8017,133.5731,133.7719,235526.0
2023-11-14 14:30:00,134.57,134.74,134.57,134.69,287290.0,133.7619,133.9309,133.7619,133.8812,287290.0
2023-11-14 14:40:00,134.68,134.8,134.64,134.65,274996.0,133.8713,133.9906,133.8315,133.8415,274996.0
2023-11-14 14:50:00,134.65,134.89,134.65,134.81,379757.0,133.8415,134.08,133.8415,134.0005,379757.0
2023-11-14 15:00:00,134.8,134.83,134.62,134.64,364562.0,133.9906,134.0204,133.8116,133.8315,364562.0
2023-11-14 15:10:00,134.64,134.77,134.59,134.73,487500.0,133.8315,133.9607,133.7818,133.921,487500.0
2023-11-14 15:20:00,134.73,134.75,134.37,134.61,546415.0,133.921,133.9409,133.5631,133.8017,546415.0
2023-11-14 15:30:00,134.62,134.66,134.37,134.39,626603.0,133.8116,133.8514,133.5631,133.583,626603.0
2023-11-14 15:40:00,134.38,134.47,134.11,134.11,892508.0,133.5731,133.6625,133.3047,133.3047,892508.0
2023-11-14 15:50:00,134.1,134.1,133.32,133.64,3231354.0,133.2948,133.2948,132.5194,132.8375,3231354.0
2023-11-15 09:30:00,134.83,135.03,133.77,133.79,1378254.0,134.0204,134.2192,132.9667,132.9866,1378254.0
2023-11-15 09:40:00,133.77,134.28,133.68,134.19,509372.0,132.9667,133.4737,132.8773,133.3842,509372.0
2023-11-15 09:50:00,134.19,134.27,134.0,134.03,456985.0,133.3842,133.4637,133.1954,133.2252,456985.0
2023-11-15 10:00:00,134.02,134.1,133.83,133.91,405635.0,133.2152,133.2948,133.0264,133.1059,405635.0
2023-11-15 10:10:00,133.9,134.04,133.75,134.03,344342.0,133.096,133.2351,132.9469,133.2252,344342.0
2023-11-15 10:20:00,134.03,134.33,134.01,134.07,452339.0,133.2252,133.5234,133.2053,133.2649,452339.0
2023-11-15 10:30:00,134.07,134.17,133.69,133.73,483538.0,133.2649,133.3643,132.8872,132.927,483538.0
2023-11-15 10:40:00,133.74,134.19,133.7,134.16,518545.0,132.9369,133.3842,132.8972,133.3544,518545.0
2023-11-15 10:50:00,134.16,134.38,134.03,134.12,394432.0,133.3544,133.5731,133.2252,133.3146,394432.0
2023-11-15 11:00:00,134.12,134.23,133.87,134.1,333681.0,133.3146,133.424,133.0661,133.2948,333681.0
2023-11-15 11:10:00,134.11,134.38,134.0,134.38,334107.0,133.3047,133.5731,133.1954,133.5731,334107.0
2023-11-15 11:20:00,134.38,134.53,134.34,134.43,435905.0,133.5731,133.7222,133.5333,133.6228,435905.0
2023-11-15 11:30:00,134.43,134.56,134.24,134.38,336862.0,133.6228,133.752,133.4339,133.5731,336862.0
2023-11-15 11:40:00,134.38,134.4,134.08,134.25,348970.0,133.5731,133.593,133.2749,133.4439,348970.0
2023-11-15 11:50:00,134.25,134.26,133.93,134.04,248209.0,133.4439,133.4538,133.1258,133.2351,248209.0
2023-11-15 12:00:00,134.05,134.28,133.97,134.11,290931.0,133.2451,133.4737,133.1655,133.3047,290931.0
2023-11-15 12:10:00,134.1,134.17,134.02,134.09,171008.0,133.2948,133.3643,133.2152,133.2848,171008.0
2023-11-15 12:20:00,134.11,134.27,134.06,134.22,200933.0,133.3047,133.4637,133.255,133.414,200933.0
2023-11-15 12:30:00,134.22,134.22,134.0,134.16,204853.0,133.414,133.414,133.1954,133.3544,204853.0
2023-11-15 12:40:00,134.14,134.27,133.99,134.26,222673.0,133.3345,133.4637,133.1854,133.4538,222673.0
2023-11-15 12:50:00,134.27,134.27,133.91,133.97,174377.0,133.4637,133.4637,133.1059,133.1655,174377.0
2023-11-15 13:00:00,133.97,134.02,133.75,133.78,298070.0,133.1655,133.2152,132.9469,132.9767,298070.0
2023-11-15 13:10:00,133.79,133.84,133.57,133.82,299539.0,132.9866,133.0363,132.7679,133.0164,299539.0
2023-11-15 13:20:00,133.82,134.16,133.8,134.16,238284.0,133.0164,133.3544,132.9966,133.3544,238284.0
2023-11-15 13:30:00,134.16,134.37,134.08,134.26,192715.0,133.3544,133.5631,133.2749,133.4538,192715.0
2023-11-15 13:40:00,134.26,134.39,134.25,134.36,153679.0,133.4538,133.583,133.4439,133.5532,153679.0
2023-11-15 13:50:00,134.36,134.52,134.35,134.47,266095.0,133.5532,133.7122,133.5433,133.6625,266095.0
2023-11-15 14:00:00,134.48,134.61,134.42,134.52,196874.0,133.6725,133.8017,133.6128,133.7122,196874.0
2023-11-15 14:10:00,134.52,134.61,134.34,134.37,151652.0,133.7122,133.8017,133.5333,133.5631,151652.0
2023-11-15 14:20:00,134.37,134.63,134.26,134.63,167248.0,133.5631,133.8216,133.4538,133.8216,167248.0
2023-11-15 14:30:00,134.63,134.65,134.47,134.57,173296.0,133.8216,133.8415,133.6625,133.7619,173296.0
2023-11-15 14:40:00,134.56,134.56,134.34,134.35,162930.0,133.752,133.752,133.5333,133.5433,162930.0
2023-11-15 14:50:00,134.36,134.57,134.35,134.5,191441.0,133.5532,133.7619,133.5433,133.6924,191441.0
2023-11-15 15:00:00,134.5,134.52,134.34,134.34,204406.0,133.6924,133.7122,133.5333,133.5333,204406.0
2023-11-15 15:10:00,134.33,134.45,134.3,134.42,178742.0,133.5234,133.6427,133.4936,133.6128,178742.0
2023-11-15 15:20:00,134.42,134.55,134.29,134.55,258650.0,133.6128,133.7421,133.4836,133.7421,258650.0
2023-11-15 15:30:00,134.55,134.7,134.48,134.68,379235.0,133.7421,133.8912,133.6725,133.8713,379235.0
2023-11-15 15:40:00,134.67,134.73,134.53,134.55,443768.0,133.8613,133.921,133.7222,133.7421,443768.0
2023-11-15 15:50:00,134.56,134.81,134.44,134.67,1731368.0,133.752,134.0005,133.6327,133.8613,1731368.0
2023-11-16 09:30:00,135.19,135.52,134.32,135.03,1583589.0,134.3782,134.7062,133.5134,134.2192,1583589.0
2023-11-16 09:40:00,135.02,135.15,134.9,135.02,962300.0,134.2092,134.3385,134.09,134.2092,962300.0
2023-11-16 09:50:00,135.02,136.19,134.85,135.95,1078952.0,134.2092,135.3722,134.0403,135.1337,1078952.0
2023-11-16 10:00:00,135.95,136.6,135.91,136.58,879470.0,135.1337,135.7798,135.0939,135.7599,879470.0
2023-11-16 10:10:00,136.59,136.84,136.35,136.49,901188.0,135.7698,136.0183,135.5313,135.6704,901188.0
2023-11-16 10:20:00,136.5,137.02,136.46,136.97,853486.0,135.6804,136.1972,135.6406,136.1475,853486.0
2023-11-16 10:30:00,137.0,137.22,136.27,136.44,718667.0,136.1774,136.396,135.4517,135.6207,718667.0
2023-11-16 10:40:00,136.44,136.7,136.19,136.65,595726.0,135.6207,135.8792,135.3722,135.8295,595726.0
2023-11-16 10:50:00,136.64,136.73,136.13,136.2,524494.0,135.8195,135.909,135.3126,135.3822,524494.0
2023-11-16 11:00:00,136.19,136.19,135.92,136.01,379618.0,135.3722,135.3722,135.1038,135.1933,379618.0
2023-11-16 11:10:00,136.0,136.26,135.77,136.2,488059.0,135.1834,135.4418,134.9547,135.3822,488059.0
2023-11-16 11:20:00,136.22,136.25,135.93,136.03,289537.0,135.402,135.4319,135.1138,135.2132,289537.0
2023-11-16 11:30:00,136.03,136.22,135.94,135.99,398116.0,135.2132,135.402,135.1237,135.1734,398116.0
2023-11-16 11:40:00,135.99,136.37,135.97,136.13,403657.0,135.1734,135.5511,135.1535,135.3126,403657.0
2023-11-16 11:50:00,136.16,136.54,136.11,136.47,348970.0,135.3424,135.7201,135.2927,135.6505,348970.0
2023-11-16 12:00:00,136.49,136.63,136.43,136.6,367298.0,135.6704,135.8096,135.6108,135.7798,367298.0
2023-11-16 12:10:00,136.6,136.64,136.51,136.56,219298.0,135.7798,135.8195,135.6903,135.74,219298.0
2023-11-16 12:20:00,136.56,136.72,136.41,136.7,273067.0,135.74,135.899,135.5909,135.8792,273067.0
2023-11-16 12:30:00,136.71,136.77,136.54,136.72,221127.0,135.8891,135.9487,135.7201,135.899,221127.0
2023-11-16 12:40:00,136.72,136.91,136.72,136.86,268675.0,135.899,136.0879,135.899,136.0382,268675.0
2023-11-16 12:50:00,136.86,136.89,136.7,136.82,215641.0,136.0382,136.068,135.8792,135.9984,215641.0
2023-11-16 13:00:00,136.82,136.87,136.49,136.52,209807.0,135.9984,136.0481,135.6704,135.7002,209807.0
2023-11-16 13:10:00,136.51,136.53,136.37,136.52,205847.0,135.6903,135.7102,135.5511,135.7002,205847.0
2023-11-16 13:20:00,136.51,136.62,136.29,136.62,213551.0,135.6903,135.7996,135.4716,135.7996,213551.0
2023-11-16 13:30:00,136.63,136.67,136.39,136.53,189195.0,135.8096,135.8493,135.571,135.7102,189195.0
2023-11-16 13:40:00,136.53,136.67,136.44,136.55,207271.0,135.7102,135.8493,135.6207,135.7301,207271.0
2023-11-16 13:50:00,136.54,136.89,136.54,136.76,181137.0,135.7201,136.068,135.7201,135.9388,181137.0
2023-11-16 14:00:00,136.77,136.84,136.63,136.79,202130.0,135.9487,136.0183,135.8096,135.9686,202130.0
2023-11-16 14:10:00,136.78,137.03,136.69,137.02,301622.0,135.9587,136.2072,135.8692,136.1972,301622.0
2023-11-16 14:20:00,137.02,137.05,136.77,136.77,241669.0,136.1972,136.2271,135.9487,135.9487,241669.0
2023-11-16 14:30:00,136.77,136.97,136.75,136.95,244850.0,135.9487,136.1475,135.9289,136.1277,244850.0
2023-11-16 14:40:00,136.96,137.03,136.88,136.95,202355.0,136.1376,136.2072,136.0581,136.1277,202355.0
2023-11-16 14:50:00,136.96,136.97,136.68,136.8,259254.0,136.1376,136.1475,135.8593,135.9786,259254.0
2023-11-16 15:00:00,136.79,136.82,136.61,136.71,182373.0,135.9686,135.9984,135.7897,135.8891,182373.0
2023-11-16 15:10:00,136.71,136.87,136.7,136.77,283078.0,135.8891,136.0481,135.8792,135.9487,283078.0
2023-11-16 15:20:00,136.77,136.8,136.62,136.74,430493.0,135.9487,135.9786,135.7996,135.9189,430493.0
2023-11-16 15:30:00,136.74,136.92,136.62,136.9,514777.0,135.9189,136.0978,135.7996,136.078,514777.0
2023-11-16 15:40:00,136.9,136.93,136.63,136.84,696639.0,136.078,136.1078,135.8096,136.0183,696639.0
2023-11-16 15:50:00,136.83,136.99,136.68,136.96,1452654.0,136.0084,136.1674,135.8593,136.1376,1452654.0
2023-11-17 09:30:00,136.0,136.0,135.2,135.31,3152218.0,135.1834,135.1834,134.3882,134.4975,3152218.0
2023-11-17 09:40:00,135.31,135.77,135.15,135.62,904423.0,134.4975,134.9547,134.3385,134.8056,904423.0
2023-11-17 09:50:00,135.61,136.06,135.43,135.55,599463.0,134.7957,135.243,134.6168,134.7361,599463.0
2023-11-17 10:00:00,135.54,135.62,135.25,135.27,726789.0,134.7261,134.8056,134.4379,134.4577,726789.0
2023-11-17 10:10:00,135.28,135.31,134.79,135.08,848843.0,134.4677,134.4975,133.9806,134.2689,848843.0
2023-11-17 10:20:00,135.08,135.37,135.05,135.11,549475.0,134.2689,134.5571,134.2391,134.2987,549475.0
2023-11-17 10:30:00,135.1,135.14,134.53,134.55,760330.0,134.2888,134.3285,133.7222,133.7421,760330.0
2023-11-17 10:40:00,134.55,134.63,134.06,134.29,951106.0,133.7421,133.8216,133.255,133.4836,951106.0
2023-11-17 10:50:00,134.29,134.48,134.21,134.28,772029.0,133.4836,133.6725,133.4041,133.4737,772029.0
2023-11-17 11:00:00,134.28,134.34,133.68,133.89,870146.0,133.4737,133.5333,132.8773,133.086,870146.0
2023-11-17 11:10:00,133.89,134.07,133.65,133.92,805364.0,133.086,133.2649,132.8475,133.1158,805364.0
2023-11-17 11:20:00,133.92,134.34,133.9,134.3,590770.0,133.1158,133.5333,133.096,133.4936,590770.0
2023-11-17 11:30:00,134.31,134.34,133.93,134.0,492772.0,133.5035,133.5333,133.1258,133.1954,492772.0
2023-11-17 11:40:00,134.0,134.22,133.92,134.16,378671.0,133.1954,133.414,133.1158,133.3544,378671.0
2023-11-17 11:50:00,134.17,134.2,134.02,134.19,351643.0,133.3643,133.3942,133.2152,133.3842,351643.0
2023-11-17 12:00:00,134.19,134.35,134.1,134.19,421562.0,133.3842,133.5433,133.2948,133.3842,421562.0
2023-11-17 12:10:00,134.2,134.4,134.12,134.16,502451.0,133.3942,133.593,133.3146,133.3544,502451.0
2023-11-17 12:20:00,134.16,134.17,133.95,133.98,382172.0,133.3544,133.3643,133.1457,133.1755,382172.0
2023-11-17 12:30:00,133.98,134.04,133.93,133.97,217770.0,133.1755,133.2351,133.1258,133.1655,217770.0
2023-11-17 12:40:00,133.97,134.07,133.93,134.04,260582.0,133.1655,133.2649,133.1258,133.2351,260582.0
2023-11-17 12:50:00,134.04,134.28,134.04,134.27,268798.0,133.2351,133.4737,133.2351,133.4637,268798.0
2023-11-17 13:00:00,134.27,134.39,134.23,134.33,253903.0,133.4637,133.583,133.424,133.5234,253903.0
2023-11-17 13:10:00,134.33,134.45,134.26,134.37,225405.0,133.5234,133.6427,133.4538,133.5631,225405.0
2023-11-17 13:20:00,134.37,134.49,134.29,134.33,283863.0,133.5631,133.6824,133.4836,133.5234,283863.0
2023-11-17 13:30:00,134.35,134.45,134.31,134.43,263126.0,133.5433,133.6427,133.5035,133.6228,263126.0
2023-11-17 13:40:00,134.43,134.51,134.27,134.33,217758.0,133.6228,133.7023,133.4637,133.5234,217758.0
2023-11-17 13:50:00,134.34,134.4,134.25,134.39,214312.0,133.5333,133.593,133.4439,133.583,214312.0
2023-11-17 14:00:00,134.39,134.69,134.38,134.69,320175.0,133.583,133.8812,133.5731,133.8812,320175.0
2023-11-17 14:10:00,134.68,134.84,134.65,134.68,401701.0,133.8713,134.0303,133.8415,133.8713,401701.0
2023-11-17 14:20:00,134.67,134.74,134.61,134.72,236923.0,133.8613,133.9309,133.8017,133.911,236923.0
2023-11-17 14:30:00,134.73,134.88,134.72,134.79,381804.0,133.921,134.0701,133.911,133.9806,381804.0
2023-11-17 14:40:00,134.79,134.8,134.4,134.45,427139.0,133.9806,133.9906,133.593,133.6427,427139.0
2023-11-17 14:50:00,134.45,134.63,134.44,134.61,300157.0,133.6427,133.8216,133.6327,133.8017,300157.0
2023-11-17 15:00:00,134.61,134.73,134.52,134.61,377047.0,133.8017,133.921,133.7122,133.8017,377047.0
2023-11-17 15:10:00,134.61,134.61,134.42,134.44,336625.0,133.8017,133.8017,133.6128,133.6327,336625.0
2023-11-17 15:20:00,134.43,134.93,134.42,134.8,597887.0,133.6228,134.1198,133.6128,133.9906,597887.0
2023-11-17 15:30:00,134.79,135.1,134.61,135.09,930812.0,133.9806,134.2888,133.8017,134.2788,930812.0
2023-11-17 15:40:00,135.08,135.56,135.04,135.2,1796858.0,134.2689,134.746,134.2291,134.3882,1796858.0
2023-11-17 15:50:00,135.19,135.37,135.03,135.3,2032505.0,134.3782,134.5571,134.2192,134.4876,2032505.0
2023-11-20 09:30:00,133.67,135.36,133.62,134.67,2304781.0,132.8673,134.5472,132.8176,133.8613,2304781.0
2023-11-20 09:40:00,134.67,135.01,134.5,134.99,754414.0,133.8613,134.1993,133.6924,134.1794,754414.0
2023-11-20 09:50:00,135.0,135.48,134.95,135.48,468120.0,134.1894,134.6665,134.1397,134.6665,468120.0
2023-11-20 10:00:00,135.48,135.75,135.38,135.46,514594.0,134.6665,134.9349,134.5671,134.6466,514594.0
2023-11-20 10:10:00,135.46,135.58,134.81,134.87,490455.0,134.6466,134.7659,134.0005,134.0601,490455.0
2023-11-20 10:20:00,134.87,135.18,134.81,135.06,413035.0,134.0601,134.3683,134.0005,134.249,413035.0
2023-11-20 10:30:00,135.07,135.29,135.01,135.1,312880.0,134.2589,134.4776,134.1993,134.2888,312880.0
2023-11-20 10:40:00,135.09,135.46,135.09,135.46,346639.0,134.2788,134.6466,134.2788,134.6466,346639.0
2023-11-20 10:50:00,135.46,135.77,135.35,135.68,378636.0,134.6466,134.9547,134.5373,134.8653,378636.0
2023-11-20 11:00:00,135.69,136.0,135.68,135.89,347485.0,134.8752,135.1834,134.8653,135.074,347485.0
2023-11-20 11:10:00,135.89,135.91,135.63,135.83,315491.0,135.074,135.0939,134.8156,135.0144,315491.0
2023-11-20 11:20:00,135.83,135.98,135.82,135.93,233305.0,135.0144,135.1635,135.0044,135.1138,233305.0
2023-11-20 11:30:00,135.94,136.24,135.9,136.03,608450.0,135.1237,135.4219,135.084,135.2132,608450.0
2023-11-20 11:40:00,136.03,136.04,135.79,135.84,332906.0,135.2132,135.2231,134.9746,135.0243,332906.0
2023-11-20 11:50:00,135.84,135.96,135.76,135.89,242990.0,135.0243,135.1436,134.9448,135.074,242990.0
2023-11-20 12:00:00,135.89,135.92,135.71,135.87,254929.0,135.074,135.1038,134.8951,135.0541,254929.0
2023-11-20 12:10:00,135.88,136.15,135.85,136.15,411086.0,135.0641,135.3325,135.0343,135.3325,411086.0
2023-11-20 12:20:00,136.15,136.17,135.98,136.17,200179.0,135.3325,135.3523,135.1635,135.3523,200179.0
2023-11-20 12:30:00,136.17,136.25,136.07,136.16,175779.0,135.3523,135.4319,135.2529,135.3424,175779.0
2023-11-20 12:40:00,136.18,136.21,136.02,136.02,228050.0,135.3623,135.3921,135.2032,135.2032,228050.0
2023-11-20 12:50:00,136.03,136.3,135.96,136.06,454642.0,135.2132,135.4816,135.1436,135.243,454642.0
2023-11-20 13:00:00,136.06,136.62,136.05,136.52,473224.0,135.243,135.7996,135.2331,135.7002,473224.0
2023-11-20 13:10:00,136.51,136.56,136.36,136.48,257231.0,135.6903,135.74,135.5412,135.6605,257231.0
2023-11-20 13:20:00,136.49,136.66,136.4,136.53,295281.0,135.6704,135.8394,135.581,135.7102,295281.0
2023-11-20 13:30:00,136.54,136.66,136.41,136.48,204866.0,135.7201,135.8394,135.5909,135.6605,204866.0
2023-11-20 13:40:00,136.47,136.47,136.33,136.4,181294.0,135.6505,135.6505,135.5114,135.581,181294.0
2023-11-20 13:50:00,136.41,136.42,136.23,136.27,258188.0,135.5909,135.6008,135.412,135.4517,258188.0
2023-11-20 14:00:00,136.26,136.38,136.15,136.2,215068.0,135.4418,135.5611,135.3325,135.3822,215068.0
2023-11-20 14:10:00,136.2,136.21,136.0,136.13,195895.0,135.3822,135.3921,135.1834,135.3126,195895.0
2023-11-20 14:20:00,136.13,136.17,136.03,136.1,168282.0,135.3126,135.3523,135.2132,135.2828,168282.0
2023-11-20 14:30:00,136.09,136.12,136.01,136.09,172821.0,135.2728,135.3026,135.1933,135.2728,172821.0
2023-11-20 14:40:00,136.09,136.21,136.02,136.13,185975.0,135.2728,135.3921,135.2032,135.3126,185975.0
2023-11-20 14:50:00,136.13,136.2,136.07,136.13,182501.0,135.3126,135.3822,135.2529,135.3126,182501.0
2023-11-20 15:00:00,136.12,136.32,136.06,136.3,221069.0,135.3026,135.5014,135.243,135.4816,221069.0
2023-11-20 15:10:00,136.3,136.42,136.26,136.41,231563.0,135.4816,135.6008,135.4418,135.5909,231563.0
2023-11-20 15:20:00,136.41,136.41,136.18,136.2,278243.0,135.5909,135.5909,135.3623,135.3822,278243.0
2023-11-20 15:30:00,136.2,136.3,136.15,136.24,377055.0,135.3822,135.4816,135.3325,135.4219,377055.0
2023-11-20 15:40:00,136.24,136.27,136.08,136.11,471351.0,135.4219,135.4517,135.2629,135.2927,471351.0
2023-11-20 15:50:00,136.11,136.26,136.02,136.25,1685148.0,135.2927,135.4418,135.2032,135.4319,1685148.0
2023-11-21 09:30:00,136.29,136.66,135.96,136.38,1108277.0,135.4716,135.8394,135.1436,135.5611,1108277.0
2023-11-21 09:40:00,136.37,136.6,136.2,136.43,642967.0,135.5511,135.7798,135.3822,135.6108,642967.0
2023-11-21 09:50:00,136.43,136.81,136.4,136.64,539440.0,135.6108,135.9885,135.581,135.8195,539440.0
2023-11-21 10:00:00,136.63,137.18,136.49,137.15,687378.0,135.8096,136.3563,135.6704,136.3265,687378.0
2023-11-21 10:10:00,137.15,137.18,136.77,136.9,465469.0,136.3265,136.3563,135.9487,136.078,465469.0
2023-11-21 10:20:00,136.9,136.9,136.28,136.38,379404.0,136.078,136.078,135.4617,135.5611,379404.0
2023-11-21 10:30:00,136.38,136.68,136.28,136.43,445905.0,135.5611,135.8593,135.4617,135.6108,445905.0
2023-11-21 10:40:00,136.43,136.58,136.35,136.5,340501.0,135.6108,135.7599,135.5313,135.6804,340501.0
2023-11-21 10:50:00,136.5,136.56,136.37,136.52,291003.0,135.6804,135.74,135.5511,135.7002,291003.0
2023-11-21 11:00:00,136.52,136.56,136.22,136.32,299314.0,135.7002,135.74,135.402,135.5014,299314.0
2023-11-21 11:10:00,136.33,136.34,136.04,136.13,399124.0,135.5114,135.5213,135.2231,135.3126,399124.0
2023-11-21 11:20:00,136.13,136.27,135.98,136.2,285205.0,135.3126,135.4517,135.1635,135.3822,285205.0
2023-11-21 11:30:00,136.19,136.26,135.98,136.08,293310.0,135.3722,135.4418,135.1635,135.2629,293310.0
2023-11-21 11:40:00,136.08,136.45,135.96,136.41,370167.0,135.2629,135.6307,135.1436,135.5909,370167.0
2023-11-21 11:50:00,136.41,136.57,136.37,136.43,348385.0,135.5909,135.7499,135.5511,135.6108,348385.0
2023-11-21 12:00:00,136.43,136.61,136.38,136.61,303191.0,135.6108,135.7897,135.5611,135.7897,303191.0
2023-11-21 12:10:00,136.61,136.71,136.55,136.67,295341.0,135.7897,135.8891,135.7301,135.8493,295341.0
2023-11-21 12:20:00,136.66,136.78,136.53,136.75,195944.0,135.8394,135.9587,135.7102,135.9289,195944.0
2023-11-21 12:30:00,136.75,136.87,136.7,136.8,212704.0,135.9289,136.0481,135.8792,135.9786,212704.0
2023-11-21 12:40:00,136.8,136.84,136.64,136.71,227519.0,135.9786,136.0183,135.8195,135.8891,227519.0
2023-11-21 12:50:00,136.71,136.85,136.68,136.76,288815.0,135.8891,136.0283,135.8593,135.9388,288815.0
2023-11-21 13:00:00,136.75,136.82,136.63,136.72,234550.0,135.9289,135.9984,135.8096,135.899,234550.0
2023-11-21 13:10:00,136.72,136.74,136.6,136.65,220657.0,135.899,135.9189,135.7798,135.8295,220657.0
2023-11-21 13:20:00,136.64,136.67,136.51,136.62,203639.0,135.8195,135.8493,135.6903,135.7996,203639.0
2023-11-21 13:30:00,136.62,136.72,136.56,136.7,244386.0,135.7996,135.899,135.74,135.8792,244386.0
2023-11-21 13:40:00,136.69,137.06,136.65,137.03,271857.0,135.8692,136.237,135.8295,136.2072,271857.0
2023-11-21 13:50:00,137.04,137.12,136.83,136.86,236076.0,136.2171,136.2966,136.0084,136.0382,236076.0
2023-11-21 14:00:00,136.86,136.94,136.72,136.76,259331.0,136.0382,136.1177,135.899,135.9388,259331.0
2023-11-21 14:10:00,136.74,137.12,136.71,136.91,236782.0,135.9189,136.2966,135.8891,136.0879,236782.0
2023-11-21 14:20:00,136.92,137.0,136.84,136.92,194628.0,136.0978,136.1774,136.0183,136.0978,194628.0
2023-11-21 14:30:00,136.92,136.98,136.78,136.86,195715.0,136.0978,136.1575,135.9587,136.0382,195715.0
2023-11-21 14:40:00,136.87,137.02,136.83,136.97,182336.0,136.0481,136.1972,136.0084,136.1475,182336.0
2023-11-21 14:50:00,136.98,137.02,136.81,136.97,164970.0,136.1575,136.1972,135.9885,136.1475,164970.0
2023-11-21 15:00:00,136.97,137.14,136.93,137.03,275449.0,136.1475,136.3165,136.1078,136.2072,275449.0
2023-11-21 15:10:00,137.03,137.14,137.0,137.02,224345.0,136.2072,136.3165,136.1774,136.1972,224345.0
2023-11-21 15:20:00,137.02,137.12,136.95,136.98,221575.0,136.1972,136.2966,136.1277,136.1575,221575.0
2023-11-21 15:30:00,136.98,137.02,136.78,136.85,266262.0,136.1575,136.1972,135.9587,136.0283,266262.0
2023-11-21 15:40:00,136.86,137.03,136.84,136.96,334534.0,136.0382,136.2072,136.0183,136.1376,334534.0
2023-11-21 15:50:00,136.96,137.07,136.85,136.99,1153231.0,136.1376,136.2469,136.0283,136.1674,1153231.0
2023-11-22 09:30:00,137.45,139.42,137.45,139.21,1417602.0,136.6246,138.5828,136.6246,138.3741,1417602.0
2023-11-22 09:40:00,139.2,139.21,138.7,138.7,635287.0,138.3641,138.3741,137.8671,137.8671,635287.0
2023-11-22 09:50:00,138.69,138.74,137.76,137.91,524169.0,137.8572,137.9069,136.9328,137.0819,524169.0
2023-11-22 10:00:00,137.97,138.05,137.66,137.83,352975.0,137.1415,137.221,136.8334,137.0024,352975.0
2023-11-22 10:10:00,137.83,138.26,137.76,138.24,458975.0,137.0024,137.4298,136.9328,137.4099,458975.0
2023-11-22 10:20:00,138.25,138.48,138.2,138.4,399475.0,137.4198,137.6485,137.3701,137.5689,399475.0
2023-11-22 10:30:00,138.41,138.83,138.37,138.72,336530.0,137.5789,137.9964,137.5391,137.887,336530.0
2023-11-22 10:40:00,138.72,139.0,138.61,138.64,381677.0,137.887,138.1653,137.7777,137.8075,381677.0
2023-11-22 10:50:00,138.63,138.72,138.29,138.31,285754.0,137.7976,137.887,137.4596,137.4795,285754.0
2023-11-22 11:00:00,138.3,138.57,138.27,138.38,218569.0,137.4695,137.7379,137.4397,137.5491,218569.0
2023-11-22 11:10:00,138.37,138.7,138.34,138.54,256782.0,137.5391,137.8671,137.5093,137.7081,256782.0
2023-11-22 11:20:00,138.56,138.73,138.52,138.72,166426.0,137.728,137.897,137.6882,137.887,166426.0
2023-11-22 11:30:00,138.74,138.82,138.6,138.64,201373.0,137.9069,137.9864,137.7677,137.8075,201373.0
2023-11-22 11:40:00,138.64,138.79,138.61,138.72,174780.0,137.8075,137.9566,137.7777,137.887,174780.0
2023-11-22 11:50:00,138.73,138.74,138.57,138.71,161827.0,137.897,137.9069,137.7379,137.8771,161827.0
2023-11-22 12:00:00,138.71,138.71,138.5,138.68,227360.0,137.8771,137.8771,137.6683,137.8473,227360.0
2023-11-22 12:10:00,138.68,138.75,138.46,138.57,183831.0,137.8473,137.9168,137.6286,137.7379,183831.0
2023-11-22 12:20:00,138.57,138.64,138.48,138.55,140914.0,137.7379,137.8075,137.6485,137.718,140914.0
2023-11-22 12:30:00,138.56,138.6,138.42,138.53,206063.0,137.728,137.7677,137.5888,137.6982,206063.0
2023-11-22 12:40:00,138.53,138.53,138.28,138.3,187547.0,137.6982,137.6982,137.4497,137.4695,187547.0
2023-11-22 12:50:00,138.3,138.43,138.28,138.41,154271.0,137.4695,137.5988,137.4497,137.5789,154271.0
2023-11-22 13:00:00,138.4,138.45,138.21,138.41,233469.0,137.5689,137.6186,137.3801,137.5789,233469.0
2023-11-22 13:10:00,138.41,138.55,138.36,138.45,153656.0,137.5789,137.718,137.5292,137.6186,153656.0
2023-11-22 13:20:00,138.46,138.6,138.44,138.59,120696.0,137.6286,137.7677,137.6087,137.7578,120696.0
2023-11-22 13:30:00,138.6,138.65,138.49,138.53,120629.0,137.7677,137.8174,137.6584,137.6982,120629.0
2023-11-22 13:40:00,138.53,138.56,138.47,138.49,126472.0,137.6982,137.728,137.6385,137.6584,126472.0
2023-11-22 13:50:00,138.5,138.57,138.46,138.54,220437.0,137.6683,137.7379,137.6286,137.7081,220437.0
2023-11-22 14:00:00,138.55,138.74,138.55,138.74,144650.0,137.718,137.9069,137.718,137.9069,144650.0
2023-11-22 14:10:00,138.74,138.77,138.53,138.69,151308.0,137.9069,137.9367,137.6982,137.8572,151308.0
2023-11-22 14:20:00,138.69,138.7,138.54,138.63,117847.0,137.8572,137.8671,137.7081,137.7976,117847.0
2023-11-22 14:30:00,138.63,138.63,138.14,138.16,244767.0,137.7976,137.7976,137.3105,137.3304,244767.0
2023-11-22 14:40:00,138.15,138.42,138.11,138.24,198948.0,137.3204,137.5888,137.2807,137.4099,198948.0
2023-11-22 14:50:00,138.24,138.43,138.23,138.39,172583.0,137.4099,137.5988,137.4,137.559,172583.0
2023-11-22 15:00:00,138.37,138.43,138.27,138.33,210643.0,137.5391,137.5988,137.4397,137.4994,210643.0
2023-11-22 15:10:00,138.34,138.42,138.25,138.41,152491.0,137.5093,137.5888,137.4198,137.5789,152491.0
2023-11-22 15:20:00,138.41,138.41,138.28,138.4,289362.0,137.5789,137.5789,137.4497,137.5689,289362.0
2023-11-22 15:30:00,138.4,138.51,138.36,138.47,255928.0,137.5689,137.6783,137.5292,137.6385,255928.0
2023-11-22 15:40:00,138.47,138.54,138.37,138.47,306120.0,137.6385,137.7081,137.5391,137.6385,306120.0
2023-11-22 15:50:00,138.47,138.6,138.29,138.49,1127655.0,137.6385,137.7677,137.4596,137.6584,1127655.0
2023-11-24 09:30:00,138.01,138.16,137.27,137.29,1018081.0,137.1813,137.3304,136.4457,136.4656,1018081.0
2023-11-24 09:40:00,137.29,137.49,137.08,137.09,669929.0,136.4656,136.6644,136.2569,136.2668,669929.0
2023-11-24 09:50:00,137.08,137.53,136.97,137.53,585530.0,136.2569,136.7042,136.1475,136.7042,585530.0
2023-11-24 10:00:00,137.53,137.53,136.97,137.02,362513.0,136.7042,136.7042,136.1475,136.1972,362513.0
2023-11-24 10:10:00,137.0,137.14,136.72,136.81,430921.0,136.1774,136.3165,135.899,135.9885,430921.0
2023-11-24 10:20:00,136.81,136.86,136.45,136.52,563047.0,135.9885,136.0382,135.6307,135.7002,563047.0
2023-11-24 10:30:00,136.52,136.67,136.46,136.56,431323.0,135.7002,135.8493,135.6406,135.74,431323.0
2023-11-24 10:40:00,136.56,136.67,136.34,136.34,499167.0,135.74,135.8493,135.5213,135.5213,499167.0
2023-11-24 10:50:00,136.34,136.35,135.99,136.15,497590.0,135.5213,135.5313,135.1734,135.3325,497590.0
2023-11-24 11:00:00,136.16,136.38,136.15,136.21,360818.0,135.3424,135.5611,135.3325,135.3921,360818.0
2023-11-24 11:10:00,136.2,136.39,136.16,136.36,349822.0,135.3822,135.571,135.3424,135.5412,349822.0
2023-11-24 11:20:00,136.36,136.42,136.28,136.33,264765.0,135.5412,135.6008,135.4617,135.5114,264765.0
2023-11-24 11:30:00,136.36,136.46,136.23,136.28,240741.0,135.5412,135.6406,135.412,135.4617,240741.0
2023-11-24 11:40:00,136.29,136.45,136.26,136.42,265969.0,135.4716,135.6307,135.4418,135.6008,265969.0
2023-11-24 11:50:00,136.41,136.6,136.41,136.56,291458.0,135.5909,135.7798,135.5909,135.74,291458.0
2023-11-24 12:00:00,136.56,136.59,136.48,136.56,213503.0,135.74,135.7698,135.6605,135.74,213503.0
2023-11-24 12:10:00,136.55,136.68,136.53,136.67,175075.0,135.7301,135.8593,135.7102,135.8493,175075.0
2023-11-24 12:20:00,136.67,136.69,136.57,136.59,310076.0,135.8493,135.8692,135.7499,135.7698,310076.0
2023-11-24 12:30:00,136.58,136.7,136.53,136.67,267666.0,135.7599,135.8792,135.7102,135.8493,267666.0
2023-11-24 12:40:00,136.67,136.68,136.46,136.5,463841.0,135.8493,135.8593,135.6406,135.6804,463841.0
2023-11-24 12:50:00,136.5,136.77,136.48,136.69,648973.0,135.6804,135.9487,135.6605,135.8692,648973.0
2023-11-27 09:30:00,136.03,138.42,136.0,137.4,2351633.0,135.2132,137.5888,135.1834,136.575,2351633.0
2023-11-27 09:40:00,137.39,137.49,136.83,136.87,500669.0,136.565,136.6644,136.0084,136.0481,500669.0
2023-11-27 09:50:00,136.88,137.04,136.72,136.9,326068.0,136.0581,136.2171,135.899,136.078,326068.0
2023-11-27 10:00:00,136.9,137.08,136.69,137.06,587761.0,136.078,136.2569,135.8692,136.237,587761.0
2023-11-27 10:10:00,137.07,137.13,136.56,136.62,368675.0,136.2469,136.3066,135.74,135.7996,368675.0
2023-11-27 10:20:00,136.62,136.68,136.35,136.54,377281.0,135.7996,135.8593,135.5313,135.7201,377281.0
2023-11-27 10:30:00,136.55,136.86,136.55,136.82,328149.0,135.7301,136.0382,135.7301,135.9984,328149.0
2023-11-27 10:40:00,136.82,136.98,136.79,136.79,287081.0,135.9984,136.1575,135.9686,135.9686,287081.0
2023-11-27 10:50:00,136.78,136.85,136.61,136.65,260411.0,135.9587,136.0283,135.7897,135.8295,260411.0
2023-11-27 11:00:00,136.64,136.65,136.21,136.44,308627.0,135.8195,135.8295,135.3921,135.6207,308627.0
2023-11-27 11:10:00,136.44,136.44,136.11,136.26,260776.0,135.6207,135.6207,135.2927,135.4418,260776.0
2023-11-27 11:20:00,136.27,136.43,136.24,136.42,168138.0,135.4517,135.6108,135.4219,135.6008,168138.0
2023-11-27 11:30:00,136.42,136.58,136.37,136.49,240502.0,135.6008,135.7599,135.5511,135.6704,240502.0
2023-11-27 11:40:00,136.5,136.65,136.45,136.58,178463.0,135.6804,135.8295,135.6307,135.7599,178463.0
2023-11-27 11:50:00,136.59,136.76,136.54,136.72,232560.0,135.7698,135.9388,135.7201,135.899,232560.0
2023-11-27 12:00:00,136.73,136.81,136.64,136.73,203210.0,135.909,135.9885,135.8195,135.909,203210.0
2023-11-27 12:10:00,136.73,136.8,136.69,136.74,200623.0,135.909,135.9786,135.8692,135.9189,200623.0
2023-11-27 12:20:00,136.74,136.76,136.61,136.68,167567.0,135.9189,135.9388,135.7897,135.8593,167567.0
2023-11-27 12:30:00,136.68,136.72,136.6,136.72,215409.0,135.8593,135.899,135.7798,135.899,215409.0
2023-11-27 12:40:00,136.72,136.84,136.69,136.71,175570.0,135.899,136.0183,135.8692,135.8891,175570.0
2023-11-27 12:50:00,136.7,136.96,136.68,136.95,194208.0,135.8792,136.1376,135.8593,136.1277,194208.0
2023-11-27 13:00:00,136.95,137.16,136.85,137.0,388688.0,136.1277,136.3364,136.0283,136.1774,388688.0
2023-11-27 13:10:00,137.0,137.07,136.81,136.83,227300.0,136.1774,136.2469,135.9885,136.0084,227300.0
2023-11-27 13:20:00,136.82,136.84,136.64,136.73,146542.0,135.9984,136.0183,135.8195,135.909,146542.0
2023-11-27 13:30:00,136.72,136.8,136.68,136.7,132811.0,135.899,135.9786,135.8593,135.8792,132811.0
2023-11-27 13:40:00,136.69,136.74,136.63,136.69,136983.0,135.8692,135.9189,135.8096,135.8692,136983.0
2023-11-27 13:50:00,136.68,136.71,136.56,136.71,154101.0,135.8593,135.8891,135.74,135.8891,154101.0
2023-11-27 14:00:00,136.71,136.72,136.56,136.67,118801.0,135.8891,135.899,135.74,135.8493,118801.0
2023-11-27 14:10:00,136.69,136.75,136.64,136.69,129097.0,135.8692,135.9289,135.8195,135.8692,129097.0
2023-11-27 14:20:00,136.68,136.68,136.54,136.65,138107.0,135.8593,135.8593,135.7201,135.8295,138107.0
2023-11-27 14:30:00,136.65,136.66,136.51,136.52,112804.0,135.8295,135.8394,135.6903,135.7002,112804.0
2023-11-27 14:40:00,136.52,136.53,136.27,136.37,187300.0,135.7002,135.7102,135.4517,135.5511,187300.0
2023-11-27 14:50:00,136.38,136.57,136.37,136.56,187078.0,135.5611,135.7499,135.5511,135.74,187078.0
2023-11-27 15:00:00,136.57,136.59,136.5,136.55,155037.0,135.7499,135.7698,135.6804,135.7301,155037.0
2023-11-27 15:10:00,136.55,136.7,136.52,136.65,165676.0,135.7301,135.8792,135.7002,135.8295,165676.0
2023-11-27 15:20:00,136.64,136.75,136.63,136.75,273803.0,135.8195,135.9289,135.8096,135.9289,273803.0
2023-11-27 15:30:00,136.76,136.83,136.7,136.75,295512.0,135.9388,136.0084,135.8792,135.9289,295512.0
2023-11-27 15:40:00,136.75,136.82,136.64,136.65,371725.0,135.9289,135.9984,135.8195,135.8295,371725.0
2023-11-27 15:50:00,136.66,136.67,136.31,136.42,1448075.0,135.8394,135.8493,135.4915,135.6008,1448075.0
2023-11-28 09:30:00,136.1,136.46,135.64,135.66,962131.0,135.2828,135.6406,134.8255,134.8454,962131.0
2023-11-28 09:40:00,135.64,135.83,135.48,135.67,601681.0,134.8255,135.0144,134.6665,134.8553,601681.0
2023-11-28 09:50:00,135.67,135.72,135.48,135.56,390885.0,134.8553,134.905,134.6665,134.746,390885.0
2023-11-28 10:00:00,135.56,135.94,135.42,135.81,390466.0,134.746,135.1237,134.6068,134.9945,390466.0
2023-11-28 10:10:00,135.81,136.05,135.68,135.98,332949.0,134.9945,135.2331,134.8653,135.1635,332949.0
2023-11-28 10:20:00,135.99,136.18,135.96,136.0,335618.0,135.1734,135.3623,135.1436,135.1834,335618.0
2023-11-28 10:30:00,136.0,136.12,135.79,136.1,299397.0,135.1834,135.3026,134.9746,135.2828,299397.0
2023-11-28 10:40:00,136.09,136.51,136.09,136.39,420614.0,135.2728,135.6903,135.2728,135.571,420614.0
2023-11-28 10:50:00,136.38,136.43,136.07,136.36,236445.0,135.5611,135.6108,135.2529,135.5412,236445.0
2023-11-28 11:00:00,136.36,136.54,136.21,136.29,279547.0,135.5412,135.7201,135.3921,135.4716,279547.0
2023-11-28 11:10:00,136.3,136.47,136.2,136.41,186632.0,135.4816,135.6505,135.3822,135.5909,186632.0
2023-11-28 11:20:00,136.41,136.56,136.37,136.46,185427.0,135.5909,135.74,135.5511,135.6406,185427.0
2023-11-28 11:30:00,136.47,136.75,136.46,136.69,235875.0,135.6505,135.9289,135.6406,135.8692,235875.0
2023-11-28 11:40:00,136.69,136.75,136.56,136.65,241282.0,135.8692,135.9289,135.74,135.8295,241282.0
2023-11-28 11:50:00,136.65,136.72,136.52,136.69,192321.0,135.8295,135.899,135.7002,135.8692,192321.0
2023-11-28 12:00:00,136.7,136.75,136.59,136.63,249602.0,135.8792,135.9289,135.7698,135.8096,249602.0
2023-11-28 12:10:00,136.63,136.86,136.54,136.79,229340.0,135.8096,136.0382,135.7201,135.9686,229340.0
2023-11-28 12:20:00,136.81,136.87,136.76,136.76,150051.0,135.9885,136.0481,135.9388,135.9388,150051.0
2023-11-28 12:30:00,136.76,136.77,136.57,136.67,178201.0,135.9388,135.9487,135.7499,135.8493,178201.0
2023-11-28 12:40:00,136.67,136.67,136.48,136.53,93371.0,135.8493,135.8493,135.6605,135.7102,93371.0
2023-11-28 12:50:00,136.52,136.59,136.42,136.55,111925.0,135.7002,135.7698,135.6008,135.7301,111925.0
2023-11-28 13:00:00,136.55,136.58,136.18,136.39,304252.0,135.7301,135.7599,135.3623,135.571,304252.0
2023-11-28 13:10:00,136.37,136.43,136.2,136.41,146768.0,135.5511,135.6108,135.3822,135.5909,146768.0
2023-11-28 13:20:00,136.42,136.54,136.38,136.52,202519.0,135.6008,135.7201,135.5611,135.7002,202519.0
2023-11-28 13:30:00,136.52,136.6,136.44,136.58,132480.0,135.7002,135.7798,135.6207,135.7599,132480.0
2023-11-28 13:40:00,136.58,136.66,136.53,136.61,121407.0,135.7599,135.8394,135.7102,135.7897,121407.0
2023-11-28 13:50:00,136.59,136.72,136.58,136.61,136842.0,135.7698,135.899,135.7599,135.7897,136842.0
2023-11-28 14:00:00,136.62,136.68,136.49,136.55,125620.0,135.7996,135.8593,135.6704,135.7301,125620.0
2023-11-28 14:10:00,136.55,136.67,136.53,136.58,161879.0,135.7301,135.8493,135.7102,135.7599,161879.0
2023-11-28 14:20:00,136.59,136.69,136.48,136.49,173990.0,135.7698,135.8692,135.6605,135.6704,173990.0
2023-11-28 14:30:00,136.5,136.65,136.39,136.64,180814.0,135.6804,135.8295,135.571,135.8195,180814.0
2023-11-28 14:40:00,136.64,136.72,136.58,136.64,163775.0,135.8195,135.899,135.7599,135.8195,163775.0
2023-11-28 14:50:00,136.64,136.82,136.64,136.71,182192.0,135.8195,135.9984,135.8195,135.8891,182192.0
2023-11-28 15:00:00,136.71,136.73,136.62,136.64,147394.0,135.8891,135.909,135.7996,135.8195,147394.0
2023-11-28 15:10:00,136.64,136.72,136.58,136.58,179521.0,135.8195,135.899,135.7599,135.7599,179521.0
2023-11-28 15:20:00,136.58,136.71,136.49,136.69,250507.0,135.7599,135.8891,135.6704,135.8692,250507.0
2023-11-28 15:30:00,136.69,136.76,136.68,136.7,216219.0,135.8692,135.9388,135.8593,135.8792,216219.0
2023-11-28 15:40:00,136.7,136.98,136.66,136.96,372055.0,135.8792,136.1575,135.8394,136.1376,372055.0
2023-11-28 15:50:00,136.96,137.25,136.91,137.2,1702419.0,136.1376,136.4259,136.0879,136.3762,1702419.0
2023-11-29 09:30:00,137.56,138.29,137.55,137.86,1371407.0,136.734,137.4596,136.724,137.0322,1371407.0
2023-11-29 09:40:00,137.87,138.01,137.75,137.93,493773.0,137.0421,137.1813,136.9228,137.1018,493773.0
2023-11-29 09:50:00,137.93,137.93,137.53,137.56,379110.0,137.1018,137.1018,136.7042,136.734,379110.0
2023-11-29 10:00:00,137.56,137.78,136.91,137.0,617124.0,136.734,136.9527,136.0879,136.1774,617124.0
2023-11-29 10:10:00,136.99,137.0,136.63,136.64,560099.0,136.1674,136.1774,135.8096,135.8195,560099.0
2023-11-29 10:20:00,136.64,136.75,136.23,136.25,572979.0,135.8195,135.9289,135.412,135.4319,572979.0
2023-11-29 10:30:00,136.26,136.46,135.74,135.9,845027.0,135.4418,135.6406,134.9249,135.084,845027.0
2023-11-29 10:40:00,135.9,136.07,135.74,135.9,520473.0,135.084,135.2529,134.9249,135.084,520473.0
2023-11-29 10:50:00,135.89,136.23,135.86,136.01,535751.0,135.074,135.412,135.0442,135.1933,535751.0
2023-11-29 11:00:00,136.01,136.14,135.73,135.79,512810.0,135.1933,135.3225,134.915,134.9746,512810.0
2023-11-29 11:10:00,135.8,135.8,135.56,135.67,887028.0,134.9846,134.9846,134.746,134.8553,887028.0
2023-11-29 11:20:00,135.66,135.66,135.22,135.53,1100956.0,134.8454,134.8454,134.408,134.7162,1100956.0
2023-11-29 11:30:00,135.53,135.76,135.47,135.66,499199.0,134.7162,134.9448,134.6565,134.8454,499199.0
2023-11-29 11:40:00,135.66,135.85,135.65,135.84,346543.0,134.8454,135.0343,134.8355,135.0243,346543.0
2023-11-29 11:50:00,135.84,135.89,135.75,135.82,186468.0,135.0243,135.074,134.9349,135.0044,186468.0
2023-11-29 12:00:00,135.83,135.91,135.69,135.78,193744.0,135.0144,135.0939,134.8752,134.9647,193744.0
2023-11-29 12:10:00,135.79,135.87,135.75,135.77,147973.0,134.9746,135.0541,134.9349,134.9547,147973.0
2023-11-29 12:20:00,135.78,135.83,135.57,135.65,276022.0,134.9647,135.0144,134.7559,134.8355,276022.0
2023-11-29 12:30:00,135.66,135.78,135.62,135.68,166360.0,134.8454,134.9647,134.8056,134.8653,166360.0
2023-11-29 12:40:00,135.67,135.73,135.57,135.59,221847.0,134.8553,134.915,134.7559,134.7758,221847.0
2023-11-29 12:50:00,135.59,135.63,135.51,135.61,179538.0,134.7758,134.8156,134.6963,134.7957,179538.0
2023-11-29 13:00:00,135.62,135.7,135.39,135.58,302288.0,134.8056,134.8852,134.577,134.7659,302288.0
2023-11-29 13:10:00,135.59,135.65,135.44,135.44,120907.0,134.7758,134.8355,134.6267,134.6267,120907.0
2023-11-29 13:20:00,135.44,135.49,135.34,135.39,192830.0,134.6267,134.6764,134.5273,134.577,192830.0
2023-11-29 13:30:00,135.4,135.4,135.16,135.26,259395.0,134.587,134.587,134.3484,134.4478,259395.0
2023-11-29 13:40:00,135.27,135.29,135.16,135.2,193187.0,134.4577,134.4776,134.3484,134.3882,193187.0
2023-11-29 13:50:00,135.2,135.43,135.19,135.37,240991.0,134.3882,134.6168,134.3782,134.5571,240991.0
2023-11-29 14:00:00,135.37,135.42,135.14,135.31,182223.0,134.5571,134.6068,134.3285,134.4975,182223.0
2023-11-29 14:10:00,135.31,135.5,135.29,135.44,205840.0,134.4975,134.6864,134.4776,134.6267,205840.0
2023-11-29 14:20:00,135.45,135.5,135.3,135.37,146027.0,134.6367,134.6864,134.4876,134.5571,146027.0
2023-11-29 14:30:00,135.37,135.37,135.02,135.03,215144.0,134.5571,134.5571,134.2092,134.2192,215144.0
2023-11-29 14:40:00,135.03,135.22,135.01,135.19,161319.0,134.2192,134.408,134.1993,134.3782,161319.0
2023-11-29 14:50:00,135.19,135.28,135.15,135.17,142942.0,134.3782,134.4677,134.3385,134.3583,142942.0
2023-11-29 15:00:00,135.17,135.19,134.92,135.02,455797.0,134.3583,134.3782,134.1098,134.2092,455797.0
2023-11-29 15:10:00,135.03,135.04,134.86,135.03,510288.0,134.2192,134.2291,134.0502,134.2192,510288.0
2023-11-29 15:20:00,135.02,135.06,134.84,134.98,484858.0,134.2092,134.249,134.0303,134.1695,484858.0
2023-11-29 15:30:00,134.99,135.01,134.85,134.93,389712.0,134.1794,134.1993,134.0403,134.1198,389712.0
2023-11-29 15:40:00,134.94,135.09,134.93,135.05,435296.0,134.1297,134.2788,134.1198,134.2391,435296.0
2023-11-29 15:50:00,135.05,135.13,134.88,134.98,1392763.0,134.2391,134.3186,134.0701,134.1695,1392763.0
2023-11-30 09:30:00,134.99,135.55,134.62,134.77,1128902.0,134.1794,134.7361,133.8116,133.9607,1128902.0
2023-11-30 09:40:00,134.77,134.78,134.05,134.34,771175.0,133.9607,133.9707,133.2451,133.5333,771175.0
2023-11-30 09:50:00,134.33,134.39,133.9,133.92,530851.0,133.5234,133.583,133.096,133.1158,530851.0
2023-11-30 10:00:00,133.92,133.97,133.38,133.44,726770.0,133.1158,133.1655,132.5791,132.6387,726770.0
2023-11-30 10:10:00,133.44,133.79,133.25,133.51,764210.0,132.6387,132.9866,132.4499,132.7083,764210.0
2023-11-30 10:20:00,133.53,133.61,132.86,132.88,883434.0,132.7282,132.8077,132.0622,132.0821,883434.0
2023-11-30 10:30:00,132.88,133.1,132.73,132.82,566816.0,132.0821,132.3008,131.933,132.0225,566816.0
2023-11-30 10:40:00,132.81,132.95,132.47,132.5,563388.0,132.0125,132.1517,131.6746,131.7044,563388.0
2023-11-30 10:50:00,132.5,132.66,132.3,132.6,859508.0,131.7044,131.8634,131.5056,131.8038,859508.0
2023-11-30 11:00:00,132.59,132.82,132.39,132.44,635179.0,131.7938,132.0225,131.595,131.6447,635179.0
2023-11-30 11:10:00,132.43,132.49,132.21,132.24,524996.0,131.6348,131.6944,131.4161,131.4459,524996.0
2023-11-30 11:20:00,132.25,132.4,132.03,132.07,584828.0,131.4559,131.605,131.2372,131.277,584828.0
2023-11-30 11:30:00,132.06,132.29,131.88,132.17,489748.0,131.267,131.4956,131.0881,131.3764,489748.0
2023-11-30 11:40:00,132.16,132.25,131.93,131.98,375237.0,131.3664,131.4559,131.1378,131.1875,375237.0
2023-11-30 11:50:00,131.97,132.07,131.85,131.88,486866.0,131.1776,131.277,131.0583,131.0881,486866.0
2023-11-30 12:00:00,131.88,132.28,131.88,132.19,483605.0,131.0881,131.4857,131.0881,131.3962,483605.0
2023-11-30 12:10:00,132.17,132.24,132.02,132.03,298017.0,131.3764,131.4459,131.2273,131.2372,298017.0
2023-11-30 12:20:00,132.03,132.1,131.79,131.82,603489.0,131.2372,131.3068,130.9986,131.0285,603489.0
2023-11-30 12:30:00,131.82,131.89,131.66,131.73,380902.0,131.0285,131.098,130.8694,130.939,380902.0
2023-11-30 12:40:00,131.72,132.03,131.69,131.86,409774.0,130.9291,131.2372,130.8992,131.0682,409774.0
2023-11-30 12:50:00,131.86,131.9,131.74,131.8,284558.0,131.0682,131.108,130.9489,131.0086,284558.0
2023-11-30 13:00:00,131.81,131.83,131.59,131.61,342203.0,131.0185,131.0384,130.7998,130.8197,342203.0
2023-11-30 13:10:00,131.61,131.66,131.53,131.62,230046.0,130.8197,130.8694,130.7402,130.8297,230046.0
2023-11-30 13:20:00,131.62,131.71,131.45,131.46,377211.0,130.8297,130.9191,130.6607,130.6706,377211.0
2023-11-30 13:30:00,131.47,131.59,131.39,131.42,429403.0,130.6806,130.7998,130.601,130.6309,429403.0
2023-11-30 13:40:00,131.42,131.48,131.28,131.36,328743.0,130.6309,130.6905,130.4917,130.5712,328743.0
2023-11-30 13:50:00,131.36,131.45,131.3,131.43,239452.0,130.5712,130.6607,130.5116,130.6408,239452.0
2023-11-30 14:00:00,131.43,131.54,131.39,131.5,333441.0,130.6408,130.7501,130.601,130.7104,333441.0
2023-11-30 14:10:00,131.5,131.73,131.49,131.68,335586.0,130.7104,130.939,130.7004,130.8893,335586.0
2023-11-30 14:20:00,131.68,131.76,131.53,131.54,312072.0,130.8893,130.9688,130.7402,130.7501,312072.0
2023-11-30 14:30:00,131.55,131.67,131.45,131.61,300751.0,130.7601,130.8794,130.6607,130.8197,300751.0
2023-11-30 14:40:00,131.61,131.88,131.59,131.88,357948.0,130.8197,131.0881,130.7998,131.0881,357948.0
2023-11-30 14:50:00,131.88,132.01,131.83,131.99,433260.0,131.0881,131.2173,131.0384,131.1974,433260.0
2023-11-30 15:00:00,131.99,132.0,131.64,131.75,361893.0,131.1974,131.2074,130.8495,130.9589,361893.0
2023-11-30 15:10:00,131.76,131.81,131.47,131.53,455515.0,130.9688,131.0185,130.6806,130.7402,455515.0
2023-11-30 15:20:00,131.53,131.58,131.35,131.53,483494.0,130.7402,130.7899,130.5613,130.7402,483494.0
2023-11-30 15:30:00,131.53,131.59,131.47,131.58,555556.0,130.7402,130.7998,130.6806,130.7899,555556.0
2023-11-30 15:40:00,131.58,131.92,131.57,131.76,802905.0,130.7899,131.1279,130.78,130.9688,802905.0
2023-11-30 15:50:00,131.77,132.57,131.7,132.49,3988894.0,130.9788,131.774,130.9092,131.6944,3988894.0
2023-12-01 09:30:00,131.85,132.11,131.22,131.4,1353671.0,131.0583,131.3167,130.4321,130.611,1353671.0
2023-12-01 09:40:00,131.4,131.64,130.98,131.0,1155217.0,130.611,130.8495,130.1935,130.2134,1155217.0
2023-12-01 09:50:00,131.01,131.22,130.91,131.0,815873.0,130.2233,130.4321,130.1239,130.2134,815873.0
2023-12-01 10:00:00,131.02,131.79,130.84,131.6,885745.0,130.2333,130.9986,130.0543,130.8098,885745.0
2023-12-01 10:10:00,131.6,131.75,131.08,131.19,616393.0,130.8098,130.9589,130.2929,130.4022,616393.0
2023-12-01 10:20:00,131.19,131.31,130.75,130.77,547731.0,130.4022,130.5215,129.9649,129.9848,547731.0
2023-12-01 10:30:00,130.77,131.12,130.66,130.95,768365.0,129.9848,130.3327,129.8754,130.1637,768365.0
2023-12-01 10:40:00,130.95,131.11,130.83,130.95,469268.0,130.1637,130.3227,130.0444,130.1637,469268.0
2023-12-01 10:50:00,130.96,130.98,130.77,130.88,383220.0,130.1736,130.1935,129.9848,130.0941,383220.0
2023-12-01 11:00:00,130.88,131.17,130.7,130.94,727582.0,130.0941,130.3824,129.9152,130.1537,727582.0
2023-12-01 11:10:00,130.93,131.44,130.93,131.02,911224.0,130.1438,130.6507,130.1438,130.2333,911224.0
2023-12-01 11:20:00,131.02,131.09,130.8,131.05,520178.0,130.2333,130.3028,130.0146,130.2631,520178.0
2023-12-01 11:30:00,131.05,131.15,130.79,131.13,603493.0,130.2631,130.3625,130.0046,130.3426,603493.0
2023-12-01 11:40:00,131.13,131.61,131.09,131.33,576145.0,130.3426,130.8197,130.3028,130.5414,576145.0
2023-12-01 11:50:00,131.32,131.56,131.2,131.41,498922.0,130.5315,130.77,130.4122,130.6209,498922.0
2023-12-01 12:00:00,131.41,131.5,131.31,131.39,662538.0,130.6209,130.7104,130.5215,130.601,662538.0
2023-12-01 12:10:00,131.39,131.67,131.33,131.58,366645.0,130.601,130.8794,130.5414,130.7899,366645.0
2023-12-01 12:20:00,131.58,131.98,131.56,131.95,358657.0,130.7899,131.1875,130.77,131.1577,358657.0
2023-12-01 12:30:00,131.94,132.01,131.74,131.92,327727.0,131.1477,131.2173,130.9489,131.1279,327727.0
2023-12-01 12:40:00,131.93,131.98,131.77,131.84,315395.0,131.1378,131.1875,130.9788,131.0483,315395.0
2023-12-01 12:50:00,131.84,131.97,131.8,131.84,520755.0,131.0483,131.1776,131.0086,131.0483,520755.0
2023-12-01 13:00:00,131.85,131.95,131.64,131.68,413178.0,131.0583,131.1577,130.8495,130.8893,413178.0
2023-12-01 13:10:00,131.68,131.75,131.47,131.62,325230.0,130.8893,130.9589,130.6806,130.8297,325230.0
2023-12-01 13:20:00,131.62,131.91,131.59,131.66,308692.0,130.8297,131.1179,130.7998,130.8694,308692.0
2023-12-01 13:30:00,131.67,131.74,131.45,131.46,353385.0,130.8794,130.9489,130.6607,130.6706,353385.0
2023-12-01 13:40:00,131.45,131.64,131.37,131.56,370424.0,130.6607,130.8495,130.5812,130.77,370424.0
2023-12-01 13:50:00,131.55,131.57,131.39,131.46,271816.0,130.7601,130.78,130.601,130.6706,271816.0
2023-12-01 14:00:00,131.46,131.49,131.29,131.31,347831.0,130.6706,130.7004,130.5016,130.5215,347831.0
2023-12-01 14:10:00,131.32,131.66,131.32,131.53,347498.0,130.5315,130.8694,130.5315,130.7402,347498.0
2023-12-01 14:20:00,131.53,131.72,131.49,131.63,318984.0,130.7402,130.9291,130.7004,130.8396,318984.0
2023-12-01 14:30:00,131.63,131.74,131.56,131.69,322633.0,130.8396,130.9489,130.77,130.8992,322633.0
2023-12-01 14:40:00,131.68,131.69,131.5,131.55,393914.0,130.8893,130.8992,130.7104,130.7601,393914.0
2023-12-01 14:50:00,131.54,131.7,131.47,131.68,325916.0,130.7501,130.9092,130.6806,130.8893,325916.0
2023-12-01 15:00:00,131.67,131.75,131.5,131.67,358710.0,130.8794,130.9589,130.7104,130.8794,358710.0
2023-12-01 15:10:00,131.68,131.78,131.65,131.75,313345.0,130.8893,130.9887,130.8595,130.9589,313345.0
2023-12-01 15:20:00,131.75,131.88,131.67,131.86,294482.0,130.9589,131.0881,130.8794,131.0682,294482.0
2023-12-01 15:30:00,131.86,131.96,131.78,131.83,450979.0,131.0682,131.1676,130.9887,131.0384,450979.0
2023-12-01 15:40:00,131.84,131.87,131.67,131.77,648941.0,131.0483,131.0782,130.8794,130.9788,648941.0
2023-12-01 15:50:00,131.77,131.97,131.62,131.83,2333497.0,130.9788,131.1776,130.8297,131.0384,2333497.0
2023-12-04 09:30:00,129.93,130.03,128.9,129.24,2335921.0,129.1498,129.2492,128.126,128.4639,2335921.0
2023-12-04 09:40:00,129.22,129.22,128.61,128.81,1466792.0,128.4441,128.4441,127.8377,128.0365,1466792.0
2023-12-04 09:50:00,128.81,129.36,128.7,129.06,934346.0,128.0365,128.5832,127.9272,128.285,934346.0
2023-12-04 10:00:00,129.05,129.32,128.83,128.98,678407.0,128.2751,128.5435,128.0564,128.2055,678407.0
2023-12-04 10:10:00,128.98,129.04,128.38,128.41,1001257.0,128.2055,128.2651,127.6091,127.6389,1001257.0
2023-12-04 10:20:00,128.4,128.57,127.9,128.05,1073155.0,127.629,127.798,127.132,127.2811,1073155.0
2023-12-04 10:30:00,128.03,128.39,127.99,128.06,660879.0,127.2612,127.6191,127.2215,127.291,660879.0
2023-12-04 10:40:00,128.05,128.34,128.02,128.24,482981.0,127.2811,127.5694,127.2513,127.47,482981.0
2023-12-04 10:50:00,128.24,128.25,127.96,128.18,733363.0,127.47,127.4799,127.1916,127.4103,733363.0
2023-12-04 11:00:00,128.18,128.2,127.96,128.05,562700.0,127.4103,127.4302,127.1916,127.2811,562700.0
2023-12-04 11:10:00,128.04,128.15,127.95,128.06,378297.0,127.2712,127.3805,127.1817,127.291,378297.0
2023-12-04 11:20:00,128.06,128.44,128.01,128.44,777379.0,127.291,127.6688,127.2413,127.6688,777379.0
2023-12-04 11:30:00,128.44,128.5,128.32,128.34,502267.0,127.6688,127.7284,127.5495,127.5694,502267.0
2023-12-04 11:40:00,128.34,128.48,128.2,128.44,686249.0,127.5694,127.7085,127.4302,127.6688,686249.0
2023-12-04 11:50:00,128.46,128.78,128.44,128.72,609266.0,127.6886,128.0067,127.6688,127.9471,609266.0
2023-12-04 12:00:00,128.72,128.76,128.47,128.69,584891.0,127.9471,127.9868,127.6986,127.9173,584891.0
2023-12-04 12:10:00,128.7,128.95,128.67,128.85,503512.0,127.9272,128.1757,127.8974,128.0763,503512.0
2023-12-04 12:20:00,128.85,129.0,128.74,128.81,464963.0,128.0763,128.2254,127.967,128.0365,464963.0
2023-12-04 12:30:00,128.81,129.11,128.81,129.11,321498.0,128.0365,128.3347,128.0365,128.3347,321498.0
2023-12-04 12:40:00,129.11,129.18,129.02,129.06,331032.0,128.3347,128.4043,128.2453,128.285,331032.0
2023-12-04 12:50:00,129.06,129.14,128.94,129.06,310186.0,128.285,128.3645,128.1658,128.285,310186.0
2023-12-04 13:00:00,129.05,129.07,128.88,128.91,361687.0,128.2751,128.295,128.1061,128.1359,361687.0
2023-12-04 13:10:00,128.91,128.95,128.83,128.89,298356.0,128.1359,128.1757,128.0564,128.1161,298356.0
2023-12-04 13:20:00,128.9,128.91,128.57,128.58,322981.0,128.126,128.1359,127.798,127.8079,322981.0
2023-12-04 13:30:00,128.58,128.8,128.51,128.77,301931.0,127.8079,128.0266,127.7383,127.9968,301931.0
2023-12-04 13:40:00,128.77,128.84,128.66,128.67,263143.0,127.9968,128.0664,127.8874,127.8974,263143.0
2023-12-04 13:50:00,128.66,128.7,128.46,128.5,386675.0,127.8874,127.9272,127.6886,127.7284,386675.0
2023-12-04 14:00:00,128.5,128.51,128.11,128.16,474267.0,127.7284,127.7383,127.3407,127.3904,474267.0
2023-12-04 14:10:00,128.15,128.5,128.14,128.47,399584.0,127.3805,127.7284,127.3706,127.6986,399584.0
2023-12-04 14:20:00,128.48,128.55,128.44,128.46,362271.0,127.7085,127.7781,127.6688,127.6886,362271.0
2023-12-04 14:30:00,128.46,129.13,128.25,128.92,1157742.0,127.6886,128.3546,127.4799,128.1459,1157742.0
2023-12-04 14:40:00,128.92,129.07,128.49,128.62,882702.0,128.1459,128.295,127.7185,127.8477,882702.0
2023-12-04 14:50:00,128.61,128.81,128.49,128.65,431847.0,127.8377,128.0365,127.7185,127.8775,431847.0
2023-12-04 15:00:00,128.65,128.79,128.58,128.72,374662.0,127.8775,128.0167,127.8079,127.9471,374662.0
2023-12-04 15:10:00,128.72,128.92,128.72,128.92,461246.0,127.9471,128.1459,127.9471,128.1459,461246.0
2023-12-04 15:20:00,128.93,129.04,128.82,129.0,585263.0,128.1558,128.2651,128.0465,128.2254,585263.0
2023-12-04 15:30:00,129.0,129.29,128.98,129.27,652912.0,128.2254,128.5136,128.2055,128.4938,652912.0
2023-12-04 15:40:00,129.27,129.27,129.07,129.14,862318.0,128.4938,128.4938,128.295,128.3645,862318.0
2023-12-04 15:50:00,129.14,129.39,129.14,129.25,1921532.0,128.3645,128.613,128.3645,128.4739,1921532.0
2023-12-05 09:30:00,128.95,129.63,128.25,129.56,1180956.0,128.1757,128.8516,127.4799,128.782,1180956.0
2023-12-05 09:40:00,129.57,129.91,129.22,129.78,955974.0,128.792,129.1299,128.4441,129.0007,955974.0
2023-12-05 09:50:00,129.79,130.54,129.74,130.51,823056.0,129.0106,129.7561,128.9609,129.7263,823056.0
2023-12-05 10:00:00,130.53,130.96,130.44,130.78,1117121.0,129.7462,130.1736,129.6567,129.9947,1117121.0
2023-12-05 10:10:00,130.78,130.89,130.37,130.71,663087.0,129.9947,130.104,129.5872,129.9251,663087.0
2023-12-05 10:20:00,130.7,130.91,130.16,130.31,521961.0,129.9152,130.1239,129.3784,129.5275,521961.0
2023-12-05 10:30:00,130.32,130.9,130.25,130.9,496712.0,129.5375,130.114,129.4679,130.114,496712.0
2023-12-05 10:40:00,130.9,131.59,130.8,131.51,1039450.0,130.114,130.7998,130.0146,130.7203,1039450.0
2023-12-05 10:50:00,131.51,131.94,131.38,131.75,1140946.0,130.7203,131.1477,130.5911,130.9589,1140946.0
2023-12-05 11:00:00,131.75,132.14,131.73,131.81,865548.0,130.9589,131.3465,130.939,131.0185,865548.0
2023-12-05 11:10:00,131.8,131.82,130.97,131.08,543641.0,131.0086,131.0285,130.1836,130.2929,543641.0
2023-12-05 11:20:00,131.09,131.12,130.65,130.68,704289.0,130.3028,130.3327,129.8655,129.8953,704289.0
2023-12-05 11:30:00,130.68,131.16,130.68,131.13,347412.0,129.8953,130.3724,129.8953,130.3426,347412.0
2023-12-05 11:40:00,131.13,131.35,131.05,131.18,285133.0,130.3426,130.5613,130.2631,130.3923,285133.0
2023-12-05 11:50:00,131.18,131.19,130.53,130.74,325103.0,130.3923,130.4022,129.7462,129.9549,325103.0
2023-12-05 12:00:00,130.75,130.97,130.74,130.88,199483.0,129.9649,130.1836,129.9549,130.0941,199483.0
2023-12-05 12:10:00,130.89,130.94,130.78,130.85,150688.0,130.104,130.1537,129.9947,130.0643,150688.0
2023-12-05 12:20:00,130.85,130.92,130.62,130.85,191497.0,130.0643,130.1339,129.8357,130.0643,191497.0
2023-12-05 12:30:00,130.86,130.99,130.71,130.74,189340.0,130.0742,130.2034,129.9251,129.9549,189340.0
2023-12-05 12:40:00,130.75,130.79,130.35,130.58,280027.0,129.9649,130.0046,129.5673,129.7959,280027.0
2023-12-05 12:50:00,130.59,130.72,130.48,130.71,179419.0,129.8058,129.9351,129.6965,129.9251,179419.0
2023-12-05 13:00:00,130.7,130.74,130.4,130.53,251085.0,129.9152,129.9549,129.617,129.7462,251085.0
2023-12-05 13:10:00,130.53,130.56,130.37,130.55,238411.0,129.7462,129.776,129.5872,129.7661,238411.0
2023-12-05 13:20:00,130.55,130.6,130.46,130.47,152868.0,129.7661,129.8158,129.6766,129.6866,152868.0
2023-12-05 13:30:00,130.49,130.57,130.37,130.5,168149.0,129.7064,129.786,129.5872,129.7164,168149.0
2023-12-05 13:40:00,130.49,130.58,130.38,130.47,206204.0,129.7064,129.7959,129.5971,129.6866,206204.0
2023-12-05 13:50:00,130.46,130.54,130.41,130.51,174285.0,129.6766,129.7561,129.6269,129.7263,174285.0
2023-12-05 14:00:00,130.52,130.54,130.4,130.5,155236.0,129.7363,129.7561,129.617,129.7164,155236.0
2023-12-05 14:10:00,130.5,130.67,130.5,130.66,194546.0,129.7164,129.8854,129.7164,129.8754,194546.0
2023-12-05 14:20:00,130.66,130.67,130.56,130.59,185809.0,129.8754,129.8854,129.776,129.8058,185809.0
2023-12-05 14:30:00,130.59,130.62,130.33,130.43,244539.0,129.8058,129.8357,129.5474,129.6468,244539.0
2023-12-05 14:40:00,130.43,130.66,130.43,130.64,214560.0,129.6468,129.8754,129.6468,129.8555,214560.0
2023-12-05 14:50:00,130.63,130.97,130.6,130.94,195010.0,129.8456,130.1836,129.8158,130.1537,195010.0
2023-12-05 15:00:00,130.93,130.99,130.82,130.96,211866.0,130.1438,130.2034,130.0345,130.1736,211866.0
2023-12-05 15:10:00,130.96,131.09,130.87,130.99,199559.0,130.1736,130.3028,130.0842,130.2034,199559.0
2023-12-05 15:20:00,130.99,131.08,130.91,130.96,224616.0,130.2034,130.2929,130.1239,130.1736,224616.0
2023-12-05 15:30:00,130.97,131.01,130.88,130.89,286560.0,130.1836,130.2233,130.0941,130.104,286560.0
2023-12-05 15:40:00,130.89,130.97,130.76,130.81,519918.0,130.104,130.1836,129.9748,130.0245,519918.0
2023-12-05 15:50:00,130.8,131.03,130.72,130.99,1476987.0,130.0146,130.2432,129.9351,130.2034,1476987.0
2023-12-06 09:30:00,131.39,131.84,131.17,131.46,1228120.0,130.601,131.0483,130.3824,130.6706,1228120.0
2023-12-06 09:40:00,131.45,131.76,131.25,131.57,535627.0,130.6607,130.9688,130.4619,130.78,535627.0
2023-12-06 09:50:00,131.58,131.83,131.14,131.22,840486.0,130.7899,131.0384,130.3525,130.4321,840486.0
2023-12-06 10:00:00,131.21,131.4,130.89,131.12,755412.0,130.4221,130.611,130.104,130.3327,755412.0
2023-12-06 10:10:00,131.1,131.33,130.92,131.19,532482.0,130.3128,130.5414,130.1339,130.4022,532482.0
2023-12-06 10:20:00,131.17,131.26,130.52,130.64,477467.0,130.3824,130.4718,129.7363,129.8555,477467.0
2023-12-06 10:30:00,130.66,130.89,130.49,130.54,447274.0,129.8754,130.104,129.7064,129.7561,447274.0
2023-12-06 10:40:00,130.54,131.16,130.5,131.09,507001.0,129.7561,130.3724,129.7164,130.3028,507001.0
2023-12-06 10:50:00,131.09,131.53,131.08,131.39,727709.0,130.3028,130.7402,130.2929,130.601,727709.0
2023-12-06 11:00:00,131.39,131.45,131.1,131.31,312671.0,130.601,130.6607,130.3128,130.5215,312671.0
2023-12-06 11:10:00,131.31,131.35,131.01,131.02,258381.0,130.5215,130.5613,130.2233,130.2333,258381.0
2023-12-06 11:20:00,131.03,131.15,130.73,130.74,260955.0,130.2432,130.3625,129.945,129.9549,260955.0
2023-12-06 11:30:00,130.75,130.8,130.52,130.59,320511.0,129.9649,130.0146,129.7363,129.8058,320511.0
2023-12-06 11:40:00,130.6,130.6,130.39,130.53,264435.0,129.8158,129.8158,129.607,129.7462,264435.0
2023-12-06 11:50:00,130.53,130.87,130.41,130.84,282482.0,129.7462,130.0842,129.6269,130.0543,282482.0
2023-12-06 12:00:00,130.83,130.99,130.67,130.9,242411.0,130.0444,130.2034,129.8854,130.114,242411.0
2023-12-06 12:10:00,130.91,131.01,130.77,130.8,279111.0,130.1239,130.2233,129.9848,130.0146,279111.0
2023-12-06 12:20:00,130.81,130.9,130.47,130.56,287103.0,130.0245,130.114,129.6866,129.776,287103.0
2023-12-06 12:30:00,130.56,130.87,130.54,130.78,188947.0,129.776,130.0842,129.7561,129.9947,188947.0
2023-12-06 12:40:00,130.79,130.92,130.58,130.63,182838.0,130.0046,130.1339,129.7959,129.8456,182838.0
2023-12-06 12:50:00,130.63,130.68,130.37,130.39,315699.0,129.8456,129.8953,129.5872,129.607,315699.0
2023-12-06 13:00:00,130.39,130.56,130.25,130.27,460714.0,129.607,129.776,129.4679,129.4878,460714.0
2023-12-06 13:10:00,130.28,130.6,130.27,130.57,136080.0,129.4977,129.8158,129.4878,129.786,136080.0
2023-12-06 13:20:00,130.57,130.64,130.32,130.45,178506.0,129.786,129.8555,129.5375,129.6667,178506.0
2023-12-06 13:30:00,130.46,130.46,130.24,130.27,222157.0,129.6766,129.6766,129.4579,129.4878,222157.0
2023-12-06 13:40:00,130.27,130.38,130.18,130.25,297861.0,129.4878,129.5971,129.3983,129.4679,297861.0
2023-12-06 13:50:00,130.25,130.58,130.22,130.54,482916.0,129.4679,129.7959,129.4381,129.7561,482916.0
2023-12-06 14:00:00,130.54,130.6,130.38,130.4,179400.0,129.7561,129.8158,129.5971,129.617,179400.0
2023-12-06 14:10:00,130.4,130.55,130.34,130.44,197117.0,129.617,129.7661,129.5573,129.6567,197117.0
2023-12-06 14:20:00,130.44,130.6,130.37,130.47,141523.0,129.6567,129.8158,129.5872,129.6866,141523.0
2023-12-06 14:30:00,130.47,130.69,130.47,130.55,118358.0,129.6866,129.9052,129.6866,129.7661,118358.0
2023-12-06 14:40:00,130.56,130.64,130.47,130.56,226332.0,129.776,129.8555,129.6866,129.776,226332.0
2023-12-06 14:50:00,130.56,130.58,130.45,130.47,180744.0,129.776,129.7959,129.6667,129.6866,180744.0
2023-12-06 15:00:00,130.48,130.51,130.36,130.4,156024.0,129.6965,129.7263,129.5772,129.617,156024.0
2023-12-06 15:10:00,130.4,130.4,130.01,130.12,353124.0,129.617,129.617,129.2293,129.3387,353124.0
2023-12-06 15:20:00,130.12,130.15,129.96,130.09,456652.0,129.3387,129.3685,129.1796,129.3088,456652.0
2023-12-06 15:30:00,130.09,130.18,130.03,130.06,313278.0,129.3088,129.3983,129.2492,129.279,313278.0
2023-12-06 15:40:00,130.06,130.31,130.05,130.29,395339.0,129.279,129.5275,129.2691,129.5076,395339.0
2023-12-06 15:50:00,130.29,130.29,129.87,130.02,1262937.0,129.5076,129.5076,129.0902,129.2393,1262937.0
2023-12-07 09:30:00,135.04,137.8,134.7,137.75,7052716.0,134.2291,136.9725,133.8912,136.9228,7052716.0
2023-12-07 09:40:00,137.75,137.93,136.97,137.09,2818366.0,136.9228,137.1018,136.1475,136.2668,2818366.0
2023-12-07 09:50:00,137.09,137.46,136.68,136.95,2055189.0,136.2668,136.6346,135.8593,136.1277,2055189.0
2023-12-07 10:00:00,136.98,137.11,136.2,136.31,1727537.0,136.1575,136.2867,135.3822,135.4915,1727537.0
2023-12-07 10:10:00,136.33,136.87,136.13,136.32,1465027.0,135.5114,136.0481,135.3126,135.5014,1465027.0
2023-12-07 10:20:00,136.32,137.04,136.14,137.03,1246138.0,135.5014,136.2171,135.3225,136.2072,1246138.0
2023-12-07 10:30:00,137.04,137.25,136.69,137.24,1075658.0,136.2171,136.4259,135.8692,136.4159,1075658.0
2023-12-07 10:40:00,137.25,137.33,136.57,136.9,1040837.0,136.4259,136.5054,135.7499,136.078,1040837.0
2023-12-07 10:50:00,136.9,137.04,136.63,136.85,732218.0,136.078,136.2171,135.8096,136.0283,732218.0
2023-12-07 11:00:00,136.85,136.86,136.45,136.71,498820.0,136.0283,136.0382,135.6307,135.8891,498820.0
2023-12-07 11:10:00,136.71,136.83,135.87,135.92,929420.0,135.8891,136.0084,135.0541,135.1038,929420.0
2023-12-07 11:20:00,135.91,136.38,135.83,136.28,915502.0,135.0939,135.5611,135.0144,135.4617,915502.0
2023-12-07 11:30:00,136.27,136.8,136.26,136.79,487283.0,135.4517,135.9786,135.4418,135.9686,487283.0
2023-12-07 11:40:00,136.78,136.92,136.46,136.59,573202.0,135.9587,136.0978,135.6406,135.7698,573202.0
2023-12-07 11:50:00,136.59,137.13,136.59,137.12,949998.0,135.7698,136.3066,135.7698,136.2966,949998.0
2023-12-07 12:00:00,137.13,137.66,137.08,137.66,1546765.0,136.3066,136.8334,136.2569,136.8334,1546765.0
2023-12-07 12:10:00,137.66,138.49,137.61,138.38,2181338.0,136.8334,137.6584,136.7837,137.5491,2181338.0
2023-12-07 12:20:00,138.39,138.51,138.23,138.42,854666.0,137.559,137.6783,137.4,137.5888,854666.0
2023-12-07 12:30:00,138.42,138.56,137.84,138.09,797632.0,137.5888,137.728,137.0123,137.2608,797632.0
2023-12-07 12:40:00,138.09,138.11,137.58,138.04,569870.0,137.2608,137.2807,136.7539,137.2111,569870.0
2023-12-07 12:50:00,138.04,138.09,137.88,137.88,313980.0,137.2111,137.2608,137.0521,137.0521,313980.0
2023-12-07 13:00:00,137.87,137.9,137.67,137.7,395959.0,137.0421,137.0719,136.8433,136.8731,395959.0
2023-12-07 13:10:00,137.69,137.7,137.28,137.3,436919.0,136.8632,136.8731,136.4557,136.4756,436919.0
2023-12-07 13:20:00,137.29,137.32,137.12,137.19,462545.0,136.4656,136.4954,136.2966,136.3662,462545.0
2023-12-07 13:30:00,137.19,137.2,136.85,136.97,615114.0,136.3662,136.3762,136.0283,136.1475,615114.0
2023-12-07 13:40:00,136.95,136.99,136.76,136.82,512439.0,136.1277,136.1674,135.9388,135.9984,512439.0
2023-12-07 13:50:00,136.83,137.35,136.79,137.27,501172.0,136.0084,136.5253,135.9686,136.4457,501172.0
2023-12-07 14:00:00,137.28,137.33,136.99,137.25,604266.0,136.4557,136.5054,136.1674,136.4259,604266.0
2023-12-07 14:10:00,137.25,137.37,137.15,137.34,441567.0,136.4259,136.5451,136.3265,136.5153,441567.0
2023-12-07 14:20:00,137.34,137.43,137.23,137.3,365169.0,136.5153,136.6048,136.406,136.4756,365169.0
2023-12-07 14:30:00,137.3,137.32,136.82,136.93,461085.0,136.4756,136.4954,135.9984,136.1078,461085.0
2023-12-07 14:40:00,136.92,137.17,136.88,137.11,327914.0,136.0978,136.3463,136.0581,136.2867,327914.0
2023-12-07 14:50:00,137.12,137.12,136.96,137.06,421295.0,136.2966,136.2966,136.1376,136.237,421295.0
2023-12-07 15:00:00,137.06,137.4,137.02,137.25,582027.0,136.237,136.575,136.1972,136.4259,582027.0
2023-12-07 15:10:00,137.25,137.33,137.15,137.23,380827.0,136.4259,136.5054,136.3265,136.406,380827.0
2023-12-07 15:20:00,137.23,137.25,137.12,137.16,598274.0,136.406,136.4259,136.2966,136.3364,598274.0
2023-12-07 15:30:00,137.16,137.21,136.88,136.88,677668.0,136.3364,136.3861,136.0581,136.0581,677668.0
2023-12-07 15:40:00,136.88,136.94,136.65,136.8,775605.0,136.0581,136.1177,135.8295,135.9786,775605.0
2023-12-07 15:50:00,136.81,137.04,136.67,136.94,2434210.0,135.9885,136.2171,135.8493,136.1177,2434210.0
2023-12-08 09:30:00,134.23,135.25,134.02,134.9,3027093.0,133.424,134.4379,133.2152,134.09,3027093.0
2023-12-08 09:40:00,134.88,135.27,134.57,134.98,1189933.0,134.0701,134.4577,133.7619,134.1695,1189933.0
2023-12-08 09:50:00,134.98,135.15,134.43,134.72,951875.0,134.1695,134.3385,133.6228,133.911,951875.0
2023-12-08 10:00:00,134.73,136.0,134.73,135.98,1271060.0,133.921,135.1834,133.921,135.1635,1271060.0
2023-12-08 10:10:00,135.99,136.21,135.61,136.11,917146.0,135.1734,135.3921,134.7957,135.2927,917146.0
2023-12-08 10:20:00,136.11,136.4,135.89,135.93,810847.0,135.2927,135.581,135.074,135.1138,810847.0
2023-12-08 10:30:00,135.94,135.96,134.98,135.03,731956.0,135.1237,135.1436,134.1695,134.2192,731956.0
2023-12-08 10:40:00,135.03,135.23,134.96,135.18,519577.0,134.2192,134.418,134.1496,134.3683,519577.0
2023-12-08 10:50:00,135.19,135.7,135.1,135.5,562132.0,134.3782,134.8852,134.2888,134.6864,562132.0
2023-12-08 11:00:00,135.5,135.6,135.13,135.25,468821.0,134.6864,134.7858,134.3186,134.4379,468821.0
2023-12-08 11:10:00,135.25,135.27,134.83,134.86,420038.0,134.4379,134.4577,134.0204,134.0502,420038.0
2023-12-08 11:20:00,134.86,135.26,134.79,135.06,387339.0,134.0502,134.4478,133.9806,134.249,387339.0
2023-12-08 11:30:00,135.07,135.2,134.75,134.8,435603.0,134.2589,134.3882,133.9409,133.9906,435603.0
2023-12-08 11:40:00,134.8,134.96,134.65,134.79,404295.0,133.9906,134.1496,133.8415,133.9806,404295.0
2023-12-08 11:50:00,134.8,134.89,134.66,134.7,299040.0,133.9906,134.08,133.8514,133.8912,299040.0
2023-12-08 12:00:00,134.69,134.82,134.62,134.64,360679.0,133.8812,134.0104,133.8116,133.8315,360679.0
2023-12-08 12:10:00,134.63,134.77,134.24,134.73,664093.0,133.8216,133.9607,133.4339,133.921,664093.0
2023-12-08 12:20:00,134.73,134.97,134.65,134.92,393956.0,133.921,134.1595,133.8415,134.1098,393956.0
2023-12-08 12:30:00,134.93,134.96,134.72,134.87,284100.0,134.1198,134.1496,133.911,134.0601,284100.0
2023-12-08 12:40:00,134.86,135.03,134.82,134.98,231782.0,134.0502,134.2192,134.0104,134.1695,231782.0
2023-12-08 12:50:00,134.97,135.06,134.9,134.99,246084.0,134.1595,134.249,134.09,134.1794,246084.0
2023-12-08 13:00:00,134.98,135.0,134.8,134.84,196839.0,134.1695,134.1894,133.9906,134.0303,196839.0
2023-12-08 13:10:00,134.84,134.92,134.76,134.86,158387.0,134.0303,134.1098,133.9508,134.0502,158387.0
2023-12-08 13:20:00,134.86,135.0,134.78,134.98,233722.0,134.0502,134.1894,133.9707,134.1695,233722.0
2023-12-08 13:30:00,134.97,135.05,134.8,134.83,242617.0,134.1595,134.2391,133.9906,134.0204,242617.0
2023-12-08 13:40:00,134.83,134.83,134.65,134.74,273566.0,134.0204,134.0204,133.8415,133.9309,273566.0
2023-12-08 13:50:00,134.74,134.88,134.71,134.87,235041.0,133.9309,134.0701,133.9011,134.0601,235041.0
2023-12-08 14:00:00,134.87,134.92,134.81,134.82,259647.0,134.0601,134.1098,134.0005,134.0104,259647.0
2023-12-08 14:10:00,134.83,134.85,134.7,134.83,334281.0,134.0204,134.0403,133.8912,134.0204,334281.0
2023-12-08 14:20:00,134.83,134.99,134.73,134.94,290656.0,134.0204,134.1794,133.921,134.1297,290656.0
2023-12-08 14:30:00,134.94,135.09,134.92,135.09,302249.0,134.1297,134.2788,134.1098,134.2788,302249.0
2023-12-08 14:40:00,135.09,135.2,135.04,135.19,258589.0,134.2788,134.3882,134.2291,134.3782,258589.0
2023-12-08 14:50:00,135.19,135.24,135.12,135.14,279840.0,134.3782,134.4279,134.3086,134.3285,279840.0
2023-12-08 15:00:00,135.15,135.15,134.93,135.05,346475.0,134.3385,134.3385,134.1198,134.2391,346475.0
2023-12-08 15:10:00,135.05,135.17,135.01,135.08,244416.0,134.2391,134.3583,134.1993,134.2689,244416.0
2023-12-08 15:20:00,135.07,135.13,134.99,135.1,338944.0,134.2589,134.3186,134.1794,134.2888,338944.0
2023-12-08 15:30:00,135.1,135.15,135.0,135.11,454647.0,134.2888,134.3385,134.1894,134.2987,454647.0
2023-12-08 15:40:00,135.11,135.12,135.0,135.02,446058.0,134.2987,134.3086,134.1894,134.2092,446058.0
2023-12-08 15:50:00,135.02,135.09,134.88,134.97,1441108.0,134.2092,134.2788,134.0701,134.1595,1441108.0
2023-12-11 09:30:00,132.38,132.86,131.36,132.64,3340173.0,131.5851,132.0622,130.5712,131.8435,3340173.0
2023-12-11 09:40:00,132.63,133.12,132.38,132.85,1068647.0,131.8336,132.3207,131.5851,132.0523,1068647.0
2023-12-11 09:50:00,132.85,133.03,132.53,132.95,739855.0,132.0523,132.2312,131.7342,132.1517,739855.0
2023-12-11 10:00:00,132.97,133.06,132.39,132.67,747885.0,132.1716,132.261,131.595,131.8734,747885.0
2023-12-11 10:10:00,132.67,132.7,131.95,132.24,580839.0,131.8734,131.9032,131.1577,131.4459,580839.0
2023-12-11 10:20:00,132.24,132.61,132.12,132.59,511754.0,131.4459,131.8137,131.3267,131.7938,511754.0
2023-12-11 10:30:00,132.59,132.73,132.34,132.38,508277.0,131.7938,131.933,131.5453,131.5851,508277.0
2023-12-11 10:40:00,132.39,132.6,132.11,132.47,476179.0,131.595,131.8038,131.3167,131.6746,476179.0
2023-12-11 10:50:00,132.47,132.71,132.45,132.56,432314.0,131.6746,131.9131,131.6547,131.764,432314.0
2023-12-11 11:00:00,132.57,132.58,131.96,131.97,438860.0,131.774,131.7839,131.1676,131.1776,438860.0
2023-12-11 11:10:00,131.98,132.17,131.88,132.07,390115.0,131.1875,131.3764,131.0881,131.277,390115.0
2023-12-11 11:20:00,132.08,132.52,132.04,132.33,337706.0,131.2869,131.7243,131.2471,131.5354,337706.0
2023-12-11 11:30:00,132.34,132.42,132.01,132.22,271748.0,131.5453,131.6249,131.2173,131.4261,271748.0
2023-12-11 11:40:00,132.22,132.28,132.07,132.22,258714.0,131.4261,131.4857,131.277,131.4261,258714.0
2023-12-11 11:50:00,132.22,132.3,132.08,132.23,217872.0,131.4261,131.5056,131.2869,131.436,217872.0
2023-12-11 12:00:00,132.24,132.45,132.05,132.32,275972.0,131.4459,131.6547,131.2571,131.5255,275972.0
2023-12-11 12:10:00,132.31,132.32,132.19,132.31,268246.0,131.5155,131.5255,131.3962,131.5155,268246.0
2023-12-11 12:20:00,132.31,132.61,132.26,132.6,439958.0,131.5155,131.8137,131.4658,131.8038,439958.0
2023-12-11 12:30:00,132.6,132.66,132.31,132.37,232210.0,131.8038,131.8634,131.5155,131.5752,232210.0
2023-12-11 12:40:00,132.37,132.44,132.23,132.42,213475.0,131.5752,131.6447,131.436,131.6249,213475.0
2023-12-11 12:50:00,132.42,132.52,132.38,132.5,268839.0,131.6249,131.7243,131.5851,131.7044,268839.0
2023-12-11 13:00:00,132.49,132.82,132.43,132.77,477071.0,131.6944,132.0225,131.6348,131.9728,477071.0
2023-12-11 13:10:00,132.77,132.77,132.45,132.55,295240.0,131.9728,131.9728,131.6547,131.7541,295240.0
2023-12-11 13:20:00,132.56,132.7,132.51,132.62,211428.0,131.764,131.9032,131.7143,131.8237,211428.0
2023-12-11 13:30:00,132.62,132.77,132.59,132.68,232178.0,131.8237,131.9728,131.7938,131.8833,232178.0
2023-12-11 13:40:00,132.67,132.78,132.59,132.74,283256.0,131.8734,131.9827,131.7938,131.9429,283256.0
2023-12-11 13:50:00,132.74,132.83,132.63,132.64,307432.0,131.9429,132.0324,131.8336,131.8435,307432.0
2023-12-11 14:00:00,132.64,132.69,132.48,132.64,327204.0,131.8435,131.8932,131.6845,131.8435,327204.0
2023-12-11 14:10:00,132.64,132.66,132.41,132.47,245806.0,131.8435,131.8634,131.6149,131.6746,245806.0
2023-12-11 14:20:00,132.48,132.67,132.47,132.64,342063.0,131.6845,131.8734,131.6746,131.8435,342063.0
2023-12-11 14:30:00,132.64,132.74,132.58,132.7,364292.0,131.8435,131.9429,131.7839,131.9032,364292.0
2023-12-11 14:40:00,132.71,132.75,132.63,132.69,327377.0,131.9131,131.9529,131.8336,131.8932,327377.0
2023-12-11 14:50:00,132.69,132.85,132.62,132.84,278197.0,131.8932,132.0523,131.8237,132.0423,278197.0
2023-12-11 15:00:00,132.85,132.95,132.79,132.84,323237.0,132.0523,132.1517,131.9926,132.0423,323237.0
2023-12-11 15:10:00,132.84,132.91,132.74,132.89,334796.0,132.0423,132.1119,131.9429,132.092,334796.0
2023-12-11 15:20:00,132.89,132.93,132.8,132.91,419787.0,132.092,132.1318,132.0026,132.1119,419787.0
2023-12-11 15:30:00,132.91,133.06,132.8,133.06,423050.0,132.1119,132.261,132.0026,132.261,423050.0
2023-12-11 15:40:00,133.05,133.11,132.87,133.09,619253.0,132.2511,132.3107,132.0722,132.2908,619253.0
2023-12-11 15:50:00,133.07,133.34,133.06,133.27,1804527.0,132.271,132.5393,132.261,132.4697,1804527.0
2023-12-12 09:30:00,131.81,133.0,131.75,132.33,1753940.0,131.0185,132.2014,130.9589,131.5354,1753940.0
2023-12-12 09:40:00,132.35,132.56,131.46,131.94,955080.0,131.5553,131.764,130.6706,131.1477,955080.0
2023-12-12 09:50:00,131.94,132.25,131.26,132.18,1104989.0,131.1477,131.4559,130.4718,131.3863,1104989.0
2023-12-12 10:00:00,132.18,132.48,132.04,132.32,714531.0,131.3863,131.6845,131.2471,131.5255,714531.0
2023-12-12 10:10:00,132.31,132.45,132.1,132.31,508029.0,131.5155,131.6547,131.3068,131.5155,508029.0
2023-12-12 10:20:00,132.31,132.47,132.05,132.17,742946.0,131.5155,131.6746,131.2571,131.3764,742946.0
2023-12-12 10:30:00,132.18,132.42,132.17,132.24,593307.0,131.3863,131.6249,131.3764,131.4459,593307.0
2023-12-12 10:40:00,132.24,132.29,132.03,132.15,391591.0,131.4459,131.4956,131.2372,131.3565,391591.0
2023-12-12 10:50:00,132.16,132.4,132.08,132.35,495093.0,131.3664,131.605,131.2869,131.5553,495093.0
2023-12-12 11:00:00,132.34,132.43,132.23,132.28,335256.0,131.5453,131.6348,131.436,131.4857,335256.0
2023-12-12 11:10:00,132.28,132.43,132.15,132.42,280046.0,131.4857,131.6348,131.3565,131.6249,280046.0
2023-12-12 11:20:00,132.42,132.62,132.28,132.36,363504.0,131.6249,131.8237,131.4857,131.5652,363504.0
2023-12-12 11:30:00,132.36,132.42,132.19,132.26,250412.0,131.5652,131.6249,131.3962,131.4658,250412.0
2023-12-12 11:40:00,132.27,132.41,132.19,132.34,186623.0,131.4758,131.6149,131.3962,131.5453,186623.0
2023-12-12 11:50:00,132.35,132.36,132.13,132.22,278854.0,131.5553,131.5652,131.3366,131.4261,278854.0
2023-12-12 12:00:00,132.22,132.27,132.0,132.04,248444.0,131.4261,131.4758,131.2074,131.2471,248444.0
2023-12-12 12:10:00,132.04,132.13,131.97,132.11,244288.0,131.2471,131.3366,131.1776,131.3167,244288.0
2023-12-12 12:20:00,132.12,132.19,132.05,132.15,195698.0,131.3267,131.3962,131.2571,131.3565,195698.0
2023-12-12 12:30:00,132.15,132.31,132.13,132.28,207972.0,131.3565,131.5155,131.3366,131.4857,207972.0
2023-12-12 12:40:00,132.27,132.39,132.22,132.23,228245.0,131.4758,131.595,131.4261,131.436,228245.0
2023-12-12 12:50:00,132.22,132.38,132.17,132.37,233485.0,131.4261,131.5851,131.3764,131.5752,233485.0
2023-12-12 13:00:00,132.37,132.63,132.31,132.55,314745.0,131.5752,131.8336,131.5155,131.7541,314745.0
2023-12-12 13:10:00,132.55,132.66,132.42,132.44,250810.0,131.7541,131.8634,131.6249,131.6447,250810.0
2023-12-12 13:20:00,132.45,132.55,132.36,132.52,211161.0,131.6547,131.7541,131.5652,131.7243,211161.0
2023-12-12 13:30:00,132.52,132.62,132.51,132.57,173090.0,131.7243,131.8237,131.7143,131.774,173090.0
2023-12-12 13:40:00,132.57,132.65,132.5,132.63,207508.0,131.774,131.8535,131.7044,131.8336,207508.0
2023-12-12 13:50:00,132.62,132.73,132.61,132.64,268965.0,131.8237,131.933,131.8137,131.8435,268965.0
2023-12-12 14:00:00,132.64,132.7,132.57,132.68,232068.0,131.8435,131.9032,131.774,131.8833,232068.0
2023-12-12 14:10:00,132.68,132.68,132.5,132.52,276961.0,131.8833,131.8833,131.7044,131.7243,276961.0
2023-12-12 14:20:00,132.51,132.52,132.3,132.32,332075.0,131.7143,131.7243,131.5056,131.5255,332075.0
2023-12-12 14:30:00,132.32,132.33,132.14,132.17,377367.0,131.5255,131.5354,131.3465,131.3764,377367.0
2023-12-12 14:40:00,132.16,132.22,132.1,132.17,411968.0,131.3664,131.4261,131.3068,131.3764,411968.0
2023-12-12 14:50:00,132.17,132.27,132.12,132.19,334415.0,131.3764,131.4758,131.3267,131.3962,334415.0
2023-12-12 15:00:00,132.19,132.23,132.07,132.19,470161.0,131.3962,131.436,131.277,131.3962,470161.0
2023-12-12 15:10:00,132.19,132.22,132.04,132.08,410545.0,131.3962,131.4261,131.2471,131.2869,410545.0
2023-12-12 15:20:00,132.07,132.26,132.07,132.17,586448.0,131.277,131.4658,131.277,131.3764,586448.0
2023-12-12 15:30:00,132.17,132.26,132.09,132.24,533502.0,131.3764,131.4658,131.2968,131.4459,533502.0
2023-12-12 15:40:00,132.24,132.57,132.12,132.56,725954.0,131.4459,131.774,131.3267,131.764,725954.0
2023-12-12 15:50:00,132.56,132.57,132.24,132.51,2026462.0,131.764,131.774,131.4459,131.7143,2026462.0
2023-12-13 09:30:00,133.38,133.5,132.68,132.85,1902675.0,132.5791,132.6984,131.8833,132.0523,1902675.0
2023-12-13 09:40:00,132.86,132.94,132.3,132.46,977122.0,132.0622,132.1417,131.5056,131.6646,977122.0
2023-12-13 09:50:00,132.46,132.73,132.37,132.58,598129.0,131.6646,131.933,131.5752,131.7839,598129.0
2023-12-13 10:00:00,132.58,132.78,132.43,132.71,647138.0,131.7839,131.9827,131.6348,131.9131,647138.0
2023-12-13 10:10:00,132.71,132.78,132.55,132.71,382603.0,131.9131,131.9827,131.7541,131.9131,382603.0
2023-12-13 10:20:00,132.71,133.0,132.68,132.73,567974.0,131.9131,132.2014,131.8833,131.933,567974.0
2023-12-13 10:30:00,132.73,132.76,132.5,132.61,347836.0,131.933,131.9628,131.7044,131.8137,347836.0
2023-12-13 10:40:00,132.62,132.76,132.59,132.73,329145.0,131.8237,131.9628,131.7938,131.933,329145.0
2023-12-13 10:50:00,132.74,132.74,132.53,132.72,295813.0,131.9429,131.9429,131.7342,131.9231,295813.0
2023-12-13 11:00:00,132.72,132.84,132.48,132.51,262723.0,131.9231,132.0423,131.6845,131.7143,262723.0
2023-12-13 11:10:00,132.49,132.5,132.26,132.38,423323.0,131.6944,131.7044,131.4658,131.5851,423323.0
2023-12-13 11:20:00,132.38,132.39,132.2,132.38,328298.0,131.5851,131.595,131.4062,131.5851,328298.0
2023-12-13 11:30:00,132.39,132.44,132.17,132.21,299494.0,131.595,131.6447,131.3764,131.4161,299494.0
2023-12-13 11:40:00,132.21,132.31,132.12,132.15,237664.0,131.4161,131.5155,131.3267,131.3565,237664.0
2023-12-13 11:50:00,132.15,132.16,131.98,132.02,292447.0,131.3565,131.3664,131.1875,131.2273,292447.0
2023-12-13 12:00:00,132.03,132.14,131.89,131.91,255319.0,131.2372,131.3465,131.098,131.1179,255319.0
2023-12-13 12:10:00,131.92,132.02,131.89,131.98,187394.0,131.1279,131.2273,131.098,131.1875,187394.0
2023-12-13 12:20:00,131.97,132.05,131.92,131.97,172557.0,131.1776,131.2571,131.1279,131.1776,172557.0
2023-12-13 12:30:00,131.97,131.99,131.84,131.88,197981.0,131.1776,131.1974,131.0483,131.0881,197981.0
2023-12-13 12:40:00,131.89,131.99,131.88,131.98,168876.0,131.098,131.1974,131.0881,131.1875,168876.0
2023-12-13 12:50:00,131.99,132.05,131.9,131.92,204069.0,131.1974,131.2571,131.108,131.1279,204069.0
2023-12-13 13:00:00,131.92,131.93,131.76,131.77,208121.0,131.1279,131.1378,130.9688,130.9788,208121.0
2023-12-13 13:10:00,131.78,131.79,131.64,131.69,226321.0,130.9887,130.9986,130.8495,130.8992,226321.0
2023-12-13 13:20:00,131.68,131.91,131.68,131.73,197071.0,130.8893,131.1179,130.8893,130.939,197071.0
2023-12-13 13:30:00,131.72,131.87,131.7,131.86,144523.0,130.9291,131.0782,130.9092,131.0682,144523.0
2023-12-13 13:40:00,131.87,131.89,131.76,131.78,209136.0,131.0782,131.098,130.9688,130.9887,209136.0
2023-12-13 13:50:00,131.78,131.83,131.57,131.59,265152.0,130.9887,131.0384,130.78,130.7998,265152.0
2023-12-13 14:00:00,131.61,132.48,131.6,132.47,837755.0,130.8197,131.6845,130.8098,131.6746,837755.0
2023-12-13 14:10:00,132.47,132.57,132.32,132.52,575534.0,131.6746,131.774,131.5255,131.7243,575534.0
2023-12-13 14:20:00,132.51,132.73,132.26,132.28,503579.0,131.7143,131.933,131.4658,131.4857,503579.0
2023-12-13 14:30:00,132.26,132.77,132.12,132.75,591194.0,131.4658,131.9728,131.3267,131.9529,591194.0
2023-12-13 14:40:00,132.75,132.99,132.66,132.74,880136.0,131.9529,132.1914,131.8634,131.9429,880136.0
2023-12-13 14:50:00,132.75,133.0,132.72,132.83,698422.0,131.9529,132.2014,131.9231,132.0324,698422.0
2023-12-13 15:00:00,132.84,133.32,132.72,133.09,886303.0,132.0423,132.5194,131.9231,132.2908,886303.0
2023-12-13 15:10:00,133.09,133.15,132.89,132.9,630940.0,132.2908,132.3505,132.092,132.102,630940.0
2023-12-13 15:20:00,132.9,132.97,132.29,132.57,684602.0,132.102,132.1716,131.4956,131.774,684602.0
2023-12-13 15:30:00,132.58,132.59,132.36,132.48,682257.0,131.7839,131.7938,131.5652,131.6845,682257.0
2023-12-13 15:40:00,132.49,132.54,132.14,132.16,853808.0,131.6944,131.7441,131.3465,131.3664,853808.0
2023-12-13 15:50:00,132.15,132.58,131.97,132.56,1781887.0,131.3565,131.7839,131.1776,131.764,1781887.0
2023-12-14 09:30:00,133.37,133.42,132.37,132.72,1669103.0,132.5691,132.6188,131.5752,131.9231,1669103.0
2023-12-14 09:40:00,132.72,133.72,132.66,133.23,1038264.0,131.9231,132.917,131.8634,132.43,1038264.0
2023-12-14 09:50:00,133.22,133.24,132.4,132.48,797774.0,132.42,132.4399,131.605,131.6845,797774.0
2023-12-14 10:00:00,132.48,132.48,131.43,131.6,1254597.0,131.6845,131.6845,130.6408,130.8098,1254597.0
2023-12-14 10:10:00,131.61,131.82,131.31,131.51,1137779.0,130.8197,131.0285,130.5215,130.7203,1137779.0
2023-12-14 10:20:00,131.51,131.57,131.13,131.18,831199.0,130.7203,130.78,130.3426,130.3923,831199.0
2023-12-14 10:30:00,131.18,131.41,130.63,130.66,1017784.0,130.3923,130.6209,129.8456,129.8754,1017784.0
2023-12-14 10:40:00,130.66,131.15,130.58,131.09,729116.0,129.8754,130.3625,129.7959,130.3028,729116.0
2023-12-14 10:50:00,131.07,131.15,130.75,130.88,658716.0,130.283,130.3625,129.9649,130.0941,658716.0
2023-12-14 11:00:00,130.88,131.11,130.51,130.56,758283.0,130.0941,130.3227,129.7263,129.776,758283.0
2023-12-14 11:10:00,130.56,130.76,130.2,130.64,910015.0,129.776,129.9748,129.4182,129.8555,910015.0
2023-12-14 11:20:00,130.62,130.9,130.36,130.77,764557.0,129.8357,130.114,129.5772,129.9848,764557.0
2023-12-14 11:30:00,130.77,130.91,130.7,130.83,402830.0,129.9848,130.1239,129.9152,130.0444,402830.0
2023-12-14 11:40:00,130.83,131.17,130.82,131.15,337896.0,130.0444,130.3824,130.0345,130.3625,337896.0
2023-12-14 11:50:00,131.15,131.3,130.95,131.21,418845.0,130.3625,130.5116,130.1637,130.4221,418845.0
2023-12-14 12:00:00,131.22,131.42,131.17,131.26,376192.0,130.4321,130.6309,130.3824,130.4718,376192.0
2023-12-14 12:10:00,131.27,131.37,131.13,131.21,338415.0,130.4818,130.5812,130.3426,130.4221,338415.0
2023-12-14 12:20:00,131.21,131.47,131.09,131.44,359797.0,130.4221,130.6806,130.3028,130.6507,359797.0
2023-12-14 12:30:00,131.44,131.49,131.22,131.22,312985.0,130.6507,130.7004,130.4321,130.4321,312985.0
2023-12-14 12:40:00,131.23,131.42,131.14,131.14,343752.0,130.442,130.6309,130.3525,130.3525,343752.0
2023-12-14 12:50:00,131.14,131.16,130.56,130.57,657087.0,130.3525,130.3724,129.776,129.786,657087.0
2023-12-14 13:00:00,130.57,130.58,130.13,130.24,640790.0,129.786,129.7959,129.3486,129.4579,640790.0
2023-12-14 13:10:00,130.25,130.27,130.0,130.02,589785.0,129.4679,129.4878,129.2194,129.2393,589785.0
2023-12-14 13:20:00,130.02,130.39,130.0,130.36,469142.0,129.2393,129.607,129.2194,129.5772,469142.0
2023-12-14 13:30:00,130.37,130.51,130.22,130.24,360115.0,129.5872,129.7263,129.4381,129.4579,360115.0
2023-12-14 13:40:00,130.24,130.27,130.0,130.02,338163.0,129.4579,129.4878,129.2194,129.2393,338163.0
2023-12-14 13:50:00,130.02,130.02,129.68,129.89,741503.0,129.2393,129.2393,128.9013,129.11,741503.0
2023-12-14 14:00:00,129.88,130.55,129.87,130.44,521777.0,129.1001,129.7661,129.0902,129.6567,521777.0
2023-12-14 14:10:00,130.44,130.93,130.38,130.92,459081.0,129.6567,130.1438,129.5971,130.1339,459081.0
2023-12-14 14:20:00,130.92,131.28,130.91,131.24,499144.0,130.1339,130.4917,130.1239,130.4519,499144.0
2023-12-14 14:30:00,131.25,131.42,131.14,131.3,461595.0,130.4619,130.6309,130.3525,130.5116,461595.0
2023-12-14 14:40:00,131.3,131.54,131.29,131.41,379712.0,130.5116,130.7501,130.5016,130.6209,379712.0
2023-12-14 14:50:00,131.41,131.5,131.31,131.38,282399.0,130.6209,130.7104,130.5215,130.5911,282399.0
2023-12-14 15:00:00,131.38,131.63,131.33,131.53,461694.0,130.5911,130.8396,130.5414,130.7402,461694.0
2023-12-14 15:10:00,131.54,131.81,131.41,131.8,444551.0,130.7501,131.0185,130.6209,131.0086,444551.0
2023-12-14 15:20:00,131.8,131.8,131.4,131.41,457315.0,131.0086,131.0086,130.611,130.6209,457315.0
2023-12-14 15:30:00,131.41,131.47,131.24,131.31,567309.0,130.6209,130.6806,130.4519,130.5215,567309.0
2023-12-14 15:40:00,131.31,131.73,131.27,131.54,716507.0,130.5215,130.939,130.4818,130.7501,716507.0
2023-12-14 15:50:00,131.53,132.0,131.48,131.98,2414764.0,130.7402,131.2074,130.6905,131.1875,2414764.0
2023-12-15 09:30:00,131.66,133.18,131.18,133.04,7187372.0,130.8694,132.3803,130.3923,132.2411,7187372.0
2023-12-15 09:40:00,133.03,133.51,132.77,133.04,1181964.0,132.2312,132.7083,131.9728,132.2411,1181964.0
2023-12-15 09:50:00,133.05,133.32,132.51,132.53,618918.0,132.2511,132.5194,131.7143,131.7342,618918.0
2023-12-15 10:00:00,132.54,132.71,132.34,132.61,551838.0,131.7441,131.9131,131.5453,131.8137,551838.0
2023-12-15 10:10:00,132.62,132.7,132.22,132.48,561728.0,131.8237,131.9032,131.4261,131.6845,561728.0
2023-12-15 10:20:00,132.47,132.51,132.0,132.09,531516.0,131.6746,131.7143,131.2074,131.2968,531516.0
2023-12-15 10:30:00,132.09,132.26,131.97,132.26,539829.0,131.2968,131.4658,131.1776,131.4658,539829.0
2023-12-15 10:40:00,132.27,132.45,131.98,132.09,519650.0,131.4758,131.6547,131.1875,131.2968,519650.0
2023-12-15 10:50:00,132.09,132.11,131.72,131.76,570573.0,131.2968,131.3167,130.9291,130.9688,570573.0
2023-12-15 11:00:00,131.77,132.0,131.73,131.81,371423.0,130.9788,131.2074,130.939,131.0185,371423.0
2023-12-15 11:10:00,131.81,132.02,131.79,132.0,440896.0,131.0185,131.2273,130.9986,131.2074,440896.0
2023-12-15 11:20:00,132.0,132.08,131.88,132.03,392051.0,131.2074,131.2869,131.0881,131.2372,392051.0
2023-12-15 11:30:00,132.04,132.13,131.88,131.9,335389.0,131.2471,131.3366,131.0881,131.108,335389.0
2023-12-15 11:40:00,131.89,131.97,131.73,131.78,285829.0,131.098,131.1776,130.939,130.9887,285829.0
2023-12-15 11:50:00,131.78,131.79,131.55,131.66,394896.0,130.9887,130.9986,130.7601,130.8694,394896.0
2023-12-15 12:00:00,131.66,131.71,131.51,131.68,260860.0,130.8694,130.9191,130.7203,130.8893,260860.0
2023-12-15 12:10:00,131.68,131.79,131.62,131.71,272982.0,130.8893,130.9986,130.8297,130.9191,272982.0
2023-12-15 12:20:00,131.71,132.06,131.68,131.94,261369.0,130.9191,131.267,130.8893,131.1477,261369.0
2023-12-15 12:30:00,131.95,131.98,131.6,131.61,318423.0,131.1577,131.1875,130.8098,130.8197,318423.0
2023-12-15 12:40:00,131.61,131.68,131.54,131.64,291985.0,130.8197,130.8893,130.7501,130.8495,291985.0
2023-12-15 12:50:00,131.64,131.65,131.41,131.41,297438.0,130.8495,130.8595,130.6209,130.6209,297438.0
2023-12-15 13:00:00,131.42,131.51,131.35,131.4,306278.0,130.6309,130.7203,130.5613,130.611,306278.0
2023-12-15 13:10:00,131.4,131.54,131.31,131.47,251400.0,130.611,130.7501,130.5215,130.6806,251400.0
2023-12-15 13:20:00,131.48,131.78,131.45,131.78,224703.0,130.6905,130.9887,130.6607,130.9887,224703.0
2023-12-15 13:30:00,131.78,131.84,131.61,131.72,231478.0,130.9887,131.0483,130.8197,130.9291,231478.0
2023-12-15 13:40:00,131.72,131.74,131.39,131.55,433688.0,130.9291,130.9489,130.601,130.7601,433688.0
2023-12-15 13:50:00,131.55,131.61,131.42,131.59,315903.0,130.7601,130.8197,130.6309,130.7998,315903.0
2023-12-15 14:00:00,131.57,132.0,131.47,131.9,195826.0,130.78,131.2074,130.6806,131.108,195826.0
2023-12-15 14:10:00,131.91,132.16,131.83,132.15,286211.0,131.1179,131.3664,131.0384,131.3565,286211.0
2023-12-15 14:20:00,132.15,132.18,131.92,131.92,383888.0,131.3565,131.3863,131.1279,131.1279,383888.0
2023-12-15 14:30:00,131.93,132.26,131.93,132.13,233137.0,131.1378,131.4658,131.1378,131.3366,233137.0
2023-12-15 14:40:00,132.13,132.25,132.01,132.13,249078.0,131.3366,131.4559,131.2173,131.3366,249078.0
2023-12-15 14:50:00,132.14,132.26,132.08,132.25,250383.0,131.3465,131.4658,131.2869,131.4559,250383.0
2023-12-15 15:00:00,132.26,132.37,132.18,132.21,193451.0,131.4658,131.5752,131.3863,131.4161,193451.0
2023-12-15 15:10:00,132.21,132.38,132.2,132.33,217685.0,131.4161,131.5851,131.4062,131.5354,217685.0
2023-12-15 15:20:00,132.33,132.6,132.32,132.56,333352.0,131.5354,131.8038,131.5255,131.764,333352.0
2023-12-15 15:30:00,132.56,132.6,132.41,132.58,412953.0,131.764,131.8038,131.6149,131.7839,412953.0
2023-12-15 15:40:00,132.58,132.64,132.38,132.5,525257.0,131.7839,131.8435,131.5851,131.7044,525257.0
2023-12-15 15:50:00,132.5,132.6,132.22,132.51,2683838.0,131.7044,131.8038,131.4261,131.7143,2683838.0
2023-12-18 09:30:00,132.67,133.72,132.43,133.44,1447061.0,131.8734,132.917,131.6348,132.6387,1447061.0
2023-12-18 09:40:00,133.45,134.16,133.43,134.1,1106299.0,132.6487,133.3544,132.6288,133.2948,1106299.0
2023-12-18 09:50:00,134.09,134.8,133.93,134.7,1044792.0,133.2848,133.9906,133.1258,133.8912,1044792.0
2023-12-18 10:00:00,134.71,135.64,134.66,135.62,1267583.0,133.9011,134.8255,133.8514,134.8056,1267583.0
2023-12-18 10:10:00,135.61,136.1,135.55,136.04,1426453.0,134.7957,135.2828,134.7361,135.2231,1426453.0
2023-12-18 10:20:00,136.03,136.09,135.38,135.67,855443.0,135.2132,135.2728,134.5671,134.8553,855443.0
2023-12-18 10:30:00,135.68,135.8,135.42,135.52,654916.0,134.8653,134.9846,134.6068,134.7062,654916.0
2023-12-18 10:40:00,135.53,135.72,135.2,135.29,601283.0,134.7162,134.905,134.3882,134.4776,601283.0
2023-12-18 10:50:00,135.31,135.4,135.14,135.23,366149.0,134.4975,134.587,134.3285,134.418,366149.0
2023-12-18 11:00:00,135.22,135.54,135.16,135.28,545466.0,134.408,134.7261,134.3484,134.4677,545466.0
2023-12-18 11:10:00,135.28,135.43,135.15,135.27,326690.0,134.4677,134.6168,134.3385,134.4577,326690.0
2023-12-18 11:20:00,135.28,135.39,135.09,135.31,321748.0,134.4677,134.577,134.2788,134.4975,321748.0
2023-12-18 11:30:00,135.3,135.75,135.29,135.72,597147.0,134.4876,134.9349,134.4776,134.905,597147.0
2023-12-18 11:40:00,135.72,136.2,135.71,136.19,844472.0,134.905,135.3822,134.8951,135.3722,844472.0
2023-12-18 11:50:00,136.19,136.63,136.16,136.61,1063276.0,135.3722,135.8096,135.3424,135.7897,1063276.0
2023-12-18 12:00:00,136.61,137.14,136.58,137.04,1262747.0,135.7897,136.3165,135.7599,136.2171,1262747.0
2023-12-18 12:10:00,137.04,137.15,136.54,136.65,673773.0,136.2171,136.3265,135.7201,135.8295,673773.0
2023-12-18 12:20:00,136.65,136.75,136.2,136.29,368050.0,135.8295,135.9289,135.3822,135.4716,368050.0
2023-12-18 12:30:00,136.29,136.37,136.11,136.16,261783.0,135.4716,135.5511,135.2927,135.3424,261783.0
2023-12-18 12:40:00,136.17,136.19,135.85,136.02,301793.0,135.3523,135.3722,135.0343,135.2032,301793.0
2023-12-18 12:50:00,136.01,136.41,135.92,136.39,324496.0,135.1933,135.5909,135.1038,135.571,324496.0
2023-12-18 13:00:00,136.4,136.5,136.27,136.36,305420.0,135.581,135.6804,135.4517,135.5412,305420.0
2023-12-18 13:10:00,136.36,136.55,136.28,136.52,234304.0,135.5412,135.7301,135.4617,135.7002,234304.0
2023-12-18 13:20:00,136.52,136.54,136.26,136.43,191043.0,135.7002,135.7201,135.4418,135.6108,191043.0
2023-12-18 13:30:00,136.43,136.52,136.29,136.36,191702.0,135.6108,135.7002,135.4716,135.5412,191702.0
2023-12-18 13:40:00,136.35,136.35,136.05,136.25,208464.0,135.5313,135.5313,135.2331,135.4319,208464.0
2023-12-18 13:50:00,136.25,136.28,136.12,136.2,170140.0,135.4319,135.4617,135.3026,135.3822,170140.0
2023-12-18 14:00:00,136.2,136.24,136.05,136.19,241172.0,135.3822,135.4219,135.2331,135.3722,241172.0
2023-12-18 14:10:00,136.19,136.31,136.17,136.21,229181.0,135.3722,135.4915,135.3523,135.3921,229181.0
2023-12-18 14:20:00,136.21,136.34,136.07,136.09,341496.0,135.3921,135.5213,135.2529,135.2728,341496.0
2023-12-18 14:30:00,136.1,136.13,135.94,136.11,334981.0,135.2828,135.3126,135.1237,135.2927,334981.0
2023-12-18 14:40:00,136.11,136.23,136.03,136.2,266623.0,135.2927,135.412,135.2132,135.3822,266623.0
2023-12-18 14:50:00,136.21,136.29,136.14,136.15,284143.0,135.3921,135.4716,135.3225,135.3325,284143.0
2023-12-18 15:00:00,136.16,136.3,136.02,136.29,379031.0,135.3424,135.4816,135.2032,135.4716,379031.0
2023-12-18 15:10:00,136.29,136.45,136.27,136.35,347318.0,135.4716,135.6307,135.4517,135.5313,347318.0
2023-12-18 15:20:00,136.34,136.42,136.27,136.4,282887.0,135.5213,135.6008,135.4517,135.581,282887.0
2023-12-18 15:30:00,136.41,136.46,136.19,136.24,396626.0,135.5909,135.6406,135.3722,135.4219,396626.0
2023-12-18 15:40:00,136.23,136.25,136.06,136.18,494275.0,135.412,135.4319,135.243,135.3623,494275.0
2023-12-18 15:50:00,136.19,136.19,135.69,135.83,1675409.0,135.3722,135.3722,134.8752,135.0144,1675409.0
2023-12-19 09:30:00,136.84,137.47,136.3,137.29,1965456.0,136.0183,136.6445,135.4816,136.4656,1965456.0
2023-12-19 09:40:00,137.29,137.33,136.51,136.59,1077911.0,136.4656,136.5054,135.6903,135.7698,1077911.0
2023-12-19 09:50:00,136.61,136.88,136.3,136.71,822002.0,135.7897,136.0581,135.4816,135.8891,822002.0
2023-12-19 10:00:00,136.66,136.71,136.36,136.44,434868.0,135.8394,135.8891,135.5412,135.6207,434868.0
2023-12-19 10:10:00,136.44,136.8,136.36,136.6,340506.0,135.6207,135.9786,135.5412,135.7798,340506.0
2023-12-19 10:20:00,136.63,136.77,136.36,136.74,447153.0,135.8096,135.9487,135.5412,135.9189,447153.0
2023-12-19 10:30:00,136.75,136.93,136.45,136.49,603763.0,135.9289,136.1078,135.6307,135.6704,603763.0
2023-12-19 10:40:00,136.5,136.54,136.13,136.29,558692.0,135.6804,135.7201,135.3126,135.4716,558692.0
2023-12-19 10:50:00,136.3,136.5,136.22,136.44,277318.0,135.4816,135.6804,135.402,135.6207,277318.0
2023-12-19 11:00:00,136.44,136.68,136.32,136.49,282379.0,135.6207,135.8593,135.5014,135.6704,282379.0
2023-12-19 11:10:00,136.49,136.6,136.37,136.46,174963.0,135.6704,135.7798,135.5511,135.6406,174963.0
2023-12-19 11:20:00,136.48,136.59,136.4,136.45,201885.0,135.6605,135.7698,135.581,135.6307,201885.0
2023-12-19 11:30:00,136.46,136.65,136.46,136.63,189974.0,135.6406,135.8295,135.6406,135.8096,189974.0
2023-12-19 11:40:00,136.63,136.79,136.61,136.73,214146.0,135.8096,135.9686,135.7897,135.909,214146.0
2023-12-19 11:50:00,136.73,136.74,136.45,136.45,232743.0,135.909,135.9189,135.6307,135.6307,232743.0
2023-12-19 12:00:00,136.45,136.47,136.21,136.23,263200.0,135.6307,135.6505,135.3921,135.412,263200.0
2023-12-19 12:10:00,136.23,136.26,136.08,136.25,270481.0,135.412,135.4418,135.2629,135.4319,270481.0
2023-12-19 12:20:00,136.25,136.38,136.24,136.31,161918.0,135.4319,135.5611,135.4219,135.4915,161918.0
2023-12-19 12:30:00,136.3,136.35,136.25,136.3,166749.0,135.4816,135.5313,135.4319,135.4816,166749.0
2023-12-19 12:40:00,136.29,136.42,136.25,136.37,144861.0,135.4716,135.6008,135.4319,135.5511,144861.0
2023-12-19 12:50:00,136.38,136.5,136.37,136.41,192639.0,135.5611,135.6804,135.5511,135.5909,192639.0
2023-12-19 13:00:00,136.4,136.54,136.36,136.39,229366.0,135.581,135.7201,135.5412,135.571,229366.0
2023-12-19 13:10:00,136.41,136.65,136.37,136.59,217165.0,135.5909,135.8295,135.5511,135.7698,217165.0
2023-12-19 13:20:00,136.59,136.72,136.5,136.71,212896.0,135.7698,135.899,135.6804,135.8891,212896.0
2023-12-19 13:30:00,136.71,136.82,136.66,136.8,286839.0,135.8891,135.9984,135.8394,135.9786,286839.0
2023-12-19 13:40:00,136.8,136.93,136.79,136.86,222703.0,135.9786,136.1078,135.9686,136.0382,222703.0
2023-12-19 13:50:00,136.86,137.04,136.85,136.92,321031.0,136.0382,136.2171,136.0283,136.0978,321031.0
2023-12-19 14:00:00,136.93,137.03,136.91,137.0,198713.0,136.1078,136.2072,136.0879,136.1774,198713.0
2023-12-19 14:10:00,137.0,137.18,136.94,137.17,247615.0,136.1774,136.3563,136.1177,136.3463,247615.0
2023-12-19 14:20:00,137.16,137.19,137.01,137.16,234409.0,136.3364,136.3662,136.1873,136.3364,234409.0
2023-12-19 14:30:00,137.16,137.24,137.14,137.21,248514.0,136.3364,136.4159,136.3165,136.3861,248514.0
2023-12-19 14:40:00,137.21,137.23,137.07,137.08,199300.0,136.3861,136.406,136.2469,136.2569,199300.0
2023-12-19 14:50:00,137.08,137.09,136.9,136.92,201355.0,136.2569,136.2668,136.078,136.0978,201355.0
2023-12-19 15:00:00,136.92,136.95,136.58,136.66,297641.0,136.0978,136.1277,135.7599,135.8394,297641.0
2023-12-19 15:10:00,136.66,136.73,136.63,136.69,209646.0,135.8394,135.909,135.8096,135.8692,209646.0
2023-12-19 15:20:00,136.69,136.72,136.51,136.62,263397.0,135.8692,135.899,135.6903,135.7996,263397.0
2023-12-19 15:30:00,136.61,136.96,136.58,136.91,413353.0,135.7897,136.1376,135.7599,136.0879,413353.0
2023-12-19 15:40:00,136.92,136.99,136.79,136.83,400508.0,136.0978,136.1674,135.9686,136.0084,400508.0
2023-12-19 15:50:00,136.83,136.85,136.32,136.66,1447058.0,136.0084,136.0283,135.5014,135.8394,1447058.0
2023-12-20 09:30:00,139.0,140.48,138.33,139.72,4986524.0,138.1653,139.6365,137.4994,138.881,4986524.0
2023-12-20 09:40:00,139.71,140.06,139.56,139.69,1956556.0,138.8711,139.219,138.722,138.8512,1956556.0
2023-12-20 09:50:00,139.7,140.37,139.5,139.77,1768994.0,138.8611,139.5271,138.6623,138.9307,1768994.0
2023-12-20 10:00:00,139.78,141.03,139.67,140.55,2304914.0,138.9407,140.1832,138.8313,139.706,2304914.0
2023-12-20 10:10:00,140.53,141.4,140.48,141.34,2208584.0,139.6862,140.5509,139.6365,140.4913,2208584.0
2023-12-20 10:20:00,141.33,141.63,141.16,141.53,1552688.0,140.4814,140.7796,140.3124,140.6802,1552688.0
2023-12-20 10:30:00,141.53,141.7,140.97,141.0,1108760.0,140.6802,140.8491,140.1235,140.1533,1108760.0
2023-12-20 10:40:00,140.99,141.27,140.85,140.9,747501.0,140.1434,140.4217,140.0042,140.0539,747501.0
2023-12-20 10:50:00,140.89,141.16,140.76,141.03,601336.0,140.044,140.3124,139.9148,140.1832,601336.0
2023-12-20 11:00:00,141.03,141.08,140.68,140.89,530506.0,140.1832,140.2329,139.8353,140.044,530506.0
2023-12-20 11:10:00,140.89,141.23,140.7,141.21,485832.0,140.044,140.382,139.8551,140.3621,485832.0
2023-12-20 11:20:00,141.21,141.32,140.83,140.88,534392.0,140.3621,140.4714,139.9844,140.0341,534392.0
2023-12-20 11:30:00,140.9,140.9,140.54,140.64,535907.0,140.0539,140.0539,139.6961,139.7955,535907.0
2023-12-20 11:40:00,140.64,140.66,140.45,140.58,445146.0,139.7955,139.8154,139.6066,139.7359,445146.0
2023-12-20 11:50:00,140.58,140.63,140.36,140.52,392141.0,139.7359,139.7856,139.5172,139.6762,392141.0
2023-12-20 12:00:00,140.51,140.8,140.5,140.54,416611.0,139.6663,139.9545,139.6563,139.6961,416611.0
2023-12-20 12:10:00,140.54,140.72,140.43,140.56,340833.0,139.6961,139.875,139.5868,139.716,340833.0
2023-12-20 12:20:00,140.56,140.79,140.47,140.73,352037.0,139.716,139.9446,139.6265,139.885,352037.0
2023-12-20 12:30:00,140.73,140.81,140.55,140.69,282779.0,139.885,139.9645,139.706,139.8452,282779.0
2023-12-20 12:40:00,140.68,140.89,140.49,140.59,438096.0,139.8353,140.044,139.6464,139.7458,438096.0
2023-12-20 12:50:00,140.6,140.9,140.59,140.82,223836.0,139.7557,140.0539,139.7458,139.9744,223836.0
2023-12-20 13:00:00,140.81,140.83,140.53,140.59,333797.0,139.9645,139.9844,139.6862,139.7458,333797.0
2023-12-20 13:10:00,140.59,140.84,140.58,140.8,404008.0,139.7458,139.9943,139.7359,139.9545,404008.0
2023-12-20 13:20:00,140.8,140.88,140.74,140.79,310819.0,139.9545,140.0341,139.8949,139.9446,310819.0
2023-12-20 13:30:00,140.79,140.99,140.7,140.8,584033.0,139.9446,140.1434,139.8551,139.9545,584033.0
2023-12-20 13:40:00,140.8,140.85,140.56,140.63,503366.0,139.9545,140.0042,139.716,139.7856,503366.0
2023-12-20 13:50:00,140.62,140.63,140.42,140.63,415338.0,139.7756,139.7856,139.5768,139.7856,415338.0
2023-12-20 14:00:00,140.6,140.7,140.47,140.66,369333.0,139.7557,139.8551,139.6265,139.8154,369333.0
2023-12-20 14:10:00,140.67,140.83,140.59,140.59,375908.0,139.8253,139.9844,139.7458,139.7458,375908.0
2023-12-20 14:20:00,140.6,140.62,140.34,140.37,306996.0,139.7557,139.7756,139.4973,139.5271,306996.0
2023-12-20 14:30:00,140.36,140.39,139.94,140.0,717403.0,139.5172,139.547,139.0997,139.1593,717403.0
2023-12-20 14:40:00,139.99,140.07,139.19,139.34,946209.0,139.1494,139.2289,138.3542,138.5033,946209.0
2023-12-20 14:50:00,139.35,139.42,138.71,138.77,1101405.0,138.5132,138.5828,137.8771,137.9367,1101405.0
2023-12-20 15:00:00,138.77,138.93,138.33,138.69,1114413.0,137.9367,138.0958,137.4994,137.8572,1114413.0
2023-12-20 15:10:00,138.68,139.2,138.67,139.08,971607.0,137.8473,138.3641,137.8373,138.2449,971607.0
2023-12-20 15:20:00,139.08,139.1,138.19,138.22,814564.0,138.2449,138.2647,137.3602,137.39,814564.0
2023-12-20 15:30:00,138.22,138.54,138.06,138.16,746370.0,137.39,137.7081,137.231,137.3304,746370.0
2023-12-20 15:40:00,138.16,138.85,138.16,138.82,945124.0,137.3304,138.0162,137.3304,137.9864,945124.0
2023-12-20 15:50:00,138.83,138.92,138.32,138.35,2540578.0,137.9964,138.0858,137.4894,137.5192,2540578.0
2023-12-21 09:30:00,139.41,140.14,139.18,139.77,1453891.0,138.5729,139.2985,138.3443,138.9307,1453891.0
2023-12-21 09:40:00,139.75,139.77,139.21,139.31,707980.0,138.9108,138.9307,138.3741,138.4735,707980.0
2023-12-21 09:50:00,139.31,139.75,139.31,139.69,727049.0,138.4735,138.9108,138.4735,138.8512,727049.0
2023-12-21 10:00:00,139.69,139.93,139.31,139.46,715174.0,138.8512,139.0898,138.4735,138.6226,715174.0
2023-12-21 10:10:00,139.48,140.17,139.29,140.08,856906.0,138.6425,139.3283,138.4536,139.2389,856906.0
2023-12-21 10:20:00,140.08,140.33,139.96,140.02,1131047.0,139.2389,139.4874,139.1196,139.1792,1131047.0
2023-12-21 10:30:00,140.03,140.59,139.88,140.24,1033580.0,139.1892,139.7458,139.0401,139.3979,1033580.0
2023-12-21 10:40:00,140.25,140.6,140.12,140.41,634983.0,139.4078,139.7557,139.2786,139.5669,634983.0
2023-12-21 10:50:00,140.41,140.43,139.89,140.06,544590.0,139.5669,139.5868,139.05,139.219,544590.0
2023-12-21 11:00:00,140.05,140.44,140.0,140.14,466938.0,139.209,139.5967,139.1593,139.2985,466938.0
2023-12-21 11:10:00,140.14,140.33,140.04,140.17,286294.0,139.2985,139.4874,139.1991,139.3283,286294.0
2023-12-21 11:20:00,140.17,140.37,140.1,140.28,286846.0,139.3283,139.5271,139.2587,139.4377,286846.0
2023-12-21 11:30:00,140.28,140.5,140.1,140.25,453082.0,139.4377,139.6563,139.2587,139.4078,453082.0
2023-12-21 11:40:00,140.24,140.32,140.12,140.3,290595.0,139.3979,139.4774,139.2786,139.4575,290595.0
2023-12-21 11:50:00,140.3,140.3,139.83,139.87,279323.0,139.4575,139.4575,138.9904,139.0301,279323.0
2023-12-21 12:00:00,139.89,140.0,139.62,139.64,579877.0,139.05,139.1593,138.7816,138.8015,579877.0
2023-12-21 12:10:00,139.64,139.86,139.63,139.76,366591.0,138.8015,139.0202,138.7916,138.9208,366591.0
2023-12-21 12:20:00,139.76,139.8,139.57,139.69,327921.0,138.9208,138.9605,138.7319,138.8512,327921.0
2023-12-21 12:30:00,139.69,139.97,139.63,139.73,400075.0,138.8512,139.1295,138.7916,138.891,400075.0
2023-12-21 12:40:00,139.73,139.96,139.71,139.81,314277.0,138.891,139.1196,138.8711,138.9705,314277.0
2023-12-21 12:50:00,139.8,139.9,139.69,139.9,408182.0,138.9605,139.0599,138.8512,139.0599,408182.0
2023-12-21 13:00:00,139.9,140.21,139.9,140.0,340833.0,139.0599,139.3681,139.0599,139.1593,340833.0
2023-12-21 13:10:00,140.0,140.13,139.77,139.78,241154.0,139.1593,139.2886,138.9307,138.9407,241154.0
2023-12-21 13:20:00,139.79,140.17,139.79,140.06,289045.0,138.9506,139.3283,138.9506,139.219,289045.0
2023-12-21 13:30:00,140.08,140.18,139.96,140.04,304712.0,139.2389,139.3383,139.1196,139.1991,304712.0
2023-12-21 13:40:00,140.03,140.19,139.99,140.03,183316.0,139.1892,139.3482,139.1494,139.1892,183316.0
2023-12-21 13:50:00,140.03,140.15,140.0,140.08,213175.0,139.1892,139.3084,139.1593,139.2389,213175.0
2023-12-21 14:00:00,140.08,140.08,139.92,139.93,199336.0,139.2389,139.2389,139.0798,139.0898,199336.0
2023-12-21 14:10:00,139.92,139.99,139.76,139.95,277995.0,139.0798,139.1494,138.9208,139.1096,277995.0
2023-12-21 14:20:00,139.94,139.95,139.75,139.8,247594.0,139.0997,139.1096,138.9108,138.9605,247594.0
2023-12-21 14:30:00,139.8,139.94,139.72,139.77,274217.0,138.9605,139.0997,138.881,138.9307,274217.0
2023-12-21 14:40:00,139.77,140.07,139.75,139.99,372290.0,138.9307,139.2289,138.9108,139.1494,372290.0
2023-12-21 14:50:00,139.99,140.03,139.87,139.99,340551.0,139.1494,139.1892,139.0301,139.1494,340551.0
2023-12-21 15:00:00,140.0,140.0,139.77,139.84,270817.0,139.1593,139.1593,138.9307,139.0003,270817.0
2023-12-21 15:10:00,139.85,140.05,139.82,140.04,322582.0,139.0102,139.209,138.9804,139.1991,322582.0
2023-12-21 15:20:00,140.03,140.18,140.03,140.16,444252.0,139.1892,139.3383,139.1892,139.3184,444252.0
2023-12-21 15:30:00,140.16,140.29,140.08,140.24,482367.0,139.3184,139.4476,139.2389,139.3979,482367.0
2023-12-21 15:40:00,140.25,140.36,140.21,140.27,486655.0,139.4078,139.5172,139.3681,139.4277,486655.0
2023-12-21 15:50:00,140.27,140.69,140.22,140.41,1678861.0,139.4277,139.8452,139.378,139.5669,1678861.0
2023-12-22 09:30:00,140.75,141.79,140.71,141.02,1599749.0,139.9048,140.9386,139.8651,140.1732,1599749.0
2023-12-22 09:40:00,141.03,141.68,140.97,141.6,1096824.0,140.1832,140.8292,140.1235,140.7497,1096824.0
2023-12-22 09:50:00,141.6,141.99,141.15,141.32,1015241.0,140.7497,141.1374,140.3024,140.4714,1015241.0
2023-12-22 10:00:00,141.31,141.44,140.97,141.4,503276.0,140.4615,140.5907,140.1235,140.5509,503276.0
2023-12-22 10:10:00,141.4,141.64,141.23,141.33,461135.0,140.5509,140.7895,140.382,140.4814,461135.0
2023-12-22 10:20:00,141.37,141.5,141.24,141.4,286141.0,140.5211,140.6503,140.3919,140.5509,286141.0
2023-12-22 10:30:00,141.39,141.56,141.3,141.55,343862.0,140.541,140.71,140.4515,140.7,343862.0
2023-12-22 10:40:00,141.55,141.65,141.41,141.47,253364.0,140.7,140.7994,140.5609,140.6205,253364.0
2023-12-22 10:50:00,141.47,141.49,140.95,140.97,378190.0,140.6205,140.6404,140.1036,140.1235,378190.0
2023-12-22 11:00:00,140.96,141.32,140.77,141.31,683164.0,140.1136,140.4714,139.9247,140.4615,683164.0
2023-12-22 11:10:00,141.32,141.33,141.14,141.23,234061.0,140.4714,140.4814,140.2925,140.382,234061.0
2023-12-22 11:20:00,141.23,141.27,141.0,141.1,293914.0,140.382,140.4217,140.1533,140.2527,293914.0
2023-12-22 11:30:00,141.11,141.21,140.97,141.03,308007.0,140.2627,140.3621,140.1235,140.1832,308007.0
2023-12-22 11:40:00,141.02,141.03,140.78,140.84,353735.0,140.1732,140.1832,139.9347,139.9943,353735.0
2023-12-22 11:50:00,140.83,140.92,140.79,140.82,252666.0,139.9844,140.0738,139.9446,139.9744,252666.0
2023-12-22 12:00:00,140.83,141.01,140.72,140.87,341194.0,139.9844,140.1633,139.875,140.0241,341194.0
2023-12-22 12:10:00,140.88,141.04,140.85,140.92,350473.0,140.0341,140.1931,140.0042,140.0738,350473.0
2023-12-22 12:20:00,140.93,141.19,140.87,141.16,406362.0,140.0838,140.3422,140.0241,140.3124,406362.0
2023-12-22 12:30:00,141.18,141.35,141.15,141.35,418946.0,140.3323,140.5012,140.3024,140.5012,418946.0
2023-12-22 12:40:00,141.36,141.46,141.32,141.35,324185.0,140.5112,140.6106,140.4714,140.5012,324185.0
2023-12-22 12:50:00,141.35,141.49,141.3,141.47,248559.0,140.5012,140.6404,140.4515,140.6205,248559.0
2023-12-22 13:00:00,141.47,141.58,141.4,141.46,288366.0,140.6205,140.7299,140.5509,140.6106,288366.0
2023-12-22 13:10:00,141.46,141.59,141.36,141.47,272123.0,140.6106,140.7398,140.5112,140.6205,272123.0
2023-12-22 13:20:00,141.46,141.58,141.43,141.49,316807.0,140.6106,140.7299,140.5808,140.6404,316807.0
2023-12-22 13:30:00,141.49,141.59,141.41,141.43,255130.0,140.6404,140.7398,140.5609,140.5808,255130.0
2023-12-22 13:40:00,141.44,141.53,141.4,141.41,287677.0,140.5907,140.6802,140.5509,140.5609,287677.0
2023-12-22 13:50:00,141.41,141.42,141.24,141.25,192666.0,140.5609,140.5708,140.3919,140.4018,192666.0
2023-12-22 14:00:00,141.25,141.26,140.89,140.99,386091.0,140.4018,140.4118,140.044,140.1434,386091.0
2023-12-22 14:10:00,140.98,141.11,140.79,141.0,418182.0,140.1335,140.2627,139.9446,140.1533,418182.0
2023-12-22 14:20:00,141.0,141.06,140.74,140.95,494820.0,140.1533,140.213,139.8949,140.1036,494820.0
2023-12-22 14:30:00,140.96,141.23,140.87,140.96,580040.0,140.1136,140.382,140.0241,140.1136,580040.0
2023-12-22 14:40:00,140.96,141.33,140.94,141.29,329723.0,140.1136,140.4814,140.0937,140.4416,329723.0
2023-12-22 14:50:00,141.28,141.49,141.28,141.47,331326.0,140.4317,140.6404,140.4317,140.6205,331326.0
2023-12-22 15:00:00,141.47,141.51,141.31,141.36,293804.0,140.6205,140.6603,140.4615,140.5112,293804.0
2023-12-22 15:10:00,141.38,141.57,141.38,141.47,444284.0,140.5311,140.7199,140.5311,140.6205,444284.0
2023-12-22 15:20:00,141.46,141.53,141.34,141.48,337983.0,140.6106,140.6802,140.4913,140.6305,337983.0
2023-12-22 15:30:00,141.47,141.5,141.26,141.29,409655.0,140.6205,140.6503,140.4118,140.4416,409655.0
2023-12-22 15:40:00,141.28,141.43,141.21,141.42,829509.0,140.4317,140.5808,140.3621,140.5708,829509.0
2023-12-22 15:50:00,141.42,141.64,141.32,141.51,1659158.0,140.5708,140.7895,140.4714,140.6603,1659158.0
2023-12-26 09:30:00,141.59,142.54,141.59,142.25,1225535.0,140.7398,141.6841,140.7398,141.3958,1225535.0
2023-12-26 09:40:00,142.26,142.68,142.25,142.29,610556.0,141.4058,141.8232,141.3958,141.4356,610556.0
2023-12-26 09:50:00,142.3,142.4,142.15,142.25,364551.0,141.4455,141.5449,141.2964,141.3958,364551.0
2023-12-26 10:00:00,142.25,142.29,142.14,142.19,380734.0,141.3958,141.4356,141.2865,141.3362,380734.0
2023-12-26 10:10:00,142.18,142.27,141.94,142.02,406763.0,141.3262,141.4157,141.0877,141.1672,406763.0
2023-12-26 10:20:00,142.02,142.14,141.84,141.98,399026.0,141.1672,141.2865,140.9883,141.1274,399026.0
2023-12-26 10:30:00,141.99,142.14,141.99,142.08,323597.0,141.1374,141.2865,141.1374,141.2268,323597.0
2023-12-26 10:40:00,142.08,142.13,141.91,141.91,196349.0,141.2268,141.2765,141.0579,141.0579,196349.0
2023-12-26 10:50:00,141.91,141.94,141.67,141.77,338803.0,141.0579,141.0877,140.8193,140.9187,338803.0
2023-12-26 11:00:00,141.77,141.81,141.6,141.68,220556.0,140.9187,140.9585,140.7497,140.8292,220556.0
2023-12-26 11:10:00,141.68,141.75,141.52,141.59,210583.0,140.8292,140.8988,140.6702,140.7398,210583.0
2023-12-26 11:20:00,141.59,141.59,141.19,141.44,394854.0,140.7398,140.7398,140.3422,140.5907,394854.0
2023-12-26 11:30:00,141.44,141.6,141.43,141.58,445229.0,140.5907,140.7497,140.5808,140.7299,445229.0
2023-12-26 11:40:00,141.58,141.67,141.51,141.63,250729.0,140.7299,140.8193,140.6603,140.7796,250729.0
2023-12-26 11:50:00,141.63,141.65,141.51,141.58,207141.0,140.7796,140.7994,140.6603,140.7299,207141.0
2023-12-26 12:00:00,141.57,141.59,141.48,141.51,271483.0,140.7199,140.7398,140.6305,140.6603,271483.0
2023-12-26 12:10:00,141.5,141.57,141.47,141.52,169645.0,140.6503,140.7199,140.6205,140.6702,169645.0
2023-12-26 12:20:00,141.52,141.54,141.36,141.42,616773.0,140.6702,140.6901,140.5112,140.5708,616773.0
2023-12-26 12:30:00,141.42,141.5,141.39,141.43,432514.0,140.5708,140.6503,140.541,140.5808,432514.0
2023-12-26 12:40:00,141.42,141.53,141.42,141.5,202310.0,140.5708,140.6802,140.5708,140.6503,202310.0
2023-12-26 12:50:00,141.5,141.52,141.31,141.37,184920.0,140.6503,140.6702,140.4615,140.5211,184920.0
2023-12-26 13:00:00,141.36,141.38,141.21,141.33,172979.0,140.5112,140.5311,140.3621,140.4814,172979.0
2023-12-26 13:10:00,141.32,141.41,141.31,141.34,191835.0,140.4714,140.5609,140.4615,140.4913,191835.0
2023-12-26 13:20:00,141.34,141.43,141.33,141.38,140102.0,140.4913,140.5808,140.4814,140.5311,140102.0
2023-12-26 13:30:00,141.38,141.43,141.31,141.33,119984.0,140.5311,140.5808,140.4615,140.4814,119984.0
2023-12-26 13:40:00,141.33,141.35,141.25,141.3,276820.0,140.4814,140.5012,140.4018,140.4515,276820.0
2023-12-26 13:50:00,141.3,141.41,141.28,141.35,131308.0,140.4515,140.5609,140.4317,140.5012,131308.0
2023-12-26 14:00:00,141.34,141.46,141.31,141.39,167350.0,140.4913,140.6106,140.4615,140.541,167350.0
2023-12-26 14:10:00,141.38,141.41,141.26,141.3,275755.0,140.5311,140.5609,140.4118,140.4515,275755.0
2023-12-26 14:20:00,141.3,141.36,141.27,141.33,142815.0,140.4515,140.5112,140.4217,140.4814,142815.0
2023-12-26 14:30:00,141.33,141.39,141.3,141.33,139210.0,140.4814,140.541,140.4515,140.4814,139210.0
2023-12-26 14:40:00,141.34,141.36,141.26,141.32,174418.0,140.4913,140.5112,140.4118,140.4714,174418.0
2023-12-26 14:50:00,141.31,141.37,141.29,141.36,125709.0,140.4615,140.5211,140.4416,140.5112,125709.0
2023-12-26 15:00:00,141.37,141.45,141.35,141.37,178914.0,140.5211,140.6006,140.5012,140.5211,178914.0
2023-12-26 15:10:00,141.38,141.44,141.37,141.4,121446.0,140.5311,140.5907,140.5211,140.5509,121446.0
2023-12-26 15:20:00,141.4,141.7,141.39,141.53,302928.0,140.5509,140.8491,140.541,140.6802,302928.0
2023-12-26 15:30:00,141.53,141.66,141.53,141.59,295890.0,140.6802,140.8094,140.6802,140.7398,295890.0
2023-12-26 15:40:00,141.59,141.6,141.45,141.52,325958.0,140.7398,140.7497,140.6006,140.6702,325958.0
2023-12-26 15:50:00,141.51,141.63,141.39,141.55,817288.0,140.6603,140.7796,140.541,140.7,817288.0
2023-12-27 09:30:00,141.59,142.08,141.23,141.31,910579.0,140.7398,141.2268,140.382,140.4615,910579.0
2023-12-27 09:40:00,141.31,141.63,140.97,141.01,633397.0,140.4615,140.7796,140.1235,140.1633,633397.0
2023-12-27 09:50:00,141.0,141.13,140.82,140.95,490731.0,140.1533,140.2826,139.9744,140.1036,490731.0
2023-12-27 10:00:00,140.95,140.98,140.46,140.55,441237.0,140.1036,140.1335,139.6166,139.706,441237.0
2023-12-27 10:10:00,140.54,140.62,140.14,140.43,582486.0,139.6961,139.7756,139.2985,139.5868,582486.0
2023-12-27 10:20:00,140.42,140.46,140.22,140.34,325976.0,139.5768,139.6166,139.378,139.4973,325976.0
2023-12-27 10:30:00,140.34,140.34,140.01,140.27,395188.0,139.4973,139.4973,139.1693,139.4277,395188.0
2023-12-27 10:40:00,140.27,140.38,140.14,140.16,327984.0,139.4277,139.5371,139.2985,139.3184,327984.0
2023-12-27 10:50:00,140.17,140.49,139.97,140.44,380358.0,139.3283,139.6464,139.1295,139.5967,380358.0
2023-12-27 11:00:00,140.43,140.48,140.22,140.3,181847.0,139.5868,139.6365,139.378,139.4575,181847.0
2023-12-27 11:10:00,140.29,140.29,140.12,140.24,275026.0,139.4476,139.4476,139.2786,139.3979,275026.0
2023-12-27 11:20:00,140.23,140.27,140.06,140.26,260544.0,139.388,139.4277,139.219,139.4178,260544.0
2023-12-27 11:30:00,140.25,140.43,140.24,140.36,187849.0,139.4078,139.5868,139.3979,139.5172,187849.0
2023-12-27 11:40:00,140.35,140.49,140.31,140.47,188482.0,139.5072,139.6464,139.4675,139.6265,188482.0
2023-12-27 11:50:00,140.47,140.47,140.21,140.26,182140.0,139.6265,139.6265,139.3681,139.4178,182140.0
2023-12-27 12:00:00,140.26,140.36,140.2,140.24,307112.0,139.4178,139.5172,139.3581,139.3979,307112.0
2023-12-27 12:10:00,140.24,140.41,140.22,140.36,339461.0,139.3979,139.5669,139.378,139.5172,339461.0
2023-12-27 12:20:00,140.36,140.45,140.29,140.38,401037.0,139.5172,139.6066,139.4476,139.5371,401037.0
2023-12-27 12:30:00,140.39,140.45,140.16,140.22,205414.0,139.547,139.6066,139.3184,139.378,205414.0
2023-12-27 12:40:00,140.22,140.27,140.1,140.12,209627.0,139.378,139.4277,139.2587,139.2786,209627.0
2023-12-27 12:50:00,140.12,140.14,140.03,140.06,163047.0,139.2786,139.2985,139.1892,139.219,163047.0
2023-12-27 13:00:00,140.05,140.35,140.04,140.31,349896.0,139.209,139.5072,139.1991,139.4675,349896.0
2023-12-27 13:10:00,140.31,140.54,140.26,140.46,404125.0,139.4675,139.6961,139.4178,139.6166,404125.0
2023-12-27 13:20:00,140.44,140.58,140.39,140.51,213165.0,139.5967,139.7359,139.547,139.6663,213165.0
2023-12-27 13:30:00,140.52,140.56,140.41,140.45,215055.0,139.6762,139.716,139.5669,139.6066,215055.0
2023-12-27 13:40:00,140.46,140.53,140.43,140.45,119984.0,139.6166,139.6862,139.5868,139.6066,119984.0
2023-12-27 13:50:00,140.44,140.56,140.33,140.34,193534.0,139.5967,139.716,139.4874,139.4973,193534.0
2023-12-27 14:00:00,140.34,140.34,140.04,140.17,296898.0,139.4973,139.4973,139.1991,139.3283,296898.0
2023-12-27 14:10:00,140.16,140.23,140.01,140.14,254182.0,139.3184,139.388,139.1693,139.2985,254182.0
2023-12-27 14:20:00,140.14,140.32,140.11,140.25,272943.0,139.2985,139.4774,139.2687,139.4078,272943.0
2023-12-27 14:30:00,140.25,140.32,140.11,140.11,199537.0,139.4078,139.4774,139.2687,139.2687,199537.0
2023-12-27 14:40:00,140.11,140.13,140.02,140.08,157292.0,139.2687,139.2886,139.1792,139.2389,157292.0
2023-12-27 14:50:00,140.07,140.08,139.88,140.01,326167.0,139.2289,139.2389,139.0401,139.1693,326167.0
2023-12-27 15:00:00,140.02,140.15,139.95,140.13,205951.0,139.1792,139.3084,139.1096,139.2886,205951.0
2023-12-27 15:10:00,140.13,140.19,140.03,140.17,201472.0,139.2886,139.3482,139.1892,139.3283,201472.0
2023-12-27 15:20:00,140.17,140.2,140.07,140.18,215598.0,139.3283,139.3581,139.2289,139.3383,215598.0
2023-12-27 15:30:00,140.18,140.27,140.14,140.25,264626.0,139.3383,139.4277,139.2985,139.4078,264626.0
2023-12-27 15:40:00,140.25,140.27,140.06,140.14,371752.0,139.4078,139.4277,139.219,139.2985,371752.0
2023-12-27 15:50:00,140.13,140.41,140.04,140.41,1179770.0,139.2886,139.5669,139.1991,139.5669,1179770.0
2023-12-28 09:30:00,140.78,141.14,140.41,140.47,813642.0,139.9347,140.2925,139.5669,139.6265,813642.0
2023-12-28 09:40:00,140.5,140.62,140.21,140.21,423726.0,139.6563,139.7756,139.3681,139.3681,423726.0
2023-12-28 09:50:00,140.2,140.2,139.98,140.06,415684.0,139.3581,139.3581,139.1395,139.219,415684.0
2023-12-28 10:00:00,140.06,140.1,139.75,140.1,499965.0,139.219,139.2587,138.9108,139.2587,499965.0
2023-12-28 10:10:00,140.1,140.18,139.93,140.09,282218.0,139.2587,139.3383,139.0898,139.2488,282218.0
2023-12-28 10:20:00,140.08,140.37,140.05,140.33,299253.0,139.2389,139.5271,139.209,139.4874,299253.0
2023-12-28 10:30:00,140.33,140.37,140.2,140.32,201908.0,139.4874,139.5271,139.3581,139.4774,201908.0
2023-12-28 10:40:00,140.32,140.65,140.32,140.65,335809.0,139.4774,139.8054,139.4774,139.8054,335809.0
2023-12-28 10:50:00,140.65,140.71,140.47,140.5,214811.0,139.8054,139.8651,139.6265,139.6563,214811.0
2023-12-28 11:00:00,140.51,140.51,140.17,140.27,216566.0,139.6663,139.6663,139.3283,139.4277,216566.0
2023-12-28 11:10:00,140.27,140.33,140.17,140.28,149979.0,139.4277,139.4874,139.3283,139.4377,149979.0
2023-12-28 11:20:00,140.29,140.47,140.28,140.44,172371.0,139.4476,139.6265,139.4377,139.5967,172371.0
2023-12-28 11:30:00,140.44,140.5,140.35,140.49,222721.0,139.5967,139.6563,139.5072,139.6464,222721.0
2023-12-28 11:40:00,140.49,140.65,140.48,140.5,150358.0,139.6464,139.8054,139.6365,139.6563,150358.0
2023-12-28 11:50:00,140.5,140.61,140.37,140.41,143166.0,139.6563,139.7657,139.5271,139.5669,143166.0
2023-12-28 12:00:00,140.41,140.51,140.35,140.37,180201.0,139.5669,139.6663,139.5072,139.5271,180201.0
2023-12-28 12:10:00,140.39,140.45,140.27,140.41,176139.0,139.547,139.6066,139.4277,139.5669,176139.0
2023-12-28 12:20:00,140.4,140.41,140.27,140.31,114740.0,139.5569,139.5669,139.4277,139.4675,114740.0
2023-12-28 12:30:00,140.3,140.45,140.29,140.4,112759.0,139.4575,139.6066,139.4476,139.5569,112759.0
2023-12-28 12:40:00,140.41,140.5,140.33,140.34,168640.0,139.5669,139.6563,139.4874,139.4973,168640.0
2023-12-28 12:50:00,140.34,140.48,140.33,140.4,157816.0,139.4973,139.6365,139.4874,139.5569,157816.0
2023-12-28 13:00:00,140.4,140.48,140.24,140.47,202713.0,139.5569,139.6365,139.3979,139.6265,202713.0
2023-12-28 13:10:00,140.47,140.54,140.42,140.49,166618.0,139.6265,139.6961,139.5768,139.6464,166618.0
2023-12-28 13:20:00,140.5,140.55,140.45,140.49,179165.0,139.6563,139.706,139.6066,139.6464,179165.0
2023-12-28 13:30:00,140.5,140.59,140.47,140.49,204742.0,139.6563,139.7458,139.6265,139.6464,204742.0
2023-12-28 13:40:00,140.47,140.5,140.31,140.36,165319.0,139.6265,139.6563,139.4675,139.5172,165319.0
2023-12-28 13:50:00,140.35,140.44,140.34,140.41,117533.0,139.5072,139.5967,139.4973,139.5669,117533.0
2023-12-28 14:00:00,140.41,140.5,140.39,140.47,133247.0,139.5669,139.6563,139.547,139.6265,133247.0
2023-12-28 14:10:00,140.46,140.64,140.44,140.61,210539.0,139.6166,139.7955,139.5967,139.7657,210539.0
2023-12-28 14:20:00,140.62,140.64,140.54,140.56,144815.0,139.7756,139.7955,139.6961,139.716,144815.0
2023-12-28 14:30:00,140.56,140.57,140.45,140.53,144977.0,139.716,139.7259,139.6066,139.6862,144977.0
2023-12-28 14:40:00,140.53,140.58,140.44,140.46,132313.0,139.6862,139.7359,139.5967,139.6166,132313.0
2023-12-28 14:50:00,140.46,140.49,140.34,140.4,155114.0,139.6166,139.6464,139.4973,139.5569,155114.0
2023-12-28 15:00:00,140.4,140.43,140.3,140.31,307341.0,139.5569,139.5868,139.4575,139.4675,307341.0
2023-12-28 15:10:00,140.32,140.37,140.09,140.35,316676.0,139.4774,139.5271,139.2488,139.5072,316676.0
2023-12-28 15:20:00,140.35,140.36,140.2,140.21,249792.0,139.5072,139.5172,139.3581,139.3681,249792.0
2023-12-28 15:30:00,140.21,140.26,140.14,140.23,324732.0,139.3681,139.4178,139.2985,139.388,324732.0
2023-12-28 15:40:00,140.24,140.34,140.13,140.17,354659.0,139.3979,139.4973,139.2886,139.3283,354659.0
2023-12-28 15:50:00,140.15,140.29,140.02,140.24,1405800.0,139.3084,139.4476,139.1792,139.3979,1405800.0
2023-12-29 09:30:00,139.63,140.26,139.62,140.03,631686.0,138.7916,139.4178,138.7816,139.1892,631686.0
2023-12-29 09:40:00,140.03,140.25,139.88,140.18,347941.0,139.1892,139.4078,139.0401,139.3383,347941.0
2023-12-29 09:50:00,140.17,140.36,140.13,140.18,269103.0,139.3283,139.5172,139.2886,139.3383,269103.0
2023-12-29 10:00:00,140.16,140.23,139.95,140.12,272759.0,139.3184,139.388,139.1096,139.2786,272759.0
2023-12-29 10:10:00,140.12,140.23,139.95,139.99,181995.0,139.2786,139.388,139.1096,139.1494,181995.0
2023-12-29 10:20:00,140.0,140.11,139.88,140.07,216342.0,139.1593,139.2687,139.0401,139.2289,216342.0
2023-12-29 10:30:00,140.07,140.1,139.74,139.81,252045.0,139.2289,139.2587,138.9009,138.9705,252045.0
2023-12-29 10:40:00,139.8,139.81,139.38,139.42,314351.0,138.9605,138.9705,138.5431,138.5828,314351.0
2023-12-29 10:50:00,139.44,139.73,139.39,139.62,221189.0,138.6027,138.891,138.553,138.7816,221189.0
2023-12-29 11:00:00,139.63,139.72,139.23,139.31,281051.0,138.7916,138.881,138.394,138.4735,281051.0
2023-12-29 11:10:00,139.31,139.39,138.92,139.02,449252.0,138.4735,138.553,138.0858,138.1852,449252.0
2023-12-29 11:20:00,139.02,139.04,138.79,138.93,246392.0,138.1852,138.2051,137.9566,138.0958,246392.0
2023-12-29 11:30:00,138.93,139.07,138.78,138.89,292374.0,138.0958,138.2349,137.9467,138.056,292374.0
2023-12-29 11:40:00,138.88,139.18,138.79,139.17,212447.0,138.0461,138.3443,137.9566,138.3343,212447.0
2023-12-29 11:50:00,139.17,139.35,139.04,139.22,193309.0,138.3343,138.5132,138.2051,138.384,193309.0
2023-12-29 12:00:00,139.23,139.37,139.16,139.17,208375.0,138.394,138.5331,138.3244,138.3343,208375.0
2023-12-29 12:10:00,139.17,139.2,139.0,139.13,197460.0,138.3343,138.3641,138.1653,138.2946,197460.0
2023-12-29 12:20:00,139.13,139.19,138.91,138.99,190328.0,138.2946,138.3542,138.0759,138.1554,190328.0
2023-12-29 12:30:00,138.99,139.15,138.96,139.12,137631.0,138.1554,138.3144,138.1256,138.2846,137631.0
2023-12-29 12:40:00,139.13,139.31,139.11,139.27,219539.0,138.2946,138.4735,138.2747,138.4337,219539.0
2023-12-29 12:50:00,139.26,139.39,139.24,139.36,144808.0,138.4238,138.553,138.4039,138.5232,144808.0
2023-12-29 13:00:00,139.35,139.61,139.3,139.47,232277.0,138.5132,138.7717,138.4635,138.6325,232277.0
2023-12-29 13:10:00,139.48,139.62,139.4,139.43,279701.0,138.6425,138.7816,138.5629,138.5928,279701.0
2023-12-29 13:20:00,139.43,139.52,139.36,139.39,147096.0,138.5928,138.6822,138.5232,138.553,147096.0
2023-12-29 13:30:00,139.39,139.5,139.36,139.49,147234.0,138.553,138.6623,138.5232,138.6524,147234.0
2023-12-29 13:40:00,139.49,139.61,139.4,139.58,231981.0,138.6524,138.7717,138.5629,138.7419,231981.0
2023-12-29 13:50:00,139.58,139.58,139.37,139.47,262647.0,138.7419,138.7419,138.5331,138.6325,262647.0
2023-12-29 14:00:00,139.47,139.55,139.4,139.46,196541.0,138.6325,138.712,138.5629,138.6226,196541.0
2023-12-29 14:10:00,139.47,139.51,139.39,139.51,173361.0,138.6325,138.6723,138.553,138.6723,173361.0
2023-12-29 14:20:00,139.51,139.63,139.42,139.43,258581.0,138.6723,138.7916,138.5828,138.5928,258581.0
2023-12-29 14:30:00,139.43,139.58,139.42,139.57,179013.0,138.5928,138.7419,138.5828,138.7319,179013.0
2023-12-29 14:40:00,139.57,139.79,139.54,139.77,279913.0,138.7319,138.9506,138.7021,138.9307,279913.0
2023-12-29 14:50:00,139.78,139.91,139.74,139.83,194852.0,138.9407,139.0699,138.9009,138.9904,194852.0
2023-12-29 15:00:00,139.84,139.88,139.6,139.87,248237.0,139.0003,139.0401,138.7617,139.0301,248237.0
2023-12-29 15:10:00,139.86,139.9,139.75,139.82,184810.0,139.0202,139.0599,138.9108,138.9804,184810.0
2023-12-29 15:20:00,139.83,139.96,139.68,139.9,169129.0,138.9904,139.1196,138.8413,139.0599,169129.0
2023-12-29 15:30:00,139.9,139.91,139.69,139.73,332073.0,139.0599,139.0699,138.8512,138.891,332073.0
2023-12-29 15:40:00,139.72,139.83,139.72,139.73,361441.0,138.881,138.9904,138.881,138.891,361441.0
2023-12-29 15:50:00,139.73,139.88,139.39,139.71,2105193.0,138.891,139.0401,138.553,138.8711,2105193.0
2024-01-02 09:30:00,138.59,139.45,138.35,138.69,1541914.0,137.7578,138.6126,137.5192,137.8572,1541914.0
2024-01-02 09:40:00,138.7,138.72,137.29,137.42,929146.0,137.8671,137.887,136.4656,136.5948,929146.0
2024-01-02 09:50:00,137.43,137.45,136.58,136.65,1169469.0,136.6048,136.6246,135.7599,135.8295,1169469.0
2024-01-02 10:00:00,136.66,137.48,136.58,137.43,511368.0,135.8394,136.6545,135.7599,136.6048,511368.0
2024-01-02 10:10:00,137.42,137.65,137.25,137.34,336805.0,136.5948,136.8234,136.4259,136.5153,336805.0
2024-01-02 10:20:00,137.34,137.51,137.05,137.13,270886.0,136.5153,136.6843,136.2271,136.3066,270886.0
2024-01-02 10:30:00,137.12,137.12,136.88,137.0,418899.0,136.2966,136.2966,136.0581,136.1774,418899.0
2024-01-02 10:40:00,136.99,137.23,136.68,136.71,341974.0,136.1674,136.406,135.8593,135.8891,341974.0
2024-01-02 10:50:00,136.73,137.02,136.48,136.83,326700.0,135.909,136.1972,135.6605,136.0084,326700.0
2024-01-02 11:00:00,136.82,137.12,136.82,137.08,289017.0,135.9984,136.2966,135.9984,136.2569,289017.0
2024-01-02 11:10:00,137.07,137.38,137.07,137.36,373007.0,136.2469,136.5551,136.2469,136.5352,373007.0
2024-01-02 11:20:00,137.36,137.53,137.17,137.49,299223.0,136.5352,136.7042,136.3463,136.6644,299223.0
2024-01-02 11:30:00,137.51,137.66,137.31,137.58,239026.0,136.6843,136.8334,136.4855,136.7539,239026.0
2024-01-02 11:40:00,137.59,137.87,137.54,137.85,237119.0,136.7638,137.0421,136.7141,137.0222,237119.0
2024-01-02 11:50:00,137.88,137.93,137.76,137.92,263823.0,137.0521,137.1018,136.9328,137.0918,263823.0
2024-01-02 12:00:00,137.94,138.2,137.86,138.02,238357.0,137.1117,137.3701,137.0322,137.1912,238357.0
2024-01-02 12:10:00,138.02,138.12,137.83,137.89,336205.0,137.1912,137.2906,137.0024,137.062,336205.0
2024-01-02 12:20:00,137.89,138.09,137.81,137.84,197617.0,137.062,137.2608,136.9825,137.0123,197617.0
2024-01-02 12:30:00,137.84,138.1,137.74,138.1,187832.0,137.0123,137.2707,136.9129,137.2707,187832.0
2024-01-02 12:40:00,138.1,138.15,137.72,137.78,154541.0,137.2707,137.3204,136.893,136.9527,154541.0
2024-01-02 12:50:00,137.77,137.78,137.44,137.45,199682.0,136.9427,136.9527,136.6147,136.6246,199682.0
2024-01-02 13:00:00,137.45,137.63,137.38,137.56,178143.0,136.6246,136.8036,136.5551,136.734,178143.0
2024-01-02 13:10:00,137.56,137.78,137.53,137.78,144177.0,136.734,136.9527,136.7042,136.9527,144177.0
2024-01-02 13:20:00,137.78,138.0,137.78,137.94,174797.0,136.9527,137.1713,136.9527,137.1117,174797.0
2024-01-02 13:30:00,137.95,138.06,137.91,138.03,178269.0,137.1216,137.231,137.0819,137.2012,178269.0
2024-01-02 13:40:00,138.03,138.07,137.9,137.95,215964.0,137.2012,137.2409,137.0719,137.1216,215964.0
2024-01-02 13:50:00,137.95,137.96,137.61,137.7,184735.0,137.1216,137.1316,136.7837,136.8731,184735.0
2024-01-02 14:00:00,137.7,137.77,137.41,137.47,190730.0,136.8731,136.9427,136.5849,136.6445,190730.0
2024-01-02 14:10:00,137.47,137.59,137.42,137.43,245860.0,136.6445,136.7638,136.5948,136.6048,245860.0
2024-01-02 14:20:00,137.44,137.72,137.43,137.71,188595.0,136.6147,136.893,136.6048,136.8831,188595.0
2024-01-02 14:30:00,137.7,137.78,137.59,137.59,155706.0,136.8731,136.9527,136.7638,136.7638,155706.0
2024-01-02 14:40:00,137.58,137.59,137.47,137.49,213600.0,136.7539,136.7638,136.6445,136.6644,213600.0
2024-01-02 14:50:00,137.51,137.55,137.27,137.28,198937.0,136.6843,136.724,136.4457,136.4557,198937.0
2024-01-02 15:00:00,137.29,137.35,137.08,137.16,371514.0,136.4656,136.5253,136.2569,136.3364,371514.0
2024-01-02 15:10:00,137.17,137.45,137.14,137.34,316954.0,136.3463,136.6246,136.3165,136.5153,316954.0
2024-01-02 15:20:00,137.33,137.63,137.29,137.59,334191.0,136.5054,136.8036,136.4656,136.7638,334191.0
2024-01-02 15:30:00,137.59,137.76,137.57,137.67,344314.0,136.7638,136.9328,136.7439,136.8433,344314.0
2024-01-02 15:40:00,137.68,137.82,137.6,137.75,545384.0,136.8533,136.9924,136.7737,136.9228,545384.0
2024-01-02 15:50:00,137.75,138.28,137.75,138.19,1725540.0,136.9228,137.4497,136.9228,137.3602,1725540.0
2024-01-03 09:30:00,137.24,138.14,137.08,137.94,1245784.0,136.4159,137.3105,136.2569,137.1117,1245784.0
2024-01-03 09:40:00,137.94,138.55,137.94,138.08,551067.0,137.1117,137.718,137.1117,137.2509,551067.0
2024-01-03 09:50:00,138.1,138.2,137.74,137.86,415804.0,137.2707,137.3701,136.9129,137.0322,415804.0
2024-01-03 10:00:00,137.83,138.38,137.62,137.94,529013.0,137.0024,137.5491,136.7936,137.1117,529013.0
2024-01-03 10:10:00,137.95,138.18,137.73,138.13,351663.0,137.1216,137.3503,136.903,137.3006,351663.0
2024-01-03 10:20:00,138.14,138.33,137.95,138.12,319916.0,137.3105,137.4994,137.1216,137.2906,319916.0
2024-01-03 10:30:00,138.12,138.39,137.9,137.97,395721.0,137.2906,137.559,137.0719,137.1415,395721.0
2024-01-03 10:40:00,137.98,138.36,137.93,138.23,290595.0,137.1515,137.5292,137.1018,137.4,290595.0
2024-01-03 10:50:00,138.22,138.72,138.19,138.68,470808.0,137.39,137.887,137.3602,137.8473,470808.0
2024-01-03 11:00:00,138.69,138.84,138.47,138.62,379375.0,137.8572,138.0063,137.6385,137.7876,379375.0
2024-01-03 11:10:00,138.62,138.82,138.53,138.68,232813.0,137.7876,137.9864,137.6982,137.8473,232813.0
2024-01-03 11:20:00,138.68,138.87,138.65,138.66,262486.0,137.8473,138.0361,137.8174,137.8274,262486.0
2024-01-03 11:30:00,138.65,138.81,138.59,138.72,285594.0,137.8174,137.9765,137.7578,137.887,285594.0
2024-01-03 11:40:00,138.71,138.94,138.59,138.89,308769.0,137.8771,138.1057,137.7578,138.056,308769.0
2024-01-03 11:50:00,138.9,138.95,138.74,138.77,204384.0,138.0659,138.1156,137.9069,137.9367,204384.0
2024-01-03 12:00:00,138.77,138.92,138.66,138.68,198577.0,137.9367,138.0858,137.8274,137.8473,198577.0
2024-01-03 12:10:00,138.67,138.82,138.55,138.59,176199.0,137.8373,137.9864,137.718,137.7578,176199.0
2024-01-03 12:20:00,138.58,138.86,138.57,138.85,228972.0,137.7479,138.0262,137.7379,138.0162,228972.0
2024-01-03 12:30:00,138.85,138.9,138.71,138.84,180344.0,138.0162,138.0659,137.8771,138.0063,180344.0
2024-01-03 12:40:00,138.83,139.01,138.71,138.91,293380.0,137.9964,138.1753,137.8771,138.0759,293380.0
2024-01-03 12:50:00,138.91,139.26,138.88,139.24,264332.0,138.0759,138.4238,138.0461,138.4039,264332.0
2024-01-03 13:00:00,139.23,139.35,139.2,139.22,261548.0,138.394,138.5132,138.3641,138.384,261548.0
2024-01-03 13:10:00,139.22,139.33,139.07,139.12,229772.0,138.384,138.4934,138.2349,138.2846,229772.0
2024-01-03 13:20:00,139.11,139.18,139.05,139.13,145087.0,138.2747,138.3443,138.215,138.2946,145087.0
2024-01-03 13:30:00,139.14,139.16,139.01,139.14,160329.0,138.3045,138.3244,138.1753,138.3045,160329.0
2024-01-03 13:40:00,139.15,139.16,138.9,139.01,187252.0,138.3144,138.3244,138.0659,138.1753,187252.0
2024-01-03 13:50:00,139.01,139.07,138.87,139.06,125837.0,138.1753,138.2349,138.0361,138.225,125837.0
2024-01-03 14:00:00,139.06,139.2,138.69,139.12,409588.0,138.225,138.3641,137.8572,138.2846,409588.0
2024-01-03 14:10:00,139.13,139.23,138.81,139.14,262098.0,138.2946,138.394,137.9765,138.3045,262098.0
2024-01-03 14:20:00,139.15,139.52,139.03,139.5,430898.0,138.3144,138.6822,138.1952,138.6623,430898.0
2024-01-03 14:30:00,139.5,139.59,139.34,139.4,289060.0,138.6623,138.7518,138.5033,138.5629,289060.0
2024-01-03 14:40:00,139.4,139.61,139.24,139.49,298585.0,138.5629,138.7717,138.4039,138.6524,298585.0
2024-01-03 14:50:00,139.49,139.63,139.39,139.56,262403.0,138.6524,138.7916,138.553,138.722,262403.0
2024-01-03 15:00:00,139.56,139.62,139.34,139.43,295477.0,138.722,138.7816,138.5033,138.5928,295477.0
2024-01-03 15:10:00,139.42,139.63,139.39,139.4,420323.0,138.5828,138.7916,138.553,138.5629,420323.0
2024-01-03 15:20:00,139.4,139.61,139.26,139.34,289088.0,138.5629,138.7717,138.4238,138.5033,289088.0
2024-01-03 15:30:00,139.35,139.37,139.2,139.31,325888.0,138.5132,138.5331,138.3641,138.4735,325888.0
2024-01-03 15:40:00,139.31,139.39,139.03,139.03,426271.0,138.4735,138.553,138.1952,138.1952,426271.0
2024-01-03 15:50:00,139.03,139.05,138.61,138.92,1589379.0,138.1952,138.215,137.7777,138.0858,1589379.0
2024-01-04 09:30:00,138.45,138.85,138.01,138.54,946235.0,137.6186,138.0162,137.1813,137.7081,946235.0
2024-01-04 09:40:00,138.54,138.76,138.4,138.64,478748.0,137.7081,137.9268,137.5689,137.8075,478748.0
2024-01-04 09:50:00,138.63,138.81,138.27,138.3,355264.0,137.7976,137.9765,137.4397,137.4695,355264.0
2024-01-04 10:00:00,138.31,138.67,138.1,138.58,359389.0,137.4795,137.8373,137.2707,137.7479,359389.0
2024-01-04 10:10:00,138.58,138.67,138.14,138.15,410812.0,137.7479,137.8373,137.3105,137.3204,410812.0
2024-01-04 10:20:00,138.15,138.47,138.07,138.39,270633.0,137.3204,137.6385,137.2409,137.559,270633.0
2024-01-04 10:30:00,138.39,138.45,138.13,138.4,348090.0,137.559,137.6186,137.3006,137.5689,348090.0
2024-01-04 10:40:00,138.4,138.6,138.19,138.59,302439.0,137.5689,137.7677,137.3602,137.7578,302439.0
2024-01-04 10:50:00,138.61,138.8,138.43,138.48,249129.0,137.7777,137.9665,137.5988,137.6485,249129.0
2024-01-04 11:00:00,138.48,138.89,138.48,138.88,182864.0,137.6485,138.056,137.6485,138.0461,182864.0
2024-01-04 11:10:00,138.88,139.16,138.84,138.94,444789.0,138.0461,138.3244,138.0063,138.1057,444789.0
2024-01-04 11:20:00,138.94,138.98,138.68,138.69,309520.0,138.1057,138.1455,137.8473,137.8572,309520.0
2024-01-04 11:30:00,138.68,138.86,138.53,138.56,255983.0,137.8473,138.0262,137.6982,137.728,255983.0
2024-01-04 11:40:00,138.55,138.6,138.4,138.43,191785.0,137.718,137.7677,137.5689,137.5988,191785.0
2024-01-04 11:50:00,138.43,138.46,138.04,138.06,366941.0,137.5988,137.6286,137.2111,137.231,366941.0
2024-01-04 12:00:00,138.06,138.21,137.88,137.91,455995.0,137.231,137.3801,137.0521,137.0819,455995.0
2024-01-04 12:10:00,137.91,138.04,137.89,137.96,253010.0,137.0819,137.2111,137.062,137.1316,253010.0
2024-01-04 12:20:00,137.97,138.09,137.9,138.09,238956.0,137.1415,137.2608,137.0719,137.2608,238956.0
2024-01-04 12:30:00,138.09,138.09,137.65,137.8,412874.0,137.2608,137.2608,136.8234,136.9725,412874.0
2024-01-04 12:40:00,137.79,137.82,137.41,137.47,349778.0,136.9626,136.9924,136.5849,136.6445,349778.0
2024-01-04 12:50:00,137.47,137.5,137.3,137.49,278586.0,136.6445,136.6743,136.4756,136.6644,278586.0
2024-01-04 13:00:00,137.48,137.5,137.22,137.45,305035.0,136.6545,136.6743,136.396,136.6246,305035.0
2024-01-04 13:10:00,137.46,137.55,137.34,137.34,204678.0,136.6346,136.724,136.5153,136.5153,204678.0
2024-01-04 13:20:00,137.34,137.64,137.29,137.63,276965.0,136.5153,136.8135,136.4656,136.8036,276965.0
2024-01-04 13:30:00,137.64,137.73,137.51,137.56,236116.0,136.8135,136.903,136.6843,136.734,236116.0
2024-01-04 13:40:00,137.55,137.68,137.54,137.61,255558.0,136.724,136.8533,136.7141,136.7837,255558.0
2024-01-04 13:50:00,137.61,137.63,137.39,137.46,235580.0,136.7837,136.8036,136.565,136.6346,235580.0
2024-01-04 14:00:00,137.46,137.47,137.1,137.13,316382.0,136.6346,136.6445,136.2768,136.3066,316382.0
2024-01-04 14:10:00,137.13,137.14,136.91,136.91,357377.0,136.3066,136.3165,136.0879,136.0879,357377.0
2024-01-04 14:20:00,136.92,137.01,136.84,136.88,361847.0,136.0978,136.1873,136.0183,136.0581,361847.0
2024-01-04 14:30:00,136.88,137.07,136.77,136.97,292388.0,136.0581,136.2469,135.9487,136.1475,292388.0
2024-01-04 14:40:00,136.97,137.02,136.89,136.99,205401.0,136.1475,136.1972,136.068,136.1674,205401.0
2024-01-04 14:50:00,136.99,137.17,136.94,137.0,312219.0,136.1674,136.3463,136.1177,136.1774,312219.0
2024-01-04 15:00:00,137.01,137.21,136.89,137.16,239753.0,136.1873,136.3861,136.068,136.3364,239753.0
2024-01-04 15:10:00,137.16,137.17,136.72,136.88,332634.0,136.3364,136.3463,135.899,136.0581,332634.0
2024-01-04 15:20:00,136.88,137.03,136.85,136.99,241761.0,136.0581,136.2072,136.0283,136.1674,241761.0
2024-01-04 15:30:00,137.0,137.21,136.98,137.17,315222.0,136.1774,136.3861,136.1575,136.3463,315222.0
2024-01-04 15:40:00,137.18,137.19,136.83,136.83,412322.0,136.3563,136.3662,136.0084,136.0084,412322.0
2024-01-04 15:50:00,136.84,136.89,136.35,136.39,2222794.0,136.0183,136.068,135.5313,135.571,2222794.0
2024-01-05 09:30:00,136.78,137.09,136.26,136.76,981684.0,135.9587,136.2668,135.4418,135.9388,981684.0
2024-01-05 09:40:00,136.77,136.98,136.61,136.83,491121.0,135.9487,136.1575,135.7897,136.0084,491121.0
2024-01-05 09:50:00,136.84,136.9,136.35,136.56,377840.0,136.0183,136.078,135.5313,135.74,377840.0
2024-01-05 10:00:00,136.58,137.16,136.54,136.98,640672.0,135.7599,136.3364,135.7201,136.1575,640672.0
2024-01-05 10:10:00,136.97,136.99,136.6,136.7,513969.0,136.1475,136.1674,135.7798,135.8792,513969.0
2024-01-05 10:20:00,136.7,136.81,136.52,136.54,334623.0,135.8792,135.9885,135.7002,135.7201,334623.0
2024-01-05 10:30:00,136.55,137.06,136.45,136.83,442923.0,135.7301,136.237,135.6307,136.0084,442923.0
2024-01-05 10:40:00,136.83,136.95,136.74,136.76,245739.0,136.0084,136.1277,135.9189,135.9388,245739.0
2024-01-05 10:50:00,136.75,136.76,136.38,136.59,503860.0,135.9289,135.9388,135.5611,135.7698,503860.0
2024-01-05 11:00:00,136.58,136.71,136.11,136.16,433428.0,135.7599,135.8891,135.2927,135.3424,433428.0
2024-01-05 11:10:00,136.16,136.51,135.96,136.0,385701.0,135.3424,135.6903,135.1436,135.1834,385701.0
2024-01-05 11:20:00,135.99,136.06,135.81,135.92,384130.0,135.1734,135.243,134.9945,135.1038,384130.0
2024-01-05 11:30:00,135.92,136.02,135.86,135.97,283288.0,135.1038,135.2032,135.0442,135.1535,283288.0
2024-01-05 11:40:00,135.96,135.97,135.65,135.7,210785.0,135.1436,135.1535,134.8355,134.8852,210785.0
2024-01-05 11:50:00,135.72,135.99,135.71,135.98,212839.0,134.905,135.1734,134.8951,135.1635,212839.0
2024-01-05 12:00:00,135.99,136.11,135.67,135.68,249135.0,135.1734,135.2927,134.8553,134.8653,249135.0
2024-01-05 12:10:00,135.68,135.93,135.63,135.7,301446.0,134.8653,135.1138,134.8156,134.8852,301446.0
2024-01-05 12:20:00,135.7,135.76,135.53,135.59,186134.0,134.8852,134.9448,134.7162,134.7758,186134.0
2024-01-05 12:30:00,135.57,135.81,135.49,135.8,285073.0,134.7559,134.9945,134.6764,134.9846,285073.0
2024-01-05 12:40:00,135.81,136.0,135.7,135.7,259334.0,134.9945,135.1834,134.8852,134.8852,259334.0
2024-01-05 12:50:00,135.7,135.95,135.7,135.91,111941.0,134.8852,135.1337,134.8852,135.0939,111941.0
2024-01-05 13:00:00,135.91,135.92,135.66,135.78,161640.0,135.0939,135.1038,134.8454,134.9647,161640.0
2024-01-05 13:10:00,135.79,135.85,135.49,135.5,201792.0,134.9746,135.0343,134.6764,134.6864,201792.0
2024-01-05 13:20:00,135.51,135.89,135.51,135.88,196673.0,134.6963,135.074,134.6963,135.0641,196673.0
2024-01-05 13:30:00,135.88,136.09,135.83,135.91,301113.0,135.0641,135.2728,135.0144,135.0939,301113.0
2024-01-05 13:40:00,135.89,135.94,135.75,135.85,165375.0,135.074,135.1237,134.9349,135.0343,165375.0
2024-01-05 13:50:00,135.84,136.02,135.81,135.92,224893.0,135.0243,135.2032,134.9945,135.1038,224893.0
2024-01-05 14:00:00,135.93,136.04,135.84,135.91,181501.0,135.1138,135.2231,135.0243,135.0939,181501.0
2024-01-05 14:10:00,135.91,136.04,135.87,135.92,165812.0,135.0939,135.2231,135.0541,135.1038,165812.0
2024-01-05 14:20:00,135.94,135.96,135.73,135.74,185336.0,135.1237,135.1436,134.915,134.9249,185336.0
2024-01-05 14:30:00,135.74,135.81,135.6,135.66,330678.0,134.9249,134.9945,134.7858,134.8454,330678.0
2024-01-05 14:40:00,135.65,135.68,135.5,135.55,185495.0,134.8355,134.8653,134.6864,134.7361,185495.0
2024-01-05 14:50:00,135.54,135.56,135.27,135.34,237725.0,134.7261,134.746,134.4577,134.5273,237725.0
2024-01-05 15:00:00,135.34,135.41,135.28,135.3,180533.0,134.5273,134.5969,134.4677,134.4876,180533.0
2024-01-05 15:10:00,135.29,135.38,135.24,135.34,201013.0,134.4776,134.5671,134.4279,134.5273,201013.0
2024-01-05 15:20:00,135.34,135.4,135.15,135.31,288592.0,134.5273,134.587,134.3385,134.4975,288592.0
2024-01-05 15:30:00,135.3,135.33,135.15,135.25,328568.0,134.4876,134.5174,134.3385,134.4379,328568.0
2024-01-05 15:40:00,135.25,135.56,135.25,135.4,408519.0,134.4379,134.746,134.4379,134.587,408519.0
2024-01-05 15:50:00,135.39,135.81,135.37,135.73,1410953.0,134.577,134.9945,134.5571,134.915,1410953.0
2024-01-08 09:30:00,136.35,137.18,136.26,136.9,973446.0,135.5313,136.3563,135.4418,136.078,973446.0
2024-01-08 09:40:00,136.9,137.09,136.71,136.78,596323.0,136.078,136.2668,135.8891,135.9587,596323.0
2024-01-08 09:50:00,136.77,137.07,136.44,137.04,525019.0,135.9487,136.2469,135.6207,136.2171,525019.0
2024-01-08 10:00:00,137.04,137.2,136.82,136.91,448430.0,136.2171,136.3762,135.9984,136.0879,448430.0
2024-01-08 10:10:00,136.92,137.02,136.6,136.83,383553.0,136.0978,136.1972,135.7798,136.0084,383553.0
2024-01-08 10:20:00,136.84,136.95,136.61,136.88,205169.0,136.0183,136.1277,135.7897,136.0581,205169.0
2024-01-08 10:30:00,136.88,137.13,136.88,137.06,256832.0,136.0581,136.3066,136.0581,136.237,256832.0
2024-01-08 10:40:00,137.06,137.46,137.01,137.43,378092.0,136.237,136.6346,136.1873,136.6048,378092.0
2024-01-08 10:50:00,137.44,137.48,137.25,137.32,209955.0,136.6147,136.6545,136.4259,136.4954,209955.0
2024-01-08 11:00:00,137.33,137.58,137.27,137.41,317178.0,136.5054,136.7539,136.4457,136.5849,317178.0
2024-01-08 11:10:00,137.4,137.51,137.28,137.4,226903.0,136.575,136.6843,136.4557,136.575,226903.0
2024-01-08 11:20:00,137.4,137.56,137.26,137.39,251872.0,136.575,136.734,136.4358,136.565,251872.0
2024-01-08 11:30:00,137.39,137.71,137.37,137.71,334721.0,136.565,136.8831,136.5451,136.8831,334721.0
2024-01-08 11:40:00,137.7,137.8,137.46,137.58,238449.0,136.8731,136.9725,136.6346,136.7539,238449.0
2024-01-08 11:50:00,137.58,137.77,137.53,137.74,228602.0,136.7539,136.9427,136.7042,136.9129,228602.0
2024-01-08 12:00:00,137.74,138.05,137.65,138.04,394740.0,136.9129,137.221,136.8234,137.2111,394740.0
2024-01-08 12:10:00,138.03,138.05,137.76,137.86,231396.0,137.2012,137.221,136.9328,137.0322,231396.0
2024-01-08 12:20:00,137.85,137.9,137.73,137.87,149072.0,137.0222,137.0719,136.903,137.0421,149072.0
2024-01-08 12:30:00,137.88,138.1,137.86,138.1,143054.0,137.0521,137.2707,137.0322,137.2707,143054.0
2024-01-08 12:40:00,138.08,138.23,137.99,138.0,187587.0,137.2509,137.4,137.1614,137.1713,187587.0
2024-01-08 12:50:00,138.01,138.04,137.85,137.91,187264.0,137.1813,137.2111,137.0222,137.0819,187264.0
2024-01-08 13:00:00,137.9,137.92,137.7,137.84,175679.0,137.0719,137.0918,136.8731,137.0123,175679.0
2024-01-08 13:10:00,137.84,138.0,137.8,138.0,130861.0,137.0123,137.1713,136.9725,137.1713,130861.0
2024-01-08 13:20:00,138.0,138.14,137.99,138.1,156215.0,137.1713,137.3105,137.1614,137.2707,156215.0
2024-01-08 13:30:00,138.11,138.22,138.08,138.2,194717.0,137.2807,137.39,137.2509,137.3701,194717.0
2024-01-08 13:40:00,138.2,138.34,138.17,138.33,178167.0,137.3701,137.5093,137.3403,137.4994,178167.0
2024-01-08 13:50:00,138.34,138.35,138.2,138.27,186782.0,137.5093,137.5192,137.3701,137.4397,186782.0
2024-01-08 14:00:00,138.27,138.32,138.17,138.3,164708.0,137.4397,137.4894,137.3403,137.4695,164708.0
2024-01-08 14:10:00,138.3,138.49,138.29,138.41,243025.0,137.4695,137.6584,137.4596,137.5789,243025.0
2024-01-08 14:20:00,138.42,138.54,138.32,138.51,172144.0,137.5888,137.7081,137.4894,137.6783,172144.0
2024-01-08 14:30:00,138.53,138.65,138.51,138.6,239218.0,137.6982,137.8174,137.6783,137.7677,239218.0
2024-01-08 14:40:00,138.61,138.67,138.57,138.63,177724.0,137.7777,137.8373,137.7379,137.7976,177724.0
2024-01-08 14:50:00,138.63,138.85,138.59,138.76,231050.0,137.7976,138.0162,137.7578,137.9268,231050.0
2024-01-08 15:00:00,138.75,138.95,138.67,138.91,319844.0,137.9168,138.1156,137.8373,138.0759,319844.0
2024-01-08 15:10:00,138.92,138.92,138.68,138.73,295463.0,138.0858,138.0858,137.8473,137.897,295463.0
2024-01-08 15:20:00,138.72,138.81,138.64,138.69,247650.0,137.887,137.9765,137.8075,137.8572,247650.0
2024-01-08 15:30:00,138.68,138.85,138.65,138.84,334078.0,137.8473,138.0162,137.8174,138.0063,334078.0
2024-01-08 15:40:00,138.84,138.9,138.53,138.55,447163.0,138.0063,138.0659,137.6982,137.718,447163.0
2024-01-08 15:50:00,138.56,139.01,138.55,138.84,1524868.0,137.728,138.1753,137.718,138.0063,1524868.0
2024-01-09 09:30:00,138.5,139.41,138.15,139.3,1478932.0,137.6683,138.5729,137.3204,138.4635,1478932.0
2024-01-09 09:40:00,139.3,139.84,139.11,139.14,727429.0,138.4635,139.0003,138.2747,138.3045,727429.0
2024-01-09 09:50:00,139.14,139.66,139.02,139.56,593826.0,138.3045,138.8214,138.1852,138.722,593826.0
2024-01-09 10:00:00,139.55,139.67,139.32,139.63,461068.0,138.712,138.8313,138.4834,138.7916,461068.0
2024-01-09 10:10:00,139.64,140.04,139.63,139.89,623829.0,138.8015,139.1991,138.7916,139.05,623829.0
2024-01-09 10:20:00,139.9,140.02,139.67,139.71,424554.0,139.0599,139.1792,138.8313,138.8711,424554.0
2024-01-09 10:30:00,139.72,139.9,139.33,139.9,365401.0,138.881,139.0599,138.4934,139.0599,365401.0
2024-01-09 10:40:00,139.89,140.07,139.76,140.03,540869.0,139.05,139.2289,138.9208,139.1892,540869.0
2024-01-09 10:50:00,140.03,140.17,139.85,139.94,455371.0,139.1892,139.3283,139.0102,139.0997,455371.0
2024-01-09 11:00:00,139.94,140.17,139.93,140.17,320143.0,139.0997,139.3283,139.0898,139.3283,320143.0
2024-01-09 11:10:00,140.17,140.5,140.12,140.47,387621.0,139.3283,139.6563,139.2786,139.6265,387621.0
2024-01-09 11:20:00,140.47,140.63,140.38,140.41,399752.0,139.6265,139.7856,139.5371,139.5669,399752.0
2024-01-09 11:30:00,140.41,140.59,140.31,140.58,296563.0,139.5669,139.7458,139.4675,139.7359,296563.0
2024-01-09 11:40:00,140.58,140.63,140.41,140.49,271698.0,139.7359,139.7856,139.5669,139.6464,271698.0
2024-01-09 11:50:00,140.49,140.97,140.48,140.96,437600.0,139.6464,140.1235,139.6365,140.1136,437600.0
2024-01-09 12:00:00,140.97,141.27,140.76,141.27,455693.0,140.1235,140.4217,139.9148,140.4217,455693.0
2024-01-09 12:10:00,141.27,141.29,141.0,141.05,338589.0,140.4217,140.4416,140.1533,140.203,338589.0
2024-01-09 12:20:00,141.06,141.36,141.05,141.29,290200.0,140.213,140.5112,140.203,140.4416,290200.0
2024-01-09 12:30:00,141.28,141.29,141.08,141.19,219051.0,140.4317,140.4416,140.2329,140.3422,219051.0
2024-01-09 12:40:00,141.19,141.28,140.98,141.03,261903.0,140.3422,140.4317,140.1335,140.1832,261903.0
2024-01-09 12:50:00,141.03,141.26,141.03,141.23,261509.0,140.1832,140.4118,140.1832,140.382,261509.0
2024-01-09 13:00:00,141.23,141.49,141.0,141.05,464605.0,140.382,140.6404,140.1533,140.203,464605.0
2024-01-09 13:10:00,141.04,141.25,141.03,141.19,260165.0,140.1931,140.4018,140.1832,140.3422,260165.0
2024-01-09 13:20:00,141.19,141.28,141.15,141.16,304874.0,140.3422,140.4317,140.3024,140.3124,304874.0
2024-01-09 13:30:00,141.15,141.16,140.77,140.92,608583.0,140.3024,140.3124,139.9247,140.0738,608583.0
2024-01-09 13:40:00,140.92,141.02,140.7,141.0,240179.0,140.0738,140.1732,139.8551,140.1533,240179.0
2024-01-09 13:50:00,140.99,141.2,140.88,140.94,258615.0,140.1434,140.3521,140.0341,140.0937,258615.0
2024-01-09 14:00:00,140.95,141.12,140.94,141.11,197100.0,140.1036,140.2726,140.0937,140.2627,197100.0
2024-01-09 14:10:00,141.11,141.11,140.73,140.81,241426.0,140.2627,140.2627,139.885,139.9645,241426.0
2024-01-09 14:20:00,140.82,140.91,140.73,140.82,191150.0,139.9744,140.0639,139.885,139.9744,191150.0
2024-01-09 14:30:00,140.83,140.98,140.7,140.78,200644.0,139.9844,140.1335,139.8551,139.9347,200644.0
2024-01-09 14:40:00,140.77,140.85,140.64,140.83,242676.0,139.9247,140.0042,139.7955,139.9844,242676.0
2024-01-09 14:50:00,140.84,140.87,140.6,140.72,219538.0,139.9943,140.0241,139.7557,139.875,219538.0
2024-01-09 15:00:00,140.72,140.73,140.4,140.47,342531.0,139.875,139.885,139.5569,139.6265,342531.0
2024-01-09 15:10:00,140.47,140.72,140.43,140.71,242543.0,139.6265,139.875,139.5868,139.8651,242543.0
2024-01-09 15:20:00,140.71,140.88,140.67,140.78,286714.0,139.8651,140.0341,139.8253,139.9347,286714.0
2024-01-09 15:30:00,140.77,140.84,140.7,140.75,319756.0,139.9247,139.9943,139.8551,139.9048,319756.0
2024-01-09 15:40:00,140.75,140.77,140.53,140.54,517212.0,139.9048,139.9247,139.6862,139.6961,517212.0
2024-01-09 15:50:00,140.55,141.03,140.41,140.93,1837310.0,139.706,140.1832,139.5669,140.0838,1837310.0
2024-01-10 09:30:00,141.0,142.1,140.91,141.89,1019482.0,140.1533,141.2467,140.0639,141.038,1019482.0
2024-01-10 09:40:00,141.9,142.48,141.63,141.73,731098.0,141.0479,141.6244,140.7796,140.8789,731098.0
2024-01-10 09:50:00,141.72,141.79,141.34,141.72,465585.0,140.869,140.9386,140.4913,140.869,465585.0
2024-01-10 10:00:00,141.74,141.78,140.99,141.31,460983.0,140.8889,140.9286,140.1434,140.4615,460983.0
2024-01-10 10:10:00,141.31,141.64,141.25,141.35,309437.0,140.4615,140.7895,140.4018,140.5012,309437.0
2024-01-10 10:20:00,141.34,141.54,141.26,141.48,263004.0,140.4913,140.6901,140.4118,140.6305,263004.0
2024-01-10 10:30:00,141.49,141.72,141.42,141.52,440644.0,140.6404,140.869,140.5708,140.6702,440644.0
2024-01-10 10:40:00,141.55,141.85,141.48,141.78,270326.0,140.7,140.9982,140.6305,140.9286,270326.0
2024-01-10 10:50:00,141.78,141.9,141.76,141.87,282913.0,140.9286,141.0479,140.9088,141.0181,282913.0
2024-01-10 11:00:00,141.88,142.04,141.83,141.92,266968.0,141.028,141.1871,140.9783,141.0678,266968.0
2024-01-10 11:10:00,141.92,141.92,141.68,141.83,301960.0,141.0678,141.0678,140.8292,140.9783,301960.0
2024-01-10 11:20:00,141.84,141.89,141.61,141.68,174808.0,140.9883,141.038,140.7597,140.8292,174808.0
2024-01-10 11:30:00,141.69,141.72,141.4,141.56,227562.0,140.8392,140.869,140.5509,140.71,227562.0
2024-01-10 11:40:00,141.56,141.89,141.55,141.79,157993.0,140.71,141.038,140.7,140.9386,157993.0
2024-01-10 11:50:00,141.8,141.85,141.6,141.73,173650.0,140.9485,140.9982,140.7497,140.8789,173650.0
2024-01-10 12:00:00,141.74,141.76,141.61,141.75,147331.0,140.8889,140.9088,140.7597,140.8988,147331.0
2024-01-10 12:10:00,141.75,141.85,141.67,141.84,159788.0,140.8988,140.9982,140.8193,140.9883,159788.0
2024-01-10 12:20:00,141.84,142.01,141.83,142.0,191871.0,140.9883,141.1573,140.9783,141.1473,191871.0
2024-01-10 12:30:00,142.0,142.15,141.98,142.13,219352.0,141.1473,141.2964,141.1274,141.2765,219352.0
2024-01-10 12:40:00,142.13,142.21,142.0,142.21,191625.0,141.2765,141.3561,141.1473,141.3561,191625.0
2024-01-10 12:50:00,142.21,142.3,142.16,142.25,237869.0,141.3561,141.4455,141.3064,141.3958,237869.0
2024-01-10 13:00:00,142.26,142.45,142.13,142.24,339456.0,141.4058,141.5946,141.2765,141.3859,339456.0
2024-01-10 13:10:00,142.23,142.52,142.17,142.5,331199.0,141.3759,141.6642,141.3163,141.6443,331199.0
2024-01-10 13:20:00,142.5,142.52,142.37,142.38,158033.0,141.6443,141.6642,141.5151,141.525,158033.0
2024-01-10 13:30:00,142.39,142.48,142.29,142.34,132933.0,141.535,141.6244,141.4356,141.4853,132933.0
2024-01-10 13:40:00,142.34,142.38,142.22,142.29,170986.0,141.4853,141.525,141.366,141.4356,170986.0
2024-01-10 13:50:00,142.29,142.4,142.26,142.35,178489.0,141.4356,141.5449,141.4058,141.4952,178489.0
2024-01-10 14:00:00,142.34,142.52,142.34,142.51,177756.0,141.4853,141.6642,141.4853,141.6543,177756.0
2024-01-10 14:10:00,142.52,143.0,142.51,142.95,583893.0,141.6642,142.1413,141.6543,142.0916,583893.0
2024-01-10 14:20:00,142.95,142.96,142.65,142.66,270305.0,142.0916,142.1016,141.7934,141.8034,270305.0
2024-01-10 14:30:00,142.65,142.68,142.51,142.55,266512.0,141.7934,141.8232,141.6543,141.694,266512.0
2024-01-10 14:40:00,142.55,142.73,142.51,142.72,224673.0,141.694,141.8729,141.6543,141.863,224673.0
2024-01-10 14:50:00,142.72,142.84,142.71,142.78,324928.0,141.863,141.9823,141.8531,141.9226,324928.0
2024-01-10 15:00:00,142.77,142.78,142.4,142.6,313883.0,141.9127,141.9226,141.5449,141.7437,313883.0
2024-01-10 15:10:00,142.59,142.59,142.25,142.44,357558.0,141.7338,141.7338,141.3958,141.5847,357558.0
2024-01-10 15:20:00,142.45,142.52,142.1,142.19,380799.0,141.5946,141.6642,141.2467,141.3362,380799.0
2024-01-10 15:30:00,142.19,142.23,142.09,142.17,269760.0,141.3362,141.3759,141.2368,141.3163,269760.0
2024-01-10 15:40:00,142.17,142.22,141.9,141.97,518373.0,141.3163,141.366,141.0479,141.1175,518373.0
2024-01-10 15:50:00,141.96,142.37,141.8,142.26,1271083.0,141.1076,141.5151,140.9485,141.4058,1271083.0
2024-01-11 09:30:00,143.49,145.22,143.24,144.06,2361428.0,142.6284,144.348,142.3799,143.195,2361428.0
2024-01-11 09:40:00,144.07,144.14,143.29,143.39,788299.0,143.2049,143.2745,142.4296,142.529,788299.0
2024-01-11 09:50:00,143.4,143.52,143.08,143.49,669337.0,142.5389,142.6582,142.2208,142.6284,669337.0
2024-01-11 10:00:00,143.49,143.58,142.4,142.53,714349.0,142.6284,142.7178,141.5449,141.6741,714349.0
2024-01-11 10:10:00,142.54,143.32,142.43,143.32,477134.0,141.6841,142.4594,141.5747,142.4594,477134.0
2024-01-11 10:20:00,143.32,143.4,143.03,143.12,356195.0,142.4594,142.5389,142.1711,142.2606,356195.0
2024-01-11 10:30:00,143.11,143.35,142.67,142.78,369730.0,142.2507,142.4892,141.8133,141.9226,369730.0
2024-01-11 10:40:00,142.79,142.9,142.42,142.48,302226.0,141.9326,142.0419,141.5648,141.6244,302226.0
2024-01-11 10:50:00,142.49,142.52,142.02,142.12,350067.0,141.6344,141.6642,141.1672,141.2666,350067.0
2024-01-11 11:00:00,142.11,142.27,141.95,141.97,328587.0,141.2567,141.4157,141.0976,141.1175,328587.0
2024-01-11 11:10:00,141.97,142.1,141.43,141.58,431733.0,141.1175,141.2467,140.5808,140.7299,431733.0
2024-01-11 11:20:00,141.56,141.75,141.37,141.5,395823.0,140.71,140.8988,140.5211,140.6503,395823.0
2024-01-11 11:30:00,141.5,141.52,141.23,141.26,231777.0,140.6503,140.6702,140.382,140.4118,231777.0
2024-01-11 11:40:00,141.27,141.45,141.08,141.41,338473.0,140.4217,140.6006,140.2329,140.5609,338473.0
2024-01-11 11:50:00,141.42,141.45,140.98,141.0,285799.0,140.5708,140.6006,140.1335,140.1533,285799.0
2024-01-11 12:00:00,141.01,141.27,140.83,141.11,392672.0,140.1633,140.4217,139.9844,140.2627,392672.0
2024-01-11 12:10:00,141.1,141.31,140.91,141.02,276778.0,140.2527,140.4615,140.0639,140.1732,276778.0
2024-01-11 12:20:00,141.01,141.1,140.65,140.69,319985.0,140.1633,140.2527,139.8054,139.8452,319985.0
2024-01-11 12:30:00,140.69,140.95,140.63,140.91,254952.0,139.8452,140.1036,139.7856,140.0639,254952.0
2024-01-11 12:40:00,140.92,141.15,140.92,141.02,239970.0,140.0738,140.3024,140.0738,140.1732,239970.0
2024-01-11 12:50:00,141.01,141.18,140.8,140.82,344728.0,140.1633,140.3323,139.9545,139.9744,344728.0
2024-01-11 13:00:00,140.81,141.08,140.8,140.97,394517.0,139.9645,140.2329,139.9545,140.1235,394517.0
2024-01-11 13:10:00,140.98,141.39,140.97,141.29,246336.0,140.1335,140.541,140.1235,140.4416,246336.0
2024-01-11 13:20:00,141.3,141.51,141.28,141.4,220358.0,140.4515,140.6603,140.4317,140.5509,220358.0
2024-01-11 13:30:00,141.41,141.65,141.37,141.59,200541.0,140.5609,140.7994,140.5211,140.7398,200541.0
2024-01-11 13:40:00,141.59,141.6,141.46,141.52,215484.0,140.7398,140.7497,140.6106,140.6702,215484.0
2024-01-11 13:50:00,141.53,141.79,141.42,141.72,378807.0,140.6802,140.9386,140.5708,140.869,378807.0
2024-01-11 14:00:00,141.73,141.89,141.56,141.57,285769.0,140.8789,141.038,140.71,140.7199,285769.0
2024-01-11 14:10:00,141.59,141.83,141.52,141.63,344295.0,140.7398,140.9783,140.6702,140.7796,344295.0
2024-01-11 14:20:00,141.63,141.93,141.59,141.89,352330.0,140.7796,141.0777,140.7398,141.038,352330.0
2024-01-11 14:30:00,141.9,142.06,141.82,141.9,251161.0,141.0479,141.207,140.9684,141.0479,251161.0
2024-01-11 14:40:00,141.9,142.16,141.9,142.15,274434.0,141.0479,141.3064,141.0479,141.2964,274434.0
2024-01-11 14:50:00,142.15,142.33,142.15,142.28,250831.0,141.2964,141.4753,141.2964,141.4256,250831.0
2024-01-11 15:00:00,142.29,142.31,141.85,141.91,423225.0,141.4356,141.4555,140.9982,141.0579,423225.0
2024-01-11 15:10:00,141.9,141.94,141.65,141.77,387281.0,141.0479,141.0877,140.7994,140.9187,387281.0
2024-01-11 15:20:00,141.79,142.01,141.74,141.9,244099.0,140.9386,141.1573,140.8889,141.0479,244099.0
2024-01-11 15:30:00,141.93,142.13,141.84,141.97,291774.0,141.0777,141.2765,140.9883,141.1175,291774.0
2024-01-11 15:40:00,141.96,142.14,141.89,142.08,305659.0,141.1076,141.2865,141.038,141.2268,305659.0
2024-01-11 15:50:00,142.07,142.16,141.65,142.08,1232609.0,141.2169,141.3064,140.7994,141.2268,1232609.0
2024-01-12 09:30:00,142.67,142.91,141.82,142.46,1103132.0,141.8133,142.0519,140.9684,141.6046,1103132.0
2024-01-12 09:40:00,142.46,142.91,142.35,142.53,534126.0,141.6046,142.0519,141.4952,141.6741,534126.0
2024-01-12 09:50:00,142.55,142.9,142.35,142.37,481374.0,141.694,142.0419,141.4952,141.5151,481374.0
2024-01-12 10:00:00,142.37,142.58,141.95,142.39,330335.0,141.5151,141.7238,141.0976,141.535,330335.0
2024-01-12 10:10:00,142.38,142.53,142.04,142.1,269422.0,141.525,141.6741,141.1871,141.2467,269422.0
2024-01-12 10:20:00,142.11,142.58,142.11,142.51,256989.0,141.2567,141.7238,141.2567,141.6543,256989.0
2024-01-12 10:30:00,142.53,142.65,142.34,142.4,305235.0,141.6741,141.7934,141.4853,141.5449,305235.0
2024-01-12 10:40:00,142.41,142.65,142.23,142.33,254343.0,141.5549,141.7934,141.3759,141.4753,254343.0
2024-01-12 10:50:00,142.33,142.62,142.16,142.61,192973.0,141.4753,141.7636,141.3064,141.7537,192973.0
2024-01-12 11:00:00,142.59,143.1,142.54,143.1,395747.0,141.7338,142.2407,141.6841,142.2407,395747.0
2024-01-12 11:10:00,143.1,143.18,142.87,142.94,359752.0,142.2407,142.3202,142.0121,142.0817,359752.0
2024-01-12 11:20:00,142.94,143.03,142.78,142.93,256778.0,142.0817,142.1711,141.9226,142.0717,256778.0
2024-01-12 11:30:00,142.95,143.03,142.51,142.73,311816.0,142.0916,142.1711,141.6543,141.8729,311816.0
2024-01-12 11:40:00,142.72,142.78,142.54,142.71,199403.0,141.863,141.9226,141.6841,141.8531,199403.0
2024-01-12 11:50:00,142.71,142.78,142.51,142.61,177382.0,141.8531,141.9226,141.6543,141.7537,177382.0
2024-01-12 12:00:00,142.62,142.69,142.49,142.61,141442.0,141.7636,141.8332,141.6344,141.7537,141442.0
2024-01-12 12:10:00,142.62,142.87,142.61,142.84,149643.0,141.7636,142.0121,141.7537,141.9823,149643.0
2024-01-12 12:20:00,142.83,142.92,142.65,142.8,149289.0,141.9723,142.0618,141.7934,141.9425,149289.0
2024-01-12 12:30:00,142.8,142.9,142.61,142.7,125636.0,141.9425,142.0419,141.7537,141.8431,125636.0
2024-01-12 12:40:00,142.7,142.88,142.67,142.85,129933.0,141.8431,142.022,141.8133,141.9922,129933.0
2024-01-12 12:50:00,142.84,143.04,142.83,142.95,162565.0,141.9823,142.1811,141.9723,142.0916,162565.0
2024-01-12 13:00:00,142.95,143.06,142.95,143.04,120741.0,142.0916,142.201,142.0916,142.1811,120741.0
2024-01-12 13:10:00,143.06,143.2,143.0,143.02,242319.0,142.201,142.3401,142.1413,142.1612,242319.0
2024-01-12 13:20:00,143.02,143.1,142.94,143.0,163531.0,142.1612,142.2407,142.0817,142.1413,163531.0
2024-01-12 13:30:00,143.0,143.08,142.91,143.03,82524.0,142.1413,142.2208,142.0519,142.1711,82524.0
2024-01-12 13:40:00,143.03,143.1,142.94,143.0,116236.0,142.1711,142.2407,142.0817,142.1413,116236.0
2024-01-12 13:50:00,143.0,143.03,142.88,142.96,141025.0,142.1413,142.1711,142.022,142.1016,141025.0
2024-01-12 14:00:00,142.96,143.05,142.93,143.03,143984.0,142.1016,142.191,142.0717,142.1711,143984.0
2024-01-12 14:10:00,143.03,143.13,143.01,143.03,121709.0,142.1711,142.2705,142.1513,142.1711,121709.0
2024-01-12 14:20:00,143.03,143.06,142.83,142.94,156774.0,142.1711,142.201,141.9723,142.0817,156774.0
2024-01-12 14:30:00,142.94,143.0,142.7,142.95,209854.0,142.0817,142.1413,141.8431,142.0916,209854.0
2024-01-12 14:40:00,142.96,142.99,142.83,142.89,95175.0,142.1016,142.1314,141.9723,142.032,95175.0
2024-01-12 14:50:00,142.89,142.95,142.77,142.79,119854.0,142.032,142.0916,141.9127,141.9326,119854.0
2024-01-12 15:00:00,142.79,142.79,142.65,142.7,160963.0,141.9326,141.9326,141.7934,141.8431,160963.0
2024-01-12 15:10:00,142.71,142.79,142.63,142.72,164480.0,141.8531,141.9326,141.7735,141.863,164480.0
2024-01-12 15:20:00,142.72,142.81,142.61,142.76,198469.0,141.863,141.9525,141.7537,141.9028,198469.0
2024-01-12 15:30:00,142.77,142.79,142.64,142.69,263908.0,141.9127,141.9326,141.7835,141.8332,263908.0
2024-01-12 15:40:00,142.69,142.8,142.57,142.77,286540.0,141.8332,141.9425,141.7139,141.9127,286540.0
2024-01-12 15:50:00,142.78,142.84,142.54,142.61,1091310.0,141.9226,141.9823,141.6841,141.7537,1091310.0
2024-01-16 09:30:00,142.01,144.35,141.8,143.49,1747895.0,141.1573,143.4832,140.9485,142.6284,1747895.0
2024-01-16 09:40:00,143.47,143.5,142.69,143.17,773674.0,142.6085,142.6383,141.8332,142.3103,773674.0
2024-01-16 09:50:00,143.17,143.62,143.01,143.48,676223.0,142.3103,142.7576,142.1513,142.6184,676223.0
2024-01-16 10:00:00,143.5,143.6,143.02,143.29,436784.0,142.6383,142.7377,142.1612,142.4296,436784.0
2024-01-16 10:10:00,143.29,143.48,143.09,143.43,395773.0,142.4296,142.6184,142.2308,142.5687,395773.0
2024-01-16 10:20:00,143.42,143.6,143.25,143.31,344159.0,142.5588,142.7377,142.3898,142.4495,344159.0
2024-01-16 10:30:00,143.31,143.61,142.95,143.11,351729.0,142.4495,142.7477,142.0916,142.2507,351729.0
2024-01-16 10:40:00,143.11,143.41,143.09,143.3,289050.0,142.2507,142.5489,142.2308,142.4395,289050.0
2024-01-16 10:50:00,143.31,143.38,143.03,143.03,210385.0,142.4495,142.519,142.1711,142.1711,210385.0
2024-01-16 11:00:00,143.04,143.11,142.33,142.88,632675.0,142.1811,142.2507,141.4753,142.022,632675.0
2024-01-16 11:10:00,142.88,143.03,142.54,142.97,328222.0,142.022,142.1711,141.6841,142.1115,328222.0
2024-01-16 11:20:00,142.99,143.09,142.71,142.75,235680.0,142.1314,142.2308,141.8531,141.8928,235680.0
2024-01-16 11:30:00,142.74,142.94,142.65,142.83,299395.0,141.8829,142.0817,141.7934,141.9723,299395.0
2024-01-16 11:40:00,142.82,142.94,142.62,142.72,182674.0,141.9624,142.0817,141.7636,141.863,182674.0
2024-01-16 11:50:00,142.73,142.73,142.38,142.44,201741.0,141.8729,141.8729,141.525,141.5847,201741.0
2024-01-16 12:00:00,142.43,142.55,142.18,142.29,278762.0,141.5747,141.694,141.3262,141.4356,278762.0
2024-01-16 12:10:00,142.29,142.46,142.16,142.18,275379.0,141.4356,141.6046,141.3064,141.3262,275379.0
2024-01-16 12:20:00,142.19,142.36,141.94,142.01,254910.0,141.3362,141.5052,141.0877,141.1573,254910.0
2024-01-16 12:30:00,142.0,142.21,141.86,142.14,245588.0,141.1473,141.3561,141.0082,141.2865,245588.0
2024-01-16 12:40:00,142.13,142.15,141.91,141.94,182557.0,141.2765,141.2964,141.0579,141.0877,182557.0
2024-01-16 12:50:00,141.92,142.03,141.74,141.79,201438.0,141.0678,141.1771,140.8889,140.9386,201438.0
2024-01-16 13:00:00,141.79,141.86,141.67,141.84,160728.0,140.9386,141.0082,140.8193,140.9883,160728.0
2024-01-16 13:10:00,141.84,142.24,141.8,142.14,290884.0,140.9883,141.3859,140.9485,141.2865,290884.0
2024-01-16 13:20:00,142.13,142.16,141.84,142.03,155750.0,141.2765,141.3064,140.9883,141.1771,155750.0
2024-01-16 13:30:00,142.03,142.11,141.9,141.94,173108.0,141.1771,141.2567,141.0479,141.0877,173108.0
2024-01-16 13:40:00,141.93,142.02,141.8,141.8,184565.0,141.0777,141.1672,140.9485,140.9485,184565.0
2024-01-16 13:50:00,141.79,141.85,141.66,141.76,150156.0,140.9386,140.9982,140.8094,140.9088,150156.0
2024-01-16 14:00:00,141.77,141.93,141.68,141.8,225442.0,140.9187,141.0777,140.8292,140.9485,225442.0
2024-01-16 14:10:00,141.81,141.83,141.45,141.48,177472.0,140.9585,140.9783,140.6006,140.6305,177472.0
2024-01-16 14:20:00,141.48,141.77,141.47,141.68,146859.0,140.6305,140.9187,140.6205,140.8292,146859.0
2024-01-16 14:30:00,141.71,141.86,141.64,141.84,210085.0,140.8591,141.0082,140.7895,140.9883,210085.0
2024-01-16 14:40:00,141.84,142.06,141.8,142.04,215719.0,140.9883,141.207,140.9485,141.1871,215719.0
2024-01-16 14:50:00,142.04,142.06,141.93,142.0,137673.0,141.1871,141.207,141.0777,141.1473,137673.0
2024-01-16 15:00:00,142.0,142.07,141.89,142.05,152805.0,141.1473,141.2169,141.038,141.197,152805.0
2024-01-16 15:10:00,142.05,142.19,142.01,142.14,175412.0,141.197,141.3362,141.1573,141.2865,175412.0
2024-01-16 15:20:00,142.14,142.17,141.98,141.99,188913.0,141.2865,141.3163,141.1274,141.1374,188913.0
2024-01-16 15:30:00,142.0,142.12,141.96,142.1,279610.0,141.1473,141.2666,141.1076,141.2467,279610.0
2024-01-16 15:40:00,142.09,142.18,142.02,142.07,379489.0,141.2368,141.3262,141.1672,141.2169,379489.0
2024-01-16 15:50:00,142.07,142.5,142.02,142.48,1102047.0,141.2169,141.6443,141.1672,141.6244,1102047.0
2024-01-17 09:30:00,141.34,141.84,140.37,140.6,1278562.0,140.4913,140.9883,139.5271,139.7557,1278562.0
2024-01-17 09:40:00,140.59,140.77,139.43,139.51,726510.0,139.7458,139.9247,138.5928,138.6723,726510.0
2024-01-17 09:50:00,139.51,139.86,139.26,139.37,651481.0,138.6723,139.0202,138.4238,138.5331,651481.0
2024-01-17 10:00:00,139.38,139.6,138.9,139.54,940796.0,138.5431,138.7617,138.0659,138.7021,940796.0
2024-01-17 10:10:00,139.54,139.97,139.48,139.95,525342.0,138.7021,139.1295,138.6425,139.1096,525342.0
2024-01-17 10:20:00,139.94,140.29,139.78,140.23,613057.0,139.0997,139.4476,138.9407,139.388,613057.0
2024-01-17 10:30:00,140.22,140.55,140.14,140.47,504123.0,139.378,139.706,139.2985,139.6265,504123.0
2024-01-17 10:40:00,140.46,140.55,140.22,140.37,228637.0,139.6166,139.706,139.378,139.5271,228637.0
2024-01-17 10:50:00,140.36,140.47,140.22,140.38,231245.0,139.5172,139.6265,139.378,139.5371,231245.0
2024-01-17 11:00:00,140.39,141.02,140.37,140.65,527654.0,139.547,140.1732,139.5271,139.8054,527654.0
2024-01-17 11:10:00,140.67,140.92,140.67,140.85,273759.0,139.8253,140.0738,139.8253,140.0042,273759.0
2024-01-17 11:20:00,140.85,141.02,140.81,140.91,203887.0,140.0042,140.1732,139.9645,140.0639,203887.0
2024-01-17 11:30:00,140.91,141.0,140.79,140.97,151173.0,140.0639,140.1533,139.9446,140.1235,151173.0
2024-01-17 11:40:00,140.97,141.11,140.86,140.92,222946.0,140.1235,140.2627,140.0142,140.0738,222946.0
2024-01-17 11:50:00,140.9,140.91,140.63,140.72,111454.0,140.0539,140.0639,139.7856,139.875,111454.0
2024-01-17 12:00:00,140.74,140.84,140.56,140.59,189943.0,139.8949,139.9943,139.716,139.7458,189943.0
2024-01-17 12:10:00,140.58,140.73,140.52,140.66,149259.0,139.7359,139.885,139.6762,139.8154,149259.0
2024-01-17 12:20:00,140.66,140.68,140.55,140.63,168816.0,139.8154,139.8353,139.706,139.7856,168816.0
2024-01-17 12:30:00,140.64,140.72,140.51,140.62,149330.0,139.7955,139.875,139.6663,139.7756,149330.0
2024-01-17 12:40:00,140.62,140.69,140.57,140.62,222052.0,139.7756,139.8452,139.7259,139.7756,222052.0
2024-01-17 12:50:00,140.63,140.99,140.63,140.94,204014.0,139.7856,140.1434,139.7856,140.0937,204014.0
2024-01-17 13:00:00,140.94,141.17,140.79,140.79,255364.0,140.0937,140.3223,139.9446,139.9446,255364.0
2024-01-17 13:10:00,140.79,140.8,140.35,140.44,243393.0,139.9446,139.9545,139.5072,139.5967,243393.0
2024-01-17 13:20:00,140.44,140.48,140.32,140.41,219371.0,139.5967,139.6365,139.4774,139.5669,219371.0
2024-01-17 13:30:00,140.42,140.42,140.25,140.31,162628.0,139.5768,139.5768,139.4078,139.4675,162628.0
2024-01-17 13:40:00,140.3,140.4,140.15,140.29,163250.0,139.4575,139.5569,139.3084,139.4476,163250.0
2024-01-17 13:50:00,140.29,140.48,140.29,140.4,156717.0,139.4476,139.6365,139.4476,139.5569,156717.0
2024-01-17 14:00:00,140.4,140.56,140.34,140.46,149644.0,139.5569,139.716,139.4973,139.6166,149644.0
2024-01-17 14:10:00,140.46,140.65,140.42,140.65,133977.0,139.6166,139.8054,139.5768,139.8054,133977.0
2024-01-17 14:20:00,140.64,140.94,140.62,140.89,189973.0,139.7955,140.0937,139.7756,140.044,189973.0
2024-01-17 14:30:00,140.91,140.98,140.77,140.78,122950.0,140.0639,140.1335,139.9247,139.9347,122950.0
2024-01-17 14:40:00,140.79,140.98,140.73,140.87,157777.0,139.9446,140.1335,139.885,140.0241,157777.0
2024-01-17 14:50:00,140.88,140.99,140.87,140.91,150107.0,140.0341,140.1434,140.0241,140.0639,150107.0
2024-01-17 15:00:00,140.91,140.99,140.79,140.94,221912.0,140.0639,140.1434,139.9446,140.0937,221912.0
2024-01-17 15:10:00,140.94,141.04,140.84,141.01,270432.0,140.0937,140.1931,139.9943,140.1633,270432.0
2024-01-17 15:20:00,141.0,141.05,140.92,141.03,316629.0,140.1533,140.203,140.0738,140.1832,316629.0
2024-01-17 15:30:00,141.03,141.32,141.01,141.17,362222.0,140.1832,140.4714,140.1633,140.3223,362222.0
2024-01-17 15:40:00,141.16,141.5,141.14,141.4,598022.0,140.3124,140.6503,140.2925,140.5509,598022.0
2024-01-17 15:50:00,141.4,141.62,141.4,141.47,1467232.0,140.5509,140.7696,140.5509,140.6205,1467232.0
2024-01-18 09:30:00,142.05,142.91,142.01,142.83,1233852.0,141.197,142.0519,141.1573,141.9723,1233852.0
2024-01-18 09:40:00,142.83,143.37,142.74,142.94,912715.0,141.9723,142.5091,141.8829,142.0817,912715.0
2024-01-18 09:50:00,142.94,143.07,142.61,142.81,450159.0,142.0817,142.2109,141.7537,141.9525,450159.0
2024-01-18 10:00:00,142.81,142.96,142.06,142.06,480905.0,141.9525,142.1016,141.207,141.207,480905.0
2024-01-18 10:10:00,142.07,142.31,141.99,142.01,640634.0,141.2169,141.4555,141.1374,141.1573,640634.0
2024-01-18 10:20:00,142.02,142.53,142.01,142.47,394485.0,141.1672,141.6741,141.1573,141.6145,394485.0
2024-01-18 10:30:00,142.48,142.96,142.32,142.91,401888.0,141.6244,142.1016,141.4654,142.0519,401888.0
2024-01-18 10:40:00,142.94,143.19,142.73,143.19,452273.0,142.0817,142.3302,141.8729,142.3302,452273.0
2024-01-18 10:50:00,143.18,143.44,142.99,143.44,675738.0,142.3202,142.5787,142.1314,142.5787,675738.0
2024-01-18 11:00:00,143.44,143.56,143.3,143.43,721427.0,142.5787,142.698,142.4395,142.5687,721427.0
2024-01-18 11:10:00,143.43,143.76,143.28,143.75,525193.0,142.5687,142.8968,142.4196,142.8868,525193.0
2024-01-18 11:20:00,143.75,143.96,143.54,143.94,482224.0,142.8868,143.0956,142.6781,143.0757,482224.0
2024-01-18 11:30:00,143.96,144.21,143.88,143.98,570505.0,143.0956,143.3441,143.016,143.1154,570505.0
2024-01-18 11:40:00,143.99,144.02,143.69,143.91,354039.0,143.1254,143.1552,142.8272,143.0459,354039.0
2024-01-18 11:50:00,143.91,144.01,143.69,143.76,323705.0,143.0459,143.1453,142.8272,142.8968,323705.0
2024-01-18 12:00:00,143.76,143.85,143.27,143.37,365537.0,142.8968,142.9862,142.4097,142.5091,365537.0
2024-01-18 12:10:00,143.36,143.49,143.17,143.3,384583.0,142.4992,142.6284,142.3103,142.4395,384583.0
2024-01-18 12:20:00,143.3,143.34,143.13,143.22,202290.0,142.4395,142.4793,142.2705,142.36,202290.0
2024-01-18 12:30:00,143.21,143.22,142.82,143.12,340045.0,142.3501,142.36,141.9624,142.2606,340045.0
2024-01-18 12:40:00,143.12,143.18,143.02,143.09,176045.0,142.2606,142.3202,142.1612,142.2308,176045.0
2024-01-18 12:50:00,143.09,143.11,142.82,142.88,164207.0,142.2308,142.2507,141.9624,142.022,164207.0
2024-01-18 13:00:00,142.88,142.88,142.59,142.84,217470.0,142.022,142.022,141.7338,141.9823,217470.0
2024-01-18 13:10:00,142.83,142.84,142.62,142.69,221185.0,141.9723,141.9823,141.7636,141.8332,221185.0
2024-01-18 13:20:00,142.69,142.83,142.61,142.7,174412.0,141.8332,141.9723,141.7537,141.8431,174412.0
2024-01-18 13:30:00,142.71,142.95,142.69,142.84,150241.0,141.8531,142.0916,141.8332,141.9823,150241.0
2024-01-18 13:40:00,142.84,143.17,142.78,142.98,204874.0,141.9823,142.3103,141.9226,142.1214,204874.0
2024-01-18 13:50:00,142.97,143.15,142.89,143.1,143772.0,142.1115,142.2904,142.032,142.2407,143772.0
2024-01-18 14:00:00,143.1,143.26,143.02,143.2,166590.0,142.2407,142.3998,142.1612,142.3401,166590.0
2024-01-18 14:10:00,143.19,143.51,143.19,143.49,228917.0,142.3302,142.6483,142.3302,142.6284,228917.0
2024-01-18 14:20:00,143.49,143.76,143.43,143.75,245465.0,142.6284,142.8968,142.5687,142.8868,245465.0
2024-01-18 14:30:00,143.75,144.0,143.65,143.92,484983.0,142.8868,143.1353,142.7874,143.0558,484983.0
2024-01-18 14:40:00,143.91,143.96,143.64,143.89,327022.0,143.0459,143.0956,142.7775,143.026,327022.0
2024-01-18 14:50:00,143.89,143.99,143.8,143.96,273210.0,143.026,143.1254,142.9365,143.0956,273210.0
2024-01-18 15:00:00,143.96,143.98,143.72,143.86,246504.0,143.0956,143.1154,142.857,142.9962,246504.0
2024-01-18 15:10:00,143.86,143.91,143.74,143.74,249554.0,142.9962,143.0459,142.8769,142.8769,249554.0
2024-01-18 15:20:00,143.74,143.82,143.54,143.67,318996.0,142.8769,142.9564,142.6781,142.8073,318996.0
2024-01-18 15:30:00,143.67,143.74,143.44,143.45,353600.0,142.8073,142.8769,142.5787,142.5886,353600.0
2024-01-18 15:40:00,143.46,143.59,143.33,143.37,505326.0,142.5986,142.7278,142.4693,142.5091,505326.0
2024-01-18 15:50:00,143.36,143.71,143.34,143.47,1439235.0,142.4992,142.8471,142.4793,142.6085,1439235.0
2024-01-19 09:30:00,144.74,145.35,144.38,145.08,3191342.0,143.8709,144.4772,143.513,144.2088,3191342.0
2024-01-19 09:40:00,145.07,145.71,144.96,145.06,753173.0,144.1989,144.8351,144.0896,144.189,753173.0
2024-01-19 09:50:00,145.04,145.48,144.97,145.22,422774.0,144.1691,144.6064,144.0995,144.348,422774.0
2024-01-19 10:00:00,145.23,145.49,145.05,145.06,631347.0,144.3579,144.6164,144.179,144.189,631347.0
2024-01-19 10:10:00,145.08,145.43,145.03,145.08,386982.0,144.2088,144.5567,144.1591,144.2088,386982.0
2024-01-19 10:20:00,145.08,145.21,144.91,145.12,339741.0,144.2088,144.3381,144.0399,144.2486,339741.0
2024-01-19 10:30:00,145.11,145.38,144.98,145.37,355797.0,144.2387,144.507,144.1094,144.4971,355797.0
2024-01-19 10:40:00,145.38,145.61,145.32,145.57,390174.0,144.507,144.7357,144.4474,144.6959,390174.0
2024-01-19 10:50:00,145.57,145.96,145.45,145.84,569960.0,144.6959,145.0835,144.5766,144.9643,569960.0
2024-01-19 11:00:00,145.83,146.2,145.7,146.04,590951.0,144.9543,145.3221,144.8251,145.1631,590951.0
2024-01-19 11:10:00,146.03,146.38,146.02,146.27,569251.0,145.1531,145.501,145.1432,145.3917,569251.0
2024-01-19 11:20:00,146.28,146.35,146.03,146.08,443115.0,145.4016,145.4712,145.1531,145.2028,443115.0
2024-01-19 11:30:00,146.08,146.12,145.66,145.69,517657.0,145.2028,145.2426,144.7854,144.8152,517657.0
2024-01-19 11:40:00,145.68,145.87,145.54,145.76,294222.0,144.8052,144.9941,144.6661,144.8848,294222.0
2024-01-19 11:50:00,145.77,145.87,145.64,145.73,213427.0,144.8947,144.9941,144.7655,144.8549,213427.0
2024-01-19 12:00:00,145.73,145.83,145.51,145.52,227402.0,144.8549,144.9543,144.6363,144.6462,227402.0
2024-01-19 12:10:00,145.52,145.53,145.3,145.52,284719.0,144.6462,144.6561,144.4275,144.6462,284719.0
2024-01-19 12:20:00,145.53,145.81,145.49,145.67,248909.0,144.6561,144.9345,144.6164,144.7953,248909.0
2024-01-19 12:30:00,145.68,145.92,145.15,145.75,1258256.0,144.8052,145.0438,144.2784,144.8748,1258256.0
2024-01-19 12:40:00,145.76,145.81,145.51,145.61,363763.0,144.8848,144.9345,144.6363,144.7357,363763.0
2024-01-19 12:50:00,145.61,145.86,145.57,145.75,290928.0,144.7357,144.9842,144.6959,144.8748,290928.0
2024-01-19 13:00:00,145.76,145.79,145.49,145.72,279137.0,144.8848,144.9146,144.6164,144.845,279137.0
2024-01-19 13:10:00,145.71,145.89,145.66,145.88,269897.0,144.8351,145.014,144.7854,145.004,269897.0
2024-01-19 13:20:00,145.89,146.01,145.75,145.75,222972.0,145.014,145.1332,144.8748,144.8748,222972.0
2024-01-19 13:30:00,145.75,145.97,145.7,145.76,560470.0,144.8748,145.0935,144.8251,144.8848,560470.0
2024-01-19 13:40:00,145.77,146.07,145.69,146.04,357835.0,144.8947,145.1929,144.8152,145.1631,357835.0
2024-01-19 13:50:00,146.04,146.25,145.98,146.21,263527.0,145.1631,145.3718,145.1034,145.332,263527.0
2024-01-19 14:00:00,146.21,146.24,146.05,146.18,304840.0,145.332,145.3619,145.173,145.3022,304840.0
2024-01-19 14:10:00,146.19,146.23,145.98,146.0,295940.0,145.3122,145.3519,145.1034,145.1233,295940.0
2024-01-19 14:20:00,146.0,146.13,145.75,145.81,485807.0,145.1233,145.2525,144.8748,144.9345,485807.0
2024-01-19 14:30:00,145.81,145.88,145.57,145.64,364676.0,144.9345,145.004,144.6959,144.7655,364676.0
2024-01-19 14:40:00,145.65,145.8,145.59,145.75,414079.0,144.7754,144.9245,144.7158,144.8748,414079.0
2024-01-19 14:50:00,145.75,146.01,145.71,145.99,346390.0,144.8748,145.1332,144.8351,145.1134,346390.0
2024-01-19 15:00:00,146.0,146.29,145.94,146.22,630372.0,145.1233,145.4116,145.0637,145.342,630372.0
2024-01-19 15:10:00,146.22,146.3,146.12,146.18,498551.0,145.342,145.4215,145.2426,145.3022,498551.0
2024-01-19 15:20:00,146.18,146.25,146.06,146.1,419001.0,145.3022,145.3718,145.1829,145.2227,419001.0
2024-01-19 15:30:00,146.1,146.15,146.01,146.12,522366.0,145.2227,145.2724,145.1332,145.2426,522366.0
2024-01-19 15:40:00,146.12,146.22,146.02,146.19,670998.0,145.2426,145.342,145.1432,145.3122,670998.0
2024-01-19 15:50:00,146.19,146.45,146.09,146.39,1753282.0,145.3122,145.5706,145.2128,145.511,1753282.0
2024-01-22 09:30:00,147.1,148.39,147.1,147.72,2505439.0,146.2167,147.499,146.2167,146.833,2505439.0
2024-01-22 09:40:00,147.71,147.99,147.42,147.86,873910.0,146.823,147.1014,146.5348,146.9721,873910.0
2024-01-22 09:50:00,147.86,148.36,147.83,147.92,736972.0,146.9721,147.4691,146.9423,147.0318,736972.0
2024-01-22 10:00:00,147.91,148.06,147.48,147.84,846364.0,147.0218,147.1709,146.5944,146.9523,846364.0
2024-01-22 10:10:00,147.84,147.95,147.72,147.75,626664.0,146.9523,147.0616,146.833,146.8628,626664.0
2024-01-22 10:20:00,147.77,147.78,147.11,147.17,637517.0,146.8827,146.8926,146.2266,146.2863,637517.0
2024-01-22 10:30:00,147.17,147.38,146.81,147.38,805140.0,146.2863,146.495,145.9284,146.495,805140.0
2024-01-22 10:40:00,147.38,147.41,147.06,147.37,638442.0,146.495,146.5248,146.1769,146.4851,638442.0
2024-01-22 10:50:00,147.38,147.46,146.98,147.01,659939.0,146.495,146.5745,146.0974,146.1272,659939.0
2024-01-22 11:00:00,147.02,147.29,146.98,147.17,385650.0,146.1372,146.4056,146.0974,146.2863,385650.0
2024-01-22 11:10:00,147.18,147.22,146.88,146.96,326776.0,146.2962,146.336,145.998,146.0775,326776.0
2024-01-22 11:20:00,146.97,147.25,146.94,147.21,211582.0,146.0875,146.3658,146.0577,146.326,211582.0
2024-01-22 11:30:00,147.22,147.31,147.08,147.1,274846.0,146.336,146.4254,146.1968,146.2167,274846.0
2024-01-22 11:40:00,147.1,147.11,146.91,147.03,299290.0,146.2167,146.2266,146.0278,146.1471,299290.0
2024-01-22 11:50:00,147.02,147.15,146.97,147.04,270503.0,146.1372,146.2664,146.0875,146.1571,270503.0
2024-01-22 12:00:00,147.05,147.06,146.63,146.67,378939.0,146.167,146.1769,145.7495,145.7893,378939.0
2024-01-22 12:10:00,146.67,146.84,146.58,146.77,210907.0,145.7893,145.9583,145.6998,145.8887,210907.0
2024-01-22 12:20:00,146.77,146.8,146.63,146.71,169652.0,145.8887,145.9185,145.7495,145.829,169652.0
2024-01-22 12:30:00,146.73,146.93,146.67,146.85,186054.0,145.8489,146.0477,145.7893,145.9682,186054.0
2024-01-22 12:40:00,146.85,147.12,146.81,147.05,206322.0,145.9682,146.2366,145.9284,146.167,206322.0
2024-01-22 12:50:00,147.05,147.22,146.94,147.03,309707.0,146.167,146.336,146.0577,146.1471,309707.0
2024-01-22 13:00:00,147.03,147.03,146.78,146.78,216231.0,146.1471,146.1471,145.8986,145.8986,216231.0
2024-01-22 13:10:00,146.79,146.93,146.73,146.76,165948.0,145.9086,146.0477,145.8489,145.8787,165948.0
2024-01-22 13:20:00,146.76,146.87,146.59,146.6,332667.0,145.8787,145.9881,145.7098,145.7197,332667.0
2024-01-22 13:30:00,146.6,146.98,146.58,146.94,173999.0,145.7197,146.0974,145.6998,146.0577,173999.0
2024-01-22 13:40:00,146.94,147.0,146.85,146.93,134692.0,146.0577,146.1173,145.9682,146.0477,134692.0
2024-01-22 13:50:00,146.92,147.02,146.88,146.94,154865.0,146.0378,146.1372,145.998,146.0577,154865.0
2024-01-22 14:00:00,146.95,147.01,146.87,146.92,125054.0,146.0676,146.1272,145.9881,146.0378,125054.0
2024-01-22 14:10:00,146.91,146.95,146.68,146.69,201673.0,146.0278,146.0676,145.7992,145.8092,201673.0
2024-01-22 14:20:00,146.69,146.9,146.63,146.88,199959.0,145.8092,146.0179,145.7495,145.998,199959.0
2024-01-22 14:30:00,146.89,146.97,146.66,146.87,521572.0,146.008,146.0875,145.7793,145.9881,521572.0
2024-01-22 14:40:00,146.88,146.9,146.73,146.78,219166.0,145.998,146.0179,145.8489,145.8986,219166.0
2024-01-22 14:50:00,146.78,146.85,146.71,146.84,198471.0,145.8986,145.9682,145.829,145.9583,198471.0
2024-01-22 15:00:00,146.85,146.88,146.63,146.76,290480.0,145.9682,145.998,145.7495,145.8787,290480.0
2024-01-22 15:10:00,146.75,146.82,146.69,146.72,178748.0,145.8688,145.9384,145.8092,145.839,178748.0
2024-01-22 15:20:00,146.72,146.77,146.58,146.71,210984.0,145.839,145.8887,145.6998,145.829,210984.0
2024-01-22 15:30:00,146.71,146.8,146.58,146.59,348565.0,145.829,145.9185,145.6998,145.7098,348565.0
2024-01-22 15:40:00,146.59,146.65,146.23,146.26,595384.0,145.7098,145.7694,145.3519,145.3817,595384.0
2024-01-22 15:50:00,146.26,146.32,145.84,145.96,2450383.0,145.3817,145.4414,144.9643,145.0835,2450383.0
2024-01-23 09:30:00,146.06,146.75,145.5,146.47,1008454.0,145.1829,145.8688,144.6263,145.5905,1008454.0
2024-01-23 09:40:00,146.47,146.71,146.19,146.43,534439.0,145.5905,145.829,145.3122,145.5507,534439.0
2024-01-23 09:50:00,146.39,146.6,146.23,146.41,506185.0,145.511,145.7197,145.3519,145.5308,506185.0
2024-01-23 10:00:00,146.41,146.75,146.29,146.71,290725.0,145.5308,145.8688,145.4116,145.829,290725.0
2024-01-23 10:10:00,146.7,146.86,146.5,146.71,341018.0,145.8191,145.9781,145.6203,145.829,341018.0
2024-01-23 10:20:00,146.71,146.95,146.48,146.94,373175.0,145.829,146.0676,145.6004,146.0577,373175.0
2024-01-23 10:30:00,146.93,146.99,146.73,146.99,332570.0,146.0477,146.1074,145.8489,146.1074,332570.0
2024-01-23 10:40:00,146.99,147.15,146.89,147.02,395371.0,146.1074,146.2664,146.008,146.1372,395371.0
2024-01-23 10:50:00,147.02,147.09,146.52,146.54,365826.0,146.1372,146.2068,145.6402,145.6601,365826.0
2024-01-23 11:00:00,146.53,146.55,146.4,146.46,361594.0,145.6501,145.67,145.5209,145.5805,361594.0
2024-01-23 11:10:00,146.46,146.55,146.09,146.28,304540.0,145.5805,145.67,145.2128,145.4016,304540.0
2024-01-23 11:20:00,146.29,146.39,146.17,146.2,278124.0,145.4116,145.511,145.2923,145.3221,278124.0
2024-01-23 11:30:00,146.19,146.28,146.06,146.15,233916.0,145.3122,145.4016,145.1829,145.2724,233916.0
2024-01-23 11:40:00,146.15,146.41,146.09,146.32,293420.0,145.2724,145.5308,145.2128,145.4414,293420.0
2024-01-23 11:50:00,146.33,146.51,146.33,146.44,192847.0,145.4513,145.6302,145.4513,145.5607,192847.0
2024-01-23 12:00:00,146.43,146.49,146.29,146.46,232470.0,145.5507,145.6104,145.4116,145.5805,232470.0
2024-01-23 12:10:00,146.46,146.49,146.29,146.38,178845.0,145.5805,145.6104,145.4116,145.501,178845.0
2024-01-23 12:20:00,146.37,146.39,146.23,146.34,222168.0,145.4911,145.511,145.3519,145.4613,222168.0
2024-01-23 12:30:00,146.33,146.35,146.15,146.22,171942.0,145.4513,145.4712,145.2724,145.342,171942.0
2024-01-23 12:40:00,146.22,146.29,146.16,146.28,155349.0,145.342,145.4116,145.2823,145.4016,155349.0
2024-01-23 12:50:00,146.27,146.52,146.26,146.47,287068.0,145.3917,145.6402,145.3817,145.5905,287068.0
2024-01-23 13:00:00,146.48,146.71,146.43,146.62,269078.0,145.6004,145.829,145.5507,145.7396,269078.0
2024-01-23 13:10:00,146.62,146.78,146.59,146.72,193939.0,145.7396,145.8986,145.7098,145.839,193939.0
2024-01-23 13:20:00,146.72,146.79,146.58,146.59,307942.0,145.839,145.9086,145.6998,145.7098,307942.0
2024-01-23 13:30:00,146.6,146.62,146.48,146.52,193091.0,145.7197,145.7396,145.6004,145.6402,193091.0
2024-01-23 13:40:00,146.51,146.61,146.46,146.6,185314.0,145.6302,145.7296,145.5805,145.7197,185314.0
2024-01-23 13:50:00,146.61,146.69,146.51,146.62,163670.0,145.7296,145.8092,145.6302,145.7396,163670.0
2024-01-23 14:00:00,146.63,146.68,146.44,146.49,170995.0,145.7495,145.7992,145.5607,145.6104,170995.0
2024-01-23 14:10:00,146.48,146.61,146.37,146.46,147720.0,145.6004,145.7296,145.4911,145.5805,147720.0
2024-01-23 14:20:00,146.45,146.52,146.4,146.51,149808.0,145.5706,145.6402,145.5209,145.6302,149808.0
2024-01-23 14:30:00,146.51,146.58,146.39,146.5,175105.0,145.6302,145.6998,145.511,145.6203,175105.0
2024-01-23 14:40:00,146.51,146.68,146.49,146.61,193664.0,145.6302,145.7992,145.6104,145.7296,193664.0
2024-01-23 14:50:00,146.61,146.64,146.56,146.56,162656.0,145.7296,145.7595,145.6799,145.6799,162656.0
2024-01-23 15:00:00,146.57,146.75,146.56,146.67,205115.0,145.6899,145.8688,145.6799,145.7893,205115.0
2024-01-23 15:10:00,146.67,146.86,146.64,146.71,246919.0,145.7893,145.9781,145.7595,145.829,246919.0
2024-01-23 15:20:00,146.71,146.74,146.62,146.72,265489.0,145.829,145.8589,145.7396,145.839,265489.0
2024-01-23 15:30:00,146.72,146.9,146.7,146.81,338842.0,145.839,146.0179,145.8191,145.9284,338842.0
2024-01-23 15:40:00,146.8,146.95,146.76,146.85,491464.0,145.9185,146.0676,145.8787,145.9682,491464.0
2024-01-23 15:50:00,146.84,147.19,146.82,147.05,1106877.0,145.9583,146.3062,145.9384,146.167,1106877.0
2024-01-24 09:30:00,148.54,149.34,148.1,148.35,1482805.0,147.6481,148.4433,147.2107,147.4592,1482805.0
2024-01-24 09:40:00,148.36,148.82,148.32,148.68,590574.0,147.4691,147.9264,147.4294,147.7872,590574.0
2024-01-24 09:50:00,148.69,149.15,148.68,148.79,535573.0,147.7972,148.2544,147.7872,147.8966,535573.0
2024-01-24 10:00:00,148.81,149.1,148.51,149.06,525160.0,147.9164,148.2047,147.6182,148.1649,525160.0
2024-01-24 10:10:00,149.07,149.53,148.94,149.34,643142.0,148.1749,148.6321,148.0457,148.4433,643142.0
2024-01-24 10:20:00,149.35,149.67,149.17,149.65,552473.0,148.4532,148.7713,148.2743,148.7514,552473.0
2024-01-24 10:30:00,149.66,149.75,149.35,149.52,391470.0,148.7613,148.8508,148.4532,148.6222,391470.0
2024-01-24 10:40:00,149.54,149.82,149.48,149.79,477199.0,148.6421,148.9204,148.5824,148.8906,477199.0
2024-01-24 10:50:00,149.79,149.83,149.51,149.74,494298.0,148.8906,148.9303,148.6122,148.8409,494298.0
2024-01-24 11:00:00,149.74,149.86,149.11,149.25,789530.0,148.8409,148.9601,148.2146,148.3538,789530.0
2024-01-24 11:10:00,149.26,149.3,148.94,149.1,464799.0,148.3637,148.4035,148.0457,148.2047,464799.0
2024-01-24 11:20:00,149.1,149.24,148.95,148.99,343636.0,148.2047,148.3439,148.0556,148.0954,343636.0
2024-01-24 11:30:00,149.0,149.02,148.78,148.94,290054.0,148.1053,148.1252,147.8866,148.0457,290054.0
2024-01-24 11:40:00,148.94,149.05,148.83,149.01,433722.0,148.0457,148.155,147.9363,148.1152,433722.0
2024-01-24 11:50:00,149.02,149.28,148.94,149.19,345378.0,148.1252,148.3836,148.0457,148.2942,345378.0
2024-01-24 12:00:00,149.19,149.29,149.0,149.22,321186.0,148.2942,148.3936,148.1053,148.324,321186.0
2024-01-24 12:10:00,149.22,149.3,149.04,149.24,242023.0,148.324,148.4035,148.1451,148.3439,242023.0
2024-01-24 12:20:00,149.24,149.41,149.14,149.32,216297.0,148.3439,148.5128,148.2445,148.4234,216297.0
2024-01-24 12:30:00,149.33,149.47,149.2,149.34,238943.0,148.4333,148.5725,148.3041,148.4433,238943.0
2024-01-24 12:40:00,149.34,149.37,149.19,149.34,175864.0,148.4433,148.4731,148.2942,148.4433,175864.0
2024-01-24 12:50:00,149.35,149.48,149.26,149.47,280295.0,148.4532,148.5824,148.3637,148.5725,280295.0
2024-01-24 13:00:00,149.47,149.47,149.1,149.22,423505.0,148.5725,148.5725,148.2047,148.324,423505.0
2024-01-24 13:10:00,149.22,149.3,149.05,149.2,327579.0,148.324,148.4035,148.155,148.3041,327579.0
2024-01-24 13:20:00,149.2,149.54,149.19,149.44,385954.0,148.3041,148.6421,148.2942,148.5427,385954.0
2024-01-24 13:30:00,149.45,149.47,149.16,149.17,270659.0,148.5526,148.5725,148.2643,148.2743,270659.0
2024-01-24 13:40:00,149.16,149.27,149.05,149.19,259006.0,148.2643,148.3737,148.155,148.2942,259006.0
2024-01-24 13:50:00,149.19,149.2,148.99,149.08,191106.0,148.2942,148.3041,148.0954,148.1848,191106.0
2024-01-24 14:00:00,149.08,149.24,149.07,149.16,279089.0,148.1848,148.3439,148.1749,148.2643,279089.0
2024-01-24 14:10:00,149.16,149.2,148.96,149.04,298124.0,148.2643,148.3041,148.0655,148.1451,298124.0
2024-01-24 14:20:00,149.06,149.07,148.84,148.98,416187.0,148.1649,148.1749,147.9463,148.0854,416187.0
2024-01-24 14:30:00,148.97,149.03,148.84,148.98,304502.0,148.0755,148.1351,147.9463,148.0854,304502.0
2024-01-24 14:40:00,148.99,149.21,148.97,149.16,380602.0,148.0954,148.314,148.0755,148.2643,380602.0
2024-01-24 14:50:00,149.16,149.23,148.91,149.03,297348.0,148.2643,148.3339,148.0158,148.1351,297348.0
2024-01-24 15:00:00,149.03,149.12,148.93,149.05,207232.0,148.1351,148.2246,148.0357,148.155,207232.0
2024-01-24 15:10:00,149.07,149.07,148.56,148.58,389142.0,148.1749,148.1749,147.6679,147.6878,389142.0
2024-01-24 15:20:00,148.59,148.81,148.57,148.73,297464.0,147.6978,147.9164,147.6779,147.8369,297464.0
2024-01-24 15:30:00,148.74,148.92,148.7,148.89,253165.0,147.8469,148.0258,147.8071,147.996,253165.0
2024-01-24 15:40:00,148.88,148.94,148.65,148.66,387321.0,147.986,148.0457,147.7574,147.7673,387321.0
2024-01-24 15:50:00,148.65,148.79,148.51,148.7,1204022.0,147.7574,147.8966,147.6182,147.8071,1204022.0
2024-01-25 09:30:00,150.03,150.73,149.54,150.19,1707939.0,149.1291,149.8249,148.6421,149.2881,1707939.0
2024-01-25 09:40:00,150.16,150.41,149.85,150.37,620817.0,149.2583,149.5068,148.9502,149.4671,620817.0
2024-01-25 09:50:00,150.38,150.81,150.3,150.47,603577.0,149.477,149.9044,149.3975,149.5665,603577.0
2024-01-25 10:00:00,150.47,151.09,150.34,151.06,679928.0,149.5665,150.1827,149.4372,150.1529,679928.0
2024-01-25 10:10:00,151.06,151.64,150.89,151.64,824276.0,150.1529,150.7294,149.9839,150.7294,824276.0
2024-01-25 10:20:00,151.64,152.15,151.61,151.83,825404.0,150.7294,151.2364,150.6996,150.9183,825404.0
2024-01-25 10:30:00,151.83,151.95,151.61,151.73,552839.0,150.9183,151.0376,150.6996,150.8189,552839.0
2024-01-25 10:40:00,151.74,152.55,151.67,152.37,762551.0,150.8288,151.634,150.7593,151.4551,762551.0
2024-01-25 10:50:00,152.37,152.91,152.1,152.78,882940.0,151.4551,151.9918,151.1867,151.8626,882940.0
2024-01-25 11:00:00,152.77,152.97,152.48,152.96,675865.0,151.8527,152.0515,151.5644,152.0415,675865.0
2024-01-25 11:10:00,152.96,152.99,152.55,152.81,600354.0,152.0415,152.0713,151.634,151.8924,600354.0
2024-01-25 11:20:00,152.82,152.99,152.74,152.76,450392.0,151.9024,152.0713,151.8228,151.8427,450392.0
2024-01-25 11:30:00,152.77,152.94,152.63,152.84,371252.0,151.8527,152.0216,151.7135,151.9222,371252.0
2024-01-25 11:40:00,152.84,152.95,152.71,152.94,287882.0,151.9222,152.0316,151.793,152.0216,287882.0
2024-01-25 11:50:00,152.94,153.05,152.53,152.77,516806.0,152.0216,152.131,151.6141,151.8527,516806.0
2024-01-25 12:00:00,152.77,152.94,152.44,152.54,479588.0,151.8527,152.0216,151.5246,151.624,479588.0
2024-01-25 12:10:00,152.54,152.7,152.25,152.26,464666.0,151.624,151.7831,151.3358,151.3457,464666.0
2024-01-25 12:20:00,152.28,152.38,152.14,152.16,281801.0,151.3656,151.465,151.2264,151.2463,281801.0
2024-01-25 12:30:00,152.17,152.24,151.76,151.84,437501.0,151.2563,151.3258,150.8487,150.9282,437501.0
2024-01-25 12:40:00,151.83,152.07,151.75,151.78,306770.0,150.9183,151.1569,150.8388,150.8686,306770.0
2024-01-25 12:50:00,151.78,151.82,151.52,151.73,289963.0,150.8686,150.9084,150.6102,150.8189,289963.0
2024-01-25 13:00:00,151.73,152.16,151.67,151.92,319556.0,150.8189,151.2463,150.7593,151.0078,319556.0
2024-01-25 13:10:00,151.91,152.12,151.56,151.59,402645.0,150.9978,151.2066,150.6499,150.6797,402645.0
2024-01-25 13:20:00,151.58,151.71,151.31,151.38,467508.0,150.6698,150.799,150.4014,150.471,467508.0
2024-01-25 13:30:00,151.38,151.38,151.06,151.1,360261.0,150.471,150.471,150.1529,150.1927,360261.0
2024-01-25 13:40:00,151.1,151.75,151.1,151.65,347087.0,150.1927,150.8388,150.1927,150.7394,347087.0
2024-01-25 13:50:00,151.65,151.66,151.14,151.23,236738.0,150.7394,150.7493,150.2324,150.3219,236738.0
2024-01-25 14:00:00,151.23,151.25,151.01,151.13,286938.0,150.3219,150.3418,150.1032,150.2225,286938.0
2024-01-25 14:10:00,151.13,151.34,151.11,151.3,331977.0,150.2225,150.4312,150.2026,150.3915,331977.0
2024-01-25 14:20:00,151.3,151.4,151.15,151.4,198837.0,150.3915,150.4909,150.2424,150.4909,198837.0
2024-01-25 14:30:00,151.4,151.43,151.16,151.21,175569.0,150.4909,150.5207,150.2523,150.302,175569.0
2024-01-25 14:40:00,151.23,151.39,151.19,151.26,160265.0,150.3219,150.4809,150.2821,150.3517,160265.0
2024-01-25 14:50:00,151.26,151.76,151.19,151.75,232020.0,150.3517,150.8487,150.2821,150.8388,232020.0
2024-01-25 15:00:00,151.75,151.78,151.56,151.69,305777.0,150.8388,150.8686,150.6499,150.7791,305777.0
2024-01-25 15:10:00,151.69,151.69,151.44,151.65,241384.0,150.7791,150.7791,150.5306,150.7394,241384.0
2024-01-25 15:20:00,151.64,151.7,151.27,151.33,322507.0,150.7294,150.7891,150.3617,150.4213,322507.0
2024-01-25 15:30:00,151.34,151.57,151.26,151.37,375645.0,150.4312,150.6599,150.3517,150.4611,375645.0
2024-01-25 15:40:00,151.37,151.67,151.26,151.62,488950.0,150.4611,150.7593,150.3517,150.7096,488950.0
2024-01-25 15:50:00,151.63,151.94,151.46,151.91,1652485.0,150.7195,151.0276,150.5505,150.9978,1652485.0
2024-01-26 09:30:00,151.12,152.28,151.01,151.75,1108443.0,150.2126,151.3656,150.1032,150.8388,1108443.0
2024-01-26 09:40:00,151.71,151.84,151.38,151.57,492095.0,150.799,150.9282,150.471,150.6599,492095.0
2024-01-26 09:50:00,151.56,152.0,151.55,151.91,485249.0,150.6499,151.0873,150.64,150.9978,485249.0
2024-01-26 10:00:00,151.9,152.02,151.37,151.43,498126.0,150.9879,151.1072,150.4611,150.5207,498126.0
2024-01-26 10:10:00,151.44,151.6,151.26,151.46,367080.0,150.5306,150.6897,150.3517,150.5505,367080.0
2024-01-26 10:20:00,151.46,152.04,151.43,152.0,359884.0,150.5505,151.127,150.5207,151.0873,359884.0
2024-01-26 10:30:00,152.0,152.3,151.88,152.09,278700.0,151.0873,151.3855,150.968,151.1767,278700.0
2024-01-26 10:40:00,152.09,152.22,151.97,152.11,209089.0,151.1767,151.306,151.0575,151.1966,209089.0
2024-01-26 10:50:00,152.1,152.19,151.94,152.05,207469.0,151.1867,151.2761,151.0276,151.137,207469.0
2024-01-26 11:00:00,152.04,152.42,151.97,152.39,337776.0,151.127,151.5048,151.0575,151.4749,337776.0
2024-01-26 11:10:00,152.38,152.43,152.01,152.06,266087.0,151.465,151.5147,151.0972,151.1469,266087.0
2024-01-26 11:20:00,152.06,152.17,151.98,152.0,194428.0,151.1469,151.2563,151.0674,151.0873,194428.0
2024-01-26 11:30:00,151.99,152.11,151.78,151.84,215243.0,151.0773,151.1966,150.8686,150.9282,215243.0
2024-01-26 11:40:00,151.84,152.06,151.73,152.06,287803.0,150.9282,151.1469,150.8189,151.1469,287803.0
2024-01-26 11:50:00,152.06,152.16,151.98,152.11,541511.0,151.1469,151.2463,151.0674,151.1966,541511.0
2024-01-26 12:00:00,152.11,152.45,152.05,152.32,571378.0,151.1966,151.5346,151.137,151.4054,571378.0
2024-01-26 12:10:00,152.31,152.54,152.16,152.43,425414.0,151.3954,151.624,151.2463,151.5147,425414.0
2024-01-26 12:20:00,152.42,152.43,152.02,152.19,285752.0,151.5048,151.5147,151.1072,151.2761,285752.0
2024-01-26 12:30:00,152.19,152.19,151.58,151.74,367436.0,151.2761,151.2761,150.6698,150.8288,367436.0
2024-01-26 12:40:00,151.74,151.84,151.52,151.55,224244.0,150.8288,150.9282,150.6102,150.64,224244.0
2024-01-26 12:50:00,151.54,151.69,151.5,151.56,199419.0,150.63,150.7791,150.5903,150.6499,199419.0
2024-01-26 13:00:00,151.55,151.84,151.5,151.82,255827.0,150.64,150.9282,150.5903,150.9084,255827.0
2024-01-26 13:10:00,151.81,151.85,151.6,151.67,220068.0,150.8984,150.9382,150.6897,150.7593,220068.0
2024-01-26 13:20:00,151.67,151.93,151.64,151.84,170336.0,150.7593,151.0177,150.7294,150.9282,170336.0
2024-01-26 13:30:00,151.84,151.97,151.8,151.9,164640.0,150.9282,151.0575,150.8885,150.9879,164640.0
2024-01-26 13:40:00,151.9,151.9,151.64,151.8,209647.0,150.9879,150.9879,150.7294,150.8885,209647.0
2024-01-26 13:50:00,151.8,151.94,151.75,151.89,157406.0,150.8885,151.0276,150.8388,150.9779,157406.0
2024-01-26 14:00:00,151.89,152.04,151.81,151.87,186766.0,150.9779,151.127,150.8984,150.9581,186766.0
2024-01-26 14:10:00,151.87,151.91,151.77,151.78,174216.0,150.9581,150.9978,150.8587,150.8686,174216.0
2024-01-26 14:20:00,151.77,151.81,151.66,151.73,158644.0,150.8587,150.8984,150.7493,150.8189,158644.0
2024-01-26 14:30:00,151.72,151.82,151.58,151.77,164442.0,150.809,150.9084,150.6698,150.8587,164442.0
2024-01-26 14:40:00,151.77,151.88,151.75,151.78,216784.0,150.8587,150.968,150.8388,150.8686,216784.0
2024-01-26 14:50:00,151.77,151.92,151.65,151.7,229699.0,150.8587,151.0078,150.7394,150.7891,229699.0
2024-01-26 15:00:00,151.7,151.86,151.65,151.83,211782.0,150.7891,150.9481,150.7394,150.9183,211782.0
2024-01-26 15:10:00,151.83,151.93,151.75,151.93,261023.0,150.9183,151.0177,150.8388,151.0177,261023.0
2024-01-26 15:20:00,151.93,152.0,151.76,151.84,368134.0,151.0177,151.0873,150.8487,150.9282,368134.0
2024-01-26 15:30:00,151.83,151.87,151.74,151.8,296531.0,150.9183,150.9581,150.8288,150.8885,296531.0
2024-01-26 15:40:00,151.81,152.17,151.75,152.15,559585.0,150.8984,151.2563,150.8388,151.2364,559585.0
2024-01-26 15:50:00,152.16,152.42,152.0,152.17,2420948.0,151.2463,151.5048,151.0873,151.2563,2420948.0
2024-01-29 09:30:00,152.06,152.34,151.43,152.16,1442211.0,151.1469,151.4252,150.5207,151.2463,1442211.0
2024-01-29 09:40:00,152.14,152.84,152.09,152.7,903300.0,151.2264,151.9222,151.1767,151.7831,903300.0
2024-01-29 09:50:00,152.71,152.82,152.1,152.2,678273.0,151.793,151.9024,151.1867,151.2861,678273.0
2024-01-29 10:00:00,152.2,152.41,151.61,151.64,601733.0,151.2861,151.4948,150.6996,150.7294,601733.0
2024-01-29 10:10:00,151.64,152.28,151.64,151.96,389067.0,150.7294,151.3656,150.7294,151.0475,389067.0
2024-01-29 10:20:00,151.97,152.14,151.75,151.9,335084.0,151.0575,151.2264,150.8388,150.9879,335084.0
2024-01-29 10:30:00,151.91,152.22,151.7,151.8,436938.0,150.9978,151.306,150.7891,150.8885,436938.0
2024-01-29 10:40:00,151.8,151.86,151.49,151.57,422429.0,150.8885,150.9481,150.5803,150.6599,422429.0
2024-01-29 10:50:00,151.55,151.83,151.53,151.63,353877.0,150.64,150.9183,150.6201,150.7195,353877.0
2024-01-29 11:00:00,151.62,151.73,151.49,151.55,239906.0,150.7096,150.8189,150.5803,150.64,239906.0
2024-01-29 11:10:00,151.55,152.1,151.55,152.05,326374.0,150.64,151.1867,150.64,151.137,326374.0
2024-01-29 11:20:00,152.06,152.19,151.92,152.12,238668.0,151.1469,151.2761,151.0078,151.2066,238668.0
2024-01-29 11:30:00,152.12,152.18,151.98,152.02,207490.0,151.2066,151.2662,151.0674,151.1072,207490.0
2024-01-29 11:40:00,152.04,152.18,152.01,152.09,214747.0,151.127,151.2662,151.0972,151.1767,214747.0
2024-01-29 11:50:00,152.09,152.3,152.04,152.14,307467.0,151.1767,151.3855,151.127,151.2264,307467.0
2024-01-29 12:00:00,152.14,152.19,151.86,151.96,424738.0,151.2264,151.2761,150.9481,151.0475,424738.0
2024-01-29 12:10:00,151.97,152.08,151.94,152.0,219361.0,151.0575,151.1668,151.0276,151.0873,219361.0
2024-01-29 12:20:00,152.01,152.37,151.97,152.23,236296.0,151.0972,151.4551,151.0575,151.3159,236296.0
2024-01-29 12:30:00,152.24,152.62,152.23,152.59,337518.0,151.3258,151.7036,151.3159,151.6737,337518.0
2024-01-29 12:40:00,152.59,152.65,152.34,152.47,343244.0,151.6737,151.7334,151.4252,151.5545,343244.0
2024-01-29 12:50:00,152.48,152.66,152.47,152.57,252628.0,151.5644,151.7433,151.5545,151.6539,252628.0
2024-01-29 13:00:00,152.57,152.6,152.44,152.53,161346.0,151.6539,151.6837,151.5246,151.6141,161346.0
2024-01-29 13:10:00,152.53,152.57,152.42,152.52,152850.0,151.6141,151.6539,151.5048,151.6042,152850.0
2024-01-29 13:20:00,152.51,152.63,152.48,152.61,186088.0,151.5942,151.7135,151.5644,151.6936,186088.0
2024-01-29 13:30:00,152.62,152.66,152.45,152.59,250015.0,151.7036,151.7433,151.5346,151.6737,250015.0
2024-01-29 13:40:00,152.59,152.69,152.56,152.6,182195.0,151.6737,151.7731,151.6439,151.6837,182195.0
2024-01-29 13:50:00,152.6,152.63,152.5,152.58,181450.0,151.6837,151.7135,151.5843,151.6638,181450.0
2024-01-29 14:00:00,152.58,152.63,152.47,152.61,256474.0,151.6638,151.7135,151.5545,151.6936,256474.0
2024-01-29 14:10:00,152.61,152.83,152.58,152.7,221009.0,151.6936,151.9123,151.6638,151.7831,221009.0
2024-01-29 14:20:00,152.69,152.78,152.66,152.74,165334.0,151.7731,151.8626,151.7433,151.8228,165334.0
2024-01-29 14:30:00,152.74,152.94,152.66,152.94,235531.0,151.8228,152.0216,151.7433,152.0216,235531.0
2024-01-29 14:40:00,152.95,153.02,152.89,152.89,354133.0,152.0316,152.1012,151.9719,151.9719,354133.0
2024-01-29 14:50:00,152.89,153.11,152.87,153.1,229154.0,151.9719,152.1906,151.9521,152.1807,229154.0
2024-01-29 15:00:00,153.11,153.49,153.1,153.34,509900.0,152.1906,152.5683,152.1807,152.4192,509900.0
2024-01-29 15:10:00,153.34,153.72,153.33,153.72,315041.0,152.4192,152.797,152.4093,152.797,315041.0
2024-01-29 15:20:00,153.72,153.78,153.44,153.52,398477.0,152.797,152.8566,152.5186,152.5982,398477.0
2024-01-29 15:30:00,153.53,153.73,153.38,153.45,334029.0,152.6081,152.8069,152.459,152.5286,334029.0
2024-01-29 15:40:00,153.44,153.51,153.32,153.49,425957.0,152.5186,152.5882,152.3994,152.5683,425957.0
2024-01-29 15:50:00,153.49,153.65,153.35,153.56,1293253.0,152.5683,152.7274,152.4292,152.6379,1293253.0
2024-01-30 09:30:00,152.8,153.23,152.55,153.14,1698844.0,151.8825,152.3099,151.634,152.2204,1698844.0
2024-01-30 09:40:00,153.12,153.62,153.08,153.4,816844.0,152.2006,152.6976,152.1608,152.4789,816844.0
2024-01-30 09:50:00,153.4,153.49,152.99,153.11,531809.0,152.4789,152.5683,152.0713,152.1906,531809.0
2024-01-30 10:00:00,153.09,153.09,152.39,152.5,619219.0,152.1707,152.1707,151.4749,151.5843,619219.0
2024-01-30 10:10:00,152.5,153.05,152.49,152.83,659234.0,151.5843,152.131,151.5743,151.9123,659234.0
2024-01-30 10:20:00,152.83,153.12,152.81,153.04,418892.0,151.9123,152.2006,151.8924,152.121,418892.0
2024-01-30 10:30:00,153.03,153.2,152.87,152.91,396809.0,152.1111,152.2801,151.9521,151.9918,396809.0
2024-01-30 10:40:00,152.9,152.91,152.55,152.7,413607.0,151.9819,151.9918,151.634,151.7831,413607.0
2024-01-30 10:50:00,152.71,152.79,152.5,152.75,362345.0,151.793,151.8725,151.5843,151.8328,362345.0
2024-01-30 11:00:00,152.74,153.13,152.5,152.59,570176.0,151.8228,152.2105,151.5843,151.6737,570176.0
2024-01-30 11:10:00,152.59,152.7,152.37,152.47,373833.0,151.6737,151.7831,151.4551,151.5545,373833.0
2024-01-30 11:20:00,152.47,152.69,152.35,152.52,312858.0,151.5545,151.7731,151.4352,151.6042,312858.0
2024-01-30 11:30:00,152.52,152.63,152.37,152.42,267260.0,151.6042,151.7135,151.4551,151.5048,267260.0
2024-01-30 11:40:00,152.42,152.52,152.33,152.34,309532.0,151.5048,151.6042,151.4153,151.4252,309532.0
2024-01-30 11:50:00,152.34,152.44,152.23,152.28,318446.0,151.4252,151.5246,151.3159,151.3656,318446.0
2024-01-30 12:00:00,152.28,152.33,152.09,152.29,318989.0,151.3656,151.4153,151.1767,151.3755,318989.0
2024-01-30 12:10:00,152.28,152.32,151.89,151.96,543095.0,151.3656,151.4054,150.9779,151.0475,543095.0
2024-01-30 12:20:00,151.95,152.06,151.59,151.63,465132.0,151.0376,151.1469,150.6797,150.7195,465132.0
2024-01-30 12:30:00,151.62,152.2,151.6,152.18,470956.0,150.7096,151.2861,150.6897,151.2662,470956.0
2024-01-30 12:40:00,152.18,152.46,152.11,152.45,396788.0,151.2662,151.5445,151.1966,151.5346,396788.0
2024-01-30 12:50:00,152.45,152.45,152.08,152.22,320268.0,151.5346,151.5346,151.1668,151.306,320268.0
2024-01-30 13:00:00,152.22,152.26,152.0,152.19,301362.0,151.306,151.3457,151.0873,151.2761,301362.0
2024-01-30 13:10:00,152.19,152.35,152.15,152.21,228885.0,151.2761,151.4352,151.2364,151.296,228885.0
2024-01-30 13:20:00,152.2,152.28,152.13,152.2,237933.0,151.2861,151.3656,151.2165,151.2861,237933.0
2024-01-30 13:30:00,152.21,152.3,152.15,152.17,234528.0,151.296,151.3855,151.2364,151.2563,234528.0
2024-01-30 13:40:00,152.18,152.19,151.97,152.01,242814.0,151.2662,151.2761,151.0575,151.0972,242814.0
2024-01-30 13:50:00,152.0,152.09,151.85,152.03,280221.0,151.0873,151.1767,150.9382,151.1171,280221.0
2024-01-30 14:00:00,152.02,152.08,151.79,151.92,208241.0,151.1072,151.1668,150.8785,151.0078,208241.0
2024-01-30 14:10:00,151.92,152.0,151.78,151.97,237715.0,151.0078,151.0873,150.8686,151.0575,237715.0
2024-01-30 14:20:00,151.97,152.24,151.95,152.16,337058.0,151.0575,151.3258,151.0376,151.2463,337058.0
2024-01-30 14:30:00,152.16,152.21,151.98,152.03,316848.0,151.2463,151.296,151.0674,151.1171,316848.0
2024-01-30 14:40:00,152.04,152.17,152.0,152.15,275421.0,151.127,151.2563,151.0873,151.2364,275421.0
2024-01-30 14:50:00,152.16,152.17,151.92,151.93,350200.0,151.2463,151.2563,151.0078,151.0177,350200.0
2024-01-30 15:00:00,151.92,151.99,151.76,151.8,435808.0,151.0078,151.0773,150.8487,150.8885,435808.0
2024-01-30 15:10:00,151.8,151.93,151.77,151.92,492336.0,150.8885,151.0177,150.8587,151.0078,492336.0
2024-01-30 15:20:00,151.92,152.1,151.9,152.02,476212.0,151.0078,151.1867,150.9879,151.1072,476212.0
2024-01-30 15:30:00,152.02,152.03,151.72,151.83,710825.0,151.1072,151.1171,150.809,150.9183,710825.0
2024-01-30 15:40:00,151.83,151.87,151.65,151.67,888108.0,150.9183,150.9581,150.7394,150.7593,888108.0
2024-01-30 15:50:00,151.67,151.71,151.18,151.27,2480753.0,150.7593,150.799,150.2722,150.3617,2480753.0
2024-01-31 09:30:00,143.62,144.0,141.84,142.21,6450414.0,142.7576,143.1353,140.9883,141.3561,6450414.0
2024-01-31 09:40:00,142.18,142.29,141.02,141.36,3718862.0,141.3262,141.4356,140.1732,140.5112,3718862.0
2024-01-31 09:50:00,141.37,143.0,141.36,142.85,2572853.0,140.5211,142.1413,140.5112,141.9922,2572853.0
2024-01-31 10:00:00,142.84,142.94,142.34,142.56,1692562.0,141.9823,142.0817,141.4853,141.704,1692562.0
2024-01-31 10:10:00,142.56,142.6,141.75,142.08,1699751.0,141.704,141.7437,140.8988,141.2268,1699751.0
2024-01-31 10:20:00,142.1,142.39,141.87,142.03,1156272.0,141.2467,141.535,141.0181,141.1771,1156272.0
2024-01-31 10:30:00,142.03,142.17,141.53,141.66,1088802.0,141.1771,141.3163,140.6802,140.8094,1088802.0
2024-01-31 10:40:00,141.66,141.95,141.51,141.6,1256731.0,140.8094,141.0976,140.6603,140.7497,1256731.0
2024-01-31 10:50:00,141.61,141.71,141.25,141.64,1097030.0,140.7597,140.8591,140.4018,140.7895,1097030.0
2024-01-31 11:00:00,141.65,142.0,141.65,141.89,702960.0,140.7994,141.1473,140.7994,141.038,702960.0
2024-01-31 11:10:00,141.9,142.15,141.88,142.04,908986.0,141.0479,141.2964,141.028,141.1871,908986.0
2024-01-31 11:20:00,142.03,142.19,141.81,142.03,766205.0,141.1771,141.3362,140.9585,141.1771,766205.0
2024-01-31 11:30:00,142.03,142.4,141.97,142.13,904155.0,141.1771,141.5449,141.1175,141.2765,904155.0
2024-01-31 11:40:00,142.13,142.24,141.83,141.86,751927.0,141.2765,141.3859,140.9783,141.0082,751927.0
2024-01-31 11:50:00,141.86,141.92,141.33,141.72,975381.0,141.0082,141.0678,140.4814,140.869,975381.0
2024-01-31 12:00:00,141.72,142.0,141.64,141.93,581298.0,140.869,141.1473,140.7895,141.0777,581298.0
2024-01-31 12:10:00,141.93,141.99,141.59,141.64,925767.0,141.0777,141.1374,140.7398,140.7895,925767.0
2024-01-31 12:20:00,141.65,141.7,141.08,141.15,1126867.0,140.7994,140.8491,140.2329,140.3024,1126867.0
2024-01-31 12:30:00,141.15,141.29,140.71,140.88,1259370.0,140.3024,140.4416,139.8651,140.0341,1259370.0
2024-01-31 12:40:00,140.86,141.14,140.85,140.92,595119.0,140.0142,140.2925,140.0042,140.0738,595119.0
2024-01-31 12:50:00,140.92,141.09,140.73,141.05,799064.0,140.0738,140.2428,139.885,140.203,799064.0
2024-01-31 13:00:00,141.05,141.41,140.96,141.4,617746.0,140.203,140.5609,140.1136,140.5509,617746.0
2024-01-31 13:10:00,141.41,141.52,141.28,141.42,571203.0,140.5609,140.6702,140.4317,140.5708,571203.0
2024-01-31 13:20:00,141.41,141.55,141.31,141.39,579743.0,140.5609,140.7,140.4615,140.541,579743.0
2024-01-31 13:30:00,141.39,141.82,141.37,141.61,576841.0,140.541,140.9684,140.5211,140.7597,576841.0
2024-01-31 13:40:00,141.61,142.13,141.58,142.13,594042.0,140.7597,141.2765,140.7299,141.2765,594042.0
2024-01-31 13:50:00,142.14,142.18,141.78,141.82,600184.0,141.2865,141.3262,140.9286,140.9684,600184.0
2024-01-31 14:00:00,141.81,141.96,141.19,141.47,717740.0,140.9585,141.1076,140.3422,140.6205,717740.0
2024-01-31 14:10:00,141.47,141.81,141.3,141.32,535681.0,140.6205,140.9585,140.4515,140.4714,535681.0
2024-01-31 14:20:00,141.31,141.56,141.27,141.44,342037.0,140.4615,140.71,140.4217,140.5907,342037.0
2024-01-31 14:30:00,141.44,142.09,141.29,142.03,727035.0,140.5907,141.2368,140.4416,141.1771,727035.0
2024-01-31 14:40:00,142.03,142.37,141.94,142.22,1213092.0,141.1771,141.5151,141.0877,141.366,1213092.0
2024-01-31 14:50:00,142.22,142.28,141.47,141.48,901580.0,141.366,141.4256,140.6205,140.6305,901580.0
2024-01-31 15:00:00,141.49,141.55,140.74,141.07,1162462.0,140.6404,140.7,139.8949,140.2229,1162462.0
2024-01-31 15:10:00,141.07,141.23,140.85,140.95,804051.0,140.2229,140.382,140.0042,140.1036,804051.0
2024-01-31 15:20:00,140.95,141.32,140.74,140.75,1211888.0,140.1036,140.4714,139.8949,139.9048,1211888.0
2024-01-31 15:30:00,140.74,140.77,140.29,140.39,1363908.0,139.8949,139.9247,139.4476,139.547,1363908.0
2024-01-31 15:40:00,140.39,140.51,140.24,140.39,1395890.0,139.547,139.6663,139.3979,139.547,1395890.0
2024-01-31 15:50:00,140.4,140.47,139.87,140.03,3712487.0,139.5569,139.6265,139.0301,139.1892,3712487.0
2024-02-01 09:30:00,142.05,143.06,141.67,141.79,3572547.0,141.197,142.201,140.8193,140.9386,3572547.0
2024-02-01 09:40:00,141.79,142.1,141.4,141.93,1714931.0,140.9386,141.2467,140.5509,141.0777,1714931.0
2024-02-01 09:50:00,141.94,142.48,141.54,142.44,1027884.0,141.0877,141.6244,140.6901,141.5847,1027884.0
2024-02-01 10:00:00,142.45,142.5,141.88,142.11,1133674.0,141.5946,141.6443,141.028,141.2567,1133674.0
2024-02-01 10:10:00,142.12,142.2,141.68,141.91,764499.0,141.2666,141.3461,140.8292,141.0579,764499.0
2024-02-01 10:20:00,141.9,142.0,141.66,141.84,664963.0,141.0479,141.1473,140.8094,140.9883,664963.0
2024-02-01 10:30:00,141.84,141.88,141.48,141.85,721489.0,140.9883,141.028,140.6305,140.9982,721489.0
2024-02-01 10:40:00,141.84,142.58,141.62,142.53,790471.0,140.9883,141.7238,140.7696,141.6741,790471.0
2024-02-01 10:50:00,142.51,142.54,142.12,142.14,627690.0,141.6543,141.6841,141.2666,141.2865,627690.0
2024-02-01 11:00:00,142.13,142.44,142.06,142.42,589412.0,141.2765,141.5847,141.207,141.5648,589412.0
2024-02-01 11:10:00,142.42,142.46,141.9,141.91,910146.0,141.5648,141.6046,141.0479,141.0579,910146.0
2024-02-01 11:20:00,141.92,142.06,141.5,141.58,532659.0,141.0678,141.207,140.6503,140.7299,532659.0
2024-02-01 11:30:00,141.59,141.74,141.43,141.6,398273.0,140.7398,140.8889,140.5808,140.7497,398273.0
2024-02-01 11:40:00,141.6,141.68,141.46,141.52,394734.0,140.7497,140.8292,140.6106,140.6702,394734.0
2024-02-01 11:50:00,141.52,141.62,141.25,141.44,334978.0,140.6702,140.7696,140.4018,140.5907,334978.0
2024-02-01 12:00:00,141.45,141.73,141.26,141.66,355808.0,140.6006,140.8789,140.4118,140.8094,355808.0
2024-02-01 12:10:00,141.66,141.84,141.5,141.52,390590.0,140.8094,140.9883,140.6503,140.6702,390590.0
2024-02-01 12:20:00,141.53,141.55,141.14,141.15,330711.0,140.6802,140.7,140.2925,140.3024,330711.0
2024-02-01 12:30:00,141.14,141.23,140.84,141.11,509604.0,140.2925,140.382,139.9943,140.2627,509604.0
2024-02-01 12:40:00,141.11,141.44,140.91,141.42,415176.0,140.2627,140.5907,140.0639,140.5708,415176.0
2024-02-01 12:50:00,141.42,141.89,141.41,141.58,450037.0,140.5708,141.038,140.5609,140.7299,450037.0
2024-02-01 13:00:00,141.58,141.62,141.09,141.16,353125.0,140.7299,140.7696,140.2428,140.3124,353125.0
2024-02-01 13:10:00,141.15,141.5,141.1,141.4,248033.0,140.3024,140.6503,140.2527,140.5509,248033.0
2024-02-01 13:20:00,141.4,141.42,141.11,141.21,236960.0,140.5509,140.5708,140.2627,140.3621,236960.0
2024-02-01 13:30:00,141.21,141.42,140.83,140.89,334564.0,140.3621,140.5708,139.9844,140.044,334564.0
2024-02-01 13:40:00,140.89,141.08,140.79,141.02,276904.0,140.044,140.2329,139.9446,140.1732,276904.0
2024-02-01 13:50:00,141.01,141.17,140.88,140.94,347262.0,140.1633,140.3223,140.0341,140.0937,347262.0
2024-02-01 14:00:00,140.95,141.29,140.85,141.28,288320.0,140.1036,140.4416,140.0042,140.4317,288320.0
2024-02-01 14:10:00,141.28,141.42,141.16,141.32,265042.0,140.4317,140.5708,140.3124,140.4714,265042.0
2024-02-01 14:20:00,141.33,141.39,141.2,141.28,233464.0,140.4814,140.541,140.3521,140.4317,233464.0
2024-02-01 14:30:00,141.28,141.44,141.18,141.42,255002.0,140.4317,140.5907,140.3323,140.5708,255002.0
2024-02-01 14:40:00,141.42,141.76,141.4,141.46,302675.0,140.5708,140.9088,140.5509,140.6106,302675.0
2024-02-01 14:50:00,141.44,141.83,141.43,141.77,284122.0,140.5907,140.9783,140.5808,140.9187,284122.0
2024-02-01 15:00:00,141.77,141.86,141.6,141.75,316624.0,140.9187,141.0082,140.7497,140.8988,316624.0
2024-02-01 15:10:00,141.76,141.78,141.48,141.66,358843.0,140.9088,140.9286,140.6305,140.8094,358843.0
2024-02-01 15:20:00,141.66,141.7,141.5,141.62,413163.0,140.8094,140.8491,140.6503,140.7696,413163.0
2024-02-01 15:30:00,141.62,141.7,141.51,141.59,450293.0,140.7696,140.8491,140.6603,140.7398,450293.0
2024-02-01 15:40:00,141.59,141.66,141.07,141.09,835688.0,140.7398,140.8094,140.2229,140.2428,835688.0
2024-02-01 15:50:00,141.09,141.27,140.84,141.17,1471323.0,140.2428,140.4217,139.9943,140.3223,1471323.0
2024-02-02 09:30:00,139.23,139.73,136.5,138.83,5920563.0,138.394,138.891,135.6804,137.9964,5920563.0
2024-02-02 09:40:00,138.83,139.05,137.36,137.53,3808529.0,137.9964,138.215,136.5352,136.7042,3808529.0
2024-02-02 09:50:00,137.55,138.11,136.88,137.98,3486451.0,136.724,137.2807,136.0581,137.1515,3486451.0
2024-02-02 10:00:00,138.02,138.31,137.49,138.12,1843009.0,137.1912,137.4795,136.6644,137.2906,1843009.0
2024-02-02 10:10:00,138.13,139.1,137.99,138.74,1402966.0,137.3006,138.2647,137.1614,137.9069,1402966.0
2024-02-02 10:20:00,138.73,138.8,138.21,138.4,1126458.0,137.897,137.9665,137.3801,137.5689,1126458.0
2024-02-02 10:30:00,138.4,138.74,137.99,138.71,1057053.0,137.5689,137.9069,137.1614,137.8771,1057053.0
2024-02-02 10:40:00,138.72,139.87,138.71,139.68,1377451.0,137.887,139.0301,137.8771,138.8413,1377451.0
2024-02-02 10:50:00,139.69,139.81,139.28,139.38,1080682.0,138.8512,138.9705,138.4437,138.5431,1080682.0
2024-02-02 11:00:00,139.38,139.76,138.91,139.74,768825.0,138.5431,138.9208,138.0759,138.9009,768825.0
2024-02-02 11:10:00,139.75,140.26,139.65,140.17,1026000.0,138.9108,139.4178,138.8114,139.3283,1026000.0
2024-02-02 11:20:00,140.17,140.2,139.54,139.6,773135.0,139.3283,139.3581,138.7021,138.7617,773135.0
2024-02-02 11:30:00,139.6,140.27,139.59,139.83,838294.0,138.7617,139.4277,138.7518,138.9904,838294.0
2024-02-02 11:40:00,139.84,140.06,139.72,139.81,785044.0,139.0003,139.219,138.881,138.9705,785044.0
2024-02-02 11:50:00,139.81,140.58,139.78,140.56,900767.0,138.9705,139.7359,138.9407,139.716,900767.0
2024-02-02 12:00:00,140.57,140.93,140.55,140.7,878491.0,139.7259,140.0838,139.706,139.8551,878491.0
2024-02-02 12:10:00,140.7,140.87,140.56,140.61,679424.0,139.8551,140.0241,139.716,139.7657,679424.0
2024-02-02 12:20:00,140.61,140.87,140.51,140.85,616619.0,139.7657,140.0241,139.6663,140.0042,616619.0
2024-02-02 12:30:00,140.86,141.4,140.85,141.18,942169.0,140.0142,140.5509,140.0042,140.3323,942169.0
2024-02-02 12:40:00,141.16,141.28,140.25,140.48,954810.0,140.3124,140.4317,139.4078,139.6365,954810.0
2024-02-02 12:50:00,140.49,140.59,140.36,140.5,421489.0,139.6464,139.7458,139.5172,139.6563,421489.0
2024-02-02 13:00:00,140.5,140.69,140.43,140.54,439097.0,139.6563,139.8452,139.5868,139.6961,439097.0
2024-02-02 13:10:00,140.54,140.7,140.35,140.58,401352.0,139.6961,139.8551,139.5072,139.7359,401352.0
2024-02-02 13:20:00,140.59,140.72,140.26,140.39,454407.0,139.7458,139.875,139.4178,139.547,454407.0
2024-02-02 13:30:00,140.4,140.68,140.32,140.52,445469.0,139.5569,139.8353,139.4774,139.6762,445469.0
2024-02-02 13:40:00,140.53,140.67,140.47,140.65,358475.0,139.6862,139.8253,139.6265,139.8054,358475.0
2024-02-02 13:50:00,140.65,140.8,140.61,140.76,318280.0,139.8054,139.9545,139.7657,139.9148,318280.0
2024-02-02 14:00:00,140.76,141.29,140.76,141.29,542851.0,139.9148,140.4416,139.9148,140.4416,542851.0
2024-02-02 14:10:00,141.28,141.49,141.2,141.4,466113.0,140.4317,140.6404,140.3521,140.5509,466113.0
2024-02-02 14:20:00,141.39,141.56,141.23,141.38,565714.0,140.541,140.71,140.382,140.5311,565714.0
2024-02-02 14:30:00,141.39,142.05,141.34,141.93,913480.0,140.541,141.197,140.4913,141.0777,913480.0
2024-02-02 14:40:00,141.93,142.1,141.85,142.06,726135.0,141.0777,141.2467,140.9982,141.207,726135.0
2024-02-02 14:50:00,142.05,142.12,141.61,141.79,727449.0,141.197,141.2666,140.7597,140.9386,727449.0
2024-02-02 15:00:00,141.79,142.04,141.55,142.03,569769.0,140.9386,141.1871,140.7,141.1771,569769.0
2024-02-02 15:10:00,142.03,142.1,141.81,142.04,702586.0,141.1771,141.2467,140.9585,141.1871,702586.0
2024-02-02 15:20:00,142.03,142.15,141.83,142.06,674140.0,141.1771,141.2964,140.9783,141.207,674140.0
2024-02-02 15:30:00,142.06,142.2,141.93,142.19,847178.0,141.207,141.3461,141.0777,141.3362,847178.0
2024-02-02 15:40:00,142.19,142.5,142.18,142.42,1169687.0,141.3362,141.6443,141.3262,141.5648,1169687.0
2024-02-02 15:50:00,142.41,142.62,142.03,142.37,3416124.0,141.5549,141.7636,141.1771,141.5151,3416124.0
2024-02-05 09:30:00,142.82,144.85,142.78,144.72,3371163.0,141.9624,143.9802,141.9226,143.851,3371163.0
2024-02-05 09:40:00,144.73,144.93,144.12,144.61,1523175.0,143.8609,144.0597,143.2546,143.7417,1523175.0
2024-02-05 09:50:00,144.61,145.22,144.44,144.84,1450962.0,143.7417,144.348,143.5727,143.9703,1450962.0
2024-02-05 10:00:00,144.83,145.28,144.5,144.87,1376687.0,143.9603,144.4076,143.6323,144.0001,1376687.0
2024-02-05 10:10:00,144.88,145.47,144.86,144.99,1490133.0,144.01,144.5965,143.9902,144.1194,1490133.0
2024-02-05 10:20:00,145.0,145.01,144.36,144.43,1017596.0,144.1293,144.1393,143.4932,143.5627,1017596.0
2024-02-05 10:30:00,144.43,144.43,143.66,143.82,1002068.0,143.5627,143.5627,142.7974,142.9564,1002068.0
2024-02-05 10:40:00,143.82,143.84,143.35,143.66,797653.0,142.9564,142.9763,142.4892,142.7974,797653.0
2024-02-05 10:50:00,143.66,143.84,143.41,143.72,588111.0,142.7974,142.9763,142.5489,142.857,588111.0
2024-02-05 11:00:00,143.71,143.87,143.45,143.75,448024.0,142.8471,143.0061,142.5886,142.8868,448024.0
2024-02-05 11:10:00,143.75,143.78,143.5,143.6,441972.0,142.8868,142.9166,142.6383,142.7377,441972.0
2024-02-05 11:20:00,143.61,143.73,143.25,143.31,512474.0,142.7477,142.8669,142.3898,142.4495,512474.0
2024-02-05 11:30:00,143.31,143.65,143.31,143.59,355034.0,142.4495,142.7874,142.4495,142.7278,355034.0
2024-02-05 11:40:00,143.59,143.6,143.35,143.52,411112.0,142.7278,142.7377,142.4892,142.6582,411112.0
2024-02-05 11:50:00,143.52,143.83,143.47,143.6,434163.0,142.6582,142.9663,142.6085,142.7377,434163.0
2024-02-05 12:00:00,143.6,143.63,143.38,143.51,401023.0,142.7377,142.7675,142.519,142.6483,401023.0
2024-02-05 12:10:00,143.52,143.55,143.4,143.46,328362.0,142.6582,142.688,142.5389,142.5986,328362.0
2024-02-05 12:20:00,143.46,143.51,143.23,143.41,452519.0,142.5986,142.6483,142.3699,142.5489,452519.0
2024-02-05 12:30:00,143.42,143.85,143.31,143.78,575486.0,142.5588,142.9862,142.4495,142.9166,575486.0
2024-02-05 12:40:00,143.76,144.03,143.71,144.03,360628.0,142.8968,143.1651,142.8471,143.1651,360628.0
2024-02-05 12:50:00,144.02,144.12,143.91,144.03,397273.0,143.1552,143.2546,143.0459,143.1651,397273.0
2024-02-05 13:00:00,144.03,144.29,143.9,144.22,836260.0,143.1651,143.4236,143.0359,143.354,836260.0
2024-02-05 13:10:00,144.23,144.42,144.16,144.2,428404.0,143.3639,143.5528,143.2944,143.3341,428404.0
2024-02-05 13:20:00,144.19,144.29,143.81,143.83,387684.0,143.3242,143.4236,142.9465,142.9663,387684.0
2024-02-05 13:30:00,143.83,143.89,143.65,143.72,321834.0,142.9663,143.026,142.7874,142.857,321834.0
2024-02-05 13:40:00,143.73,143.77,143.45,143.49,315706.0,142.8669,142.9067,142.5886,142.6284,315706.0
2024-02-05 13:50:00,143.49,143.58,143.23,143.43,427779.0,142.6284,142.7178,142.3699,142.5687,427779.0
2024-02-05 14:00:00,143.44,143.51,143.22,143.5,310580.0,142.5787,142.6483,142.36,142.6383,310580.0
2024-02-05 14:10:00,143.5,143.68,143.42,143.53,392425.0,142.6383,142.8172,142.5588,142.6681,392425.0
2024-02-05 14:20:00,143.53,143.69,143.48,143.69,296677.0,142.6681,142.8272,142.6184,142.8272,296677.0
2024-02-05 14:30:00,143.7,144.07,143.65,143.95,328376.0,142.8371,143.2049,142.7874,143.0856,328376.0
2024-02-05 14:40:00,143.95,144.14,143.95,144.0,349810.0,143.0856,143.2745,143.0856,143.1353,349810.0
2024-02-05 14:50:00,144.0,144.16,143.97,144.07,325008.0,143.1353,143.2944,143.1055,143.2049,325008.0
2024-02-05 15:00:00,144.06,144.06,143.76,143.78,444885.0,143.195,143.195,142.8968,142.9166,444885.0
2024-02-05 15:10:00,143.78,143.8,143.46,143.55,563453.0,142.9166,142.9365,142.5986,142.688,563453.0
2024-02-05 15:20:00,143.55,143.74,143.39,143.7,450326.0,142.688,142.8769,142.529,142.8371,450326.0
2024-02-05 15:30:00,143.69,143.73,143.51,143.62,434963.0,142.8272,142.8669,142.6483,142.7576,434963.0
2024-02-05 15:40:00,143.62,143.78,143.59,143.67,538771.0,142.7576,142.9166,142.7278,142.8073,538771.0
2024-02-05 15:50:00,143.68,143.9,143.56,143.62,1844680.0,142.8172,143.0359,142.698,142.7576,1844680.0
2024-02-06 09:30:00,144.62,145.36,144.43,144.56,1709383.0,143.7516,144.4872,143.5627,143.692,1709383.0
2024-02-06 09:40:00,144.57,144.96,144.33,144.63,696243.0,143.7019,144.0896,143.4633,143.7615,696243.0
2024-02-06 09:50:00,144.67,144.67,144.26,144.3,491829.0,143.8013,143.8013,143.3938,143.4335,491829.0
2024-02-06 10:00:00,144.27,144.55,144.12,144.19,735315.0,143.4037,143.682,143.2546,143.3242,735315.0
2024-02-06 10:10:00,144.19,144.36,144.05,144.31,449486.0,143.3242,143.4932,143.185,143.4435,449486.0
2024-02-06 10:20:00,144.32,144.37,143.72,143.95,536910.0,143.4534,143.5031,142.857,143.0856,536910.0
2024-02-06 10:30:00,143.95,144.12,143.84,144.01,428401.0,143.0856,143.2546,142.9763,143.1453,428401.0
2024-02-06 10:40:00,144.02,144.26,143.88,144.05,471571.0,143.1552,143.3938,143.016,143.185,471571.0
2024-02-06 10:50:00,144.06,144.35,143.92,144.22,491261.0,143.195,143.4832,143.0558,143.354,491261.0
2024-02-06 11:00:00,144.21,144.62,144.16,144.5,451219.0,143.3441,143.7516,143.2944,143.6323,451219.0
2024-02-06 11:10:00,144.49,144.71,144.4,144.68,520873.0,143.6224,143.8411,143.5329,143.8112,520873.0
2024-02-06 11:20:00,144.68,144.71,144.41,144.53,390198.0,143.8112,143.8411,143.5429,143.6621,390198.0
2024-02-06 11:30:00,144.54,144.74,144.43,144.59,350424.0,143.6721,143.8709,143.5627,143.7218,350424.0
2024-02-06 11:40:00,144.59,144.75,144.1,144.1,560707.0,143.7218,143.8808,143.2347,143.2347,560707.0
2024-02-06 11:50:00,144.11,144.27,144.03,144.12,361084.0,143.2447,143.4037,143.1651,143.2546,361084.0
2024-02-06 12:00:00,144.13,144.26,143.93,143.95,498191.0,143.2645,143.3938,143.0657,143.0856,498191.0
2024-02-06 12:10:00,143.96,144.12,143.92,143.94,480629.0,143.0956,143.2546,143.0558,143.0757,480629.0
2024-02-06 12:20:00,143.94,144.09,143.84,143.99,416885.0,143.0757,143.2248,142.9763,143.1254,416885.0
2024-02-06 12:30:00,144.0,144.02,143.6,143.7,508033.0,143.1353,143.1552,142.7377,142.8371,508033.0
2024-02-06 12:40:00,143.7,143.89,143.41,143.42,427588.0,142.8371,143.026,142.5489,142.5588,427588.0
2024-02-06 12:50:00,143.42,143.69,143.36,143.56,281489.0,142.5588,142.8272,142.4992,142.698,281489.0
2024-02-06 13:00:00,143.56,143.86,143.55,143.69,330607.0,142.698,142.9962,142.688,142.8272,330607.0
2024-02-06 13:10:00,143.69,143.83,143.53,143.74,394285.0,142.8272,142.9663,142.6681,142.8769,394285.0
2024-02-06 13:20:00,143.73,143.87,143.7,143.83,274090.0,142.8669,143.0061,142.8371,142.9663,274090.0
2024-02-06 13:30:00,143.83,143.96,143.77,143.92,219268.0,142.9663,143.0956,142.9067,143.0558,219268.0
2024-02-06 13:40:00,143.92,143.94,143.63,143.65,374822.0,143.0558,143.0757,142.7675,142.7874,374822.0
2024-02-06 13:50:00,143.65,143.75,143.59,143.73,253241.0,142.7874,142.8868,142.7278,142.8669,253241.0
2024-02-06 14:00:00,143.72,143.77,143.26,143.27,349948.0,142.857,142.9067,142.3998,142.4097,349948.0
2024-02-06 14:10:00,143.26,143.41,143.19,143.4,327876.0,142.3998,142.5489,142.3302,142.5389,327876.0
2024-02-06 14:20:00,143.39,143.61,143.36,143.43,268144.0,142.529,142.7477,142.4992,142.5687,268144.0
2024-02-06 14:30:00,143.43,143.53,143.3,143.41,280465.0,142.5687,142.6681,142.4395,142.5489,280465.0
2024-02-06 14:40:00,143.4,143.54,143.37,143.52,326993.0,142.5389,142.6781,142.5091,142.6582,326993.0
2024-02-06 14:50:00,143.53,143.74,143.46,143.65,442760.0,142.6681,142.8769,142.5986,142.7874,442760.0
2024-02-06 15:00:00,143.65,143.73,143.52,143.62,404246.0,142.7874,142.8669,142.6582,142.7576,404246.0
2024-02-06 15:10:00,143.62,143.83,143.61,143.82,377857.0,142.7576,142.9663,142.7477,142.9564,377857.0
2024-02-06 15:20:00,143.82,143.89,143.69,143.77,308318.0,142.9564,143.026,142.8272,142.9067,308318.0
2024-02-06 15:30:00,143.77,143.83,143.44,143.44,404595.0,142.9067,142.9663,142.5787,142.5787,404595.0
2024-02-06 15:40:00,143.45,143.71,143.39,143.63,568094.0,142.5886,142.8471,142.529,142.7675,568094.0
2024-02-06 15:50:00,143.63,144.18,143.61,144.14,2006139.0,142.7675,143.3142,142.7477,143.2745,2006139.0
2024-02-07 09:30:00,144.76,145.0,144.57,144.7,1108820.0,143.8908,144.1293,143.7019,143.8311,1108820.0
2024-02-07 09:40:00,144.71,144.88,144.46,144.69,534334.0,143.8411,144.01,143.5926,143.8212,534334.0
2024-02-07 09:50:00,144.69,144.75,144.1,144.22,445177.0,143.8212,143.8808,143.2347,143.354,445177.0
2024-02-07 10:00:00,144.2,144.48,143.92,144.45,685313.0,143.3341,143.6124,143.0558,143.5826,685313.0
2024-02-07 10:10:00,144.46,144.98,144.38,144.91,764431.0,143.5926,144.1094,143.513,144.0399,764431.0
2024-02-07 10:20:00,144.91,145.3,144.84,145.25,1187857.0,144.0399,144.4275,143.9703,144.3778,1187857.0
2024-02-07 10:30:00,145.27,145.31,144.79,145.0,531434.0,144.3977,144.4375,143.9206,144.1293,531434.0
2024-02-07 10:40:00,145.0,145.02,144.75,144.82,417437.0,144.1293,144.1492,143.8808,143.9504,417437.0
2024-02-07 10:50:00,144.83,144.94,144.52,144.64,390448.0,143.9603,144.0697,143.6522,143.7715,390448.0
2024-02-07 11:00:00,144.66,144.79,144.5,144.75,243284.0,143.7914,143.9206,143.6323,143.8808,243284.0
2024-02-07 11:10:00,144.76,144.81,144.6,144.7,238409.0,143.8908,143.9405,143.7317,143.8311,238409.0
2024-02-07 11:20:00,144.69,144.71,144.46,144.64,269508.0,143.8212,143.8411,143.5926,143.7715,269508.0
2024-02-07 11:30:00,144.64,144.72,144.5,144.58,227317.0,143.7715,143.851,143.6323,143.7118,227317.0
2024-02-07 11:40:00,144.59,144.8,144.48,144.8,295004.0,143.7218,143.9305,143.6124,143.9305,295004.0
2024-02-07 11:50:00,144.8,145.35,144.8,145.05,524983.0,143.9305,144.4772,143.9305,144.179,524983.0
2024-02-07 12:00:00,145.06,145.18,145.0,145.15,205378.0,144.189,144.3082,144.1293,144.2784,205378.0
2024-02-07 12:10:00,145.16,145.36,145.04,145.27,271105.0,144.2884,144.4872,144.1691,144.3977,271105.0
2024-02-07 12:20:00,145.27,145.28,145.0,145.09,232829.0,144.3977,144.4076,144.1293,144.2188,232829.0
2024-02-07 12:30:00,145.09,145.17,144.8,144.84,323548.0,144.2188,144.2983,143.9305,143.9703,323548.0
2024-02-07 12:40:00,144.85,144.85,144.63,144.75,228355.0,143.9802,143.9802,143.7615,143.8808,228355.0
2024-02-07 12:50:00,144.76,144.95,144.74,144.88,201598.0,143.8908,144.0796,143.8709,144.01,201598.0
2024-02-07 13:00:00,144.88,145.02,144.58,144.78,350299.0,144.01,144.1492,143.7118,143.9106,350299.0
2024-02-07 13:10:00,144.76,144.99,144.76,144.89,184951.0,143.8908,144.1194,143.8908,144.02,184951.0
2024-02-07 13:20:00,144.88,145.15,144.87,145.14,204075.0,144.01,144.2784,144.0001,144.2685,204075.0
2024-02-07 13:30:00,145.14,145.23,145.01,145.09,204285.0,144.2685,144.3579,144.1393,144.2188,204285.0
2024-02-07 13:40:00,145.09,145.34,144.96,145.31,315505.0,144.2188,144.4673,144.0896,144.4375,315505.0
2024-02-07 13:50:00,145.3,145.4,145.13,145.14,375597.0,144.4275,144.5269,144.2585,144.2685,375597.0
2024-02-07 14:00:00,145.13,145.22,145.06,145.14,187066.0,144.2585,144.348,144.189,144.2685,187066.0
2024-02-07 14:10:00,145.14,145.3,145.13,145.22,227682.0,144.2685,144.4275,144.2585,144.348,227682.0
2024-02-07 14:20:00,145.22,145.36,145.2,145.28,211321.0,144.348,144.4872,144.3281,144.4076,211321.0
2024-02-07 14:30:00,145.28,145.39,145.25,145.36,278024.0,144.4076,144.517,144.3778,144.4872,278024.0
2024-02-07 14:40:00,145.36,145.37,145.15,145.16,288106.0,144.4872,144.4971,144.2784,144.2884,288106.0
2024-02-07 14:50:00,145.16,145.3,145.14,145.26,189274.0,144.2884,144.4275,144.2685,144.3878,189274.0
2024-02-07 15:00:00,145.25,145.37,145.21,145.28,271173.0,144.3778,144.4971,144.3381,144.4076,271173.0
2024-02-07 15:10:00,145.29,145.39,145.21,145.38,376761.0,144.4176,144.517,144.3381,144.507,376761.0
2024-02-07 15:20:00,145.38,145.56,145.36,145.46,439593.0,144.507,144.686,144.4872,144.5866,439593.0
2024-02-07 15:30:00,145.46,145.54,145.39,145.52,451955.0,144.5866,144.6661,144.517,144.6462,451955.0
2024-02-07 15:40:00,145.53,145.62,145.43,145.46,511134.0,144.6561,144.7456,144.5567,144.5866,511134.0
2024-02-07 15:50:00,145.46,145.58,145.26,145.55,1327640.0,144.5866,144.7058,144.3878,144.676,1327640.0
2024-02-08 09:30:00,145.79,146.33,145.67,146.15,1260001.0,144.9146,145.4513,144.7953,145.2724,1260001.0
2024-02-08 09:40:00,146.15,146.33,145.86,145.97,863592.0,145.2724,145.4513,144.9842,145.0935,863592.0
2024-02-08 09:50:00,145.98,146.0,145.1,145.37,772467.0,145.1034,145.1233,144.2287,144.4971,772467.0
2024-02-08 10:00:00,145.42,145.88,145.34,145.75,451050.0,144.5468,145.004,144.4673,144.8748,451050.0
2024-02-08 10:10:00,145.75,146.18,145.75,146.06,386029.0,144.8748,145.3022,144.8748,145.1829,386029.0
2024-02-08 10:20:00,146.06,146.19,145.81,145.86,315825.0,145.1829,145.3122,144.9345,144.9842,315825.0
2024-02-08 10:30:00,145.87,145.95,145.62,145.87,384757.0,144.9941,145.0736,144.7456,144.9941,384757.0
2024-02-08 10:40:00,145.88,146.09,145.71,146.09,281854.0,145.004,145.2128,144.8351,145.2128,281854.0
2024-02-08 10:50:00,146.1,146.2,146.04,146.12,265244.0,145.2227,145.3221,145.1631,145.2426,265244.0
2024-02-08 11:00:00,146.11,146.14,145.86,145.89,277946.0,145.2326,145.2625,144.9842,145.014,277946.0
2024-02-08 11:10:00,145.89,146.01,145.77,145.81,320449.0,145.014,145.1332,144.8947,144.9345,320449.0
2024-02-08 11:20:00,145.81,145.97,145.73,145.84,236231.0,144.9345,145.0935,144.8549,144.9643,236231.0
2024-02-08 11:30:00,145.84,146.03,145.82,145.98,230797.0,144.9643,145.1531,144.9444,145.1034,230797.0
2024-02-08 11:40:00,145.98,145.99,145.63,145.65,269247.0,145.1034,145.1134,144.7555,144.7754,269247.0
2024-02-08 11:50:00,145.66,145.86,145.66,145.83,182729.0,144.7854,144.9842,144.7854,144.9543,182729.0
2024-02-08 12:00:00,145.82,145.86,145.72,145.75,171502.0,144.9444,144.9842,144.845,144.8748,171502.0
2024-02-08 12:10:00,145.75,145.9,145.75,145.86,272069.0,144.8748,145.0239,144.8748,144.9842,272069.0
2024-02-08 12:20:00,145.85,146.05,145.81,146.04,314258.0,144.9742,145.173,144.9345,145.1631,314258.0
2024-02-08 12:30:00,146.05,146.17,146.02,146.04,238880.0,145.173,145.2923,145.1432,145.1631,238880.0
2024-02-08 12:40:00,146.05,146.05,145.75,145.75,148959.0,145.173,145.173,144.8748,144.8748,148959.0
2024-02-08 12:50:00,145.76,145.88,145.69,145.74,183801.0,144.8848,145.004,144.8152,144.8649,183801.0
2024-02-08 13:00:00,145.74,146.03,145.72,145.98,318374.0,144.8649,145.1531,144.845,145.1034,318374.0
2024-02-08 13:10:00,145.98,146.0,145.79,145.81,201223.0,145.1034,145.1233,144.9146,144.9345,201223.0
2024-02-08 13:20:00,145.81,145.87,145.73,145.81,162769.0,144.9345,144.9941,144.8549,144.9345,162769.0
2024-02-08 13:30:00,145.8,145.86,145.7,145.78,210121.0,144.9245,144.9842,144.8251,144.9046,210121.0
2024-02-08 13:40:00,145.78,145.81,145.63,145.66,276607.0,144.9046,144.9345,144.7555,144.7854,276607.0
2024-02-08 13:50:00,145.66,145.66,145.4,145.47,371449.0,144.7854,144.7854,144.5269,144.5965,371449.0
2024-02-08 14:00:00,145.47,145.51,145.2,145.25,330553.0,144.5965,144.6363,144.3281,144.3778,330553.0
2024-02-08 14:10:00,145.26,145.39,145.23,145.37,285422.0,144.3878,144.517,144.3579,144.4971,285422.0
2024-02-08 14:20:00,145.36,145.43,145.31,145.39,292856.0,144.4872,144.5567,144.4375,144.517,292856.0
2024-02-08 14:30:00,145.39,145.52,145.35,145.51,270461.0,144.517,144.6462,144.4772,144.6363,270461.0
2024-02-08 14:40:00,145.52,145.73,145.5,145.54,296449.0,144.6462,144.8549,144.6263,144.6661,296449.0
2024-02-08 14:50:00,145.55,145.79,145.53,145.72,285084.0,144.676,144.9146,144.6561,144.845,285084.0
2024-02-08 15:00:00,145.71,145.83,145.69,145.78,277561.0,144.8351,144.9543,144.8152,144.9046,277561.0
2024-02-08 15:10:00,145.79,145.89,145.72,145.84,259015.0,144.9146,145.014,144.845,144.9643,259015.0
2024-02-08 15:20:00,145.84,145.95,145.83,145.94,296635.0,144.9643,145.0736,144.9543,145.0637,296635.0
2024-02-08 15:30:00,145.93,146.0,145.88,145.92,347971.0,145.0537,145.1233,145.004,145.0438,347971.0
2024-02-08 15:40:00,145.93,146.0,145.85,145.96,520367.0,145.0537,145.1233,144.9742,145.0835,520367.0
2024-02-08 15:50:00,145.96,146.09,145.78,145.94,1478001.0,145.0835,145.2128,144.9046,145.0637,1478001.0
2024-02-09 09:30:00,146.69,147.02,146.18,146.8,1070321.0,145.8092,146.1372,145.3022,145.9185,1070321.0
2024-02-09 09:40:00,146.8,146.89,146.55,146.72,494735.0,145.9185,146.008,145.67,145.839,494735.0
2024-02-09 09:50:00,146.71,147.33,146.67,147.3,629004.0,145.829,146.4453,145.7893,146.4155,629004.0
2024-02-09 10:00:00,147.31,147.52,147.0,147.01,626625.0,146.4254,146.6342,146.1173,146.1272,626625.0
2024-02-09 10:10:00,147.01,147.54,146.8,147.38,602745.0,146.1272,146.6541,145.9185,146.495,602745.0
2024-02-09 10:20:00,147.39,147.69,147.32,147.69,537074.0,146.505,146.8032,146.4354,146.8032,537074.0
2024-02-09 10:30:00,147.69,147.85,147.56,147.74,617024.0,146.8032,146.9622,146.6739,146.8529,617024.0
2024-02-09 10:40:00,147.73,148.12,147.7,148.1,513414.0,146.8429,147.2306,146.8131,147.2107,513414.0
2024-02-09 10:50:00,148.1,148.55,148.07,148.49,787293.0,147.2107,147.658,147.1809,147.5984,787293.0
2024-02-09 11:00:00,148.49,148.74,148.48,148.52,643666.0,147.5984,147.8469,147.5884,147.6282,643666.0
2024-02-09 11:10:00,148.53,148.86,148.5,148.58,677198.0,147.6381,147.9661,147.6083,147.6878,677198.0
2024-02-09 11:20:00,148.57,148.76,148.42,148.52,494480.0,147.6779,147.8667,147.5288,147.6282,494480.0
2024-02-09 11:30:00,148.51,148.67,148.36,148.63,401206.0,147.6182,147.7773,147.4691,147.7375,401206.0
2024-02-09 11:40:00,148.63,149.0,148.63,148.81,550014.0,147.7375,148.1053,147.7375,147.9164,550014.0
2024-02-09 11:50:00,148.81,148.85,148.56,148.72,311415.0,147.9164,147.9562,147.6679,147.827,311415.0
2024-02-09 12:00:00,148.71,148.77,148.56,148.74,270414.0,147.817,147.8767,147.6679,147.8469,270414.0
2024-02-09 12:10:00,148.73,148.92,148.72,148.79,268166.0,147.8369,148.0258,147.827,147.8966,268166.0
2024-02-09 12:20:00,148.78,149.0,148.78,148.99,250052.0,147.8866,148.1053,147.8866,148.0954,250052.0
2024-02-09 12:30:00,148.98,149.17,148.93,149.0,387850.0,148.0854,148.2743,148.0357,148.1053,387850.0
2024-02-09 12:40:00,149.0,149.27,149.0,149.19,309595.0,148.1053,148.3737,148.1053,148.2942,309595.0
2024-02-09 12:50:00,149.19,149.34,149.1,149.18,347751.0,148.2942,148.4433,148.2047,148.2842,347751.0
2024-02-09 13:00:00,149.19,149.44,149.15,149.33,321289.0,148.2942,148.5427,148.2544,148.4333,321289.0
2024-02-09 13:10:00,149.33,149.4,149.21,149.23,298242.0,148.4333,148.5029,148.314,148.3339,298242.0
2024-02-09 13:20:00,149.22,149.27,149.1,149.16,274842.0,148.324,148.3737,148.2047,148.2643,274842.0
2024-02-09 13:30:00,149.17,149.28,149.15,149.17,244302.0,148.2743,148.3836,148.2544,148.2743,244302.0
2024-02-09 13:40:00,149.16,149.16,148.84,148.87,328102.0,148.2643,148.2643,147.9463,147.9761,328102.0
2024-02-09 13:50:00,148.88,149.05,148.83,148.9,269343.0,147.986,148.155,147.9363,148.0059,269343.0
2024-02-09 14:00:00,148.91,148.93,148.74,148.83,237472.0,148.0158,148.0357,147.8469,147.9363,237472.0
2024-02-09 14:10:00,148.83,148.92,148.8,148.85,193048.0,147.9363,148.0258,147.9065,147.9562,193048.0
2024-02-09 14:20:00,148.85,148.9,148.74,148.79,209383.0,147.9562,148.0059,147.8469,147.8966,209383.0
2024-02-09 14:30:00,148.79,148.88,148.76,148.85,155469.0,147.8966,147.986,147.8667,147.9562,155469.0
2024-02-09 14:40:00,148.86,149.3,148.86,149.29,415640.0,147.9661,148.4035,147.9661,148.3936,415640.0
2024-02-09 14:50:00,149.3,149.33,149.16,149.16,357761.0,148.4035,148.4333,148.2643,148.2643,357761.0
2024-02-09 15:00:00,149.17,149.24,148.98,149.03,336645.0,148.2743,148.3439,148.0854,148.1351,336645.0
2024-02-09 15:10:00,149.03,149.14,148.96,149.04,342733.0,148.1351,148.2445,148.0655,148.1451,342733.0
2024-02-09 15:20:00,149.04,149.08,148.94,149.01,331432.0,148.1451,148.1848,148.0457,148.1152,331432.0
2024-02-09 15:30:00,149.0,149.01,148.8,148.82,376592.0,148.1053,148.1152,147.9065,147.9264,376592.0
2024-02-09 15:40:00,148.82,149.0,148.82,148.9,493459.0,147.9264,148.1053,147.9264,148.0059,493459.0
2024-02-09 15:50:00,148.9,149.08,148.8,149.03,1991241.0,148.0059,148.1848,147.9065,148.1351,1991241.0
2024-02-12 09:30:00,148.48,148.79,148.13,148.6,1202597.0,147.5884,147.8966,147.2405,147.7077,1202597.0
2024-02-12 09:40:00,148.62,148.81,148.34,148.42,610949.0,147.7276,147.9164,147.4493,147.5288,610949.0
2024-02-12 09:50:00,148.45,148.54,148.03,148.33,482431.0,147.5586,147.6481,147.1411,147.4393,482431.0
2024-02-12 10:00:00,148.34,148.42,147.9,148.02,383712.0,147.4493,147.5288,147.0119,147.1312,383712.0
2024-02-12 10:10:00,148.02,148.29,147.81,148.11,388837.0,147.1312,147.3996,146.9224,147.2206,388837.0
2024-02-12 10:20:00,148.1,148.16,147.97,148.08,224387.0,147.2107,147.2703,147.0815,147.1908,224387.0
2024-02-12 10:30:00,148.08,148.21,147.86,147.95,257313.0,147.1908,147.32,146.9721,147.0616,257313.0
2024-02-12 10:40:00,147.97,148.3,147.95,148.12,318464.0,147.0815,147.4095,147.0616,147.2306,318464.0
2024-02-12 10:50:00,148.13,148.55,148.05,148.5,461249.0,147.2405,147.658,147.161,147.6083,461249.0
2024-02-12 11:00:00,148.5,148.54,148.26,148.34,253878.0,147.6083,147.6481,147.3697,147.4493,253878.0
2024-02-12 11:10:00,148.35,148.52,148.23,148.43,231229.0,147.4592,147.6282,147.3399,147.5387,231229.0
2024-02-12 11:20:00,148.43,148.7,148.4,148.69,208429.0,147.5387,147.8071,147.5089,147.7972,208429.0
2024-02-12 11:30:00,148.69,148.94,148.69,148.8,279143.0,147.7972,148.0457,147.7972,147.9065,279143.0
2024-02-12 11:40:00,148.82,149.0,148.72,148.72,252756.0,147.9264,148.1053,147.827,147.827,252756.0
2024-02-12 11:50:00,148.72,149.09,148.72,148.95,184404.0,147.827,148.1948,147.827,148.0556,184404.0
2024-02-12 12:00:00,148.95,149.19,148.95,149.12,233940.0,148.0556,148.2942,148.0556,148.2246,233940.0
2024-02-12 12:10:00,149.13,149.34,149.13,149.14,205456.0,148.2345,148.4433,148.2345,148.2445,205456.0
2024-02-12 12:20:00,149.17,149.18,148.65,148.67,209604.0,148.2743,148.2842,147.7574,147.7773,209604.0
2024-02-12 12:30:00,148.67,148.82,148.67,148.76,203930.0,147.7773,147.9264,147.7773,147.8667,203930.0
2024-02-12 12:40:00,148.78,148.85,148.65,148.75,135324.0,147.8866,147.9562,147.7574,147.8568,135324.0
2024-02-12 12:50:00,148.74,148.87,148.7,148.86,101659.0,147.8469,147.9761,147.8071,147.9661,101659.0
2024-02-12 13:00:00,148.86,148.93,148.74,148.82,146896.0,147.9661,148.0357,147.8469,147.9264,146896.0
2024-02-12 13:10:00,148.83,148.94,148.73,148.94,152490.0,147.9363,148.0457,147.8369,148.0457,152490.0
2024-02-12 13:20:00,148.94,148.94,148.59,148.6,149143.0,148.0457,148.0457,147.6978,147.7077,149143.0
2024-02-12 13:30:00,148.59,148.61,148.27,148.38,276836.0,147.6978,147.7176,147.3797,147.489,276836.0
2024-02-12 13:40:00,148.38,148.43,148.2,148.27,240811.0,147.489,147.5387,147.3101,147.3797,240811.0
2024-02-12 13:50:00,148.26,148.55,148.22,148.47,143716.0,147.3697,147.658,147.33,147.5785,143716.0
2024-02-12 14:00:00,148.46,148.51,148.37,148.46,149535.0,147.5685,147.6182,147.4791,147.5685,149535.0
2024-02-12 14:10:00,148.48,148.56,148.04,148.09,223755.0,147.5884,147.6679,147.1511,147.2008,223755.0
2024-02-12 14:20:00,148.06,148.36,148.0,148.25,196730.0,147.1709,147.4691,147.1113,147.3598,196730.0
2024-02-12 14:30:00,148.25,148.25,147.97,148.07,239630.0,147.3598,147.3598,147.0815,147.1809,239630.0
2024-02-12 14:40:00,148.06,148.1,147.84,147.87,206743.0,147.1709,147.2107,146.9523,146.9821,206743.0
2024-02-12 14:50:00,147.86,147.87,147.51,147.59,275214.0,146.9721,146.9821,146.6242,146.7038,275214.0
2024-02-12 15:00:00,147.58,147.77,147.52,147.76,206715.0,146.6938,146.8827,146.6342,146.8727,206715.0
2024-02-12 15:10:00,147.76,147.91,147.75,147.84,209132.0,146.8727,147.0218,146.8628,146.9523,209132.0
2024-02-12 15:20:00,147.85,147.94,147.81,147.87,168664.0,146.9622,147.0517,146.9224,146.9821,168664.0
2024-02-12 15:30:00,147.89,148.0,147.84,147.86,224300.0,147.002,147.1113,146.9523,146.9721,224300.0
2024-02-12 15:40:00,147.86,147.94,147.75,147.78,349341.0,146.9721,147.0517,146.8628,146.8926,349341.0
2024-02-12 15:50:00,147.78,147.95,147.37,147.57,1880750.0,146.8926,147.0616,146.4851,146.6839,1880750.0
2024-02-13 09:30:00,144.98,145.19,144.19,144.88,1791440.0,144.1094,144.3182,143.3242,144.01,1791440.0
2024-02-13 09:40:00,144.87,145.5,144.54,145.28,860942.0,144.0001,144.6263,143.6721,144.4076,860942.0
2024-02-13 09:50:00,145.29,146.15,145.14,145.99,623289.0,144.4176,145.2724,144.2685,145.1134,623289.0
2024-02-13 10:00:00,146.0,146.06,144.91,145.05,781205.0,145.1233,145.1829,144.0399,144.179,781205.0
2024-02-13 10:10:00,145.04,145.37,144.88,145.32,422673.0,144.1691,144.4971,144.01,144.4474,422673.0
2024-02-13 10:20:00,145.32,146.25,145.31,146.24,467528.0,144.4474,145.3718,144.4375,145.3619,467528.0
2024-02-13 10:30:00,146.25,146.67,146.13,146.66,471289.0,145.3718,145.7893,145.2525,145.7793,471289.0
2024-02-13 10:40:00,146.65,146.66,146.38,146.44,362648.0,145.7694,145.7793,145.501,145.5607,362648.0
2024-02-13 10:50:00,146.44,146.54,145.98,146.02,377898.0,145.5607,145.6601,145.1034,145.1432,377898.0
2024-02-13 11:00:00,146.03,146.44,146.03,146.34,299783.0,145.1531,145.5607,145.1531,145.4613,299783.0
2024-02-13 11:10:00,146.33,146.39,145.85,145.91,233517.0,145.4513,145.511,144.9742,145.0338,233517.0
2024-02-13 11:20:00,145.92,145.97,145.78,145.88,220310.0,145.0438,145.0935,144.9046,145.004,220310.0
2024-02-13 11:30:00,145.88,145.94,145.71,145.88,316933.0,145.004,145.0637,144.8351,145.004,316933.0
2024-02-13 11:40:00,145.89,145.91,145.6,145.65,238130.0,145.014,145.0338,144.7257,144.7754,238130.0
2024-02-13 11:50:00,145.65,145.7,145.25,145.33,260156.0,144.7754,144.8251,144.3778,144.4573,260156.0
2024-02-13 12:00:00,145.32,145.43,145.2,145.3,269594.0,144.4474,144.5567,144.3281,144.4275,269594.0
2024-02-13 12:10:00,145.31,145.6,145.27,145.56,283165.0,144.4375,144.7257,144.3977,144.686,283165.0
2024-02-13 12:20:00,145.56,145.57,145.06,145.1,303038.0,144.686,144.6959,144.189,144.2287,303038.0
2024-02-13 12:30:00,145.11,145.55,145.09,145.4,274901.0,144.2387,144.676,144.2188,144.5269,274901.0
2024-02-13 12:40:00,145.41,145.49,145.14,145.16,266834.0,144.5369,144.6164,144.2685,144.2884,266834.0
2024-02-13 12:50:00,145.15,145.24,144.94,145.01,370708.0,144.2784,144.3679,144.0697,144.1393,370708.0
2024-02-13 13:00:00,145.01,145.16,144.96,145.16,190044.0,144.1393,144.2884,144.0896,144.2884,190044.0
2024-02-13 13:10:00,145.16,145.19,144.91,144.93,229435.0,144.2884,144.3182,144.0399,144.0597,229435.0
2024-02-13 13:20:00,144.92,144.93,144.75,144.84,229888.0,144.0498,144.0597,143.8808,143.9703,229888.0
2024-02-13 13:30:00,144.84,144.95,144.76,144.92,220528.0,143.9703,144.0796,143.8908,144.0498,220528.0
2024-02-13 13:40:00,144.92,144.95,144.8,144.81,200867.0,144.0498,144.0796,143.9305,143.9405,200867.0
2024-02-13 13:50:00,144.81,144.87,144.61,144.71,215346.0,143.9405,144.0001,143.7417,143.8411,215346.0
2024-02-13 14:00:00,144.7,144.75,144.33,144.43,242329.0,143.8311,143.8808,143.4633,143.5627,242329.0
2024-02-13 14:10:00,144.42,144.42,144.11,144.29,418253.0,143.5528,143.5528,143.2447,143.4236,418253.0
2024-02-13 14:20:00,144.3,144.64,144.29,144.56,288632.0,143.4335,143.7715,143.4236,143.692,288632.0
2024-02-13 14:30:00,144.56,144.79,144.51,144.71,290996.0,143.692,143.9206,143.6423,143.8411,290996.0
2024-02-13 14:40:00,144.72,144.81,144.27,144.28,266163.0,143.851,143.9405,143.4037,143.4136,266163.0
2024-02-13 14:50:00,144.27,144.3,143.87,143.94,503059.0,143.4037,143.4335,143.0061,143.0757,503059.0
2024-02-13 15:00:00,143.94,144.18,143.91,144.0,355367.0,143.0757,143.3142,143.0459,143.1353,355367.0
2024-02-13 15:10:00,144.0,144.1,143.69,143.77,371205.0,143.1353,143.2347,142.8272,142.9067,371205.0
2024-02-13 15:20:00,143.76,144.11,143.69,144.1,494456.0,142.8968,143.2447,142.8272,143.2347,494456.0
2024-02-13 15:30:00,144.11,144.29,143.97,144.19,646715.0,143.2447,143.4236,143.1055,143.3242,646715.0
2024-02-13 15:40:00,144.19,144.74,144.16,144.58,640994.0,143.3242,143.8709,143.2944,143.7118,640994.0
2024-02-13 15:50:00,144.58,145.21,144.42,145.13,1707859.0,143.7118,144.3381,143.5528,144.2585,1707859.0
2024-02-14 09:30:00,146.0,146.52,144.88,145.11,1447457.0,145.1233,145.6402,144.01,144.2387,1447457.0
2024-02-14 09:40:00,145.12,145.74,145.03,145.56,453817.0,144.2486,144.8649,144.1591,144.686,453817.0
2024-02-14 09:50:00,145.62,145.63,145.19,145.6,413225.0,144.7456,144.7555,144.3182,144.7257,413225.0
2024-02-14 10:00:00,145.61,145.83,145.13,145.27,551971.0,144.7357,144.9543,144.2585,144.3977,551971.0
2024-02-14 10:10:00,145.28,145.63,145.07,145.59,325602.0,144.4076,144.7555,144.1989,144.7158,325602.0
2024-02-14 10:20:00,145.59,145.61,145.24,145.29,439269.0,144.7158,144.7357,144.3679,144.4176,439269.0
2024-02-14 10:30:00,145.3,145.54,145.19,145.43,342039.0,144.4275,144.6661,144.3182,144.5567,342039.0
2024-02-14 10:40:00,145.44,145.52,145.31,145.42,219649.0,144.5667,144.6462,144.4375,144.5468,219649.0
2024-02-14 10:50:00,145.43,145.46,144.71,144.72,395604.0,144.5567,144.5866,143.8411,143.851,395604.0
2024-02-14 11:00:00,144.72,144.81,144.56,144.71,357266.0,143.851,143.9405,143.692,143.8411,357266.0
2024-02-14 11:10:00,144.71,144.98,144.66,144.71,308276.0,143.8411,144.1094,143.7914,143.8411,308276.0
2024-02-14 11:20:00,144.71,145.07,144.55,145.04,311432.0,143.8411,144.1989,143.682,144.1691,311432.0
2024-02-14 11:30:00,145.03,145.07,144.72,144.84,218285.0,144.1591,144.1989,143.851,143.9703,218285.0
2024-02-14 11:40:00,144.84,144.9,144.36,144.6,348303.0,143.9703,144.0299,143.4932,143.7317,348303.0
2024-02-14 11:50:00,144.59,144.66,144.33,144.38,222784.0,143.7218,143.7914,143.4633,143.513,222784.0
2024-02-14 12:00:00,144.38,144.42,144.09,144.36,348221.0,143.513,143.5528,143.2248,143.4932,348221.0
2024-02-14 12:10:00,144.36,144.58,144.36,144.46,164902.0,143.4932,143.7118,143.4932,143.5926,164902.0
2024-02-14 12:20:00,144.47,144.8,144.39,144.79,183376.0,143.6025,143.9305,143.523,143.9206,183376.0
2024-02-14 12:30:00,144.8,145.1,144.78,144.99,297947.0,143.9305,144.2287,143.9106,144.1194,297947.0
2024-02-14 12:40:00,145.0,145.1,144.92,144.99,188621.0,144.1293,144.2287,144.0498,144.1194,188621.0
2024-02-14 12:50:00,144.99,145.0,144.82,144.84,181220.0,144.1194,144.1293,143.9504,143.9703,181220.0
2024-02-14 13:00:00,144.85,145.03,144.79,144.83,173880.0,143.9802,144.1591,143.9206,143.9603,173880.0
2024-02-14 13:10:00,144.81,144.83,144.61,144.69,142841.0,143.9405,143.9603,143.7417,143.8212,142841.0
2024-02-14 13:20:00,144.7,144.85,144.68,144.84,159011.0,143.8311,143.9802,143.8112,143.9703,159011.0
2024-02-14 13:30:00,144.85,145.25,144.79,145.24,194277.0,143.9802,144.3778,143.9206,144.3679,194277.0
2024-02-14 13:40:00,145.25,145.3,145.13,145.23,137275.0,144.3778,144.4275,144.2585,144.3579,137275.0
2024-02-14 13:50:00,145.23,145.27,144.99,145.12,143806.0,144.3579,144.3977,144.1194,144.2486,143806.0
2024-02-14 14:00:00,145.12,145.15,144.71,144.77,203047.0,144.2486,144.2784,143.8411,143.9007,203047.0
2024-02-14 14:10:00,144.77,144.92,144.7,144.77,167600.0,143.9007,144.0498,143.8311,143.9007,167600.0
2024-02-14 14:20:00,144.78,145.01,144.77,144.99,143624.0,143.9106,144.1393,143.9007,144.1194,143624.0
2024-02-14 14:30:00,144.99,145.2,144.96,145.12,170712.0,144.1194,144.3281,144.0896,144.2486,170712.0
2024-02-14 14:40:00,145.12,145.19,145.02,145.16,190640.0,144.2486,144.3182,144.1492,144.2884,190640.0
2024-02-14 14:50:00,145.15,145.15,144.94,145.09,143799.0,144.2784,144.2784,144.0697,144.2188,143799.0
2024-02-14 15:00:00,145.09,145.32,144.98,145.32,258728.0,144.2188,144.4474,144.1094,144.4474,258728.0
2024-02-14 15:10:00,145.33,145.35,145.24,145.34,218266.0,144.4573,144.4772,144.3679,144.4673,218266.0
2024-02-14 15:20:00,145.33,145.66,145.33,145.6,302215.0,144.4573,144.7854,144.4573,144.7257,302215.0
2024-02-14 15:30:00,145.59,145.71,145.4,145.7,324896.0,144.7158,144.8351,144.5269,144.8251,324896.0
2024-02-14 15:40:00,145.69,145.9,145.63,145.88,401417.0,144.8152,145.0239,144.7555,145.004,401417.0
2024-02-14 15:50:00,145.87,146.02,145.77,145.86,1281795.0,144.9941,145.1432,144.8947,144.9842,1281795.0
2024-02-15 09:30:00,143.14,143.52,141.42,141.51,3502122.0,142.2805,142.6582,140.5708,140.6603,3502122.0
2024-02-15 09:40:00,141.52,141.68,140.46,141.26,3013032.0,140.6702,140.8292,139.6166,140.4118,3013032.0
2024-02-15 09:50:00,141.27,141.9,141.26,141.67,1790993.0,140.4217,141.0479,140.4118,140.8193,1790993.0
2024-02-15 10:00:00,141.67,142.27,141.63,142.12,1051464.0,140.8193,141.4157,140.7796,141.2666,1051464.0
2024-02-15 10:10:00,142.12,142.54,141.95,142.53,802814.0,141.2666,141.6841,141.0976,141.6741,802814.0
2024-02-15 10:20:00,142.54,142.55,141.41,141.7,1003411.0,141.6841,141.694,140.5609,140.8491,1003411.0
2024-02-15 10:30:00,141.7,142.0,141.62,141.82,778670.0,140.8491,141.1473,140.7696,140.9684,778670.0
2024-02-15 10:40:00,141.81,142.25,141.34,141.67,846029.0,140.9585,141.3958,140.4913,140.8193,846029.0
2024-02-15 10:50:00,141.67,141.99,141.49,141.91,565303.0,140.8193,141.1374,140.6404,141.0579,565303.0
2024-02-15 11:00:00,141.91,141.94,141.43,141.49,512720.0,141.0579,141.0877,140.5808,140.6404,512720.0
2024-02-15 11:10:00,141.48,141.56,141.24,141.41,544648.0,140.6305,140.71,140.3919,140.5609,544648.0
2024-02-15 11:20:00,141.41,141.75,141.4,141.59,448224.0,140.5609,140.8988,140.5509,140.7398,448224.0
2024-02-15 11:30:00,141.59,141.7,141.48,141.63,332449.0,140.7398,140.8491,140.6305,140.7796,332449.0
2024-02-15 11:40:00,141.63,141.84,141.44,141.44,465676.0,140.7796,140.9883,140.5907,140.5907,465676.0
2024-02-15 11:50:00,141.44,141.46,141.31,141.42,438116.0,140.5907,140.6106,140.4615,140.5708,438116.0
2024-02-15 12:00:00,141.42,141.45,141.13,141.33,551398.0,140.5708,140.6006,140.2826,140.4814,551398.0
2024-02-15 12:10:00,141.33,141.75,141.32,141.56,479392.0,140.4814,140.8988,140.4714,140.71,479392.0
2024-02-15 12:20:00,141.56,142.32,141.51,142.3,647235.0,140.71,141.4654,140.6603,141.4455,647235.0
2024-02-15 12:30:00,142.31,142.36,142.09,142.33,469351.0,141.4555,141.5052,141.2368,141.4753,469351.0
2024-02-15 12:40:00,142.34,142.55,142.23,142.24,541293.0,141.4853,141.694,141.3759,141.3859,541293.0
2024-02-15 12:50:00,142.23,142.4,142.11,142.18,357135.0,141.3759,141.5449,141.2567,141.3262,357135.0
2024-02-15 13:00:00,142.15,142.48,142.11,142.36,229302.0,141.2964,141.6244,141.2567,141.5052,229302.0
2024-02-15 13:10:00,142.35,142.6,142.31,142.58,313456.0,141.4952,141.7437,141.4555,141.7238,313456.0
2024-02-15 13:20:00,142.6,142.65,142.4,142.52,329595.0,141.7437,141.7934,141.5449,141.6642,329595.0
2024-02-15 13:30:00,142.52,142.64,142.48,142.57,282532.0,141.6642,141.7835,141.6244,141.7139,282532.0
2024-02-15 13:40:00,142.57,142.57,142.22,142.26,359300.0,141.7139,141.7139,141.366,141.4058,359300.0
2024-02-15 13:50:00,142.26,142.35,142.19,142.33,303124.0,141.4058,141.4952,141.3362,141.4753,303124.0
2024-02-15 14:00:00,142.34,142.35,142.1,142.15,267936.0,141.4853,141.4952,141.2467,141.2964,267936.0
2024-02-15 14:10:00,142.15,142.15,141.77,141.98,430019.0,141.2964,141.2964,140.9187,141.1274,430019.0
2024-02-15 14:20:00,141.99,142.0,141.81,141.99,327293.0,141.1374,141.1473,140.9585,141.1374,327293.0
2024-02-15 14:30:00,142.0,142.35,141.99,142.22,318621.0,141.1473,141.4952,141.1374,141.366,318621.0
2024-02-15 14:40:00,142.2,142.41,142.09,142.39,332818.0,141.3461,141.5549,141.2368,141.535,332818.0
2024-02-15 14:50:00,142.39,142.42,142.14,142.17,284042.0,141.535,141.5648,141.2865,141.3163,284042.0
2024-02-15 15:00:00,142.17,142.3,142.03,142.06,359266.0,141.3163,141.4455,141.1771,141.207,359266.0
2024-02-15 15:10:00,142.07,142.29,142.03,142.25,340079.0,141.2169,141.4356,141.1771,141.3958,340079.0
2024-02-15 15:20:00,142.26,142.39,142.1,142.33,432198.0,141.4058,141.535,141.2467,141.4753,432198.0
2024-02-15 15:30:00,142.34,142.51,142.31,142.39,467040.0,141.4853,141.6543,141.4555,141.535,467040.0
2024-02-15 15:40:00,142.39,142.62,142.39,142.59,525057.0,141.535,141.7636,141.535,141.7338,525057.0
2024-02-15 15:50:00,142.6,142.9,142.6,142.8,2077888.0,141.7437,142.0419,141.7437,141.9425,2077888.0
2024-02-16 09:30:00,142.89,143.19,142.3,142.43,1785979.0,142.032,142.3302,141.4455,141.5747,1785979.0
2024-02-16 09:40:00,142.43,142.48,141.91,141.92,685587.0,141.5747,141.6244,141.0579,141.0678,685587.0
2024-02-16 09:50:00,141.93,141.97,141.03,141.3,1014042.0,141.0777,141.1175,140.1832,140.4515,1014042.0
2024-02-16 10:00:00,141.29,141.33,140.89,141.18,846475.0,140.4416,140.4814,140.044,140.3323,846475.0
2024-02-16 10:10:00,141.16,141.24,140.86,140.88,689754.0,140.3124,140.3919,140.0142,140.0341,689754.0
2024-02-16 10:20:00,140.87,140.98,140.65,140.83,562599.0,140.0241,140.1335,139.8054,139.9844,562599.0
2024-02-16 10:30:00,140.82,141.29,140.65,141.28,518080.0,139.9744,140.4416,139.8054,140.4317,518080.0
2024-02-16 10:40:00,141.28,141.43,140.89,140.92,500405.0,140.4317,140.5808,140.044,140.0738,500405.0
2024-02-16 10:50:00,140.92,141.14,140.77,141.0,388899.0,140.0738,140.2925,139.9247,140.1533,388899.0
2024-02-16 11:00:00,141.0,141.4,140.95,141.34,343907.0,140.1533,140.5509,140.1036,140.4913,343907.0
2024-02-16 11:10:00,141.34,141.53,141.26,141.43,407508.0,140.4913,140.6802,140.4118,140.5808,407508.0
2024-02-16 11:20:00,141.43,141.57,141.4,141.47,318524.0,140.5808,140.7199,140.5509,140.6205,318524.0
2024-02-16 11:30:00,141.49,141.67,141.24,141.27,298170.0,140.6404,140.8193,140.3919,140.4217,298170.0
2024-02-16 11:40:00,141.27,141.3,141.14,141.21,380615.0,140.4217,140.4515,140.2925,140.3621,380615.0
2024-02-16 11:50:00,141.21,141.45,141.16,141.37,335369.0,140.3621,140.6006,140.3124,140.5211,335369.0
2024-02-16 12:00:00,141.36,141.47,141.26,141.3,276354.0,140.5112,140.6205,140.4118,140.4515,276354.0
2024-02-16 12:10:00,141.3,141.45,141.24,141.39,308258.0,140.4515,140.6006,140.3919,140.541,308258.0
2024-02-16 12:20:00,141.38,141.43,141.27,141.28,255230.0,140.5311,140.5808,140.4217,140.4317,255230.0
2024-02-16 12:30:00,141.28,141.28,140.9,140.94,423807.0,140.4317,140.4317,140.0539,140.0937,423807.0
2024-02-16 12:40:00,140.93,140.94,140.24,140.53,980048.0,140.0838,140.0937,139.3979,139.6862,980048.0
2024-02-16 12:50:00,140.54,140.75,140.45,140.61,424597.0,139.6961,139.9048,139.6066,139.7657,424597.0
2024-02-16 13:00:00,140.61,140.64,140.4,140.49,451118.0,139.7657,139.7955,139.5569,139.6464,451118.0
2024-02-16 13:10:00,140.49,140.59,140.32,140.36,349804.0,139.6464,139.7458,139.4774,139.5172,349804.0
2024-02-16 13:20:00,140.36,140.6,140.28,140.47,423574.0,139.5172,139.7557,139.4377,139.6265,423574.0
2024-02-16 13:30:00,140.47,140.69,140.41,140.65,224747.0,139.6265,139.8452,139.5669,139.8054,224747.0
2024-02-16 13:40:00,140.65,140.84,140.61,140.81,223863.0,139.8054,139.9943,139.7657,139.9645,223863.0
2024-02-16 13:50:00,140.81,141.1,140.76,141.08,274356.0,139.9645,140.2527,139.9148,140.2329,274356.0
2024-02-16 14:00:00,141.09,141.31,140.92,141.0,506204.0,140.2428,140.4615,140.0738,140.1533,506204.0
2024-02-16 14:10:00,141.01,141.11,140.92,141.06,319888.0,140.1633,140.2627,140.0738,140.213,319888.0
2024-02-16 14:20:00,141.06,141.2,141.0,141.14,305715.0,140.213,140.3521,140.1533,140.2925,305715.0
2024-02-16 14:30:00,141.14,141.2,140.96,140.98,252618.0,140.2925,140.3521,140.1136,140.1335,252618.0
2024-02-16 14:40:00,140.99,141.06,140.14,140.27,493339.0,140.1434,140.213,139.2985,139.4277,493339.0
2024-02-16 14:50:00,140.26,140.49,140.16,140.46,416401.0,139.4178,139.6464,139.3184,139.6166,416401.0
2024-02-16 15:00:00,140.48,140.53,140.26,140.46,492893.0,139.6365,139.6862,139.4178,139.6166,492893.0
2024-02-16 15:10:00,140.46,140.89,140.39,140.83,550618.0,139.6166,140.044,139.547,139.9844,550618.0
2024-02-16 15:20:00,140.84,140.93,140.74,140.8,408106.0,139.9943,140.0838,139.8949,139.9545,408106.0
2024-02-16 15:30:00,140.81,140.88,140.73,140.84,413933.0,139.9645,140.0341,139.885,139.9943,413933.0
2024-02-16 15:40:00,140.85,140.85,140.47,140.51,526252.0,140.0042,140.0042,139.6265,139.6663,526252.0
2024-02-16 15:50:00,140.51,140.68,140.32,140.52,1540830.0,139.6663,139.8353,139.4774,139.6762,1540830.0
2024-02-20 09:30:00,139.66,141.16,139.49,140.28,1831226.0,138.8214,140.3124,138.6524,139.4377,1831226.0
2024-02-20 09:40:00,140.29,140.64,140.0,140.48,861670.0,139.4476,139.7955,139.1593,139.6365,861670.0
2024-02-20 09:50:00,140.47,140.57,140.2,140.56,628302.0,139.6265,139.7259,139.3581,139.716,628302.0
2024-02-20 10:00:00,140.53,141.06,140.43,140.78,697544.0,139.6862,140.213,139.5868,139.9347,697544.0
2024-02-20 10:10:00,140.8,141.01,140.53,140.63,623744.0,139.9545,140.1633,139.6862,139.7856,623744.0
2024-02-20 10:20:00,140.63,140.89,140.48,140.62,506074.0,139.7856,140.044,139.6365,139.7756,506074.0
2024-02-20 10:30:00,140.62,140.98,140.42,140.8,415252.0,139.7756,140.1335,139.5768,139.9545,415252.0
2024-02-20 10:40:00,140.8,141.53,140.8,141.38,598617.0,139.9545,140.6802,139.9545,140.5311,598617.0
2024-02-20 10:50:00,141.38,141.9,141.37,141.73,687908.0,140.5311,141.0479,140.5211,140.8789,687908.0
2024-02-20 11:00:00,141.75,142.08,141.71,141.79,535461.0,140.8988,141.2268,140.8591,140.9386,535461.0
2024-02-20 11:10:00,141.81,141.99,141.69,141.9,239987.0,140.9585,141.1374,140.8392,141.0479,239987.0
2024-02-20 11:20:00,141.89,141.89,141.61,141.71,238886.0,141.038,141.038,140.7597,140.8591,238886.0
2024-02-20 11:30:00,141.73,141.76,141.25,141.4,268992.0,140.8789,140.9088,140.4018,140.5509,268992.0
2024-02-20 11:40:00,141.41,141.44,141.18,141.25,248808.0,140.5609,140.5907,140.3323,140.4018,248808.0
2024-02-20 11:50:00,141.26,141.34,140.8,140.81,327951.0,140.4118,140.4913,139.9545,139.9645,327951.0
2024-02-20 12:00:00,140.82,140.9,140.51,140.53,335799.0,139.9744,140.0539,139.6663,139.6862,335799.0
2024-02-20 12:10:00,140.53,140.7,140.51,140.62,291230.0,139.6862,139.8551,139.6663,139.7756,291230.0
2024-02-20 12:20:00,140.61,140.83,140.56,140.74,253368.0,139.7657,139.9844,139.716,139.8949,253368.0
2024-02-20 12:30:00,140.74,141.0,140.64,140.68,285934.0,139.8949,140.1533,139.7955,139.8353,285934.0
2024-02-20 12:40:00,140.69,141.25,140.65,141.09,256948.0,139.8452,140.4018,139.8054,140.2428,256948.0
2024-02-20 12:50:00,141.1,141.22,140.93,141.06,214213.0,140.2527,140.372,140.0838,140.213,214213.0
2024-02-20 13:00:00,141.06,141.07,140.79,140.94,197989.0,140.213,140.2229,139.9446,140.0937,197989.0
2024-02-20 13:10:00,140.93,140.95,140.71,140.94,163120.0,140.0838,140.1036,139.8651,140.0937,163120.0
2024-02-20 13:20:00,140.94,141.16,140.71,140.87,306830.0,140.0937,140.3124,139.8651,140.0241,306830.0
2024-02-20 13:30:00,140.88,140.96,140.79,140.94,229452.0,140.0341,140.1136,139.9446,140.0937,229452.0
2024-02-20 13:40:00,140.96,141.16,140.92,141.12,192611.0,140.1136,140.3124,140.0738,140.2726,192611.0
2024-02-20 13:50:00,141.13,141.24,141.08,141.2,156948.0,140.2826,140.3919,140.2329,140.3521,156948.0
2024-02-20 14:00:00,141.21,141.23,141.01,141.08,158333.0,140.3621,140.382,140.1633,140.2329,158333.0
2024-02-20 14:10:00,141.08,141.12,140.83,141.07,198325.0,140.2329,140.2726,139.9844,140.2229,198325.0
2024-02-20 14:20:00,141.07,141.11,140.9,141.05,150578.0,140.2229,140.2627,140.0539,140.203,150578.0
2024-02-20 14:30:00,141.04,141.07,140.89,140.99,159953.0,140.1931,140.2229,140.044,140.1434,159953.0
2024-02-20 14:40:00,140.99,141.23,140.96,141.22,174189.0,140.1434,140.382,140.1136,140.372,174189.0
2024-02-20 14:50:00,141.23,141.28,141.12,141.16,194411.0,140.382,140.4317,140.2726,140.3124,194411.0
2024-02-20 15:00:00,141.16,141.22,141.03,141.16,183056.0,140.3124,140.372,140.1832,140.3124,183056.0
2024-02-20 15:10:00,141.17,141.22,141.0,141.02,206958.0,140.3223,140.372,140.1533,140.1732,206958.0
2024-02-20 15:20:00,141.02,141.2,140.97,141.14,189672.0,140.1732,140.3521,140.1235,140.2925,189672.0
2024-02-20 15:30:00,141.15,141.18,140.54,140.78,439561.0,140.3024,140.3323,139.6961,139.9347,439561.0
2024-02-20 15:40:00,140.77,141.05,140.75,141.0,343344.0,139.9247,140.203,139.9048,140.1533,343344.0
2024-02-20 15:50:00,141.0,141.17,140.74,141.1,1576425.0,140.1533,140.3223,139.8949,140.2527,1576425.0
2024-02-21 09:30:00,141.39,141.49,140.82,141.02,1123832.0,140.541,140.6404,139.9744,140.1732,1123832.0
2024-02-21 09:40:00,141.03,141.05,140.75,140.82,392041.0,140.1832,140.203,139.9048,139.9744,392041.0
2024-02-21 09:50:00,140.81,141.09,140.67,141.05,364142.0,139.9645,140.2428,139.8253,140.203,364142.0
2024-02-21 10:00:00,141.05,141.56,140.94,141.4,587329.0,140.203,140.71,140.0937,140.5509,587329.0
2024-02-21 10:10:00,141.36,141.38,141.09,141.19,323913.0,140.5112,140.5311,140.2428,140.3422,323913.0
2024-02-21 10:20:00,141.19,141.33,141.02,141.22,321394.0,140.3422,140.4814,140.1732,140.372,321394.0
2024-02-21 10:30:00,141.21,141.53,141.08,141.4,450872.0,140.3621,140.6802,140.2329,140.5509,450872.0
2024-02-21 10:40:00,141.39,141.42,141.18,141.38,255702.0,140.541,140.5708,140.3323,140.5311,255702.0
2024-02-21 10:50:00,141.38,141.56,141.28,141.44,250183.0,140.5311,140.71,140.4317,140.5907,250183.0
2024-02-21 11:00:00,141.46,142.17,141.46,142.11,502185.0,140.6106,141.3163,140.6106,141.2567,502185.0
2024-02-21 11:10:00,142.11,142.35,141.85,141.99,474709.0,141.2567,141.4952,140.9982,141.1374,474709.0
2024-02-21 11:20:00,141.99,142.25,141.91,142.22,310333.0,141.1374,141.3958,141.0579,141.366,310333.0
2024-02-21 11:30:00,142.23,142.55,142.1,142.49,580661.0,141.3759,141.694,141.2467,141.6344,580661.0
2024-02-21 11:40:00,142.49,142.6,142.14,142.19,430384.0,141.6344,141.7437,141.2865,141.3362,430384.0
2024-02-21 11:50:00,142.19,142.43,142.18,142.25,195555.0,141.3362,141.5747,141.3262,141.3958,195555.0
2024-02-21 12:00:00,142.26,142.29,141.8,142.05,240314.0,141.4058,141.4356,140.9485,141.197,240314.0
2024-02-21 12:10:00,142.04,142.29,141.91,142.25,235274.0,141.1871,141.4356,141.0579,141.3958,235274.0
2024-02-21 12:20:00,142.25,142.34,142.0,142.04,307414.0,141.3958,141.4853,141.1473,141.1871,307414.0
2024-02-21 12:30:00,142.03,142.25,142.02,142.14,163473.0,141.1771,141.3958,141.1672,141.2865,163473.0
2024-02-21 12:40:00,142.14,142.29,142.05,142.27,303562.0,141.2865,141.4356,141.197,141.4157,303562.0
2024-02-21 12:50:00,142.29,142.35,142.17,142.24,194552.0,141.4356,141.4952,141.3163,141.3859,194552.0
2024-02-21 13:00:00,142.25,142.27,141.87,142.27,293627.0,141.3958,141.4157,141.0181,141.4157,293627.0
2024-02-21 13:10:00,142.26,142.57,142.26,142.5,264676.0,141.4058,141.7139,141.4058,141.6443,264676.0
2024-02-21 13:20:00,142.52,142.64,142.37,142.39,222540.0,141.6642,141.7835,141.5151,141.535,222540.0
2024-02-21 13:30:00,142.4,142.6,142.4,142.49,194607.0,141.5449,141.7437,141.5449,141.6344,194607.0
2024-02-21 13:40:00,142.49,142.5,142.37,142.42,186315.0,141.6344,141.6443,141.5151,141.5648,186315.0
2024-02-21 13:50:00,142.42,142.44,142.11,142.14,195524.0,141.5648,141.5847,141.2567,141.2865,195524.0
2024-02-21 14:00:00,142.13,142.47,142.0,142.39,324601.0,141.2765,141.6145,141.1473,141.535,324601.0
2024-02-21 14:10:00,142.39,142.43,142.2,142.23,332799.0,141.535,141.5747,141.3461,141.3759,332799.0
2024-02-21 14:20:00,142.24,142.29,141.8,142.01,318176.0,141.3859,141.4356,140.9485,141.1573,318176.0
2024-02-21 14:30:00,142.01,142.06,141.76,141.85,232982.0,141.1573,141.207,140.9088,140.9982,232982.0
2024-02-21 14:40:00,141.82,141.82,141.55,141.68,229030.0,140.9684,140.9684,140.7,140.8292,229030.0
2024-02-21 14:50:00,141.7,141.86,141.65,141.78,196017.0,140.8491,141.0082,140.7994,140.9286,196017.0
2024-02-21 15:00:00,141.77,141.93,141.73,141.82,213299.0,140.9187,141.0777,140.8789,140.9684,213299.0
2024-02-21 15:10:00,141.83,141.92,141.76,141.84,302761.0,140.9783,141.0678,140.9088,140.9883,302761.0
2024-02-21 15:20:00,141.84,142.01,141.7,141.94,258876.0,140.9883,141.1573,140.8491,141.0877,258876.0
2024-02-21 15:30:00,141.94,142.52,141.94,142.37,358505.0,141.0877,141.6642,141.0877,141.5151,358505.0
2024-02-21 15:40:00,142.36,142.59,142.36,142.47,408826.0,141.5052,141.7338,141.5052,141.6145,408826.0
2024-02-21 15:50:00,142.48,142.69,142.43,142.54,1078657.0,141.6244,141.8332,141.5747,141.6841,1078657.0
2024-02-22 09:30:00,144.92,145.0,142.8,143.27,2464882.0,144.0498,144.1293,141.9425,142.4097,2464882.0
2024-02-22 09:40:00,143.26,144.16,143.25,144.02,882417.0,142.3998,143.2944,142.3898,143.1552,882417.0
2024-02-22 09:50:00,144.03,144.63,144.02,144.61,834673.0,143.1651,143.7615,143.1552,143.7417,834673.0
2024-02-22 10:00:00,144.59,144.64,144.03,144.25,747770.0,143.7218,143.7715,143.1651,143.3838,747770.0
2024-02-22 10:10:00,144.27,144.31,143.83,143.88,575045.0,143.4037,143.4435,142.9663,143.016,575045.0
2024-02-22 10:20:00,143.89,144.41,143.79,144.36,558921.0,143.026,143.5429,142.9266,143.4932,558921.0
2024-02-22 10:30:00,144.37,144.44,143.95,143.96,466766.0,143.5031,143.5727,143.0856,143.0956,466766.0
2024-02-22 10:40:00,143.95,144.1,143.69,143.74,463837.0,143.0856,143.2347,142.8272,142.8769,463837.0
2024-02-22 10:50:00,143.76,143.77,143.34,143.36,310566.0,142.8968,142.9067,142.4793,142.4992,310566.0
2024-02-22 11:00:00,143.37,143.48,143.13,143.22,301149.0,142.5091,142.6184,142.2705,142.36,301149.0
2024-02-22 11:10:00,143.22,143.47,143.21,143.43,270510.0,142.36,142.6085,142.3501,142.5687,270510.0
2024-02-22 11:20:00,143.44,143.73,143.33,143.52,342811.0,142.5787,142.8669,142.4693,142.6582,342811.0
2024-02-22 11:30:00,143.52,143.66,143.37,143.4,256633.0,142.6582,142.7974,142.5091,142.5389,256633.0
2024-02-22 11:40:00,143.39,143.71,143.36,143.39,280161.0,142.529,142.8471,142.4992,142.529,280161.0
2024-02-22 11:50:00,143.39,143.45,143.15,143.17,252877.0,142.529,142.5886,142.2904,142.3103,252877.0
2024-02-22 12:00:00,143.16,143.39,143.01,143.39,260271.0,142.3004,142.529,142.1513,142.529,260271.0
2024-02-22 12:10:00,143.39,143.53,143.28,143.5,253908.0,142.529,142.6681,142.4196,142.6383,253908.0
2024-02-22 12:20:00,143.51,143.82,143.48,143.8,309816.0,142.6483,142.9564,142.6184,142.9365,309816.0
2024-02-22 12:30:00,143.8,143.93,143.75,143.78,320876.0,142.9365,143.0657,142.8868,142.9166,320876.0
2024-02-22 12:40:00,143.77,143.77,143.5,143.52,248435.0,142.9067,142.9067,142.6383,142.6582,248435.0
2024-02-22 12:50:00,143.52,143.79,143.44,143.75,256813.0,142.6582,142.9266,142.5787,142.8868,256813.0
2024-02-22 13:00:00,143.75,143.86,143.7,143.74,223364.0,142.8868,142.9962,142.8371,142.8769,223364.0
2024-02-22 13:10:00,143.74,143.82,143.64,143.75,168587.0,142.8769,142.9564,142.7775,142.8868,168587.0
2024-02-22 13:20:00,143.75,143.81,143.61,143.61,179042.0,142.8868,142.9465,142.7477,142.7477,179042.0
2024-02-22 13:30:00,143.64,143.71,143.58,143.62,149324.0,142.7775,142.8471,142.7178,142.7576,149324.0
2024-02-22 13:40:00,143.62,143.83,143.59,143.7,134026.0,142.7576,142.9663,142.7278,142.8371,134026.0
2024-02-22 13:50:00,143.71,143.71,143.59,143.65,193239.0,142.8471,142.8471,142.7278,142.7874,193239.0
2024-02-22 14:00:00,143.65,143.8,143.62,143.72,137084.0,142.7874,142.9365,142.7576,142.857,137084.0
2024-02-22 14:10:00,143.73,143.86,143.71,143.72,188360.0,142.8669,142.9962,142.8471,142.857,188360.0
2024-02-22 14:20:00,143.72,143.9,143.71,143.81,256584.0,142.857,143.0359,142.8471,142.9465,256584.0
2024-02-22 14:30:00,143.82,143.85,143.67,143.69,238453.0,142.9564,142.9862,142.8073,142.8272,238453.0
2024-02-22 14:40:00,143.68,143.74,143.6,143.69,198716.0,142.8172,142.8769,142.7377,142.8272,198716.0
2024-02-22 14:50:00,143.69,143.73,143.4,143.58,301480.0,142.8272,142.8669,142.5389,142.7178,301480.0
2024-02-22 15:00:00,143.58,143.8,143.51,143.71,244375.0,142.7178,142.9365,142.6483,142.8471,244375.0
2024-02-22 15:10:00,143.71,143.84,143.69,143.8,273217.0,142.8471,142.9763,142.8272,142.9365,273217.0
2024-02-22 15:20:00,143.8,144.01,143.77,143.88,574828.0,142.9365,143.1453,142.9067,143.016,574828.0
2024-02-22 15:30:00,143.88,144.17,143.78,144.17,697698.0,143.016,143.3043,142.9166,143.3043,697698.0
2024-02-22 15:40:00,144.16,144.2,144.05,144.17,633277.0,143.2944,143.3341,143.185,143.3043,633277.0
2024-02-22 15:50:00,144.16,144.37,143.97,144.05,2122970.0,143.2944,143.5031,143.1055,143.185,2122970.0
2024-02-23 09:30:00,143.67,144.47,143.61,144.06,1551807.0,142.8073,143.6025,142.7477,143.195,1551807.0
2024-02-23 09:40:00,144.04,144.68,143.99,144.42,737160.0,143.1751,143.8112,143.1254,143.5528,737160.0
2024-02-23 09:50:00,144.43,144.61,144.13,144.39,468012.0,143.5627,143.7417,143.2645,143.523,468012.0
2024-02-23 10:00:00,144.39,144.41,143.92,144.26,399272.0,143.523,143.5429,143.0558,143.3938,399272.0
2024-02-23 10:10:00,144.25,144.41,144.09,144.17,307240.0,143.3838,143.5429,143.2248,143.3043,307240.0
2024-02-23 10:20:00,144.19,144.24,143.93,144.05,288691.0,143.3242,143.3739,143.0657,143.185,288691.0
2024-02-23 10:30:00,144.05,144.3,143.98,144.23,219753.0,143.185,143.4335,143.1154,143.3639,219753.0
2024-02-23 10:40:00,144.23,144.23,143.79,143.85,252354.0,143.3639,143.3639,142.9266,142.9862,252354.0
2024-02-23 10:50:00,143.83,143.98,143.73,143.81,267943.0,142.9663,143.1154,142.8669,142.9465,267943.0
2024-02-23 11:00:00,143.82,143.88,143.5,143.59,415158.0,142.9564,143.016,142.6383,142.7278,415158.0
2024-02-23 11:10:00,143.59,143.76,143.45,143.47,446855.0,142.7278,142.8968,142.5886,142.6085,446855.0
2024-02-23 11:20:00,143.47,143.58,143.43,143.52,360293.0,142.6085,142.7178,142.5687,142.6582,360293.0
2024-02-23 11:30:00,143.52,143.73,143.47,143.64,271040.0,142.6582,142.8669,142.6085,142.7775,271040.0
2024-02-23 11:40:00,143.63,143.68,143.52,143.59,174302.0,142.7675,142.8172,142.6582,142.7278,174302.0
2024-02-23 11:50:00,143.59,143.94,143.56,143.93,208375.0,142.7278,143.0757,142.698,143.0657,208375.0
2024-02-23 12:00:00,143.94,144.14,143.93,144.08,285546.0,143.0757,143.2745,143.0657,143.2148,285546.0
2024-02-23 12:10:00,144.07,144.15,143.88,144.14,238583.0,143.2049,143.2844,143.016,143.2745,238583.0
2024-02-23 12:20:00,144.15,144.21,143.93,144.02,243164.0,143.2844,143.3441,143.0657,143.1552,243164.0
2024-02-23 12:30:00,144.01,144.03,143.82,144.01,121988.0,143.1453,143.1651,142.9564,143.1453,121988.0
2024-02-23 12:40:00,144.01,144.01,143.76,143.81,138720.0,143.1453,143.1453,142.8968,142.9465,138720.0
2024-02-23 12:50:00,143.8,143.9,143.75,143.87,113150.0,142.9365,143.0359,142.8868,143.0061,113150.0
2024-02-23 13:00:00,143.87,143.9,143.75,143.82,125979.0,143.0061,143.0359,142.8868,142.9564,125979.0
2024-02-23 13:10:00,143.82,144.05,143.8,144.05,102996.0,142.9564,143.185,142.9365,143.185,102996.0
2024-02-23 13:20:00,144.06,144.09,143.97,143.99,111514.0,143.195,143.2248,143.1055,143.1254,111514.0
2024-02-23 13:30:00,143.99,144.07,143.91,144.01,138157.0,143.1254,143.2049,143.0459,143.1453,138157.0
2024-02-23 13:40:00,144.01,144.14,143.94,144.08,181648.0,143.1453,143.2745,143.0757,143.2148,181648.0
2024-02-23 13:50:00,144.08,144.14,143.99,144.06,165186.0,143.2148,143.2745,143.1254,143.195,165186.0
2024-02-23 14:00:00,144.05,144.1,143.9,143.93,148972.0,143.185,143.2347,143.0359,143.0657,148972.0
2024-02-23 14:10:00,143.93,143.93,143.62,143.64,258983.0,143.0657,143.0657,142.7576,142.7775,258983.0
2024-02-23 14:20:00,143.65,143.68,143.51,143.54,192763.0,142.7874,142.8172,142.6483,142.6781,192763.0
2024-02-23 14:30:00,143.56,143.77,143.52,143.76,185201.0,142.698,142.9067,142.6582,142.8968,185201.0
2024-02-23 14:40:00,143.77,143.8,143.69,143.77,129412.0,142.9067,142.9365,142.8272,142.9067,129412.0
2024-02-23 14:50:00,143.77,143.89,143.7,143.82,142134.0,142.9067,143.026,142.8371,142.9564,142134.0
2024-02-23 15:00:00,143.82,143.9,143.73,143.76,162621.0,142.9564,143.0359,142.8669,142.8968,162621.0
2024-02-23 15:10:00,143.76,143.87,143.7,143.8,170238.0,142.8968,143.0061,142.8371,142.9365,170238.0
2024-02-23 15:20:00,143.8,143.87,143.69,143.75,196017.0,142.9365,143.0061,142.8272,142.8868,196017.0
2024-02-23 15:30:00,143.74,143.97,143.63,143.9,255712.0,142.8769,143.1055,142.7675,143.0359,255712.0
2024-02-23 15:40:00,143.91,144.06,143.87,144.01,321500.0,143.0459,143.195,143.0061,143.1453,321500.0
2024-02-23 15:50:00,144.01,144.13,143.9,143.96,1265923.0,143.1453,143.2645,143.0359,143.0956,1265923.0
2024-02-26 09:30:00,142.12,142.44,140.5,141.09,2928023.0,141.2666,141.5847,139.6563,140.2428,2928023.0
2024-02-26 09:40:00,141.11,141.14,140.15,140.18,1501993.0,140.2627,140.2925,139.3084,139.3383,1501993.0
2024-02-26 09:50:00,140.17,140.34,139.78,140.13,1559732.0,139.3283,139.4973,138.9407,139.2886,1559732.0
2024-02-26 10:00:00,140.13,140.58,139.89,140.28,1177367.0,139.2886,139.7359,139.05,139.4377,1177367.0
2024-02-26 10:10:00,140.3,140.4,140.06,140.3,733607.0,139.4575,139.5569,139.219,139.4575,733607.0
2024-02-26 10:20:00,140.3,140.47,140.01,140.03,655347.0,139.4575,139.6265,139.1693,139.1892,655347.0
2024-02-26 10:30:00,140.02,140.15,139.93,139.99,1292990.0,139.1792,139.3084,139.0898,139.1494,1292990.0
2024-02-26 10:40:00,139.98,140.08,139.91,139.97,715340.0,139.1395,139.2389,139.0699,139.1295,715340.0
2024-02-26 10:50:00,139.97,139.98,139.24,139.24,1449461.0,139.1295,139.1395,138.4039,138.4039,1449461.0
2024-02-26 11:00:00,139.25,139.5,139.15,139.19,694755.0,138.4138,138.6623,138.3144,138.3542,694755.0
2024-02-26 11:10:00,139.19,139.31,138.96,139.0,903595.0,138.3542,138.4735,138.1256,138.1653,903595.0
2024-02-26 11:20:00,139.0,139.05,138.57,138.75,1014599.0,138.1653,138.215,137.7379,137.9168,1014599.0
2024-02-26 11:30:00,138.74,139.06,138.71,139.01,991901.0,137.9069,138.225,137.8771,138.1753,991901.0
2024-02-26 11:40:00,139.02,139.2,138.99,139.05,705861.0,138.1852,138.3641,138.1554,138.215,705861.0
2024-02-26 11:50:00,139.05,139.13,138.77,138.78,667460.0,138.215,138.2946,137.9367,137.9467,667460.0
2024-02-26 12:00:00,138.78,138.79,138.52,138.53,709017.0,137.9467,137.9566,137.6882,137.6982,709017.0
2024-02-26 12:10:00,138.52,138.78,138.51,138.53,571909.0,137.6882,137.9467,137.6783,137.6982,571909.0
2024-02-26 12:20:00,138.54,138.56,138.25,138.31,954176.0,137.7081,137.728,137.4198,137.4795,954176.0
2024-02-26 12:30:00,138.31,138.43,138.21,138.22,713187.0,137.4795,137.5988,137.3801,137.39,713187.0
2024-02-26 12:40:00,138.22,138.25,138.01,138.1,944571.0,137.39,137.4198,137.1813,137.2707,944571.0
2024-02-26 12:50:00,138.1,138.27,137.86,137.88,762751.0,137.2707,137.4397,137.0322,137.0521,762751.0
2024-02-26 13:00:00,137.89,138.34,137.63,138.29,1133419.0,137.062,137.5093,136.8036,137.4596,1133419.0
2024-02-26 13:10:00,138.29,138.47,138.01,138.02,613801.0,137.4596,137.6385,137.1813,137.1912,613801.0
2024-02-26 13:20:00,138.01,138.13,137.86,137.96,600612.0,137.1813,137.3006,137.0322,137.1316,600612.0
2024-02-26 13:30:00,137.97,138.01,137.79,137.94,562429.0,137.1415,137.1813,136.9626,137.1117,562429.0
2024-02-26 13:40:00,137.94,138.09,137.92,138.05,534569.0,137.1117,137.2608,137.0918,137.221,534569.0
2024-02-26 13:50:00,138.04,138.42,137.98,138.39,560616.0,137.2111,137.5888,137.1515,137.559,560616.0
2024-02-26 14:00:00,138.39,138.65,138.38,138.52,612600.0,137.559,137.8174,137.5491,137.6882,612600.0
2024-02-26 14:10:00,138.5,138.58,138.32,138.37,493203.0,137.6683,137.7479,137.4894,137.5391,493203.0
2024-02-26 14:20:00,138.37,138.71,138.37,138.69,457062.0,137.5391,137.8771,137.5391,137.8572,457062.0
2024-02-26 14:30:00,138.69,138.75,138.49,138.57,405077.0,137.8572,137.9168,137.6584,137.7379,405077.0
2024-02-26 14:40:00,138.56,138.66,138.32,138.38,523231.0,137.728,137.8274,137.4894,137.5491,523231.0
2024-02-26 14:50:00,138.38,138.5,138.13,138.16,464287.0,137.5491,137.6683,137.3006,137.3304,464287.0
2024-02-26 15:00:00,138.17,138.24,138.06,138.18,666412.0,137.3403,137.4099,137.231,137.3503,666412.0
2024-02-26 15:10:00,138.18,138.25,137.95,137.99,583645.0,137.3503,137.4198,137.1216,137.1614,583645.0
2024-02-26 15:20:00,137.99,138.23,137.91,138.2,611150.0,137.1614,137.4,137.0819,137.3701,611150.0
2024-02-26 15:30:00,138.21,138.34,137.96,137.98,780939.0,137.3801,137.5093,137.1316,137.1515,780939.0
2024-02-26 15:40:00,137.97,138.02,137.6,137.61,1185814.0,137.1415,137.1912,136.7737,136.7837,1185814.0
2024-02-26 15:50:00,137.6,137.79,137.39,137.52,2803279.0,136.7737,136.9626,136.565,136.6942,2803279.0
2024-02-27 09:30:00,138.0,138.62,137.57,138.22,2673629.0,137.1713,137.7876,136.7439,137.39,2673629.0
2024-02-27 09:40:00,138.22,138.6,137.87,137.96,1471776.0,137.39,137.7677,137.0421,137.1316,1471776.0
2024-02-27 09:50:00,137.97,138.21,137.55,137.88,819582.0,137.1415,137.3801,136.724,137.0521,819582.0
2024-02-27 10:00:00,137.87,138.19,137.65,137.71,692104.0,137.0421,137.3602,136.8234,136.8831,692104.0
2024-02-27 10:10:00,137.71,137.98,137.61,137.96,688363.0,136.8831,137.1515,136.7837,137.1316,688363.0
2024-02-27 10:20:00,137.95,138.21,137.91,138.12,617096.0,137.1216,137.3801,137.0819,137.2906,617096.0
2024-02-27 10:30:00,138.13,138.3,138.01,138.23,502163.0,137.3006,137.4695,137.1813,137.4,502163.0
2024-02-27 10:40:00,138.22,138.49,138.12,138.43,485623.0,137.39,137.6584,137.2906,137.5988,485623.0
2024-02-27 10:50:00,138.43,138.43,138.15,138.16,506623.0,137.5988,137.5988,137.3204,137.3304,506623.0
2024-02-27 11:00:00,138.17,138.2,137.91,138.05,495943.0,137.3403,137.3701,137.0819,137.221,495943.0
2024-02-27 11:10:00,138.05,138.32,138.04,138.22,357290.0,137.221,137.4894,137.2111,137.39,357290.0
2024-02-27 11:20:00,138.22,138.3,138.02,138.03,319738.0,137.39,137.4695,137.1912,137.2012,319738.0
2024-02-27 11:30:00,138.03,138.16,138.0,138.07,328087.0,137.2012,137.3304,137.1713,137.2409,328087.0
2024-02-27 11:40:00,138.07,138.09,137.88,137.99,524059.0,137.2409,137.2608,137.0521,137.1614,524059.0
2024-02-27 11:50:00,137.99,138.0,137.84,137.92,442156.0,137.1614,137.1713,137.0123,137.0918,442156.0
2024-02-27 12:00:00,137.92,137.94,137.8,137.81,554428.0,137.0918,137.1117,136.9725,136.9825,554428.0
2024-02-27 12:10:00,137.83,137.88,137.64,137.7,657589.0,137.0024,137.0521,136.8135,136.8731,657589.0
2024-02-27 12:20:00,137.71,137.81,137.44,137.64,1204644.0,136.8831,136.9825,136.6147,136.8135,1204644.0
2024-02-27 12:30:00,137.64,137.67,137.19,137.31,1136806.0,136.8135,136.8433,136.3662,136.4855,1136806.0
2024-02-27 12:40:00,137.31,137.31,137.09,137.25,986045.0,136.4855,136.4855,136.2668,136.4259,986045.0
2024-02-27 12:50:00,137.25,137.48,137.21,137.47,442819.0,136.4259,136.6545,136.3861,136.6445,442819.0
2024-02-27 13:00:00,137.47,137.87,137.37,137.78,504862.0,136.6445,137.0421,136.5451,136.9527,504862.0
2024-02-27 13:10:00,137.79,138.1,137.79,137.95,450319.0,136.9626,137.2707,136.9626,137.1216,450319.0
2024-02-27 13:20:00,137.95,137.99,137.82,137.84,227121.0,137.1216,137.1614,136.9924,137.0123,227121.0
2024-02-27 13:30:00,137.84,138.04,137.81,138.0,273237.0,137.0123,137.2111,136.9825,137.1713,273237.0
2024-02-27 13:40:00,138.0,138.19,137.99,138.13,259854.0,137.1713,137.3602,137.1614,137.3006,259854.0
2024-02-27 13:50:00,138.14,138.19,138.01,138.14,305470.0,137.3105,137.3602,137.1813,137.3105,305470.0
2024-02-27 14:00:00,138.15,138.5,138.15,138.36,380096.0,137.3204,137.6683,137.3204,137.5292,380096.0
2024-02-27 14:10:00,138.36,138.68,138.36,138.68,343599.0,137.5292,137.8473,137.5292,137.8473,343599.0
2024-02-27 14:20:00,138.68,138.75,138.58,138.66,342321.0,137.8473,137.9168,137.7479,137.8274,342321.0
2024-02-27 14:30:00,138.66,138.85,138.65,138.84,274398.0,137.8274,138.0162,137.8174,138.0063,274398.0
2024-02-27 14:40:00,138.84,138.99,138.79,138.96,386965.0,138.0063,138.1554,137.9566,138.1256,386965.0
2024-02-27 14:50:00,138.96,139.1,138.93,139.02,377545.0,138.1256,138.2647,138.0958,138.1852,377545.0
2024-02-27 15:00:00,139.02,139.04,138.64,138.67,373553.0,138.1852,138.2051,137.8075,137.8373,373553.0
2024-02-27 15:10:00,138.67,138.84,138.64,138.72,279197.0,137.8373,138.0063,137.8075,137.887,279197.0
2024-02-27 15:20:00,138.72,138.83,138.63,138.83,303710.0,137.887,137.9964,137.7976,137.9964,303710.0
2024-02-27 15:30:00,138.83,138.85,138.68,138.78,365250.0,137.9964,138.0162,137.8473,137.9467,365250.0
2024-02-27 15:40:00,138.79,139.15,138.79,139.14,568667.0,137.9566,138.3144,137.9566,138.3045,568667.0
2024-02-27 15:50:00,139.15,139.25,138.82,138.89,1543183.0,138.3144,138.4138,137.9864,138.056,1543183.0
2024-02-28 09:30:00,137.9,138.01,136.88,136.89,1934386.0,137.0719,137.1813,136.0581,136.068,1934386.0
2024-02-28 09:40:00,136.89,136.89,135.93,136.05,1740205.0,136.068,136.068,135.1138,135.2331,1740205.0
2024-02-28 09:50:00,136.06,136.6,136.01,136.29,1110998.0,135.243,135.7798,135.1933,135.4716,1110998.0
2024-02-28 10:00:00,136.29,136.7,136.14,136.7,860015.0,135.4716,135.8792,135.3225,135.8792,860015.0
2024-02-28 10:10:00,136.71,136.83,136.39,136.53,600928.0,135.8891,136.0084,135.571,135.7102,600928.0
2024-02-28 10:20:00,136.52,136.54,135.98,136.22,909031.0,135.7002,135.7201,135.1635,135.402,909031.0
2024-02-28 10:30:00,136.22,136.46,136.14,136.34,606958.0,135.402,135.6406,135.3225,135.5213,606958.0
2024-02-28 10:40:00,136.34,136.35,135.99,135.99,735751.0,135.5213,135.5313,135.1734,135.1734,735751.0
2024-02-28 10:50:00,136.0,136.24,135.92,136.15,853514.0,135.1834,135.4219,135.1038,135.3325,853514.0
2024-02-28 11:00:00,136.15,136.24,135.86,135.94,740520.0,135.3325,135.4219,135.0442,135.1237,740520.0
2024-02-28 11:10:00,135.95,136.06,135.61,135.74,1137875.0,135.1337,135.243,134.7957,134.9249,1137875.0
2024-02-28 11:20:00,135.75,136.17,135.71,136.03,850929.0,134.9349,135.3523,134.8951,135.2132,850929.0
2024-02-28 11:30:00,136.04,136.39,136.03,136.27,578944.0,135.2231,135.571,135.2132,135.4517,578944.0
2024-02-28 11:40:00,136.26,136.33,136.0,136.03,450962.0,135.4418,135.5114,135.1834,135.2132,450962.0
2024-02-28 11:50:00,136.02,136.04,135.9,135.97,458088.0,135.2032,135.2231,135.084,135.1535,458088.0
2024-02-28 12:00:00,135.97,135.98,135.84,135.87,412111.0,135.1535,135.1635,135.0243,135.0541,412111.0
2024-02-28 12:10:00,135.86,136.07,135.84,135.94,370851.0,135.0442,135.2529,135.0243,135.1237,370851.0
2024-02-28 12:20:00,135.93,136.06,135.87,135.94,324020.0,135.1138,135.243,135.0541,135.1237,324020.0
2024-02-28 12:30:00,135.94,136.01,135.81,135.9,274297.0,135.1237,135.1933,134.9945,135.084,274297.0
2024-02-28 12:40:00,135.9,135.96,135.81,135.87,315341.0,135.084,135.1436,134.9945,135.0541,315341.0
2024-02-28 12:50:00,135.87,135.99,135.85,135.93,221580.0,135.0541,135.1734,135.0343,135.1138,221580.0
2024-02-28 13:00:00,135.94,135.98,135.66,135.72,525821.0,135.1237,135.1635,134.8454,134.905,525821.0
2024-02-28 13:10:00,135.72,135.86,135.68,135.84,339165.0,134.905,135.0442,134.8653,135.0243,339165.0
2024-02-28 13:20:00,135.84,136.1,135.83,136.01,275553.0,135.0243,135.2828,135.0144,135.1933,275553.0
2024-02-28 13:30:00,136.02,136.19,136.02,136.19,294483.0,135.2032,135.3722,135.2032,135.3722,294483.0
2024-02-28 13:40:00,136.19,136.32,136.05,136.09,365901.0,135.3722,135.5014,135.2331,135.2728,365901.0
2024-02-28 13:50:00,136.09,136.16,135.92,136.01,397360.0,135.2728,135.3424,135.1038,135.1933,397360.0
2024-02-28 14:00:00,136.0,136.07,135.82,135.84,515658.0,135.1834,135.2529,135.0044,135.0243,515658.0
2024-02-28 14:10:00,135.84,135.89,135.57,135.57,682436.0,135.0243,135.074,134.7559,134.7559,682436.0
2024-02-28 14:20:00,135.58,135.71,135.52,135.6,424512.0,134.7659,134.8951,134.7062,134.7858,424512.0
2024-02-28 14:30:00,135.6,135.62,135.41,135.55,608085.0,134.7858,134.8056,134.5969,134.7361,608085.0
2024-02-28 14:40:00,135.55,135.81,135.43,135.79,431639.0,134.7361,134.9945,134.6168,134.9746,431639.0
2024-02-28 14:50:00,135.8,136.08,135.66,135.96,577945.0,134.9846,135.2629,134.8454,135.1436,577945.0
2024-02-28 15:00:00,135.97,136.21,135.97,136.06,489720.0,135.1535,135.3921,135.1535,135.243,489720.0
2024-02-28 15:10:00,136.06,136.12,135.93,136.03,432435.0,135.243,135.3026,135.1138,135.2132,432435.0
2024-02-28 15:20:00,136.03,136.27,135.97,136.21,553464.0,135.2132,135.4517,135.1535,135.3921,553464.0
2024-02-28 15:30:00,136.22,136.24,136.1,136.22,532151.0,135.402,135.4219,135.2828,135.402,532151.0
2024-02-28 15:40:00,136.22,136.25,136.02,136.16,712698.0,135.402,135.4319,135.2032,135.3424,712698.0
2024-02-28 15:50:00,136.16,136.38,136.1,136.38,2356016.0,135.3424,135.5611,135.2828,135.5611,2356016.0
2024-02-29 09:30:00,137.28,137.93,137.01,137.69,2223542.0,136.4557,137.1018,136.1873,136.8632,2223542.0
2024-02-29 09:40:00,137.7,138.68,137.51,138.6,1273257.0,136.8731,137.8473,136.6843,137.7677,1273257.0
2024-02-29 09:50:00,138.6,138.86,138.45,138.59,835747.0,137.7677,138.0262,137.6186,137.7578,835747.0
2024-02-29 10:00:00,138.58,138.67,138.19,138.3,650824.0,137.7479,137.8373,137.3602,137.4695,650824.0
2024-02-29 10:10:00,138.28,138.29,137.44,137.45,781825.0,137.4497,137.4596,136.6147,136.6246,781825.0
2024-02-29 10:20:00,137.45,137.72,137.42,137.56,1365909.0,136.6246,136.893,136.5948,136.734,1365909.0
2024-02-29 10:30:00,137.56,137.6,137.24,137.47,580829.0,136.734,136.7737,136.4159,136.6445,580829.0
2024-02-29 10:40:00,137.47,137.47,136.87,137.28,555936.0,136.6445,136.6445,136.0481,136.4557,555936.0
2024-02-29 10:50:00,137.27,137.27,136.91,137.09,395694.0,136.4457,136.4457,136.0879,136.2668,395694.0
2024-02-29 11:00:00,137.08,137.14,136.83,136.97,475322.0,136.2569,136.3165,136.0084,136.1475,475322.0
2024-02-29 11:10:00,136.97,137.02,136.73,136.89,411604.0,136.1475,136.1972,135.909,136.068,411604.0
2024-02-29 11:20:00,136.89,137.09,136.81,136.92,474854.0,136.068,136.2668,135.9885,136.0978,474854.0
2024-02-29 11:30:00,136.93,136.94,136.66,136.68,506117.0,136.1078,136.1177,135.8394,135.8593,506117.0
2024-02-29 11:40:00,136.69,136.72,136.4,136.71,396507.0,135.8692,135.899,135.581,135.8891,396507.0
2024-02-29 11:50:00,136.7,136.9,136.63,136.78,283701.0,135.8792,136.078,135.8096,135.9587,283701.0
2024-02-29 12:00:00,136.78,137.0,136.76,136.84,266359.0,135.9587,136.1774,135.9388,136.0183,266359.0
2024-02-29 12:10:00,136.83,136.9,136.78,136.84,227351.0,136.0084,136.078,135.9587,136.0183,227351.0
2024-02-29 12:20:00,136.84,136.96,136.74,136.8,223547.0,136.0183,136.1376,135.9189,135.9786,223547.0
2024-02-29 12:30:00,136.8,136.92,136.8,136.89,220592.0,135.9786,136.0978,135.9786,136.068,220592.0
2024-02-29 12:40:00,136.9,137.08,136.8,137.01,254645.0,136.078,136.2569,135.9786,136.1873,254645.0
2024-02-29 12:50:00,137.02,137.13,136.95,137.08,218662.0,136.1972,136.3066,136.1277,136.2569,218662.0
2024-02-29 13:00:00,137.08,137.35,137.06,137.27,365152.0,136.2569,136.5253,136.237,136.4457,365152.0
2024-02-29 13:10:00,137.28,137.3,137.11,137.15,285860.0,136.4557,136.4756,136.2867,136.3265,285860.0
2024-02-29 13:20:00,137.15,137.36,137.12,137.33,585652.0,136.3265,136.5352,136.2966,136.5054,585652.0
2024-02-29 13:30:00,137.33,137.4,137.18,137.21,233334.0,136.5054,136.575,136.3563,136.3861,233334.0
2024-02-29 13:40:00,137.21,137.21,137.01,137.11,251049.0,136.3861,136.3861,136.1873,136.2867,251049.0
2024-02-29 13:50:00,137.11,137.15,137.01,137.05,266322.0,136.2867,136.3265,136.1873,136.2271,266322.0
2024-02-29 14:00:00,137.05,137.13,136.93,137.13,279713.0,136.2271,136.3066,136.1078,136.3066,279713.0
2024-02-29 14:10:00,137.13,137.4,137.13,137.35,287408.0,136.3066,136.575,136.3066,136.5253,287408.0
2024-02-29 14:20:00,137.35,137.44,137.26,137.31,326011.0,136.5253,136.6147,136.4358,136.4855,326011.0
2024-02-29 14:30:00,137.32,137.38,137.13,137.15,271431.0,136.4954,136.5551,136.3066,136.3265,271431.0
2024-02-29 14:40:00,137.14,137.21,136.99,137.11,264583.0,136.3165,136.3861,136.1674,136.2867,264583.0
2024-02-29 14:50:00,137.11,137.21,137.06,137.21,254297.0,136.2867,136.3861,136.237,136.3861,254297.0
2024-02-29 15:00:00,137.21,137.32,137.2,137.28,241718.0,136.3861,136.4954,136.3762,136.4557,241718.0
2024-02-29 15:10:00,137.28,137.29,137.15,137.22,366908.0,136.4557,136.4656,136.3265,136.396,366908.0
2024-02-29 15:20:00,137.22,137.65,137.21,137.65,466535.0,136.396,136.8234,136.3861,136.8234,466535.0
2024-02-29 15:30:00,137.65,137.66,137.41,137.48,406669.0,136.8234,136.8334,136.5849,136.6545,406669.0
2024-02-29 15:40:00,137.48,137.72,137.39,137.63,518624.0,136.6545,136.893,136.565,136.8036,518624.0
2024-02-29 15:50:00,137.63,138.55,137.63,138.3,4081965.0,136.8036,137.718,136.8036,137.4695,4081965.0
2024-03-01 09:30:00,138.43,138.87,137.83,138.22,1438281.0,137.5988,138.0361,137.0024,137.39,1438281.0
2024-03-01 09:40:00,138.24,138.36,137.91,137.98,684691.0,137.4099,137.5292,137.0819,137.1515,684691.0
2024-03-01 09:50:00,137.98,138.13,137.83,138.03,632570.0,137.1515,137.3006,137.0024,137.2012,632570.0
2024-03-01 10:00:00,138.03,138.34,137.61,137.91,622863.0,137.2012,137.5093,136.7837,137.0819,622863.0
2024-03-01 10:10:00,137.91,138.0,137.61,137.67,651748.0,137.0819,137.1713,136.7837,136.8433,651748.0
2024-03-01 10:20:00,137.69,137.81,137.52,137.72,494342.0,136.8632,136.9825,136.6942,136.893,494342.0
2024-03-01 10:30:00,137.72,137.77,137.55,137.64,423536.0,136.893,136.9427,136.724,136.8135,423536.0
2024-03-01 10:40:00,137.64,137.67,137.37,137.4,686690.0,136.8135,136.8433,136.5451,136.575,686690.0
2024-03-01 10:50:00,137.4,137.51,137.24,137.4,650528.0,136.575,136.6843,136.4159,136.575,650528.0
2024-03-01 11:00:00,137.4,137.64,137.37,137.55,562367.0,136.575,136.8135,136.5451,136.724,562367.0
2024-03-01 11:10:00,137.56,137.57,137.34,137.53,422121.0,136.734,136.7439,136.5153,136.7042,422121.0
2024-03-01 11:20:00,137.53,137.85,137.51,137.78,359033.0,136.7042,137.0222,136.6843,136.9527,359033.0
2024-03-01 11:30:00,137.78,137.81,137.65,137.73,328149.0,136.9527,136.9825,136.8234,136.903,328149.0
2024-03-01 11:40:00,137.73,137.79,137.68,137.72,348457.0,136.903,136.9626,136.8533,136.893,348457.0
2024-03-01 11:50:00,137.73,137.8,137.64,137.66,254563.0,136.903,136.9725,136.8135,136.8334,254563.0
2024-03-01 12:00:00,137.66,137.88,137.62,137.88,262669.0,136.8334,137.0521,136.7936,137.0521,262669.0
2024-03-01 12:10:00,137.89,138.01,137.88,137.96,276017.0,137.062,137.1813,137.0521,137.1316,276017.0
2024-03-01 12:20:00,137.95,138.0,137.78,137.79,255412.0,137.1216,137.1713,136.9527,136.9626,255412.0
2024-03-01 12:30:00,137.79,138.03,137.78,137.94,224188.0,136.9626,137.2012,136.9527,137.1117,224188.0
2024-03-01 12:40:00,137.94,138.09,137.94,138.05,312582.0,137.1117,137.2608,137.1117,137.221,312582.0
2024-03-01 12:50:00,138.04,138.08,137.89,138.02,397778.0,137.2111,137.2509,137.062,137.1912,397778.0
2024-03-01 13:00:00,138.02,138.25,138.0,138.19,372058.0,137.1912,137.4198,137.1713,137.3602,372058.0
2024-03-01 13:10:00,138.19,138.22,138.05,138.06,280415.0,137.3602,137.39,137.221,137.231,280415.0
2024-03-01 13:20:00,138.06,138.19,138.03,138.15,236697.0,137.231,137.3602,137.2012,137.3204,236697.0
2024-03-01 13:30:00,138.16,138.22,138.11,138.2,242422.0,137.3304,137.39,137.2807,137.3701,242422.0
2024-03-01 13:40:00,138.2,138.35,138.18,138.3,348953.0,137.3701,137.5192,137.3503,137.4695,348953.0
2024-03-01 13:50:00,138.31,138.38,138.15,138.17,361800.0,137.4795,137.5491,137.3204,137.3403,361800.0
2024-03-01 14:00:00,138.17,138.25,138.1,138.17,292101.0,137.3403,137.4198,137.2707,137.3403,292101.0
2024-03-01 14:10:00,138.18,138.43,138.15,138.34,425269.0,137.3503,137.5988,137.3204,137.5093,425269.0
2024-03-01 14:20:00,138.33,138.33,138.18,138.3,332809.0,137.4994,137.4994,137.3503,137.4695,332809.0
2024-03-01 14:30:00,138.3,138.31,138.13,138.14,321652.0,137.4695,137.4795,137.3006,137.3105,321652.0
2024-03-01 14:40:00,138.13,138.16,137.97,137.98,380814.0,137.3006,137.3304,137.1415,137.1515,380814.0
2024-03-01 14:50:00,137.99,138.2,137.94,138.19,418255.0,137.1614,137.3701,137.1117,137.3602,418255.0
2024-03-01 15:00:00,138.2,138.22,137.94,137.96,450446.0,137.3701,137.39,137.1117,137.1316,450446.0
2024-03-01 15:10:00,137.96,137.99,137.73,137.97,524191.0,137.1316,137.1614,136.903,137.1415,524191.0
2024-03-01 15:20:00,137.97,137.98,137.65,137.66,564942.0,137.1415,137.1515,136.8234,136.8334,564942.0
2024-03-01 15:30:00,137.66,137.67,137.3,137.32,732939.0,136.8334,136.8433,136.4756,136.4954,732939.0
2024-03-01 15:40:00,137.31,137.39,137.06,137.07,1077483.0,136.4855,136.565,136.237,136.2469,1077483.0
2024-03-01 15:50:00,137.06,137.22,136.92,137.13,2496583.0,136.237,136.396,136.0978,136.3066,2496583.0
2024-03-04 09:30:00,135.66,135.66,132.91,133.11,4426112.0,134.8454,134.8454,132.1119,132.3107,4426112.0
2024-03-04 09:40:00,133.12,133.45,132.93,133.13,1841329.0,132.3207,132.6487,132.1318,132.3306,1841329.0
2024-03-04 09:50:00,133.13,133.38,132.79,133.34,1791289.0,132.3306,132.5791,131.9926,132.5393,1791289.0
2024-03-04 10:00:00,133.33,133.77,133.27,133.5,1338020.0,132.5294,132.9667,132.4697,132.6984,1338020.0
2024-03-04 10:10:00,133.5,133.56,132.98,133.03,1246049.0,132.6984,132.758,132.1815,132.2312,1246049.0
2024-03-04 10:20:00,133.03,133.24,132.91,133.08,1332475.0,132.2312,132.4399,132.1119,132.2809,1332475.0
2024-03-04 10:30:00,133.09,133.42,132.9,133.32,1247512.0,132.2908,132.6188,132.102,132.5194,1247512.0
2024-03-04 10:40:00,133.32,133.53,133.01,133.02,1065492.0,132.5194,132.7282,132.2113,132.2213,1065492.0
2024-03-04 10:50:00,133.02,133.13,132.95,133.0,1089410.0,132.2213,132.3306,132.1517,132.2014,1089410.0
2024-03-04 11:00:00,133.0,133.06,132.44,132.55,1301883.0,132.2014,132.261,131.6447,131.7541,1301883.0
2024-03-04 11:10:00,132.55,132.58,131.99,132.12,2488028.0,131.7541,131.7839,131.1974,131.3267,2488028.0
2024-03-04 11:20:00,132.1,132.54,131.91,132.47,1638571.0,131.3068,131.7441,131.1179,131.6746,1638571.0
2024-03-04 11:30:00,132.46,132.58,132.18,132.5,1267273.0,131.6646,131.7839,131.3863,131.7044,1267273.0
2024-03-04 11:40:00,132.49,132.53,132.25,132.3,945066.0,131.6944,131.7342,131.4559,131.5056,945066.0
2024-03-04 11:50:00,132.29,132.45,132.2,132.37,872654.0,131.4956,131.6547,131.4062,131.5752,872654.0
2024-03-04 12:00:00,132.37,132.45,132.29,132.35,773711.0,131.5752,131.6547,131.4956,131.5553,773711.0
2024-03-04 12:10:00,132.35,132.71,132.19,132.63,730908.0,131.5553,131.9131,131.3962,131.8336,730908.0
2024-03-04 12:20:00,132.63,132.81,132.59,132.8,460196.0,131.8336,132.0125,131.7938,132.0026,460196.0
2024-03-04 12:30:00,132.81,132.9,132.63,132.65,579775.0,132.0125,132.102,131.8336,131.8535,579775.0
2024-03-04 12:40:00,132.66,132.92,132.63,132.85,497065.0,131.8634,132.1219,131.8336,132.0523,497065.0
2024-03-04 12:50:00,132.86,133.02,132.8,132.88,622689.0,132.0622,132.2213,132.0026,132.0821,622689.0
2024-03-04 13:00:00,132.89,132.92,132.62,132.68,672587.0,132.092,132.1219,131.8237,131.8833,672587.0
2024-03-04 13:10:00,132.67,132.73,132.53,132.57,455914.0,131.8734,131.933,131.7342,131.774,455914.0
2024-03-04 13:20:00,132.57,132.66,132.52,132.56,409709.0,131.774,131.8634,131.7243,131.764,409709.0
2024-03-04 13:30:00,132.56,132.68,132.54,132.59,371910.0,131.764,131.8833,131.7441,131.7938,371910.0
2024-03-04 13:40:00,132.58,132.65,132.54,132.56,318669.0,131.7839,131.8535,131.7441,131.764,318669.0
2024-03-04 13:50:00,132.56,132.66,132.42,132.62,420806.0,131.764,131.8634,131.6249,131.8237,420806.0
2024-03-04 14:00:00,132.62,132.8,132.58,132.68,440758.0,131.8237,132.0026,131.7839,131.8833,440758.0
2024-03-04 14:10:00,132.68,132.92,132.64,132.87,435957.0,131.8833,132.1219,131.8435,132.0722,435957.0
2024-03-04 14:20:00,132.87,133.01,132.84,132.95,570431.0,132.0722,132.2113,132.0423,132.1517,570431.0
2024-03-04 14:30:00,132.95,133.09,132.87,133.08,660568.0,132.1517,132.2908,132.0722,132.2809,660568.0
2024-03-04 14:40:00,133.09,133.43,133.02,133.39,640721.0,132.2908,132.6288,132.2213,132.589,640721.0
2024-03-04 14:50:00,133.4,133.69,133.31,133.58,637019.0,132.599,132.8872,132.5095,132.7779,637019.0
2024-03-04 15:00:00,133.57,133.61,133.4,133.55,573599.0,132.7679,132.8077,132.599,132.7481,573599.0
2024-03-04 15:10:00,133.55,133.86,133.54,133.83,803091.0,132.7481,133.0562,132.7381,133.0264,803091.0
2024-03-04 15:20:00,133.83,133.84,133.61,133.65,698168.0,133.0264,133.0363,132.8077,132.8475,698168.0
2024-03-04 15:30:00,133.65,133.71,133.36,133.69,1032517.0,132.8475,132.9071,132.5592,132.8872,1032517.0
2024-03-04 15:40:00,133.7,133.75,133.29,133.38,1003921.0,132.8972,132.9469,132.4896,132.5791,1003921.0
2024-03-04 15:50:00,133.37,133.63,133.21,133.3,2589632.0,132.5691,132.8276,132.4101,132.4996,2589632.0
2024-03-05 09:30:00,131.93,133.24,131.84,132.91,3051119.0,131.1378,132.4399,131.0483,132.1119,3051119.0
2024-03-05 09:40:00,132.9,132.95,132.19,132.25,1155170.0,132.102,132.1517,131.3962,131.4559,1155170.0
2024-03-05 09:50:00,132.24,132.28,131.92,131.99,1094172.0,131.4459,131.4857,131.1279,131.1974,1094172.0
2024-03-05 10:00:00,132.0,132.37,131.6,131.73,922950.0,131.2074,131.5752,130.8098,130.939,922950.0
2024-03-05 10:10:00,131.73,131.88,131.06,131.07,1487447.0,130.939,131.0881,130.273,130.283,1487447.0
2024-03-05 10:20:00,131.08,131.31,130.82,130.93,1470282.0,130.2929,130.5215,130.0345,130.1438,1470282.0
2024-03-05 10:30:00,130.92,130.95,130.72,130.9,985693.0,130.1339,130.1637,129.9351,130.114,985693.0
2024-03-05 10:40:00,130.9,130.98,130.66,130.68,672568.0,130.114,130.1935,129.8754,129.8953,672568.0
2024-03-05 10:50:00,130.69,131.12,130.68,130.91,882734.0,129.9052,130.3327,129.8953,130.1239,882734.0
2024-03-05 11:00:00,130.91,131.36,130.84,131.35,620440.0,130.1239,130.5712,130.0543,130.5613,620440.0
2024-03-05 11:10:00,131.35,131.61,131.2,131.49,832265.0,130.5613,130.8197,130.4122,130.7004,832265.0
2024-03-05 11:20:00,131.49,131.61,131.37,131.53,679593.0,130.7004,130.8197,130.5812,130.7402,679593.0
2024-03-05 11:30:00,131.53,131.57,131.38,131.4,510239.0,130.7402,130.78,130.5911,130.611,510239.0
2024-03-05 11:40:00,131.4,131.52,131.27,131.45,411135.0,130.611,130.7303,130.4818,130.6607,411135.0
2024-03-05 11:50:00,131.45,131.84,131.42,131.81,464170.0,130.6607,131.0483,130.6309,131.0185,464170.0
2024-03-05 12:00:00,131.81,132.41,131.81,132.37,472838.0,131.0185,131.6149,131.0185,131.5752,472838.0
2024-03-05 12:10:00,132.37,132.61,132.33,132.56,600034.0,131.5752,131.8137,131.5354,131.764,600034.0
2024-03-05 12:20:00,132.56,133.11,132.53,133.09,604791.0,131.764,132.3107,131.7342,132.2908,604791.0
2024-03-05 12:30:00,133.09,133.11,132.81,133.07,630580.0,132.2908,132.3107,132.0125,132.271,630580.0
2024-03-05 12:40:00,133.06,133.14,132.87,132.91,487704.0,132.261,132.3405,132.0722,132.1119,487704.0
2024-03-05 12:50:00,132.91,132.92,132.61,132.8,355380.0,132.1119,132.1219,131.8137,132.0026,355380.0
2024-03-05 13:00:00,132.81,132.84,132.54,132.81,338082.0,132.0125,132.0423,131.7441,132.0125,338082.0
2024-03-05 13:10:00,132.81,132.98,132.74,132.83,388058.0,132.0125,132.1815,131.9429,132.0324,388058.0
2024-03-05 13:20:00,132.82,132.93,132.71,132.75,305488.0,132.0225,132.1318,131.9131,131.9529,305488.0
2024-03-05 13:30:00,132.75,132.8,132.53,132.53,331735.0,131.9529,132.0026,131.7342,131.7342,331735.0
2024-03-05 13:40:00,132.53,132.6,132.43,132.6,320143.0,131.7342,131.8038,131.6348,131.8038,320143.0
2024-03-05 13:50:00,132.59,132.64,132.35,132.38,347151.0,131.7938,131.8435,131.5553,131.5851,347151.0
2024-03-05 14:00:00,132.37,132.5,132.26,132.49,266080.0,131.5752,131.7044,131.4658,131.6944,266080.0
2024-03-05 14:10:00,132.5,132.57,132.32,132.34,281174.0,131.7044,131.774,131.5255,131.5453,281174.0
2024-03-05 14:20:00,132.34,132.48,132.29,132.32,273359.0,131.5453,131.6845,131.4956,131.5255,273359.0
2024-03-05 14:30:00,132.33,132.36,132.2,132.32,302195.0,131.5354,131.5652,131.4062,131.5255,302195.0
2024-03-05 14:40:00,132.31,132.36,132.13,132.15,317701.0,131.5155,131.5652,131.3366,131.3565,317701.0
2024-03-05 14:50:00,132.17,132.3,132.05,132.13,322822.0,131.3764,131.5056,131.2571,131.3366,322822.0
2024-03-05 15:00:00,132.12,132.22,132.03,132.13,445417.0,131.3267,131.4261,131.2372,131.3366,445417.0
2024-03-05 15:10:00,132.13,132.23,132.1,132.19,448788.0,131.3366,131.436,131.3068,131.3962,448788.0
2024-03-05 15:20:00,132.19,132.21,131.94,132.04,669084.0,131.3962,131.4161,131.1477,131.2471,669084.0
2024-03-05 15:30:00,132.05,132.17,132.0,132.11,608447.0,131.2571,131.3764,131.2074,131.3167,608447.0
2024-03-05 15:40:00,132.11,132.43,132.0,132.36,706000.0,131.3167,131.6348,131.2074,131.5652,706000.0
2024-03-05 15:50:00,132.36,132.72,132.23,132.7,1822566.0,131.5652,131.9231,131.436,131.9032,1822566.0
2024-03-06 09:30:00,133.12,133.58,132.53,132.77,1559407.0,132.3207,132.7779,131.7342,131.9728,1559407.0
2024-03-06 09:40:00,132.78,132.99,131.88,131.9,894192.0,131.9827,132.1914,131.0881,131.108,894192.0
2024-03-06 09:50:00,131.9,132.03,131.68,131.92,717636.0,131.108,131.2372,130.8893,131.1279,717636.0
2024-03-06 10:00:00,131.91,131.93,131.11,131.38,947997.0,131.1179,131.1378,130.3227,130.5911,947997.0
2024-03-06 10:10:00,131.38,131.79,131.17,131.55,709670.0,130.5911,130.9986,130.3824,130.7601,709670.0
2024-03-06 10:20:00,131.55,131.66,131.19,131.24,703952.0,130.7601,130.8694,130.4022,130.4519,703952.0
2024-03-06 10:30:00,131.24,131.4,130.88,131.01,923799.0,130.4519,130.611,130.0941,130.2233,923799.0
2024-03-06 10:40:00,131.0,131.15,130.85,131.1,758571.0,130.2134,130.3625,130.0643,130.3128,758571.0
2024-03-06 10:50:00,131.1,131.39,131.1,131.14,525723.0,130.3128,130.601,130.3128,130.3525,525723.0
2024-03-06 11:00:00,131.14,131.61,131.13,131.43,519203.0,130.3525,130.8197,130.3426,130.6408,519203.0
2024-03-06 11:10:00,131.43,131.55,131.29,131.39,446208.0,130.6408,130.7601,130.5016,130.601,446208.0
2024-03-06 11:20:00,131.4,131.52,131.32,131.51,283804.0,130.611,130.7303,130.5315,130.7203,283804.0
2024-03-06 11:30:00,131.51,131.56,131.25,131.52,404717.0,130.7203,130.77,130.4619,130.7303,404717.0
2024-03-06 11:40:00,131.52,131.56,131.31,131.33,361279.0,130.7303,130.77,130.5215,130.5414,361279.0
2024-03-06 11:50:00,131.33,131.56,131.33,131.51,501690.0,130.5414,130.77,130.5414,130.7203,501690.0
2024-03-06 12:00:00,131.51,131.64,131.4,131.46,464623.0,130.7203,130.8495,130.611,130.6706,464623.0
2024-03-06 12:10:00,131.47,131.89,131.46,131.81,486581.0,130.6806,131.098,130.6706,131.0185,486581.0
2024-03-06 12:20:00,131.81,131.99,131.78,131.84,389981.0,131.0185,131.1974,130.9887,131.0483,389981.0
2024-03-06 12:30:00,131.85,132.09,131.63,131.67,526036.0,131.0583,131.2968,130.8396,130.8794,526036.0
2024-03-06 12:40:00,131.68,131.72,131.46,131.47,401300.0,130.8893,130.9291,130.6706,130.6806,401300.0
2024-03-06 12:50:00,131.46,131.55,131.34,131.48,363002.0,130.6706,130.7601,130.5513,130.6905,363002.0
2024-03-06 13:00:00,131.48,131.65,131.47,131.64,350737.0,130.6905,130.8595,130.6806,130.8495,350737.0
2024-03-06 13:10:00,131.64,131.71,131.56,131.65,346565.0,130.8495,130.9191,130.77,130.8595,346565.0
2024-03-06 13:20:00,131.65,131.85,131.63,131.83,342642.0,130.8595,131.0583,130.8396,131.0384,342642.0
2024-03-06 13:30:00,131.83,131.89,131.01,131.38,702540.0,131.0384,131.098,130.2233,130.5911,702540.0
2024-03-06 13:40:00,131.39,131.8,131.27,131.3,388298.0,130.601,131.0086,130.4818,130.5116,388298.0
2024-03-06 13:50:00,131.3,131.67,131.23,131.6,354771.0,130.5116,130.8794,130.442,130.8098,354771.0
2024-03-06 14:00:00,131.6,131.75,131.38,131.61,407723.0,130.8098,130.9589,130.5911,130.8197,407723.0
2024-03-06 14:10:00,131.62,131.65,131.18,131.37,464954.0,130.8297,130.8595,130.3923,130.5812,464954.0
2024-03-06 14:20:00,131.36,131.69,131.35,131.64,294127.0,130.5712,130.8992,130.5613,130.8495,294127.0
2024-03-06 14:30:00,131.65,131.75,131.28,131.36,426976.0,130.8595,130.9589,130.4917,130.5712,426976.0
2024-03-06 14:40:00,131.35,131.44,131.15,131.36,337374.0,130.5613,130.6507,130.3625,130.5712,337374.0
2024-03-06 14:50:00,131.34,131.49,131.06,131.18,347027.0,130.5513,130.7004,130.273,130.3923,347027.0
2024-03-06 15:00:00,131.17,131.48,131.13,131.42,350810.0,130.3824,130.6905,130.3426,130.6309,350810.0
2024-03-06 15:10:00,131.41,131.57,131.1,131.47,508072.0,130.6209,130.78,130.3128,130.6806,508072.0
2024-03-06 15:20:00,131.46,131.5,131.21,131.36,392022.0,130.6706,130.7104,130.4221,130.5712,392022.0
2024-03-06 15:30:00,131.36,131.54,131.21,131.49,555477.0,130.5712,130.7501,130.4221,130.7004,555477.0
2024-03-06 15:40:00,131.49,131.55,131.35,131.49,546056.0,130.7004,130.7601,130.5613,130.7004,546056.0
2024-03-06 15:50:00,131.48,131.52,131.21,131.39,1815566.0,130.6905,130.7303,130.4221,130.601,1815566.0
2024-03-07 09:30:00,132.81,132.85,131.81,132.54,2214017.0,132.0125,132.0523,131.0185,131.7441,2214017.0
2024-03-07 09:40:00,132.52,132.61,131.61,131.87,1088979.0,131.7243,131.8137,130.8197,131.0782,1088979.0
2024-03-07 09:50:00,131.86,132.49,131.82,132.48,690765.0,131.0682,131.6944,131.0285,131.6845,690765.0
2024-03-07 10:00:00,132.47,132.9,132.36,132.84,671885.0,131.6746,132.102,131.5652,132.0423,671885.0
2024-03-07 10:10:00,132.83,133.38,132.79,133.34,963342.0,132.0324,132.5791,131.9926,132.5393,963342.0
2024-03-07 10:20:00,133.34,133.61,133.25,133.52,867702.0,132.5393,132.8077,132.4499,132.7182,867702.0
2024-03-07 10:30:00,133.52,133.55,132.98,133.4,719122.0,132.7182,132.7481,132.1815,132.599,719122.0
2024-03-07 10:40:00,133.41,133.66,133.35,133.63,508365.0,132.6089,132.8574,132.5493,132.8276,508365.0
2024-03-07 10:50:00,133.64,133.64,133.24,133.34,575543.0,132.8375,132.8375,132.4399,132.5393,575543.0
2024-03-07 11:00:00,133.34,133.71,133.27,133.56,524734.0,132.5393,132.9071,132.4697,132.758,524734.0
2024-03-07 11:10:00,133.55,133.72,133.42,133.5,416687.0,132.7481,132.917,132.6188,132.6984,416687.0
2024-03-07 11:20:00,133.5,133.87,133.5,133.83,446087.0,132.6984,133.0661,132.6984,133.0264,446087.0
2024-03-07 11:30:00,133.83,134.18,133.63,134.17,1028889.0,133.0264,133.3743,132.8276,133.3643,1028889.0
2024-03-07 11:40:00,134.18,134.45,134.05,134.17,1000856.0,133.3743,133.6427,133.2451,133.3643,1000856.0
2024-03-07 11:50:00,134.17,134.58,134.1,134.31,807212.0,133.3643,133.7719,133.2948,133.5035,807212.0
2024-03-07 12:00:00,134.31,134.57,134.21,134.54,523893.0,133.5035,133.7619,133.4041,133.7321,523893.0
2024-03-07 12:10:00,134.54,134.66,134.35,134.4,548113.0,133.7321,133.8514,133.5433,133.593,548113.0
2024-03-07 12:20:00,134.4,134.45,134.14,134.31,465032.0,133.593,133.6427,133.3345,133.5035,465032.0
2024-03-07 12:30:00,134.31,134.67,134.27,134.64,512637.0,133.5035,133.8613,133.4637,133.8315,512637.0
2024-03-07 12:40:00,134.63,134.65,134.33,134.41,421859.0,133.8216,133.8415,133.5234,133.6029,421859.0
2024-03-07 12:50:00,134.41,134.65,134.38,134.65,532481.0,133.6029,133.8415,133.5731,133.8415,532481.0
2024-03-07 13:00:00,134.65,134.78,134.52,134.67,428924.0,133.8415,133.9707,133.7122,133.8613,428924.0
2024-03-07 13:10:00,134.72,134.89,134.67,134.69,448597.0,133.911,134.08,133.8613,133.8812,448597.0
2024-03-07 13:20:00,134.69,134.74,134.3,134.44,485067.0,133.8812,133.9309,133.4936,133.6327,485067.0
2024-03-07 13:30:00,134.46,134.71,134.36,134.66,338216.0,133.6526,133.9011,133.5532,133.8514,338216.0
2024-03-07 13:40:00,134.66,134.72,134.47,134.64,366786.0,133.8514,133.911,133.6625,133.8315,366786.0
2024-03-07 13:50:00,134.65,134.94,134.65,134.84,525134.0,133.8415,134.1297,133.8415,134.0303,525134.0
2024-03-07 14:00:00,134.84,134.92,134.51,134.55,519991.0,134.0303,134.1098,133.7023,133.7421,519991.0
2024-03-07 14:10:00,134.54,134.75,134.46,134.75,336246.0,133.7321,133.9409,133.6526,133.9409,336246.0
2024-03-07 14:20:00,134.75,134.76,134.56,134.75,382368.0,133.9409,133.9508,133.752,133.9409,382368.0
2024-03-07 14:30:00,134.76,134.85,134.73,134.81,336951.0,133.9508,134.0403,133.921,134.0005,336951.0
2024-03-07 14:40:00,134.81,134.89,134.65,134.67,315459.0,134.0005,134.08,133.8415,133.8613,315459.0
2024-03-07 14:50:00,134.68,134.78,134.61,134.63,337480.0,133.8713,133.9707,133.8017,133.8216,337480.0
2024-03-07 15:00:00,134.63,134.63,134.28,134.35,457826.0,133.8216,133.8216,133.4737,133.5433,457826.0
2024-03-07 15:10:00,134.34,134.44,134.29,134.41,382588.0,133.5333,133.6327,133.4836,133.6029,382588.0
2024-03-07 15:20:00,134.4,134.53,134.36,134.5,351767.0,133.593,133.7222,133.5532,133.6924,351767.0
2024-03-07 15:30:00,134.5,134.73,134.48,134.7,534533.0,133.6924,133.921,133.6725,133.8912,534533.0
2024-03-07 15:40:00,134.7,134.94,134.64,134.67,791220.0,133.8912,134.1297,133.8315,133.8613,791220.0
2024-03-07 15:50:00,134.66,134.68,134.29,134.35,1806628.0,133.8514,133.8713,133.4836,133.5433,1806628.0
2024-03-08 09:30:00,134.15,135.65,134.0,135.54,1778301.0,133.3445,134.8355,133.1954,134.7261,1778301.0
2024-03-08 09:40:00,135.55,136.45,135.37,136.22,1141744.0,134.7361,135.6307,134.5571,135.402,1141744.0
2024-03-08 09:50:00,136.22,136.95,136.2,136.91,1033048.0,135.402,136.1277,135.3822,136.0879,1033048.0
2024-03-08 10:00:00,136.91,137.64,136.88,137.46,1151607.0,136.0879,136.8135,136.0581,136.6346,1151607.0
2024-03-08 10:10:00,137.46,137.5,136.96,137.22,783350.0,136.6346,136.6743,136.1376,136.396,783350.0
2024-03-08 10:20:00,137.22,137.48,137.09,137.45,892811.0,136.396,136.6545,136.2668,136.6246,892811.0
2024-03-08 10:30:00,137.46,137.62,137.36,137.53,817234.0,136.6346,136.7936,136.5352,136.7042,817234.0
2024-03-08 10:40:00,137.53,137.85,137.23,137.62,872371.0,136.7042,137.0222,136.406,136.7936,872371.0
2024-03-08 10:50:00,137.63,137.88,137.5,137.79,504429.0,136.8036,137.0521,136.6743,136.9626,504429.0
2024-03-08 11:00:00,137.8,137.85,137.62,137.75,714352.0,136.9725,137.0222,136.7936,136.9228,714352.0
2024-03-08 11:10:00,137.75,137.89,137.51,137.89,729388.0,136.9228,137.062,136.6843,137.062,729388.0
2024-03-08 11:20:00,137.88,138.09,137.05,137.07,1028109.0,137.0521,137.2608,136.2271,136.2469,1028109.0
2024-03-08 11:30:00,137.06,137.66,137.01,137.59,676385.0,136.237,136.8334,136.1873,136.7638,676385.0
2024-03-08 11:40:00,137.6,137.62,136.99,137.02,607771.0,136.7737,136.7936,136.1674,136.1972,607771.0
2024-03-08 11:50:00,137.02,137.18,136.87,136.88,360708.0,136.1972,136.3563,136.0481,136.0581,360708.0
2024-03-08 12:00:00,136.88,137.2,136.68,136.73,651092.0,136.0581,136.3762,135.8593,135.909,651092.0
2024-03-08 12:10:00,136.72,136.96,136.61,136.82,440474.0,135.899,136.1376,135.7897,135.9984,440474.0
2024-03-08 12:20:00,136.84,137.07,136.75,136.98,591113.0,136.0183,136.2469,135.9289,136.1575,591113.0
2024-03-08 12:30:00,136.98,137.01,136.61,136.78,401151.0,136.1575,136.1873,135.7897,135.9587,401151.0
2024-03-08 12:40:00,136.78,136.8,136.34,136.4,334958.0,135.9587,135.9786,135.5213,135.581,334958.0
2024-03-08 12:50:00,136.41,136.52,136.1,136.14,438865.0,135.5909,135.7002,135.2828,135.3225,438865.0
2024-03-08 13:00:00,136.14,136.17,135.72,135.93,596630.0,135.3225,135.3523,134.905,135.1138,596630.0
2024-03-08 13:10:00,135.92,135.97,135.42,135.49,792285.0,135.1038,135.1535,134.6068,134.6764,792285.0
2024-03-08 13:20:00,135.47,135.57,135.24,135.27,560056.0,134.6565,134.7559,134.4279,134.4577,560056.0
2024-03-08 13:30:00,135.26,135.49,134.97,135.43,758750.0,134.4478,134.6764,134.1595,134.6168,758750.0
2024-03-08 13:40:00,135.43,135.51,135.22,135.48,537349.0,134.6168,134.6963,134.408,134.6665,537349.0
2024-03-08 13:50:00,135.49,135.82,135.46,135.72,480473.0,134.6764,135.0044,134.6466,134.905,480473.0
2024-03-08 14:00:00,135.72,135.88,135.61,135.65,644415.0,134.905,135.0641,134.7957,134.8355,644415.0
2024-03-08 14:10:00,135.65,135.68,135.43,135.47,316696.0,134.8355,134.8653,134.6168,134.6565,316696.0
2024-03-08 14:20:00,135.47,135.83,135.19,135.78,508338.0,134.6565,135.0144,134.3782,134.9647,508338.0
2024-03-08 14:30:00,135.77,136.05,135.77,136.04,303283.0,134.9547,135.2331,134.9547,135.2231,303283.0
2024-03-08 14:40:00,136.03,136.13,135.95,136.11,337715.0,135.2132,135.3126,135.1337,135.2927,337715.0
2024-03-08 14:50:00,136.11,136.24,135.94,136.02,514905.0,135.2927,135.4219,135.1237,135.2032,514905.0
2024-03-08 15:00:00,136.01,136.12,135.79,135.8,305943.0,135.1933,135.3026,134.9746,134.9846,305943.0
2024-03-08 15:10:00,135.8,135.8,135.56,135.58,476340.0,134.9846,134.9846,134.746,134.7659,476340.0
2024-03-08 15:20:00,135.58,135.69,135.14,135.19,365430.0,134.7659,134.8752,134.3285,134.3782,365430.0
2024-03-08 15:30:00,135.19,135.49,135.15,135.34,541380.0,134.3782,134.6764,134.3385,134.5273,541380.0
2024-03-08 15:40:00,135.34,135.61,135.32,135.52,687571.0,134.5273,134.7957,134.5074,134.7062,687571.0
2024-03-08 15:50:00,135.53,135.67,135.33,135.4,2060882.0,134.7162,134.8553,134.5174,134.587,2060882.0
2024-03-11 09:30:00,136.2,137.82,136.13,137.37,1700542.0,135.3822,136.9924,135.3126,136.5451,1700542.0
2024-03-11 09:40:00,137.37,137.94,137.33,137.48,1063472.0,136.5451,137.1117,136.5054,136.6545,1063472.0
2024-03-11 09:50:00,137.48,138.03,137.2,137.61,815522.0,136.6545,137.2012,136.3762,136.7837,815522.0
2024-03-11 10:00:00,137.61,138.33,137.49,137.84,836527.0,136.7837,137.4994,136.6644,137.0123,836527.0
2024-03-11 10:10:00,137.83,138.26,137.66,138.25,680176.0,137.0024,137.4298,136.8334,137.4198,680176.0
2024-03-11 10:20:00,138.26,138.3,137.79,137.98,551582.0,137.4298,137.4695,136.9626,137.1515,551582.0
2024-03-11 10:30:00,137.97,138.29,137.72,137.84,703229.0,137.1415,137.4596,136.893,137.0123,703229.0
2024-03-11 10:40:00,137.84,138.26,137.81,138.24,548999.0,137.0123,137.4298,136.9825,137.4099,548999.0
2024-03-11 10:50:00,138.24,138.45,138.02,138.21,824943.0,137.4099,137.6186,137.1912,137.3801,824943.0
2024-03-11 11:00:00,138.19,138.4,137.96,138.34,514385.0,137.3602,137.5689,137.1316,137.5093,514385.0
2024-03-11 11:10:00,138.33,138.38,138.02,138.32,528480.0,137.4994,137.5491,137.1912,137.4894,528480.0
2024-03-11 11:20:00,138.33,138.44,138.12,138.29,464321.0,137.4994,137.6087,137.2906,137.4596,464321.0
2024-03-11 11:30:00,138.3,138.59,138.2,138.56,542302.0,137.4695,137.7578,137.3701,137.728,542302.0
2024-03-11 11:40:00,138.55,138.9,138.53,138.83,641338.0,137.718,138.0659,137.6982,137.9964,641338.0
2024-03-11 11:50:00,138.83,139.06,138.73,139.03,586302.0,137.9964,138.225,137.897,138.1952,586302.0
2024-03-11 12:00:00,139.03,139.1,138.71,138.74,487008.0,138.1952,138.2647,137.8771,137.9069,487008.0
2024-03-11 12:10:00,138.74,138.74,138.43,138.68,466685.0,137.9069,137.9069,137.5988,137.8473,466685.0
2024-03-11 12:20:00,138.68,138.74,138.54,138.56,332553.0,137.8473,137.9069,137.7081,137.728,332553.0
2024-03-11 12:30:00,138.56,138.65,138.31,138.4,386144.0,137.728,137.8174,137.4795,137.5689,386144.0
2024-03-11 12:40:00,138.39,138.59,138.38,138.56,255650.0,137.559,137.7578,137.5491,137.728,255650.0
2024-03-11 12:50:00,138.55,138.79,138.47,138.74,285470.0,137.718,137.9566,137.6385,137.9069,285470.0
2024-03-11 13:00:00,138.74,138.8,138.44,138.54,309494.0,137.9069,137.9665,137.6087,137.7081,309494.0
2024-03-11 13:10:00,138.54,138.61,138.38,138.47,311203.0,137.7081,137.7777,137.5491,137.6385,311203.0
2024-03-11 13:20:00,138.47,138.77,138.47,138.69,295662.0,137.6385,137.9367,137.6385,137.8572,295662.0
2024-03-11 13:30:00,138.7,138.8,138.67,138.73,312498.0,137.8671,137.9665,137.8373,137.897,312498.0
2024-03-11 13:40:00,138.72,138.8,138.33,138.44,377964.0,137.887,137.9665,137.4994,137.6087,377964.0
2024-03-11 13:50:00,138.44,138.56,138.38,138.44,287725.0,137.6087,137.728,137.5491,137.6087,287725.0
2024-03-11 14:00:00,138.44,138.5,138.31,138.47,278037.0,137.6087,137.6683,137.4795,137.6385,278037.0
2024-03-11 14:10:00,138.47,138.56,138.32,138.44,308529.0,137.6385,137.728,137.4894,137.6087,308529.0
2024-03-11 14:20:00,138.43,138.5,138.32,138.49,187307.0,137.5988,137.6683,137.4894,137.6584,187307.0
2024-03-11 14:30:00,138.49,138.56,138.36,138.5,211153.0,137.6584,137.728,137.5292,137.6683,211153.0
2024-03-11 14:40:00,138.5,138.66,138.47,138.58,201472.0,137.6683,137.8274,137.6385,137.7479,201472.0
2024-03-11 14:50:00,138.59,138.67,138.47,138.55,228999.0,137.7578,137.8373,137.6385,137.718,228999.0
2024-03-11 15:00:00,138.55,138.61,138.46,138.5,294228.0,137.718,137.7777,137.6286,137.6683,294228.0
2024-03-11 15:10:00,138.51,138.55,138.15,138.17,398315.0,137.6783,137.718,137.3204,137.3403,398315.0
2024-03-11 15:20:00,138.16,138.23,138.01,138.02,483993.0,137.3304,137.4,137.1813,137.1912,483993.0
2024-03-11 15:30:00,138.02,138.2,137.69,137.73,551413.0,137.1912,137.3701,136.8632,136.903,551413.0
2024-03-11 15:40:00,137.74,137.99,137.73,137.86,849659.0,136.9129,137.1614,136.903,137.0322,849659.0
2024-03-11 15:50:00,137.87,137.93,137.55,137.71,2437833.0,137.0421,137.1018,136.724,136.8831,2437833.0
2024-03-12 09:30:00,137.01,139.06,137.01,138.21,1655521.0,136.1873,138.225,136.1873,137.3801,1655521.0
2024-03-12 09:40:00,138.22,138.67,137.74,137.93,667329.0,137.39,137.8373,136.9129,137.1018,667329.0
2024-03-12 09:50:00,137.94,138.72,137.89,138.56,625522.0,137.1117,137.887,137.062,137.728,625522.0
2024-03-12 10:00:00,138.55,138.95,138.18,138.72,571697.0,137.718,138.1156,137.3503,137.887,571697.0
2024-03-12 10:10:00,138.75,138.82,138.44,138.61,468196.0,137.9168,137.9864,137.6087,137.7777,468196.0
2024-03-12 10:20:00,138.63,138.8,138.46,138.66,322449.0,137.7976,137.9665,137.6286,137.8274,322449.0
2024-03-12 10:30:00,138.67,138.98,138.31,138.34,419523.0,137.8373,138.1455,137.4795,137.5093,419523.0
2024-03-12 10:40:00,138.34,138.88,138.34,138.86,515736.0,137.5093,138.0461,137.5093,138.0262,515736.0
2024-03-12 10:50:00,138.86,138.87,138.11,138.23,455598.0,138.0262,138.0361,137.2807,137.4,455598.0
2024-03-12 11:00:00,138.23,138.5,138.04,138.44,340117.0,137.4,137.6683,137.2111,137.6087,340117.0
2024-03-12 11:10:00,138.45,138.51,138.29,138.37,238523.0,137.6186,137.6783,137.4596,137.5391,238523.0
2024-03-12 11:20:00,138.37,138.57,138.37,138.43,308608.0,137.5391,137.7379,137.5391,137.5988,308608.0
2024-03-12 11:30:00,138.43,138.44,138.12,138.31,305448.0,137.5988,137.6087,137.2906,137.4795,305448.0
2024-03-12 11:40:00,138.31,138.38,138.07,138.32,246426.0,137.4795,137.5491,137.2409,137.4894,246426.0
2024-03-12 11:50:00,138.32,138.58,138.31,138.47,277294.0,137.4894,137.7479,137.4795,137.6385,277294.0
2024-03-12 12:00:00,138.48,138.58,138.18,138.55,311049.0,137.6485,137.7479,137.3503,137.718,311049.0
2024-03-12 12:10:00,138.56,138.8,138.55,138.69,348541.0,137.728,137.9665,137.718,137.8572,348541.0
2024-03-12 12:20:00,138.69,138.82,138.49,138.65,324686.0,137.8572,137.9864,137.6584,137.8174,324686.0
2024-03-12 12:30:00,138.65,138.7,138.34,138.53,242615.0,137.8174,137.8671,137.5093,137.6982,242615.0
2024-03-12 12:40:00,138.53,138.65,138.34,138.42,277195.0,137.6982,137.8174,137.5093,137.5888,277195.0
2024-03-12 12:50:00,138.42,138.61,138.37,138.59,276135.0,137.5888,137.7777,137.5391,137.7578,276135.0
2024-03-12 13:00:00,138.6,138.83,138.59,138.79,345101.0,137.7677,137.9964,137.7578,137.9566,345101.0
2024-03-12 13:10:00,138.78,139.23,138.77,139.23,466665.0,137.9467,138.394,137.9367,138.394,466665.0
2024-03-12 13:20:00,139.23,139.38,139.03,139.06,418583.0,138.394,138.5431,138.1952,138.225,418583.0
2024-03-12 13:30:00,139.06,139.14,138.75,138.82,286514.0,138.225,138.3045,137.9168,137.9864,286514.0
2024-03-12 13:40:00,138.83,138.86,138.62,138.67,276662.0,137.9964,138.0262,137.7876,137.8373,276662.0
2024-03-12 13:50:00,138.68,138.79,138.44,138.67,264123.0,137.8473,137.9566,137.6087,137.8373,264123.0
2024-03-12 14:00:00,138.68,138.92,138.65,138.86,186001.0,137.8473,138.0858,137.8174,138.0262,186001.0
2024-03-12 14:10:00,138.86,139.0,138.67,138.77,152050.0,138.0262,138.1653,137.8373,137.9367,152050.0
2024-03-12 14:20:00,138.77,139.19,138.75,139.17,266011.0,137.9367,138.3542,137.9168,138.3343,266011.0
2024-03-12 14:30:00,139.17,139.24,139.0,139.02,316993.0,138.3343,138.4039,138.1653,138.1852,316993.0
2024-03-12 14:40:00,139.02,139.06,138.77,139.0,232230.0,138.1852,138.225,137.9367,138.1653,232230.0
2024-03-12 14:50:00,139.0,139.1,138.95,139.0,302482.0,138.1653,138.2647,138.1156,138.1653,302482.0
2024-03-12 15:00:00,139.01,139.04,138.89,138.97,240255.0,138.1753,138.2051,138.056,138.1355,240255.0
2024-03-12 15:10:00,138.97,139.11,138.72,138.79,273089.0,138.1355,138.2747,137.887,137.9566,273089.0
2024-03-12 15:20:00,138.8,138.96,138.76,138.92,274770.0,137.9665,138.1256,137.9268,138.0858,274770.0
2024-03-12 15:30:00,138.92,139.0,138.85,138.95,345824.0,138.0858,138.1653,138.0162,138.1156,345824.0
2024-03-12 15:40:00,138.96,139.05,138.85,138.91,369523.0,138.1256,138.215,138.0162,138.0759,369523.0
2024-03-12 15:50:00,138.9,138.91,138.46,138.49,1416197.0,138.0659,138.0759,137.6286,137.6584,1416197.0
2024-03-13 09:30:00,138.99,140.25,138.99,140.25,1403751.0,138.1554,139.4078,138.1554,139.4078,1403751.0
2024-03-13 09:40:00,140.24,140.53,139.84,140.16,848170.0,139.3979,139.6862,139.0003,139.3184,848170.0
2024-03-13 09:50:00,140.16,140.38,139.9,139.91,430023.0,139.3184,139.5371,139.0599,139.0699,430023.0
2024-03-13 10:00:00,139.92,139.98,139.51,139.88,472719.0,139.0798,139.1395,138.6723,139.0401,472719.0
2024-03-13 10:10:00,139.88,140.28,139.78,140.22,422802.0,139.0401,139.4377,138.9407,139.378,422802.0
2024-03-13 10:20:00,140.22,140.25,139.87,140.05,233718.0,139.378,139.4078,139.0301,139.209,233718.0
2024-03-13 10:30:00,140.04,140.38,139.98,140.05,237990.0,139.1991,139.5371,139.1395,139.209,237990.0
2024-03-13 10:40:00,140.04,140.28,140.04,140.07,293820.0,139.1991,139.4377,139.1991,139.2289,293820.0
2024-03-13 10:50:00,140.09,140.24,139.7,140.18,390733.0,139.2488,139.3979,138.8611,139.3383,390733.0
2024-03-13 11:00:00,140.18,140.73,140.1,140.57,532359.0,139.3383,139.885,139.2587,139.7259,532359.0
2024-03-13 11:10:00,140.58,140.58,140.21,140.25,299418.0,139.7359,139.7359,139.3681,139.4078,299418.0
2024-03-13 11:20:00,140.27,140.38,140.03,140.05,246552.0,139.4277,139.5371,139.1892,139.209,246552.0
2024-03-13 11:30:00,140.05,140.35,140.03,140.21,215923.0,139.209,139.5072,139.1892,139.3681,215923.0
2024-03-13 11:40:00,140.21,140.28,139.96,140.25,274735.0,139.3681,139.4377,139.1196,139.4078,274735.0
2024-03-13 11:50:00,140.27,140.59,140.23,140.58,227272.0,139.4277,139.7458,139.388,139.7359,227272.0
2024-03-13 12:00:00,140.59,140.81,140.39,140.47,358042.0,139.7458,139.9645,139.547,139.6265,358042.0
2024-03-13 12:10:00,140.45,140.73,140.41,140.73,269290.0,139.6066,139.885,139.5669,139.885,269290.0
2024-03-13 12:20:00,140.74,140.77,140.56,140.63,252312.0,139.8949,139.9247,139.716,139.7856,252312.0
2024-03-13 12:30:00,140.64,140.96,140.57,140.92,306514.0,139.7955,140.1136,139.7259,140.0738,306514.0
2024-03-13 12:40:00,140.93,141.07,140.89,140.95,517553.0,140.0838,140.2229,140.044,140.1036,517553.0
2024-03-13 12:50:00,140.95,141.08,140.82,140.88,309005.0,140.1036,140.2329,139.9744,140.0341,309005.0
2024-03-13 13:00:00,140.88,141.09,140.83,141.0,290154.0,140.0341,140.2428,139.9844,140.1533,290154.0
2024-03-13 13:10:00,141.01,141.05,140.53,140.63,238496.0,140.1633,140.203,139.6862,139.7856,238496.0
2024-03-13 13:20:00,140.63,140.79,140.59,140.76,183678.0,139.7856,139.9446,139.7458,139.9148,183678.0
2024-03-13 13:30:00,140.77,140.83,140.55,140.56,250648.0,139.9247,139.9844,139.706,139.716,250648.0
2024-03-13 13:40:00,140.56,140.6,140.39,140.46,258607.0,139.716,139.7557,139.547,139.6166,258607.0
2024-03-13 13:50:00,140.47,140.7,140.43,140.65,198232.0,139.6265,139.8551,139.5868,139.8054,198232.0
2024-03-13 14:00:00,140.66,140.69,140.43,140.45,201091.0,139.8154,139.8452,139.5868,139.6066,201091.0
2024-03-13 14:10:00,140.44,140.45,140.28,140.39,403865.0,139.5967,139.6066,139.4377,139.547,403865.0
2024-03-13 14:20:00,140.39,140.5,140.29,140.31,235144.0,139.547,139.6563,139.4476,139.4675,235144.0
2024-03-13 14:30:00,140.31,140.33,140.21,140.24,160190.0,139.4675,139.4874,139.3681,139.3979,160190.0
2024-03-13 14:40:00,140.24,140.29,140.13,140.25,221557.0,139.3979,139.4476,139.2886,139.4078,221557.0
2024-03-13 14:50:00,140.25,140.4,140.18,140.19,165151.0,139.4078,139.5569,139.3383,139.3482,165151.0
2024-03-13 15:00:00,140.2,140.27,140.03,140.09,247777.0,139.3581,139.4277,139.1892,139.2488,247777.0
2024-03-13 15:10:00,140.09,140.21,140.03,140.09,259319.0,139.2488,139.3681,139.1892,139.2488,259319.0
2024-03-13 15:20:00,140.08,140.14,139.52,139.69,337812.0,139.2389,139.2985,138.6822,138.8512,337812.0
2024-03-13 15:30:00,139.69,139.88,139.58,139.66,326790.0,138.8512,139.0401,138.7419,138.8214,326790.0
2024-03-13 15:40:00,139.67,139.92,139.62,139.84,328680.0,138.8313,139.0798,138.7816,139.0003,328680.0
2024-03-13 15:50:00,139.84,139.88,139.67,139.84,1092101.0,139.0003,139.0401,138.8313,139.0003,1092101.0
2024-03-14 09:30:00,141.19,141.99,140.45,141.51,1672904.0,140.3422,141.1374,139.6066,140.6603,1672904.0
2024-03-14 09:40:00,141.53,141.76,141.12,141.45,965658.0,140.6802,140.9088,140.2726,140.6006,965658.0
2024-03-14 09:50:00,141.43,141.71,141.16,141.38,972673.0,140.5808,140.8591,140.3124,140.5311,972673.0
2024-03-14 10:00:00,141.37,141.37,140.81,141.22,576066.0,140.5211,140.5211,139.9645,140.372,576066.0
2024-03-14 10:10:00,141.23,141.81,141.23,141.71,680873.0,140.382,140.9585,140.382,140.8591,680873.0
2024-03-14 10:20:00,141.72,142.89,141.62,142.5,1584211.0,140.869,142.032,140.7696,141.6443,1584211.0
2024-03-14 10:30:00,142.5,142.8,142.27,142.29,1457897.0,141.6443,141.9425,141.4157,141.4356,1457897.0
2024-03-14 10:40:00,142.29,142.31,141.91,141.96,619756.0,141.4356,141.4555,141.0579,141.1076,619756.0
2024-03-14 10:50:00,141.97,142.37,141.94,142.37,524112.0,141.1175,141.5151,141.0877,141.5151,524112.0
2024-03-14 11:00:00,142.37,142.75,142.35,142.62,589037.0,141.5151,141.8928,141.4952,141.7636,589037.0
2024-03-14 11:10:00,142.62,142.86,142.53,142.55,556765.0,141.7636,142.0022,141.6741,141.694,556765.0
2024-03-14 11:20:00,142.55,142.62,142.31,142.56,602048.0,141.694,141.7636,141.4555,141.704,602048.0
2024-03-14 11:30:00,142.56,142.83,142.56,142.65,406807.0,141.704,141.9723,141.704,141.7934,406807.0
2024-03-14 11:40:00,142.66,142.72,142.17,142.19,313264.0,141.8034,141.863,141.3163,141.3362,313264.0
2024-03-14 11:50:00,142.19,142.67,142.15,142.67,327471.0,141.3362,141.8133,141.2964,141.8133,327471.0
2024-03-14 12:00:00,142.67,142.91,142.13,142.13,583045.0,141.8133,142.0519,141.2765,141.2765,583045.0
2024-03-14 12:10:00,142.13,142.18,141.82,141.85,612040.0,141.2765,141.3262,140.9684,140.9982,612040.0
2024-03-14 12:20:00,141.85,142.09,141.72,142.06,585992.0,140.9982,141.2368,140.869,141.207,585992.0
2024-03-14 12:30:00,142.05,142.15,141.86,142.07,632059.0,141.197,141.2964,141.0082,141.2169,632059.0
2024-03-14 12:40:00,142.07,142.29,142.03,142.18,374565.0,141.2169,141.4356,141.1771,141.3262,374565.0
2024-03-14 12:50:00,142.19,142.24,142.06,142.14,420586.0,141.3362,141.3859,141.207,141.2865,420586.0
2024-03-14 13:00:00,142.13,142.39,142.09,142.34,566144.0,141.2765,141.535,141.2368,141.4853,566144.0
2024-03-14 13:10:00,142.33,142.5,142.26,142.39,357168.0,141.4753,141.6443,141.4058,141.535,357168.0
2024-03-14 13:20:00,142.4,142.72,142.36,142.52,446864.0,141.5449,141.863,141.5052,141.6642,446864.0
2024-03-14 13:30:00,142.53,142.6,142.36,142.53,419949.0,141.6741,141.7437,141.5052,141.6741,419949.0
2024-03-14 13:40:00,142.53,142.54,142.12,142.52,390122.0,141.6741,141.6841,141.2666,141.6642,390122.0
2024-03-14 13:50:00,142.51,142.85,142.48,142.8,556931.0,141.6543,141.9922,141.6244,141.9425,556931.0
2024-03-14 14:00:00,142.81,143.34,142.81,143.09,833374.0,141.9525,142.4793,141.9525,142.2308,833374.0
2024-03-14 14:10:00,143.09,143.24,143.04,143.19,369691.0,142.2308,142.3799,142.1811,142.3302,369691.0
2024-03-14 14:20:00,143.19,143.24,143.03,143.17,557114.0,142.3302,142.3799,142.1711,142.3103,557114.0
2024-03-14 14:30:00,143.17,143.31,143.12,143.29,518071.0,142.3103,142.4495,142.2606,142.4296,518071.0
2024-03-14 14:40:00,143.28,143.59,143.2,143.42,559973.0,142.4196,142.7278,142.3401,142.5588,559973.0
2024-03-14 14:50:00,143.43,143.44,143.1,143.14,637418.0,142.5687,142.5787,142.2407,142.2805,637418.0
2024-03-14 15:00:00,143.13,143.27,142.94,142.97,683229.0,142.2705,142.4097,142.0817,142.1115,683229.0
2024-03-14 15:10:00,142.96,143.01,142.76,142.92,566684.0,142.1016,142.1513,141.9028,142.0618,566684.0
2024-03-14 15:20:00,142.92,143.1,142.86,142.92,677798.0,142.0618,142.2407,142.0022,142.0618,677798.0
2024-03-14 15:30:00,142.92,143.05,142.78,143.0,842122.0,142.0618,142.191,141.9226,142.1413,842122.0
2024-03-14 15:40:00,142.99,143.04,142.59,142.69,850022.0,142.1314,142.1811,141.7338,141.8332,850022.0
2024-03-14 15:50:00,142.71,143.22,142.58,143.18,2629628.0,141.8531,142.36,141.7238,142.3202,2629628.0
2024-03-15 09:30:00,142.73,143.18,141.69,141.75,5284892.0,141.8729,142.3202,140.8392,140.8988,5284892.0
2024-03-15 09:40:00,141.75,142.17,141.71,142.02,636694.0,140.8988,141.3163,140.8591,141.1672,636694.0
2024-03-15 09:50:00,142.02,142.14,141.66,141.91,477902.0,141.1672,141.2865,140.8094,141.0579,477902.0
2024-03-15 10:00:00,141.91,142.07,141.35,141.63,640888.0,141.0579,141.2169,140.5012,140.7796,640888.0
2024-03-15 10:10:00,141.62,141.83,141.56,141.62,403805.0,140.7696,140.9783,140.71,140.7696,403805.0
2024-03-15 10:20:00,141.61,141.75,141.51,141.59,377020.0,140.7597,140.8988,140.6603,140.7398,377020.0
2024-03-15 10:30:00,141.59,141.62,141.1,141.18,413377.0,140.7398,140.7696,140.2527,140.3323,413377.0
2024-03-15 10:40:00,141.17,141.49,141.15,141.41,302634.0,140.3223,140.6404,140.3024,140.5609,302634.0
2024-03-15 10:50:00,141.41,141.42,141.07,141.27,297747.0,140.5609,140.5708,140.2229,140.4217,297747.0
2024-03-15 11:00:00,141.27,141.37,141.1,141.24,341737.0,140.4217,140.5211,140.2527,140.3919,341737.0
2024-03-15 11:10:00,141.24,141.26,140.96,141.05,314645.0,140.3919,140.4118,140.1136,140.203,314645.0
2024-03-15 11:20:00,141.05,141.27,140.96,141.21,422785.0,140.203,140.4217,140.1136,140.3621,422785.0
2024-03-15 11:30:00,141.2,141.27,140.59,140.67,371998.0,140.3521,140.4217,139.7458,139.8253,371998.0
2024-03-15 11:40:00,140.66,140.69,140.42,140.46,321023.0,139.8154,139.8452,139.5768,139.6166,321023.0
2024-03-15 11:50:00,140.46,140.68,140.41,140.58,307045.0,139.6166,139.8353,139.5669,139.7359,307045.0
2024-03-15 12:00:00,140.58,140.63,140.15,140.19,259381.0,139.7359,139.7856,139.3084,139.3482,259381.0
2024-03-15 12:10:00,140.19,140.3,140.09,140.25,361269.0,139.3482,139.4575,139.2488,139.4078,361269.0
2024-03-15 12:20:00,140.25,140.38,140.2,140.28,309070.0,139.4078,139.5371,139.3581,139.4377,309070.0
2024-03-15 12:30:00,140.27,140.49,140.18,140.31,401724.0,139.4277,139.6464,139.3383,139.4675,401724.0
2024-03-15 12:40:00,140.31,140.36,140.06,140.12,338301.0,139.4675,139.5172,139.219,139.2786,338301.0
2024-03-15 12:50:00,140.11,140.2,140.03,140.15,344758.0,139.2687,139.3581,139.1892,139.3084,344758.0
2024-03-15 13:00:00,140.15,140.47,140.14,140.34,459248.0,139.3084,139.6265,139.2985,139.4973,459248.0
2024-03-15 13:10:00,140.34,140.52,140.17,140.32,381941.0,139.4973,139.6762,139.3283,139.4774,381941.0
2024-03-15 13:20:00,140.32,140.55,140.32,140.5,282329.0,139.4774,139.706,139.4774,139.6563,282329.0
2024-03-15 13:30:00,140.5,140.89,140.45,140.89,480754.0,139.6563,140.044,139.6066,140.044,480754.0
2024-03-15 13:40:00,140.88,140.91,140.56,140.6,384495.0,140.0341,140.0639,139.716,139.7557,384495.0
2024-03-15 13:50:00,140.6,141.01,140.55,140.93,305428.0,139.7557,140.1633,139.706,140.0838,305428.0
2024-03-15 14:00:00,140.95,141.02,140.79,140.87,287251.0,140.1036,140.1732,139.9446,140.0241,287251.0
2024-03-15 14:10:00,140.87,141.02,140.82,140.95,343859.0,140.0241,140.1732,139.9744,140.1036,343859.0
2024-03-15 14:20:00,140.95,140.99,140.83,140.99,269591.0,140.1036,140.1434,139.9844,140.1434,269591.0
2024-03-15 14:30:00,140.99,141.25,140.97,141.21,384501.0,140.1434,140.4018,140.1235,140.3621,384501.0
2024-03-15 14:40:00,141.22,141.42,141.12,141.16,310571.0,140.372,140.5708,140.2726,140.3124,310571.0
2024-03-15 14:50:00,141.15,141.3,141.1,141.2,320054.0,140.3024,140.4515,140.2527,140.3521,320054.0
2024-03-15 15:00:00,141.21,141.35,141.03,141.05,388727.0,140.3621,140.5012,140.1832,140.203,388727.0
2024-03-15 15:10:00,141.05,141.24,140.99,141.23,395416.0,140.203,140.3919,140.1434,140.382,395416.0
2024-03-15 15:20:00,141.24,141.7,141.11,141.34,724562.0,140.3919,140.8491,140.2627,140.4913,724562.0
2024-03-15 15:30:00,141.34,141.41,141.24,141.32,360298.0,140.4913,140.5609,140.3919,140.4714,360298.0
2024-03-15 15:40:00,141.33,141.38,141.2,141.35,558767.0,140.4814,140.5311,140.3521,140.5012,558767.0
2024-03-15 15:50:00,141.36,141.4,140.85,141.25,2248992.0,140.5112,140.5509,140.0042,140.4018,2248992.0
2024-03-18 09:30:00,148.62,151.62,148.61,150.75,8505623.0,147.7276,150.7096,147.7176,149.8448,8505623.0
2024-03-18 09:40:00,150.76,152.15,150.53,150.71,4087567.0,149.8547,151.2364,149.6261,149.805,4087567.0
2024-03-18 09:50:00,150.72,151.16,149.84,150.09,2670263.0,149.815,150.2523,148.9403,149.1888,2670263.0
2024-03-18 10:00:00,150.07,150.34,149.5,149.8,2199173.0,149.1689,149.4372,148.6023,148.9005,2199173.0
2024-03-18 10:10:00,149.82,150.19,149.16,150.19,1682277.0,148.9204,149.2881,148.2643,149.2881,1682277.0
2024-03-18 10:20:00,150.2,151.2,150.04,151.0,1895493.0,149.2981,150.2921,149.1391,150.0933,1895493.0
2024-03-18 10:30:00,151.0,151.14,150.6,150.79,1202685.0,150.0933,150.2324,149.6957,149.8845,1202685.0
2024-03-18 10:40:00,150.78,151.34,150.78,151.17,1245483.0,149.8746,150.4312,149.8746,150.2623,1245483.0
2024-03-18 10:50:00,151.18,151.25,150.74,151.02,1142271.0,150.2722,150.3418,149.8348,150.1132,1142271.0
2024-03-18 11:00:00,151.02,151.07,150.44,150.68,957390.0,150.1132,150.1629,149.5366,149.7752,957390.0
2024-03-18 11:10:00,150.69,150.98,150.55,150.83,840194.0,149.7851,150.0734,149.646,149.9243,840194.0
2024-03-18 11:20:00,150.84,151.21,150.61,150.96,1018898.0,149.9342,150.302,149.7056,150.0535,1018898.0
2024-03-18 11:30:00,150.96,150.98,150.23,150.25,884714.0,150.0535,150.0734,149.3279,149.3478,884714.0
2024-03-18 11:40:00,150.25,150.26,149.7,150.03,846144.0,149.3478,149.3577,148.8011,149.1291,846144.0
2024-03-18 11:50:00,150.03,150.34,149.7,149.73,802683.0,149.1291,149.4372,148.8011,148.8309,802683.0
2024-03-18 12:00:00,149.73,149.82,149.47,149.52,735468.0,148.8309,148.9204,148.5725,148.6222,735468.0
2024-03-18 12:10:00,149.51,149.67,149.21,149.32,788968.0,148.6122,148.7713,148.314,148.4234,788968.0
2024-03-18 12:20:00,149.33,149.33,148.75,148.91,1063403.0,148.4333,148.4333,147.8568,148.0158,1063403.0
2024-03-18 12:30:00,148.91,149.05,148.51,148.95,746951.0,148.0158,148.155,147.6182,148.0556,746951.0
2024-03-18 12:40:00,148.94,148.98,148.61,148.63,512114.0,148.0457,148.0854,147.7176,147.7375,512114.0
2024-03-18 12:50:00,148.63,148.72,148.02,148.15,834214.0,147.7375,147.827,147.1312,147.2604,834214.0
2024-03-18 13:00:00,148.15,148.47,148.04,148.21,574282.0,147.2604,147.5785,147.1511,147.32,574282.0
2024-03-18 13:10:00,148.2,148.31,148.02,148.26,609293.0,147.3101,147.4194,147.1312,147.3697,609293.0
2024-03-18 13:20:00,148.27,148.63,148.25,148.49,680928.0,147.3797,147.7375,147.3598,147.5984,680928.0
2024-03-18 13:30:00,148.49,148.53,147.88,148.08,644938.0,147.5984,147.6381,146.992,147.1908,644938.0
2024-03-18 13:40:00,148.08,148.3,147.92,148.3,433121.0,147.1908,147.4095,147.0318,147.4095,433121.0
2024-03-18 13:50:00,148.29,148.41,148.03,148.33,472613.0,147.3996,147.5188,147.1411,147.4393,472613.0
2024-03-18 14:00:00,148.33,148.55,148.1,148.49,446457.0,147.4393,147.658,147.2107,147.5984,446457.0
2024-03-18 14:10:00,148.5,148.5,148.02,148.14,373457.0,147.6083,147.6083,147.1312,147.2505,373457.0
2024-03-18 14:20:00,148.13,148.21,147.77,148.12,552799.0,147.2405,147.32,146.8827,147.2306,552799.0
2024-03-18 14:30:00,148.12,148.12,147.57,147.76,513462.0,147.2306,147.2306,146.6839,146.8727,513462.0
2024-03-18 14:40:00,147.76,147.82,147.17,147.5,934891.0,146.8727,146.9324,146.2863,146.6143,934891.0
2024-03-18 14:50:00,147.5,147.58,147.24,147.44,418302.0,146.6143,146.6938,146.3559,146.5547,418302.0
2024-03-18 15:00:00,147.44,147.67,147.21,147.65,493768.0,146.5547,146.7833,146.326,146.7634,493768.0
2024-03-18 15:10:00,147.65,147.83,147.57,147.59,496863.0,146.7634,146.9423,146.6839,146.7038,496863.0
2024-03-18 15:20:00,147.59,147.63,147.37,147.49,432153.0,146.7038,146.7435,146.4851,146.6044,432153.0
2024-03-18 15:30:00,147.49,147.57,147.3,147.48,589221.0,146.6044,146.6839,146.4155,146.5944,589221.0
2024-03-18 15:40:00,147.49,147.99,147.46,147.98,927298.0,146.6044,147.1014,146.5745,147.0914,927298.0
2024-03-18 15:50:00,147.97,147.99,147.5,147.68,2750540.0,147.0815,147.1014,146.6143,146.7932,2750540.0
2024-03-19 09:30:00,148.14,148.8,146.78,146.83,1651414.0,147.2505,147.9065,145.8986,145.9483,1651414.0
2024-03-19 09:40:00,146.82,146.92,146.51,146.7,794224.0,145.9384,146.0378,145.6302,145.8191,794224.0
2024-03-19 09:50:00,146.71,146.74,146.23,146.32,567883.0,145.829,145.8589,145.3519,145.4414,567883.0
2024-03-19 10:00:00,146.34,146.82,146.29,146.53,488525.0,145.4613,145.9384,145.4116,145.6501,488525.0
2024-03-19 10:10:00,146.52,146.7,146.29,146.32,426617.0,145.6402,145.8191,145.4116,145.4414,426617.0
2024-03-19 10:20:00,146.31,146.84,146.17,146.72,397531.0,145.4314,145.9583,145.2923,145.839,397531.0
2024-03-19 10:30:00,146.72,146.95,146.33,146.37,415144.0,145.839,146.0676,145.4513,145.4911,415144.0
2024-03-19 10:40:00,146.37,146.62,146.35,146.49,222268.0,145.4911,145.7396,145.4712,145.6104,222268.0
2024-03-19 10:50:00,146.49,146.64,146.29,146.63,273604.0,145.6104,145.7595,145.4116,145.7495,273604.0
2024-03-19 11:00:00,146.62,146.75,146.37,146.52,259158.0,145.7396,145.8688,145.4911,145.6402,259158.0
2024-03-19 11:10:00,146.52,146.54,146.32,146.34,257669.0,145.6402,145.6601,145.4414,145.4613,257669.0
2024-03-19 11:20:00,146.35,146.39,146.11,146.36,426783.0,145.4712,145.511,145.2326,145.4811,426783.0
2024-03-19 11:30:00,146.37,146.66,146.32,146.41,330109.0,145.4911,145.7793,145.4414,145.5308,330109.0
2024-03-19 11:40:00,146.42,146.54,146.32,146.46,216892.0,145.5408,145.6601,145.4414,145.5805,216892.0
2024-03-19 11:50:00,146.47,146.47,146.22,146.43,173696.0,145.5905,145.5905,145.342,145.5507,173696.0
2024-03-19 12:00:00,146.44,146.47,146.19,146.19,133254.0,145.5607,145.5905,145.3122,145.3122,133254.0
2024-03-19 12:10:00,146.19,146.38,146.12,146.31,262179.0,145.3122,145.501,145.2426,145.4314,262179.0
2024-03-19 12:20:00,146.31,146.34,146.08,146.2,290550.0,145.4314,145.4613,145.2028,145.3221,290550.0
2024-03-19 12:30:00,146.21,146.4,146.16,146.3,263923.0,145.332,145.5209,145.2823,145.4215,263923.0
2024-03-19 12:40:00,146.3,146.44,146.29,146.38,217430.0,145.4215,145.5607,145.4116,145.501,217430.0
2024-03-19 12:50:00,146.38,146.57,146.35,146.55,212421.0,145.501,145.6899,145.4712,145.67,212421.0
2024-03-19 13:00:00,146.57,146.87,146.57,146.6,343391.0,145.6899,145.9881,145.6899,145.7197,343391.0
2024-03-19 13:10:00,146.61,146.87,146.59,146.83,199807.0,145.7296,145.9881,145.7098,145.9483,199807.0
2024-03-19 13:20:00,146.84,147.01,146.76,146.81,242194.0,145.9583,146.1272,145.8787,145.9284,242194.0
2024-03-19 13:30:00,146.8,146.96,146.77,146.92,207535.0,145.9185,146.0775,145.8887,146.0378,207535.0
2024-03-19 13:40:00,146.92,147.09,146.89,147.03,216473.0,146.0378,146.2068,146.008,146.1471,216473.0
2024-03-19 13:50:00,147.03,147.04,146.83,147.02,311032.0,146.1471,146.1571,145.9483,146.1372,311032.0
2024-03-19 14:00:00,147.01,147.04,146.87,146.92,190303.0,146.1272,146.1571,145.9881,146.0378,190303.0
2024-03-19 14:10:00,146.91,147.14,146.86,147.1,258765.0,146.0278,146.2565,145.9781,146.2167,258765.0
2024-03-19 14:20:00,147.09,147.1,146.88,146.93,147676.0,146.2068,146.2167,145.998,146.0477,147676.0
2024-03-19 14:30:00,146.93,147.03,146.87,146.97,189705.0,146.0477,146.1471,145.9881,146.0875,189705.0
2024-03-19 14:40:00,146.97,147.04,146.91,146.92,222498.0,146.0875,146.1571,146.0278,146.0378,222498.0
2024-03-19 14:50:00,146.91,147.03,146.83,147.01,291060.0,146.0278,146.1471,145.9483,146.1272,291060.0
2024-03-19 15:00:00,147.02,147.03,146.64,146.77,237373.0,146.1372,146.1471,145.7595,145.8887,237373.0
2024-03-19 15:10:00,146.77,146.88,146.67,146.86,267667.0,145.8887,145.998,145.7893,145.9781,267667.0
2024-03-19 15:20:00,146.86,146.92,146.78,146.81,234294.0,145.9781,146.0378,145.8986,145.9284,234294.0
2024-03-19 15:30:00,146.81,146.98,146.76,146.96,228154.0,145.9284,146.0974,145.8787,146.0775,228154.0
2024-03-19 15:40:00,146.97,147.36,146.93,147.31,475364.0,146.0875,146.4751,146.0477,146.4254,475364.0
2024-03-19 15:50:00,147.31,147.33,146.89,147.01,1265445.0,146.4254,146.4453,146.008,146.1272,1265445.0
2024-03-20 09:30:00,147.99,148.83,147.5,147.53,1503353.0,147.1014,147.9363,146.6143,146.6441,1503353.0
2024-03-20 09:40:00,147.52,147.69,147.1,147.28,469751.0,146.6342,146.8032,146.2167,146.3956,469751.0
2024-03-20 09:50:00,147.27,147.56,147.12,147.15,484068.0,146.3857,146.6739,146.2366,146.2664,484068.0
2024-03-20 10:00:00,147.15,147.49,147.1,147.42,334684.0,146.2664,146.6044,146.2167,146.5348,334684.0
2024-03-20 10:10:00,147.42,147.73,147.41,147.43,353295.0,146.5348,146.8429,146.5248,146.5447,353295.0
2024-03-20 10:20:00,147.43,147.86,147.28,147.65,300401.0,146.5447,146.9721,146.3956,146.7634,300401.0
2024-03-20 10:30:00,147.66,147.79,147.24,147.55,314963.0,146.7733,146.9026,146.3559,146.664,314963.0
2024-03-20 10:40:00,147.55,147.59,147.38,147.53,184165.0,146.664,146.7038,146.495,146.6441,184165.0
2024-03-20 10:50:00,147.53,147.6,147.38,147.46,209115.0,146.6441,146.7137,146.495,146.5745,209115.0
2024-03-20 11:00:00,147.46,147.73,147.43,147.49,215297.0,146.5745,146.8429,146.5447,146.6044,215297.0
2024-03-20 11:10:00,147.49,147.51,147.19,147.39,277191.0,146.6044,146.6242,146.3062,146.505,277191.0
2024-03-20 11:20:00,147.39,147.79,147.38,147.69,213942.0,146.505,146.9026,146.495,146.8032,213942.0
2024-03-20 11:30:00,147.69,147.77,147.55,147.67,164923.0,146.8032,146.8827,146.664,146.7833,164923.0
2024-03-20 11:40:00,147.68,147.82,147.58,147.67,163409.0,146.7932,146.9324,146.6938,146.7833,163409.0
2024-03-20 11:50:00,147.67,147.89,147.6,147.84,184720.0,146.7833,147.002,146.7137,146.9523,184720.0
2024-03-20 12:00:00,147.83,147.9,147.6,147.65,134929.0,146.9423,147.0119,146.7137,146.7634,134929.0
2024-03-20 12:10:00,147.65,147.87,147.6,147.76,116746.0,146.7634,146.9821,146.7137,146.8727,116746.0
2024-03-20 12:20:00,147.74,147.74,147.53,147.54,113625.0,146.8529,146.8529,146.6441,146.6541,113625.0
2024-03-20 12:30:00,147.53,147.54,147.28,147.46,138467.0,146.6441,146.6541,146.3956,146.5745,138467.0
2024-03-20 12:40:00,147.46,147.59,147.43,147.48,146882.0,146.5745,146.7038,146.5447,146.5944,146882.0
2024-03-20 12:50:00,147.49,147.62,147.41,147.57,125002.0,146.6044,146.7336,146.5248,146.6839,125002.0
2024-03-20 13:00:00,147.57,147.57,147.19,147.22,147241.0,146.6839,146.6839,146.3062,146.336,147241.0
2024-03-20 13:10:00,147.21,147.23,147.03,147.1,137285.0,146.326,146.3459,146.1471,146.2167,137285.0
2024-03-20 13:20:00,147.11,147.21,146.98,147.0,170790.0,146.2266,146.326,146.0974,146.1173,170790.0
2024-03-20 13:30:00,147.0,147.09,146.87,146.95,144308.0,146.1173,146.2068,145.9881,146.0676,144308.0
2024-03-20 13:40:00,146.94,147.26,146.73,147.25,361815.0,146.0577,146.3757,145.8489,146.3658,361815.0
2024-03-20 13:50:00,147.28,147.35,147.12,147.25,148018.0,146.3956,146.4652,146.2366,146.3658,148018.0
2024-03-20 14:00:00,147.26,148.32,147.26,147.93,674139.0,146.3757,147.4294,146.3757,147.0417,674139.0
2024-03-20 14:10:00,147.96,148.23,147.75,147.76,327845.0,147.0715,147.3399,146.8628,146.8727,327845.0
2024-03-20 14:20:00,147.78,148.08,147.76,148.07,216608.0,146.8926,147.1908,146.8727,147.1809,216608.0
2024-03-20 14:30:00,148.07,148.36,147.7,148.27,456972.0,147.1809,147.4691,146.8131,147.3797,456972.0
2024-03-20 14:40:00,148.28,148.86,148.06,148.65,437578.0,147.3896,147.9661,147.1709,147.7574,437578.0
2024-03-20 14:50:00,148.65,148.73,148.4,148.43,312135.0,147.7574,147.8369,147.5089,147.5387,312135.0
2024-03-20 15:00:00,148.46,148.85,148.38,148.68,311018.0,147.5685,147.9562,147.489,147.7872,311018.0
2024-03-20 15:10:00,148.67,148.8,148.32,148.78,349440.0,147.7773,147.9065,147.4294,147.8866,349440.0
2024-03-20 15:20:00,148.8,148.82,148.5,148.74,282427.0,147.9065,147.9264,147.6083,147.8469,282427.0
2024-03-20 15:30:00,148.74,148.77,148.48,148.52,342112.0,147.8469,147.8767,147.5884,147.6282,342112.0
2024-03-20 15:40:00,148.52,148.57,148.35,148.41,427260.0,147.6282,147.6779,147.4592,147.5188,427260.0
2024-03-20 15:50:00,148.41,148.77,148.35,148.73,1244349.0,147.5188,147.8767,147.4592,147.8369,1244349.0
2024-03-21 09:30:00,149.41,150.37,149.41,149.63,1335230.0,148.5128,149.4671,148.5128,148.7315,1335230.0
2024-03-21 09:40:00,149.62,150.04,149.61,149.81,610219.0,148.7216,149.1391,148.7116,148.9104,610219.0
2024-03-21 09:50:00,149.8,149.85,149.41,149.56,549994.0,148.9005,148.9502,148.5128,148.6619,549994.0
2024-03-21 10:00:00,149.55,149.69,149.43,149.46,453864.0,148.652,148.7912,148.5327,148.5625,453864.0
2024-03-21 10:10:00,149.47,149.51,149.15,149.23,397023.0,148.5725,148.6122,148.2544,148.3339,397023.0
2024-03-21 10:20:00,149.24,149.42,148.9,148.92,359726.0,148.3439,148.5228,148.0059,148.0258,359726.0
2024-03-21 10:30:00,148.92,148.94,148.23,148.24,605377.0,148.0258,148.0457,147.3399,147.3499,605377.0
2024-03-21 10:40:00,148.24,148.32,147.86,148.1,607374.0,147.3499,147.4294,146.9721,147.2107,607374.0
2024-03-21 10:50:00,148.1,148.11,147.24,147.32,944657.0,147.2107,147.2206,146.3559,146.4354,944657.0
2024-03-21 11:00:00,147.31,147.74,147.02,147.09,956841.0,146.4254,146.8529,146.1372,146.2068,956841.0
2024-03-21 11:10:00,147.09,147.79,147.02,147.19,834573.0,146.2068,146.9026,146.1372,146.3062,834573.0
2024-03-21 11:20:00,147.2,147.59,147.19,147.56,768598.0,146.3161,146.7038,146.3062,146.6739,768598.0
2024-03-21 11:30:00,147.59,147.8,147.51,147.67,264262.0,146.7038,146.9125,146.6242,146.7833,264262.0
2024-03-21 11:40:00,147.67,147.78,147.23,147.24,496852.0,146.7833,146.8926,146.3459,146.3559,496852.0
2024-03-21 11:50:00,147.25,147.48,147.12,147.34,395448.0,146.3658,146.5944,146.2366,146.4553,395448.0
2024-03-21 12:00:00,147.33,147.55,147.26,147.5,281630.0,146.4453,146.664,146.3757,146.6143,281630.0
2024-03-21 12:10:00,147.5,147.69,147.29,147.66,215729.0,146.6143,146.8032,146.4056,146.7733,215729.0
2024-03-21 12:20:00,147.68,147.91,147.65,147.83,183991.0,146.7932,147.0218,146.7634,146.9423,183991.0
2024-03-21 12:30:00,147.84,147.92,147.54,147.72,217591.0,146.9523,147.0318,146.6541,146.833,217591.0
2024-03-21 12:40:00,147.72,147.75,147.48,147.56,241808.0,146.833,146.8628,146.5944,146.6739,241808.0
2024-03-21 12:50:00,147.57,147.62,147.52,147.56,166910.0,146.6839,146.7336,146.6342,146.6739,166910.0
2024-03-21 13:00:00,147.54,147.54,147.19,147.2,160609.0,146.6541,146.6541,146.3062,146.3161,160609.0
2024-03-21 13:10:00,147.2,147.52,147.2,147.31,136185.0,146.3161,146.6342,146.3161,146.4254,136185.0
2024-03-21 13:20:00,147.31,147.35,147.2,147.22,201086.0,146.4254,146.4652,146.3161,146.336,201086.0
2024-03-21 13:30:00,147.22,147.41,147.14,147.35,182173.0,146.336,146.5248,146.2565,146.4652,182173.0
2024-03-21 13:40:00,147.35,147.42,147.21,147.28,164544.0,146.4652,146.5348,146.326,146.3956,164544.0
2024-03-21 13:50:00,147.28,147.42,147.26,147.42,192713.0,146.3956,146.5348,146.3757,146.5348,192713.0
2024-03-21 14:00:00,147.41,147.62,147.3,147.3,327013.0,146.5248,146.7336,146.4155,146.4155,327013.0
2024-03-21 14:10:00,147.31,147.47,147.23,147.44,208588.0,146.4254,146.5845,146.3459,146.5547,208588.0
2024-03-21 14:20:00,147.45,147.48,147.34,147.38,156167.0,146.5646,146.5944,146.4553,146.495,156167.0
2024-03-21 14:30:00,147.37,147.4,147.11,147.21,194816.0,146.4851,146.5149,146.2266,146.326,194816.0
2024-03-21 14:40:00,147.2,147.25,147.07,147.17,145360.0,146.3161,146.3658,146.1869,146.2863,145360.0
2024-03-21 14:50:00,147.17,147.24,146.93,147.06,260541.0,146.2863,146.3559,146.0477,146.1769,260541.0
2024-03-21 15:00:00,147.06,147.2,146.9,147.1,265922.0,146.1769,146.3161,146.0179,146.2167,265922.0
2024-03-21 15:10:00,147.1,147.43,147.09,147.4,218966.0,146.2167,146.5447,146.2068,146.5149,218966.0
2024-03-21 15:20:00,147.4,147.68,147.39,147.63,356033.0,146.5149,146.7932,146.505,146.7435,356033.0
2024-03-21 15:30:00,147.63,147.83,147.43,147.51,333457.0,146.7435,146.9423,146.5447,146.6242,333457.0
2024-03-21 15:40:00,147.51,147.76,147.51,147.53,325611.0,146.6242,146.8727,146.6242,146.6441,325611.0
2024-03-21 15:50:00,147.53,147.76,147.52,147.6,1008212.0,146.6441,146.8727,146.6342,146.7137,1008212.0
2024-03-22 09:30:00,149.12,150.57,148.98,150.36,2512390.0,148.2246,149.6659,148.0854,149.4571,2512390.0
2024-03-22 09:40:00,150.36,150.77,150.05,150.73,1182170.0,149.4571,149.8647,149.149,149.8249,1182170.0
2024-03-22 09:50:00,150.73,151.21,150.69,150.87,1009885.0,149.8249,150.302,149.7851,149.9641,1009885.0
2024-03-22 10:00:00,150.88,151.51,150.87,151.2,691945.0,149.974,150.6002,149.9641,150.2921,691945.0
2024-03-22 10:10:00,151.19,151.43,151.0,151.01,505779.0,150.2821,150.5207,150.0933,150.1032,505779.0
2024-03-22 10:20:00,151.01,151.12,150.73,150.96,603294.0,150.1032,150.2126,149.8249,150.0535,603294.0
2024-03-22 10:30:00,150.97,150.97,150.59,150.84,358303.0,150.0635,150.0635,149.6857,149.9342,358303.0
2024-03-22 10:40:00,150.83,151.17,150.77,151.14,452973.0,149.9243,150.2623,149.8647,150.2324,452973.0
2024-03-22 10:50:00,151.14,151.25,151.01,151.24,442616.0,150.2324,150.3418,150.1032,150.3318,442616.0
2024-03-22 11:00:00,151.25,151.58,151.12,151.26,506617.0,150.3418,150.6698,150.2126,150.3517,506617.0
2024-03-22 11:10:00,151.26,151.55,151.13,151.18,426638.0,150.3517,150.64,150.2225,150.2722,426638.0
2024-03-22 11:20:00,151.17,151.44,151.16,151.34,386723.0,150.2623,150.5306,150.2523,150.4312,386723.0
2024-03-22 11:30:00,151.34,151.4,150.86,150.89,345329.0,150.4312,150.4909,149.9541,149.9839,345329.0
2024-03-22 11:40:00,150.88,150.94,150.71,150.74,267259.0,149.974,150.0336,149.805,149.8348,267259.0
2024-03-22 11:50:00,150.74,150.86,150.61,150.65,239815.0,149.8348,149.9541,149.7056,149.7454,239815.0
2024-03-22 12:00:00,150.65,150.71,150.36,150.48,406464.0,149.7454,149.805,149.4571,149.5764,406464.0
2024-03-22 12:10:00,150.5,150.53,150.19,150.33,274128.0,149.5963,149.6261,149.2881,149.4273,274128.0
2024-03-22 12:20:00,150.33,150.59,150.26,150.47,258154.0,149.4273,149.6857,149.3577,149.5665,258154.0
2024-03-22 12:30:00,150.47,150.53,150.21,150.35,211439.0,149.5665,149.6261,149.308,149.4472,211439.0
2024-03-22 12:40:00,150.36,150.62,150.32,150.58,210233.0,149.4571,149.7156,149.4174,149.6758,210233.0
2024-03-22 12:50:00,150.58,150.9,150.56,150.87,236608.0,149.6758,149.9939,149.6559,149.9641,236608.0
2024-03-22 13:00:00,150.86,150.97,150.79,150.85,209332.0,149.9541,150.0635,149.8845,149.9442,209332.0
2024-03-22 13:10:00,150.85,150.93,150.66,150.74,175252.0,149.9442,150.0237,149.7553,149.8348,175252.0
2024-03-22 13:20:00,150.75,150.83,150.62,150.67,129209.0,149.8448,149.9243,149.7156,149.7653,129209.0
2024-03-22 13:30:00,150.66,150.77,150.5,150.53,149843.0,149.7553,149.8647,149.5963,149.6261,149843.0
2024-03-22 13:40:00,150.53,150.69,150.46,150.69,187589.0,149.6261,149.7851,149.5565,149.7851,187589.0
2024-03-22 13:50:00,150.68,150.83,150.68,150.8,179612.0,149.7752,149.9243,149.7752,149.8945,179612.0
2024-03-22 14:00:00,150.79,150.88,150.7,150.81,158454.0,149.8845,149.974,149.7951,149.9044,158454.0
2024-03-22 14:10:00,150.81,150.89,150.77,150.84,162834.0,149.9044,149.9839,149.8647,149.9342,162834.0
2024-03-22 14:20:00,150.84,151.03,150.68,150.97,253014.0,149.9342,150.1231,149.7752,150.0635,253014.0
2024-03-22 14:30:00,150.97,150.98,150.74,150.81,177784.0,150.0635,150.0734,149.8348,149.9044,177784.0
2024-03-22 14:40:00,150.82,150.82,150.63,150.69,186443.0,149.9144,149.9144,149.7255,149.7851,186443.0
2024-03-22 14:50:00,150.69,150.77,150.54,150.59,206958.0,149.7851,149.8647,149.636,149.6857,206958.0
2024-03-22 15:00:00,150.6,150.67,150.48,150.66,270262.0,149.6957,149.7653,149.5764,149.7553,270262.0
2024-03-22 15:10:00,150.67,150.78,150.41,150.72,416693.0,149.7653,149.8746,149.5068,149.815,416693.0
2024-03-22 15:20:00,150.72,151.1,150.64,151.1,689493.0,149.815,150.1927,149.7354,150.1927,689493.0
2024-03-22 15:30:00,151.09,151.29,151.0,151.2,677643.0,150.1827,150.3815,150.0933,150.2921,677643.0
2024-03-22 15:40:00,151.21,151.21,150.92,150.93,460839.0,150.302,150.302,150.0138,150.0237,460839.0
2024-03-22 15:50:00,150.93,151.19,150.76,150.77,1623717.0,150.0237,150.2821,149.8547,149.8647,1623717.0
2024-03-25 09:30:00,149.99,150.18,148.36,148.43,1468545.0,149.0894,149.2782,147.4691,147.5387,1468545.0
2024-03-25 09:40:00,148.41,149.09,147.82,148.94,884304.0,147.5188,148.1948,146.9324,148.0457,884304.0
2024-03-25 09:50:00,148.97,149.01,148.54,148.67,372945.0,148.0755,148.1152,147.6481,147.7773,372945.0
2024-03-25 10:00:00,148.66,148.87,148.46,148.84,466116.0,147.7673,147.9761,147.5685,147.9463,466116.0
2024-03-25 10:10:00,148.84,149.0,148.6,148.78,378482.0,147.9463,148.1053,147.7077,147.8866,378482.0
2024-03-25 10:20:00,148.78,149.0,148.69,148.72,270276.0,147.8866,148.1053,147.7972,147.827,270276.0
2024-03-25 10:30:00,148.72,149.33,148.71,149.14,425306.0,147.827,148.4333,147.817,148.2445,425306.0
2024-03-25 10:40:00,149.15,149.39,149.11,149.34,222882.0,148.2544,148.493,148.2146,148.4433,222882.0
2024-03-25 10:50:00,149.35,149.4,149.0,149.04,206520.0,148.4532,148.5029,148.1053,148.1451,206520.0
2024-03-25 11:00:00,149.04,149.18,148.98,149.09,179225.0,148.1451,148.2842,148.0854,148.1948,179225.0
2024-03-25 11:10:00,149.08,149.35,149.07,149.28,223565.0,148.1848,148.4532,148.1749,148.3836,223565.0
2024-03-25 11:20:00,149.27,149.28,149.04,149.11,150821.0,148.3737,148.3836,148.1451,148.2146,150821.0
2024-03-25 11:30:00,149.1,149.18,149.0,149.09,142828.0,148.2047,148.2842,148.1053,148.1948,142828.0
2024-03-25 11:40:00,149.11,149.43,149.1,149.4,136700.0,148.2146,148.5327,148.2047,148.5029,136700.0
2024-03-25 11:50:00,149.4,149.54,149.28,149.53,160608.0,148.5029,148.6421,148.3836,148.6321,160608.0
2024-03-25 12:00:00,149.54,149.57,149.2,149.46,159199.0,148.6421,148.6719,148.3041,148.5625,159199.0
2024-03-25 12:10:00,149.46,149.67,149.43,149.62,240571.0,148.5625,148.7713,148.5327,148.7216,240571.0
2024-03-25 12:20:00,149.62,149.88,149.53,149.54,167290.0,148.7216,148.98,148.6321,148.6421,167290.0
2024-03-25 12:30:00,149.55,149.59,149.35,149.36,102577.0,148.652,148.6918,148.4532,148.4631,102577.0
2024-03-25 12:40:00,149.37,149.61,149.36,149.53,135114.0,148.4731,148.7116,148.4631,148.6321,135114.0
2024-03-25 12:50:00,149.53,149.64,149.45,149.49,91446.0,148.6321,148.7415,148.5526,148.5924,91446.0
2024-03-25 13:00:00,149.49,149.54,149.35,149.37,93756.0,148.5924,148.6421,148.4532,148.4731,93756.0
2024-03-25 13:10:00,149.36,149.44,149.25,149.39,127348.0,148.4631,148.5427,148.3538,148.493,127348.0
2024-03-25 13:20:00,149.4,149.44,149.35,149.38,85459.0,148.5029,148.5427,148.4532,148.483,85459.0
2024-03-25 13:30:00,149.38,149.41,149.29,149.38,130367.0,148.483,148.5128,148.3936,148.483,130367.0
2024-03-25 13:40:00,149.37,149.44,149.34,149.38,83746.0,148.4731,148.5427,148.4433,148.483,83746.0
2024-03-25 13:50:00,149.37,149.41,149.32,149.37,85031.0,148.4731,148.5128,148.4234,148.4731,85031.0
2024-03-25 14:00:00,149.37,149.42,149.34,149.41,103815.0,148.4731,148.5228,148.4433,148.5128,103815.0
2024-03-25 14:10:00,149.41,149.56,149.36,149.53,91895.0,148.5128,148.6619,148.4631,148.6321,91895.0
2024-03-25 14:20:00,149.53,149.62,149.43,149.5,94105.0,148.6321,148.7216,148.5327,148.6023,94105.0
2024-03-25 14:30:00,149.5,149.53,149.43,149.52,93553.0,148.6023,148.6321,148.5327,148.6222,93553.0
2024-03-25 14:40:00,149.51,149.64,149.49,149.57,95066.0,148.6122,148.7415,148.5924,148.6719,95066.0
2024-03-25 14:50:00,149.56,149.9,149.56,149.88,164540.0,148.6619,148.9999,148.6619,148.98,164540.0
2024-03-25 15:00:00,149.88,150.23,149.87,150.21,554703.0,148.98,149.3279,148.9701,149.308,554703.0
2024-03-25 15:10:00,150.2,150.24,149.98,150.19,395644.0,149.2981,149.3378,149.0794,149.2881,395644.0
2024-03-25 15:20:00,150.18,150.26,150.0,150.01,299844.0,149.2782,149.3577,149.0993,149.1092,299844.0
2024-03-25 15:30:00,150.0,150.18,149.97,150.14,230605.0,149.0993,149.2782,149.0695,149.2384,230605.0
2024-03-25 15:40:00,150.14,150.38,150.13,150.28,354255.0,149.2384,149.477,149.2285,149.3776,354255.0
2024-03-25 15:50:00,150.27,150.28,149.81,150.08,1512914.0,149.3677,149.3776,148.9104,149.1788,1512914.0
2024-03-26 09:30:00,150.22,150.87,149.98,150.74,982596.0,149.318,149.9641,149.0794,149.8348,982596.0
2024-03-26 09:40:00,150.74,150.75,150.29,150.36,475658.0,149.8348,149.8448,149.3875,149.4571,475658.0
2024-03-26 09:50:00,150.36,150.52,150.29,150.49,314484.0,149.4571,149.6162,149.3875,149.5863,314484.0
2024-03-26 10:00:00,150.5,151.09,150.5,151.03,735591.0,149.5963,150.1827,149.5963,150.1231,735591.0
2024-03-26 10:10:00,151.02,151.19,150.81,150.94,289651.0,150.1132,150.2821,149.9044,150.0336,289651.0
2024-03-26 10:20:00,150.93,151.01,150.76,150.85,251913.0,150.0237,150.1032,149.8547,149.9442,251913.0
2024-03-26 10:30:00,150.85,151.18,150.63,151.03,204901.0,149.9442,150.2722,149.7255,150.1231,204901.0
2024-03-26 10:40:00,151.02,151.24,150.92,150.93,244087.0,150.1132,150.3318,150.0138,150.0237,244087.0
2024-03-26 10:50:00,150.93,151.16,150.92,151.08,302924.0,150.0237,150.2523,150.0138,150.1728,302924.0
2024-03-26 11:00:00,151.09,151.37,151.06,151.27,286357.0,150.1827,150.4611,150.1529,150.3617,286357.0
2024-03-26 11:10:00,151.27,151.45,151.15,151.34,261748.0,150.3617,150.5406,150.2424,150.4312,261748.0
2024-03-26 11:20:00,151.34,151.58,151.2,151.48,262632.0,150.4312,150.6698,150.2921,150.5704,262632.0
2024-03-26 11:30:00,151.48,151.84,151.43,151.81,341757.0,150.5704,150.9282,150.5207,150.8984,341757.0
2024-03-26 11:40:00,151.81,152.06,151.79,152.01,586545.0,150.8984,151.1469,150.8785,151.0972,586545.0
2024-03-26 11:50:00,152.01,152.26,151.97,152.02,348514.0,151.0972,151.3457,151.0575,151.1072,348514.0
2024-03-26 12:00:00,152.02,152.14,151.73,151.96,335404.0,151.1072,151.2264,150.8189,151.0475,335404.0
2024-03-26 12:10:00,151.96,151.98,151.6,151.75,221898.0,151.0475,151.0674,150.6897,150.8388,221898.0
2024-03-26 12:20:00,151.75,151.76,151.38,151.52,225896.0,150.8388,150.8487,150.471,150.6102,225896.0
2024-03-26 12:30:00,151.52,151.75,151.42,151.43,191815.0,150.6102,150.8388,150.5108,150.5207,191815.0
2024-03-26 12:40:00,151.43,151.53,151.34,151.49,194658.0,150.5207,150.6201,150.4312,150.5803,194658.0
2024-03-26 12:50:00,151.5,151.67,151.46,151.65,166787.0,150.5903,150.7593,150.5505,150.7394,166787.0
2024-03-26 13:00:00,151.64,151.65,151.43,151.65,240250.0,150.7294,150.7394,150.5207,150.7394,240250.0
2024-03-26 13:10:00,151.65,151.83,151.64,151.68,145427.0,150.7394,150.9183,150.7294,150.7692,145427.0
2024-03-26 13:20:00,151.68,151.76,151.51,151.69,218184.0,150.7692,150.8487,150.6002,150.7791,218184.0
2024-03-26 13:30:00,151.71,151.79,151.62,151.65,184558.0,150.799,150.8785,150.7096,150.7394,184558.0
2024-03-26 13:40:00,151.64,151.68,151.52,151.61,120097.0,150.7294,150.7692,150.6102,150.6996,120097.0
2024-03-26 13:50:00,151.59,151.61,151.49,151.58,159661.0,150.6797,150.6996,150.5803,150.6698,159661.0
2024-03-26 14:00:00,151.56,151.57,151.43,151.51,146181.0,150.6499,150.6599,150.5207,150.6002,146181.0
2024-03-26 14:10:00,151.51,151.53,151.27,151.38,298977.0,150.6002,150.6201,150.3617,150.471,298977.0
2024-03-26 14:20:00,151.38,151.62,151.28,151.56,205698.0,150.471,150.7096,150.3716,150.6499,205698.0
2024-03-26 14:30:00,151.56,151.63,151.47,151.49,132176.0,150.6499,150.7195,150.5605,150.5803,132176.0
2024-03-26 14:40:00,151.5,151.62,151.43,151.6,218819.0,150.5903,150.7096,150.5207,150.6897,218819.0
2024-03-26 14:50:00,151.59,151.77,151.55,151.66,175536.0,150.6797,150.8587,150.64,150.7493,175536.0
2024-03-26 15:00:00,151.66,151.71,151.59,151.7,205297.0,150.7493,150.799,150.6797,150.7891,205297.0
2024-03-26 15:10:00,151.71,151.74,151.59,151.59,182681.0,150.799,150.8288,150.6797,150.6797,182681.0
2024-03-26 15:20:00,151.59,151.72,151.46,151.5,294453.0,150.6797,150.809,150.5505,150.5903,294453.0
2024-03-26 15:30:00,151.51,151.51,150.84,150.91,322520.0,150.6002,150.6002,149.9342,150.0038,322520.0
2024-03-26 15:40:00,150.92,151.03,150.65,150.71,367061.0,150.0138,150.1231,149.7454,149.805,367061.0
2024-03-26 15:50:00,150.7,150.81,150.58,150.78,1633002.0,149.7951,149.9044,149.6758,149.8746,1633002.0
2024-03-27 09:30:00,151.15,151.57,150.34,150.8,1073853.0,150.2424,150.6599,149.4372,149.8945,1073853.0
2024-03-27 09:40:00,150.8,151.64,150.72,151.26,555088.0,149.8945,150.7294,149.815,150.3517,555088.0
2024-03-27 09:50:00,151.27,151.39,150.75,150.89,506850.0,150.3617,150.4809,149.8448,149.9839,506850.0
2024-03-27 10:00:00,150.9,151.03,150.5,150.54,465214.0,149.9939,150.1231,149.5963,149.636,465214.0
2024-03-27 10:10:00,150.53,150.55,150.09,150.3,527338.0,149.6261,149.646,149.1888,149.3975,527338.0
2024-03-27 10:20:00,150.3,150.3,149.69,149.75,543098.0,149.3975,149.3975,148.7912,148.8508,543098.0
2024-03-27 10:30:00,149.75,150.05,149.59,149.87,466660.0,148.8508,149.149,148.6918,148.9701,466660.0
2024-03-27 10:40:00,149.88,150.12,149.78,149.92,420641.0,148.98,149.2186,148.8806,149.0198,420641.0
2024-03-27 10:50:00,149.92,150.11,149.53,149.63,413107.0,149.0198,149.2086,148.6321,148.7315,413107.0
2024-03-27 11:00:00,149.62,149.76,149.04,149.22,534961.0,148.7216,148.8607,148.1451,148.324,534961.0
2024-03-27 11:10:00,149.22,149.34,149.14,149.19,440305.0,148.324,148.4433,148.2445,148.2942,440305.0
2024-03-27 11:20:00,149.17,149.32,148.91,148.97,549709.0,148.2743,148.4234,148.0158,148.0755,549709.0
2024-03-27 11:30:00,148.97,149.31,148.9,149.27,357725.0,148.0755,148.4134,148.0059,148.3737,357725.0
2024-03-27 11:40:00,149.27,149.7,149.22,149.52,346170.0,148.3737,148.8011,148.324,148.6222,346170.0
2024-03-27 11:50:00,149.52,149.6,149.18,149.22,184776.0,148.6222,148.7017,148.2842,148.324,184776.0
2024-03-27 12:00:00,149.24,149.5,149.22,149.39,179755.0,148.3439,148.6023,148.324,148.493,179755.0
2024-03-27 12:10:00,149.39,149.58,149.37,149.55,144467.0,148.493,148.6818,148.4731,148.652,144467.0
2024-03-27 12:20:00,149.55,149.71,149.5,149.65,190039.0,148.652,148.811,148.6023,148.7514,190039.0
2024-03-27 12:30:00,149.65,150.6,149.64,149.92,1117155.0,148.7514,149.6957,148.7415,149.0198,1117155.0
2024-03-27 12:40:00,149.91,150.08,149.88,149.96,288049.0,149.0098,149.1788,148.98,149.0595,288049.0
2024-03-27 12:50:00,149.96,149.99,149.55,149.55,228378.0,149.0595,149.0894,148.652,148.652,228378.0
2024-03-27 13:00:00,149.54,149.57,149.24,149.29,328217.0,148.6421,148.6719,148.3439,148.3936,328217.0
2024-03-27 13:10:00,149.28,149.4,149.23,149.38,195046.0,148.3836,148.5029,148.3339,148.483,195046.0
2024-03-27 13:20:00,149.38,149.5,149.34,149.5,248870.0,148.483,148.6023,148.4433,148.6023,248870.0
2024-03-27 13:30:00,149.5,149.59,149.41,149.58,157693.0,148.6023,148.6918,148.5128,148.6818,157693.0
2024-03-27 13:40:00,149.57,149.61,149.44,149.56,163300.0,148.6719,148.7116,148.5427,148.6619,163300.0
2024-03-27 13:50:00,149.56,149.58,149.46,149.54,144838.0,148.6619,148.6818,148.5625,148.6421,144838.0
2024-03-27 14:00:00,149.55,149.62,149.41,149.55,161349.0,148.652,148.7216,148.5128,148.652,161349.0
2024-03-27 14:10:00,149.56,149.75,149.5,149.7,169741.0,148.6619,148.8508,148.6023,148.8011,169741.0
2024-03-27 14:20:00,149.69,149.85,149.69,149.77,139208.0,148.7912,148.9502,148.7912,148.8707,139208.0
2024-03-27 14:30:00,149.77,149.83,149.55,149.57,133200.0,148.8707,148.9303,148.652,148.6719,133200.0
2024-03-27 14:40:00,149.56,149.68,149.54,149.58,136591.0,148.6619,148.7812,148.6421,148.6818,136591.0
2024-03-27 14:50:00,149.58,149.6,149.51,149.57,155768.0,148.6818,148.7017,148.6122,148.6719,155768.0
2024-03-27 15:00:00,149.58,149.77,149.57,149.69,169065.0,148.6818,148.8707,148.6719,148.7912,169065.0
2024-03-27 15:10:00,149.69,149.7,149.47,149.55,229462.0,148.7912,148.8011,148.5725,148.652,229462.0
2024-03-27 15:20:00,149.55,149.98,149.52,149.93,249181.0,148.652,149.0794,148.6222,149.0297,249181.0
2024-03-27 15:30:00,149.94,150.34,149.86,150.33,390895.0,149.0397,149.4372,148.9601,149.4273,390895.0
2024-03-27 15:40:00,150.32,150.58,150.3,150.48,538618.0,149.4174,149.6758,149.3975,149.5764,538618.0
2024-03-27 15:50:00,150.47,150.92,150.43,150.91,1551824.0,149.5665,150.0138,149.5267,150.0038,1551824.0
2024-03-28 09:30:00,150.8,151.43,150.17,151.08,1079423.0,149.8945,150.5207,149.2683,150.1728,1079423.0
2024-03-28 09:40:00,151.09,151.3,150.87,150.93,445203.0,150.1827,150.3915,149.9641,150.0237,445203.0
2024-03-28 09:50:00,150.94,151.3,150.61,150.71,283943.0,150.0336,150.3915,149.7056,149.805,283943.0
2024-03-28 10:00:00,150.69,150.97,150.51,150.74,320013.0,149.7851,150.0635,149.6062,149.8348,320013.0
2024-03-28 10:10:00,150.74,150.91,150.6,150.75,248227.0,149.8348,150.0038,149.6957,149.8448,248227.0
2024-03-28 10:20:00,150.74,150.85,150.52,150.61,222999.0,149.8348,149.9442,149.6162,149.7056,222999.0
2024-03-28 10:30:00,150.61,150.62,150.31,150.6,219412.0,149.7056,149.7156,149.4074,149.6957,219412.0
2024-03-28 10:40:00,150.59,150.59,150.28,150.52,204291.0,149.6857,149.6857,149.3776,149.6162,204291.0
2024-03-28 10:50:00,150.53,150.69,150.49,150.69,149596.0,149.6261,149.7851,149.5863,149.7851,149596.0
2024-03-28 11:00:00,150.68,150.82,150.59,150.65,284080.0,149.7752,149.9144,149.6857,149.7454,284080.0
2024-03-28 11:10:00,150.66,150.89,150.64,150.74,222365.0,149.7553,149.9839,149.7354,149.8348,222365.0
2024-03-28 11:20:00,150.74,150.84,150.63,150.8,177085.0,149.8348,149.9342,149.7255,149.8945,177085.0
2024-03-28 11:30:00,150.81,150.89,150.47,150.51,237801.0,149.9044,149.9839,149.5665,149.6062,237801.0
2024-03-28 11:40:00,150.51,150.52,150.34,150.43,244113.0,149.6062,149.6162,149.4372,149.5267,244113.0
2024-03-28 11:50:00,150.42,150.49,150.34,150.46,249223.0,149.5168,149.5863,149.4372,149.5565,249223.0
2024-03-28 12:00:00,150.46,150.51,150.32,150.45,244202.0,149.5565,149.6062,149.4174,149.5466,244202.0
2024-03-28 12:10:00,150.45,150.6,150.44,150.5,231153.0,149.5466,149.6957,149.5366,149.5963,231153.0
2024-03-28 12:20:00,150.49,150.65,150.39,150.65,188088.0,149.5863,149.7454,149.4869,149.7454,188088.0
2024-03-28 12:30:00,150.64,150.71,150.55,150.66,152278.0,149.7354,149.805,149.646,149.7553,152278.0
2024-03-28 12:40:00,150.65,150.77,150.62,150.76,114497.0,149.7454,149.8647,149.7156,149.8547,114497.0
2024-03-28 12:50:00,150.76,150.8,150.62,150.71,189913.0,149.8547,149.8945,149.7156,149.805,189913.0
2024-03-28 13:00:00,150.72,150.82,150.64,150.75,142612.0,149.815,149.9144,149.7354,149.8448,142612.0
2024-03-28 13:10:00,150.76,150.77,150.63,150.74,148314.0,149.8547,149.8647,149.7255,149.8348,148314.0
2024-03-28 13:20:00,150.75,150.76,150.65,150.71,113931.0,149.8448,149.8547,149.7454,149.805,113931.0
2024-03-28 13:30:00,150.71,150.75,150.54,150.73,153149.0,149.805,149.8448,149.636,149.8249,153149.0
2024-03-28 13:40:00,150.74,150.77,150.69,150.75,174783.0,149.8348,149.8647,149.7851,149.8448,174783.0
2024-03-28 13:50:00,150.75,150.83,150.69,150.78,171553.0,149.8448,149.9243,149.7851,149.8746,171553.0
2024-03-28 14:00:00,150.77,150.93,150.69,150.82,208950.0,149.8647,150.0237,149.7851,149.9144,208950.0
2024-03-28 14:10:00,150.83,150.9,150.78,150.89,180116.0,149.9243,149.9939,149.8746,149.9839,180116.0
2024-03-28 14:20:00,150.9,151.04,150.9,150.97,218497.0,149.9939,150.133,149.9939,150.0635,218497.0
2024-03-28 14:30:00,150.97,151.03,150.92,150.97,152865.0,150.0635,150.1231,150.0138,150.0635,152865.0
2024-03-28 14:40:00,150.96,151.09,150.88,151.03,188784.0,150.0535,150.1827,149.974,150.1231,188784.0
2024-03-28 14:50:00,151.04,151.33,150.99,151.25,185840.0,150.133,150.4213,150.0833,150.3418,185840.0
2024-03-28 15:00:00,151.25,151.39,151.06,151.19,236052.0,150.3418,150.4809,150.1529,150.2821,236052.0
2024-03-28 15:10:00,151.19,151.28,151.09,151.15,223756.0,150.2821,150.3716,150.1827,150.2424,223756.0
2024-03-28 15:20:00,151.16,151.26,151.12,151.13,237729.0,150.2523,150.3517,150.2126,150.2225,237729.0
2024-03-28 15:30:00,151.13,151.26,151.03,151.06,300934.0,150.2225,150.3517,150.1231,150.1529,300934.0
2024-03-28 15:40:00,151.06,151.18,151.01,151.06,335757.0,150.1529,150.2722,150.1032,150.1529,335757.0
2024-03-28 15:50:00,151.05,151.17,150.75,150.8,2279016.0,150.143,150.2623,149.8448,149.8945,2279016.0
2024-04-01 09:30:00,150.49,154.44,150.49,154.39,2337454.0,149.5863,153.5126,149.5863,153.4629,2337454.0
2024-04-01 09:40:00,154.39,155.66,154.18,155.6,2313078.0,153.4629,154.7253,153.2542,154.6657,2313078.0
2024-04-01 09:50:00,155.6,155.68,154.63,154.81,1170720.0,154.6657,154.7452,153.7015,153.8804,1170720.0
2024-04-01 10:00:00,154.81,155.37,154.4,155.32,731925.0,153.8804,154.437,153.4729,154.3873,731925.0
2024-04-01 10:10:00,155.31,155.41,154.71,154.84,785357.0,154.3774,154.4768,153.781,153.9102,785357.0
2024-04-01 10:20:00,154.83,155.37,154.75,155.31,731879.0,153.9003,154.437,153.8208,154.3774,731879.0
2024-04-01 10:30:00,155.31,155.48,154.5,154.61,763614.0,154.3774,154.5464,153.5723,153.6816,763614.0
2024-04-01 10:40:00,154.62,155.0,154.6,154.99,458866.0,153.6915,154.0693,153.6717,154.0593,458866.0
2024-04-01 10:50:00,154.96,155.05,154.71,154.82,372293.0,154.0295,154.119,153.781,153.8903,372293.0
2024-04-01 11:00:00,154.81,154.95,154.48,154.66,537492.0,153.8804,154.0196,153.5524,153.7313,537492.0
2024-04-01 11:10:00,154.65,154.75,154.54,154.71,293543.0,153.7214,153.8208,153.612,153.781,293543.0
2024-04-01 11:20:00,154.71,154.99,154.57,154.98,400460.0,153.781,154.0593,153.6418,154.0494,400460.0
2024-04-01 11:30:00,154.99,155.28,154.97,155.2,471526.0,154.0593,154.3476,154.0394,154.2681,471526.0
2024-04-01 11:40:00,155.2,155.54,155.19,155.24,573917.0,154.2681,154.606,154.2581,154.3078,573917.0
2024-04-01 11:50:00,155.24,155.27,154.68,154.76,369576.0,154.3078,154.3376,153.7512,153.8307,369576.0
2024-04-01 12:00:00,154.76,155.27,154.73,155.2,311214.0,153.8307,154.3376,153.8009,154.2681,311214.0
2024-04-01 12:10:00,155.2,155.21,154.98,155.0,300399.0,154.2681,154.278,154.0494,154.0693,300399.0
2024-04-01 12:20:00,155.0,155.1,154.9,154.92,256621.0,154.0693,154.1687,153.9699,153.9897,256621.0
2024-04-01 12:30:00,154.93,155.12,154.91,155.09,244873.0,153.9997,154.1885,153.9798,154.1587,244873.0
2024-04-01 12:40:00,155.09,155.24,154.98,154.99,262505.0,154.1587,154.3078,154.0494,154.0593,262505.0
2024-04-01 12:50:00,154.99,155.06,154.9,154.92,203075.0,154.0593,154.1289,153.9699,153.9897,203075.0
2024-04-01 13:00:00,154.92,155.03,154.84,154.97,199297.0,153.9897,154.0991,153.9102,154.0394,199297.0
2024-04-01 13:10:00,154.97,155.04,154.86,155.03,237318.0,154.0394,154.109,153.9301,154.0991,237318.0
2024-04-01 13:20:00,155.04,155.12,154.94,155.09,196221.0,154.109,154.1885,154.0096,154.1587,196221.0
2024-04-01 13:30:00,155.09,155.14,154.77,154.86,258405.0,154.1587,154.2084,153.8406,153.9301,258405.0
2024-04-01 13:40:00,154.85,154.97,154.75,154.78,235136.0,153.9202,154.0394,153.8208,153.8506,235136.0
2024-04-01 13:50:00,154.8,155.0,154.74,154.97,244738.0,153.8705,154.0693,153.8108,154.0394,244738.0
2024-04-01 14:00:00,154.97,155.08,154.82,154.86,242248.0,154.0394,154.1488,153.8903,153.9301,242248.0
2024-04-01 14:10:00,154.87,155.03,154.73,155.02,210723.0,153.94,154.0991,153.8009,154.0891,210723.0
2024-04-01 14:20:00,155.02,155.17,154.9,155.08,225317.0,154.0891,154.2382,153.9699,154.1488,225317.0
2024-04-01 14:30:00,155.08,155.24,155.05,155.15,241573.0,154.1488,154.3078,154.119,154.2184,241573.0
2024-04-01 14:40:00,155.14,155.17,154.91,155.03,238784.0,154.2084,154.2382,153.9798,154.0991,238784.0
2024-04-01 14:50:00,155.03,155.12,154.99,155.07,220029.0,154.0991,154.1885,154.0593,154.1388,220029.0
2024-04-01 15:00:00,155.07,155.28,154.96,155.15,331898.0,154.1388,154.3476,154.0295,154.2184,331898.0
2024-04-01 15:10:00,155.15,155.16,154.91,154.93,251810.0,154.2184,154.2283,153.9798,153.9997,251810.0
2024-04-01 15:20:00,154.94,155.12,154.9,154.99,304708.0,154.0096,154.1885,153.9699,154.0593,304708.0
2024-04-01 15:30:00,154.99,155.12,154.87,154.95,390385.0,154.0593,154.1885,153.94,154.0196,390385.0
2024-04-01 15:40:00,154.95,155.18,154.91,155.08,605444.0,154.0196,154.2482,153.9798,154.1488,605444.0
2024-04-01 15:50:00,155.08,155.74,155.07,155.45,2803619.0,154.1488,154.8048,154.1388,154.5166,2803619.0
2024-04-02 09:30:00,153.5,154.05,152.59,152.59,2042429.0,152.5783,153.125,151.6737,151.6737,2042429.0
2024-04-02 09:40:00,152.59,152.88,152.15,152.28,991946.0,151.6737,151.962,151.2364,151.3656,991946.0
2024-04-02 09:50:00,152.29,153.15,152.26,153.02,735127.0,151.3755,152.2304,151.3457,152.1012,735127.0
2024-04-02 10:00:00,153.05,153.44,152.65,153.2,737477.0,152.131,152.5186,151.7334,152.2801,737477.0
2024-04-02 10:10:00,153.18,153.6,153.13,153.53,513684.0,152.2602,152.6777,152.2105,152.6081,513684.0
2024-04-02 10:20:00,153.52,153.87,153.28,153.39,593270.0,152.5982,152.9461,152.3596,152.4689,593270.0
2024-04-02 10:30:00,153.38,153.58,153.09,153.11,424055.0,152.459,152.6578,152.1707,152.1906,424055.0
2024-04-02 10:40:00,153.12,153.3,153.1,153.13,294494.0,152.2006,152.3795,152.1807,152.2105,294494.0
2024-04-02 10:50:00,153.12,153.15,152.92,153.01,382716.0,152.2006,152.2304,152.0018,152.0912,382716.0
2024-04-02 11:00:00,153.02,153.14,152.75,152.79,271204.0,152.1012,152.2204,151.8328,151.8725,271204.0
2024-04-02 11:10:00,152.79,153.08,152.73,153.08,494080.0,151.8725,152.1608,151.8129,152.1608,494080.0
2024-04-02 11:20:00,153.09,153.2,153.02,153.12,246096.0,152.1707,152.2801,152.1012,152.2006,246096.0
2024-04-02 11:30:00,153.13,153.47,153.09,153.46,372488.0,152.2105,152.5485,152.1707,152.5385,372488.0
2024-04-02 11:40:00,153.47,153.63,153.39,153.54,213118.0,152.5485,152.7075,152.4689,152.618,213118.0
2024-04-02 11:50:00,153.54,153.54,153.37,153.51,173193.0,152.618,152.618,152.4491,152.5882,173193.0
2024-04-02 12:00:00,153.5,153.72,153.5,153.69,146610.0,152.5783,152.797,152.5783,152.7671,146610.0
2024-04-02 12:10:00,153.67,153.7,153.4,153.51,209574.0,152.7473,152.7771,152.4789,152.5882,209574.0
2024-04-02 12:20:00,153.49,153.87,153.45,153.87,201460.0,152.5683,152.9461,152.5286,152.9461,201460.0
2024-04-02 12:30:00,153.87,153.98,153.72,153.78,252711.0,152.9461,153.0554,152.797,152.8566,252711.0
2024-04-02 12:40:00,153.78,153.86,153.65,153.79,223407.0,152.8566,152.9361,152.7274,152.8665,223407.0
2024-04-02 12:50:00,153.78,153.83,153.72,153.75,212270.0,152.8566,152.9063,152.797,152.8268,212270.0
2024-04-02 13:00:00,153.78,154.0,153.64,153.69,248769.0,152.8566,153.0753,152.7174,152.7671,248769.0
2024-04-02 13:10:00,153.69,153.74,153.59,153.66,137096.0,152.7671,152.8168,152.6677,152.7373,137096.0
2024-04-02 13:20:00,153.66,153.73,153.59,153.72,128406.0,152.7373,152.8069,152.6677,152.797,128406.0
2024-04-02 13:30:00,153.72,153.77,153.57,153.71,244343.0,152.797,152.8467,152.6479,152.787,244343.0
2024-04-02 13:40:00,153.71,153.99,153.68,153.99,147717.0,152.787,153.0653,152.7572,153.0653,147717.0
2024-04-02 13:50:00,153.99,154.07,153.83,154.04,206715.0,153.0653,153.1449,152.9063,153.115,206715.0
2024-04-02 14:00:00,154.05,154.11,153.92,154.06,151735.0,153.125,153.1846,152.9958,153.1349,151735.0
2024-04-02 14:10:00,154.06,154.17,153.97,154.09,180029.0,153.1349,153.2443,153.0455,153.1647,180029.0
2024-04-02 14:20:00,154.08,154.18,153.9,153.9,158903.0,153.1548,153.2542,152.9759,152.9759,158903.0
2024-04-02 14:30:00,153.91,154.02,153.83,153.87,141184.0,152.9858,153.0952,152.9063,152.9461,141184.0
2024-04-02 14:40:00,153.87,153.96,153.72,153.77,206935.0,152.9461,153.0355,152.797,152.8467,206935.0
2024-04-02 14:50:00,153.76,153.99,153.76,153.93,137107.0,152.8367,153.0653,152.8367,153.0057,137107.0
2024-04-02 15:00:00,153.93,154.32,153.9,154.16,372322.0,153.0057,153.3934,152.9759,153.2343,372322.0
2024-04-02 15:10:00,154.16,154.28,153.98,154.03,267066.0,153.2343,153.3536,153.0554,153.1051,267066.0
2024-04-02 15:20:00,154.03,154.44,154.02,154.28,265877.0,153.1051,153.5126,153.0952,153.3536,265877.0
2024-04-02 15:30:00,154.28,154.52,154.22,154.49,331821.0,153.3536,153.5921,153.294,153.5623,331821.0
2024-04-02 15:40:00,154.5,154.6,154.39,154.6,362936.0,153.5723,153.6717,153.4629,153.6717,362936.0
2024-04-02 15:50:00,154.59,154.7,154.41,154.62,1717275.0,153.6617,153.7711,153.4828,153.6915,1717275.0
2024-04-03 09:30:00,153.58,153.99,152.73,153.17,1528999.0,152.6578,153.0653,151.8129,152.2503,1528999.0
2024-04-03 09:40:00,153.16,153.69,153.09,153.65,539710.0,152.2403,152.7671,152.1707,152.7274,539710.0
2024-04-03 09:50:00,153.65,153.84,153.48,153.69,567440.0,152.7274,152.9162,152.5584,152.7671,567440.0
2024-04-03 10:00:00,153.73,154.55,153.73,154.4,825791.0,152.8069,153.622,152.8069,153.4729,825791.0
2024-04-03 10:10:00,154.41,154.78,154.11,154.16,566115.0,153.4828,153.8506,153.1846,153.2343,566115.0
2024-04-03 10:20:00,154.16,154.34,154.01,154.06,370821.0,153.2343,153.4132,153.0852,153.1349,370821.0
2024-04-03 10:30:00,154.06,154.29,153.86,154.01,507192.0,153.1349,153.3635,152.9361,153.0852,507192.0
2024-04-03 10:40:00,154.02,154.18,153.85,153.93,381123.0,153.0952,153.2542,152.9262,153.0057,381123.0
2024-04-03 10:50:00,153.93,154.14,153.81,154.06,360030.0,153.0057,153.2144,152.8864,153.1349,360030.0
2024-04-03 11:00:00,154.07,154.35,153.97,154.03,359740.0,153.1449,153.4232,153.0455,153.1051,359740.0
2024-04-03 11:10:00,154.03,154.31,153.93,154.0,443751.0,153.1051,153.3834,153.0057,153.0753,443751.0
2024-04-03 11:20:00,153.99,154.09,153.9,153.98,214002.0,153.0653,153.1647,152.9759,153.0554,214002.0
2024-04-03 11:30:00,153.97,154.14,153.97,154.06,201686.0,153.0455,153.2144,153.0455,153.1349,201686.0
2024-04-03 11:40:00,154.08,154.28,153.99,154.22,207822.0,153.1548,153.3536,153.0653,153.294,207822.0
2024-04-03 11:50:00,154.21,154.25,154.03,154.19,213161.0,153.284,153.3238,153.1051,153.2641,213161.0
2024-04-03 12:00:00,154.19,154.23,153.97,154.22,226162.0,153.2641,153.3039,153.0455,153.294,226162.0
2024-04-03 12:10:00,154.21,154.64,154.14,154.63,326502.0,153.284,153.7114,153.2144,153.7015,326502.0
2024-04-03 12:20:00,154.63,154.77,154.31,154.47,256182.0,153.7015,153.8406,153.3834,153.5424,256182.0
2024-04-03 12:30:00,154.46,154.57,154.01,154.05,213438.0,153.5325,153.6418,153.0852,153.125,213438.0
2024-04-03 12:40:00,154.1,154.56,154.08,154.53,149305.0,153.1747,153.6319,153.1548,153.6021,149305.0
2024-04-03 12:50:00,154.53,154.68,154.49,154.64,156259.0,153.6021,153.7512,153.5623,153.7114,156259.0
2024-04-03 13:00:00,154.64,154.84,154.64,154.75,181659.0,153.7114,153.9102,153.7114,153.8208,181659.0
2024-04-03 13:10:00,154.75,154.84,154.68,154.69,131248.0,153.8208,153.9102,153.7512,153.7611,131248.0
2024-04-03 13:20:00,154.69,154.7,154.54,154.59,160924.0,153.7611,153.7711,153.612,153.6617,160924.0
2024-04-03 13:30:00,154.58,154.6,154.36,154.36,129007.0,153.6518,153.6717,153.4331,153.4331,129007.0
2024-04-03 13:40:00,154.37,154.57,154.33,154.52,130942.0,153.443,153.6418,153.4033,153.5921,130942.0
2024-04-03 13:50:00,154.52,154.6,154.46,154.59,154969.0,153.5921,153.6717,153.5325,153.6617,154969.0
2024-04-03 14:00:00,154.59,154.8,154.55,154.76,162331.0,153.6617,153.8705,153.622,153.8307,162331.0
2024-04-03 14:10:00,154.76,154.76,154.51,154.59,216262.0,153.8307,153.8307,153.5822,153.6617,216262.0
2024-04-03 14:20:00,154.59,154.75,154.56,154.73,228199.0,153.6617,153.8208,153.6319,153.8009,228199.0
2024-04-03 14:30:00,154.74,154.89,154.58,154.74,273683.0,153.8108,153.9599,153.6518,153.8108,273683.0
2024-04-03 14:40:00,154.75,154.84,154.58,154.58,167999.0,153.8208,153.9102,153.6518,153.6518,167999.0
2024-04-03 14:50:00,154.59,154.67,154.53,154.66,189352.0,153.6617,153.7412,153.6021,153.7313,189352.0
2024-04-03 15:00:00,154.65,154.72,154.62,154.69,128517.0,153.7214,153.7909,153.6915,153.7611,128517.0
2024-04-03 15:10:00,154.7,154.71,154.05,154.45,667024.0,153.7711,153.781,153.125,153.5226,667024.0
2024-04-03 15:20:00,154.45,154.51,154.12,154.27,270418.0,153.5226,153.5822,153.1946,153.3437,270418.0
2024-04-03 15:30:00,154.27,154.61,154.13,154.55,276879.0,153.3437,153.6816,153.2045,153.622,276879.0
2024-04-03 15:40:00,154.55,154.79,154.52,154.76,271647.0,153.622,153.8605,153.5921,153.8307,271647.0
2024-04-03 15:50:00,154.76,155.08,154.64,154.93,1935821.0,153.8307,154.1488,153.7114,153.9997,1935821.0
2024-04-04 09:30:00,153.51,153.89,152.18,153.31,3203361.0,152.5882,152.9659,151.2662,152.3894,3203361.0
2024-04-04 09:40:00,153.31,153.98,153.07,153.28,1376076.0,152.3894,153.0554,152.1509,152.3596,1376076.0
2024-04-04 09:50:00,153.32,153.32,152.21,152.63,1551335.0,152.3994,152.3994,151.296,151.7135,1551335.0
2024-04-04 10:00:00,152.61,152.8,152.25,152.53,919899.0,151.6936,151.8825,151.3358,151.6141,919899.0
2024-04-04 10:10:00,152.56,153.32,152.53,153.08,828340.0,151.6439,152.3994,151.6141,152.1608,828340.0
2024-04-04 10:20:00,153.08,153.22,152.97,153.06,465310.0,152.1608,152.3,152.0515,152.1409,465310.0
2024-04-04 10:30:00,153.07,153.37,153.03,153.27,435305.0,152.1509,152.4491,152.1111,152.3497,435305.0
2024-04-04 10:40:00,153.27,153.54,153.16,153.49,290700.0,152.3497,152.618,152.2403,152.5683,290700.0
2024-04-04 10:50:00,153.48,153.5,153.27,153.38,322322.0,152.5584,152.5783,152.3497,152.459,322322.0
2024-04-04 11:00:00,153.38,153.76,153.36,153.62,409990.0,152.459,152.8367,152.4391,152.6976,409990.0
2024-04-04 11:10:00,153.61,153.94,153.56,153.75,342472.0,152.6876,153.0156,152.6379,152.8268,342472.0
2024-04-04 11:20:00,153.75,153.88,153.56,153.72,343700.0,152.8268,152.956,152.6379,152.797,343700.0
2024-04-04 11:30:00,153.71,154.1,153.7,154.05,261853.0,152.787,153.1747,152.7771,153.125,261853.0
2024-04-04 11:40:00,154.05,154.29,153.99,154.22,306850.0,153.125,153.3635,153.0653,153.294,306850.0
2024-04-04 11:50:00,154.22,154.55,154.17,154.54,352652.0,153.294,153.622,153.2443,153.612,352652.0
2024-04-04 12:00:00,154.55,154.77,154.39,154.62,561558.0,153.622,153.8406,153.4629,153.6915,561558.0
2024-04-04 12:10:00,154.62,154.73,154.38,154.45,314429.0,153.6915,153.8009,153.453,153.5226,314429.0
2024-04-04 12:20:00,154.44,154.55,154.32,154.53,213665.0,153.5126,153.622,153.3934,153.6021,213665.0
2024-04-04 12:30:00,154.53,154.54,154.31,154.32,185839.0,153.6021,153.612,153.3834,153.3934,185839.0
2024-04-04 12:40:00,154.31,154.37,154.13,154.22,207845.0,153.3834,153.443,153.2045,153.294,207845.0
2024-04-04 12:50:00,154.23,154.44,154.12,154.23,136466.0,153.3039,153.5126,153.1946,153.3039,136466.0
2024-04-04 13:00:00,154.23,154.45,154.19,154.44,177146.0,153.3039,153.5226,153.2641,153.5126,177146.0
2024-04-04 13:10:00,154.45,154.49,154.28,154.43,160438.0,153.5226,153.5623,153.3536,153.5027,160438.0
2024-04-04 13:20:00,154.43,154.46,154.29,154.46,156832.0,153.5027,153.5325,153.3635,153.5325,156832.0
2024-04-04 13:30:00,154.45,154.58,154.4,154.5,239023.0,153.5226,153.6518,153.4729,153.5723,239023.0
2024-04-04 13:40:00,154.5,154.51,154.2,154.32,181789.0,153.5723,153.5822,153.2741,153.3934,181789.0
2024-04-04 13:50:00,154.31,154.37,154.07,154.09,157373.0,153.3834,153.443,153.1449,153.1647,157373.0
2024-04-04 14:00:00,154.08,154.08,153.64,153.66,242678.0,153.1548,153.1548,152.7174,152.7373,242678.0
2024-04-04 14:10:00,153.66,153.67,153.07,153.18,337980.0,152.7373,152.7473,152.1509,152.2602,337980.0
2024-04-04 14:20:00,153.18,153.35,152.76,152.81,365010.0,152.2602,152.4292,151.8427,151.8924,365010.0
2024-04-04 14:30:00,152.81,152.94,152.42,152.78,488907.0,151.8924,152.0216,151.5048,151.8626,488907.0
2024-04-04 14:40:00,152.77,152.77,152.23,152.51,375292.0,151.8527,151.8527,151.3159,151.5942,375292.0
2024-04-04 14:50:00,152.5,152.5,151.82,152.11,541866.0,151.5843,151.5843,150.9084,151.1966,541866.0
2024-04-04 15:00:00,152.09,152.19,151.79,152.03,490013.0,151.1767,151.2761,150.8785,151.1171,490013.0
2024-04-04 15:10:00,152.01,152.02,151.42,151.5,376586.0,151.0972,151.1072,150.5108,150.5903,376586.0
2024-04-04 15:20:00,151.49,151.69,151.14,151.19,415874.0,150.5803,150.7791,150.2324,150.2821,415874.0
2024-04-04 15:30:00,151.18,151.28,150.96,151.09,693066.0,150.2722,150.3716,150.0535,150.1827,693066.0
2024-04-04 15:40:00,151.11,151.17,150.81,150.98,531813.0,150.2026,150.2623,149.9044,150.0734,531813.0
2024-04-04 15:50:00,150.99,151.12,150.45,150.54,1878853.0,150.0833,150.2126,149.5466,149.636,1878853.0
2024-04-05 09:30:00,150.09,151.27,149.6,151.12,1605629.0,149.1888,150.3617,148.7017,150.2126,1605629.0
2024-04-05 09:40:00,151.13,152.23,151.01,152.13,886451.0,150.2225,151.3159,150.1032,151.2165,886451.0
2024-04-05 09:50:00,152.13,152.84,151.74,152.81,774372.0,151.2165,151.9222,150.8288,151.8924,774372.0
2024-04-05 10:00:00,152.81,152.88,151.65,152.08,741294.0,151.8924,151.962,150.7394,151.1668,741294.0
2024-04-05 10:10:00,152.08,152.47,151.9,152.18,340459.0,151.1668,151.5545,150.9879,151.2662,340459.0
2024-04-05 10:20:00,152.17,152.48,151.89,152.03,323808.0,151.2563,151.5644,150.9779,151.1171,323808.0
2024-04-05 10:30:00,152.03,152.54,151.97,152.38,290506.0,151.1171,151.624,151.0575,151.465,290506.0
2024-04-05 10:40:00,152.39,152.66,152.32,152.63,363186.0,151.4749,151.7433,151.4054,151.7135,363186.0
2024-04-05 10:50:00,152.62,153.0,152.62,152.87,347708.0,151.7036,152.0813,151.7036,151.9521,347708.0
2024-04-05 11:00:00,152.86,152.94,152.59,152.75,346522.0,151.9421,152.0216,151.6737,151.8328,346522.0
2024-04-05 11:10:00,152.77,152.87,152.34,152.46,319376.0,151.8527,151.9521,151.4252,151.5445,319376.0
2024-04-05 11:20:00,152.45,152.66,152.22,152.64,323688.0,151.5346,151.7433,151.306,151.7234,323688.0
2024-04-05 11:30:00,152.65,152.75,152.58,152.65,283549.0,151.7334,151.8328,151.6638,151.7334,283549.0
2024-04-05 11:40:00,152.65,152.96,152.64,152.84,432234.0,151.7334,152.0415,151.7234,151.9222,432234.0
2024-04-05 11:50:00,152.84,153.23,152.83,153.11,374682.0,151.9222,152.3099,151.9123,152.1906,374682.0
2024-04-05 12:00:00,153.15,153.37,153.07,153.36,323496.0,152.2304,152.4491,152.1509,152.4391,323496.0
2024-04-05 12:10:00,153.35,153.42,153.21,153.23,261879.0,152.4292,152.4988,152.29,152.3099,261879.0
2024-04-05 12:20:00,153.24,153.28,153.03,153.09,261279.0,152.3198,152.3596,152.1111,152.1707,261279.0
2024-04-05 12:30:00,153.1,153.16,152.89,153.15,249310.0,152.1807,152.2403,151.9719,152.2304,249310.0
2024-04-05 12:40:00,153.15,153.16,153.0,153.05,221202.0,152.2304,152.2403,152.0813,152.131,221202.0
2024-04-05 12:50:00,153.05,153.23,152.92,153.22,302703.0,152.131,152.3099,152.0018,152.3,302703.0
2024-04-05 13:00:00,153.22,153.3,152.9,152.96,243833.0,152.3,152.3795,151.9819,152.0415,243833.0
2024-04-05 13:10:00,152.98,153.06,152.89,152.96,167727.0,152.0614,152.1409,151.9719,152.0415,167727.0
2024-04-05 13:20:00,152.97,153.21,152.96,153.19,142558.0,152.0515,152.29,152.0415,152.2701,142558.0
2024-04-05 13:30:00,153.21,153.33,153.18,153.24,175170.0,152.29,152.4093,152.2602,152.3198,175170.0
2024-04-05 13:40:00,153.24,153.27,152.95,153.08,227052.0,152.3198,152.3497,152.0316,152.1608,227052.0
2024-04-05 13:50:00,153.07,153.18,152.5,152.71,390328.0,152.1509,152.2602,151.5843,151.793,390328.0
2024-04-05 14:00:00,152.72,152.98,152.39,152.96,302088.0,151.803,152.0614,151.4749,152.0415,302088.0
2024-04-05 14:10:00,152.95,152.99,152.67,152.8,175994.0,152.0316,152.0713,151.7533,151.8825,175994.0
2024-04-05 14:20:00,152.81,153.0,152.46,152.47,201675.0,151.8924,152.0813,151.5445,151.5545,201675.0
2024-04-05 14:30:00,152.48,152.73,152.44,152.65,159470.0,151.5644,151.8129,151.5246,151.7334,159470.0
2024-04-05 14:40:00,152.66,152.73,152.12,152.16,304256.0,151.7433,151.8129,151.2066,151.2463,304256.0
2024-04-05 14:50:00,152.15,152.38,152.12,152.37,256488.0,151.2364,151.465,151.2066,151.4551,256488.0
2024-04-05 15:00:00,152.37,152.56,152.31,152.38,196349.0,151.4551,151.6439,151.3954,151.465,196349.0
2024-04-05 15:10:00,152.37,152.42,152.15,152.36,186495.0,151.4551,151.5048,151.2364,151.4451,186495.0
2024-04-05 15:20:00,152.37,152.41,152.25,152.27,224906.0,151.4551,151.4948,151.3358,151.3557,224906.0
2024-04-05 15:30:00,152.26,152.54,152.23,152.41,294411.0,151.3457,151.624,151.3159,151.4948,294411.0
2024-04-05 15:40:00,152.41,152.46,152.25,152.32,291370.0,151.4948,151.5445,151.3358,151.4054,291370.0
2024-04-05 15:50:00,152.32,152.82,152.32,152.46,1190268.0,151.4054,151.9024,151.4054,151.5445,1190268.0
2024-04-08 09:30:00,152.77,154.46,152.61,153.28,1448140.0,151.8527,153.5325,151.6936,152.3596,1448140.0
2024-04-08 09:40:00,153.29,154.59,153.29,154.56,750876.0,152.3695,153.6617,152.3695,153.6319,750876.0
2024-04-08 09:50:00,154.56,155.05,154.39,154.94,759467.0,153.6319,154.119,153.4629,154.0096,759467.0
2024-04-08 10:00:00,154.94,155.07,154.57,154.89,644479.0,154.0096,154.1388,153.6418,153.9599,644479.0
2024-04-08 10:10:00,154.88,155.0,154.62,154.85,424784.0,153.95,154.0693,153.6915,153.9202,424784.0
2024-04-08 10:20:00,154.85,154.98,154.63,154.82,359162.0,153.9202,154.0494,153.7015,153.8903,359162.0
2024-04-08 10:30:00,154.81,155.04,154.78,154.84,428822.0,153.8804,154.109,153.8506,153.9102,428822.0
2024-04-08 10:40:00,154.84,155.15,154.7,155.14,376039.0,153.9102,154.2184,153.7711,154.2084,376039.0
2024-04-08 10:50:00,155.14,155.27,154.84,155.09,459716.0,154.2084,154.3376,153.9102,154.1587,459716.0
2024-04-08 11:00:00,155.09,155.16,154.88,155.1,309929.0,154.1587,154.2283,153.95,154.1687,309929.0
2024-04-08 11:10:00,155.11,155.27,154.98,155.11,282681.0,154.1786,154.3376,154.0494,154.1786,282681.0
2024-04-08 11:20:00,155.11,155.15,154.82,154.89,289441.0,154.1786,154.2184,153.8903,153.9599,289441.0
2024-04-08 11:30:00,154.87,154.92,154.51,154.78,265392.0,153.94,153.9897,153.5822,153.8506,265392.0
2024-04-08 11:40:00,154.78,154.92,154.55,154.68,191002.0,153.8506,153.9897,153.622,153.7512,191002.0
2024-04-08 11:50:00,154.68,154.7,154.36,154.52,192606.0,153.7512,153.7711,153.4331,153.5921,192606.0
2024-04-08 12:00:00,154.52,154.52,154.32,154.4,180514.0,153.5921,153.5921,153.3934,153.4729,180514.0
2024-04-08 12:10:00,154.4,154.47,154.21,154.22,193772.0,153.4729,153.5424,153.284,153.294,193772.0
2024-04-08 12:20:00,154.23,154.35,153.96,154.27,216775.0,153.3039,153.4232,153.0355,153.3437,216775.0
2024-04-08 12:30:00,154.27,154.61,154.22,154.56,142898.0,153.3437,153.6816,153.294,153.6319,142898.0
2024-04-08 12:40:00,154.56,154.86,154.54,154.7,171874.0,153.6319,153.9301,153.612,153.7711,171874.0
2024-04-08 12:50:00,154.7,154.83,154.57,154.82,164950.0,153.7711,153.9003,153.6418,153.8903,164950.0
2024-04-08 13:00:00,154.82,154.87,154.73,154.75,166167.0,153.8903,153.94,153.8009,153.8208,166167.0
2024-04-08 13:10:00,154.75,154.82,154.51,154.6,176534.0,153.8208,153.8903,153.5822,153.6717,176534.0
2024-04-08 13:20:00,154.6,154.74,154.54,154.74,142479.0,153.6717,153.8108,153.612,153.8108,142479.0
2024-04-08 13:30:00,154.74,154.74,154.42,154.5,143403.0,153.8108,153.8108,153.4927,153.5723,143403.0
2024-04-08 13:40:00,154.5,154.55,154.22,154.27,129809.0,153.5723,153.622,153.294,153.3437,129809.0
2024-04-08 13:50:00,154.27,154.54,154.23,154.54,111946.0,153.3437,153.612,153.3039,153.612,111946.0
2024-04-08 14:00:00,154.54,154.65,154.48,154.5,117956.0,153.612,153.7214,153.5524,153.5723,117956.0
2024-04-08 14:10:00,154.5,154.68,154.46,154.66,103940.0,153.5723,153.7512,153.5325,153.7313,103940.0
2024-04-08 14:20:00,154.66,154.68,154.53,154.6,103407.0,153.7313,153.7512,153.6021,153.6717,103407.0
2024-04-08 14:30:00,154.61,154.61,154.45,154.45,88151.0,153.6816,153.6816,153.5226,153.5226,88151.0
2024-04-08 14:40:00,154.45,154.49,154.33,154.46,97361.0,153.5226,153.5623,153.4033,153.5325,97361.0
2024-04-08 14:50:00,154.46,154.58,154.43,154.57,92048.0,153.5325,153.6518,153.5027,153.6418,92048.0
2024-04-08 15:00:00,154.58,154.64,154.38,154.54,138442.0,153.6518,153.7114,153.453,153.612,138442.0
2024-04-08 15:10:00,154.55,154.68,154.55,154.58,125243.0,153.622,153.7512,153.622,153.6518,125243.0
2024-04-08 15:20:00,154.58,154.79,154.57,154.78,196554.0,153.6518,153.8605,153.6418,153.8506,196554.0
2024-04-08 15:30:00,154.78,154.96,154.72,154.78,330859.0,153.8506,154.0295,153.7909,153.8506,330859.0
2024-04-08 15:40:00,154.78,154.95,154.66,154.93,433310.0,153.8506,154.0196,153.7313,153.9997,433310.0
2024-04-08 15:50:00,154.93,155.03,154.67,154.86,1413919.0,153.9997,154.0991,153.7412,153.9301,1413919.0
2024-04-09 09:30:00,156.07,157.91,155.98,157.45,3058506.0,155.1328,156.9618,155.0434,156.5046,3058506.0
2024-04-09 09:40:00,157.44,157.57,156.92,157.02,1021991.0,156.4946,156.6238,155.9777,156.0771,1021991.0
2024-04-09 09:50:00,157.03,158.01,156.87,157.79,1226477.0,156.0871,157.0612,155.928,156.8425,1226477.0
2024-04-09 10:00:00,157.79,158.56,157.72,158.27,1275839.0,156.8425,157.6079,156.7729,157.3196,1275839.0
2024-04-09 10:10:00,158.28,158.34,157.43,157.97,804792.0,157.3296,157.3892,156.4847,157.0214,804792.0
2024-04-09 10:20:00,157.99,158.04,156.55,156.72,758435.0,157.0413,157.091,155.61,155.7789,758435.0
2024-04-09 10:30:00,156.73,157.02,156.49,156.57,667445.0,155.7889,156.0771,155.5503,155.6298,667445.0
2024-04-09 10:40:00,156.59,156.7,155.85,156.08,750487.0,155.6497,155.7591,154.9142,155.1428,750487.0
2024-04-09 10:50:00,156.08,156.2,155.76,156.04,477655.0,155.1428,155.2621,154.8247,155.103,477655.0
2024-04-09 11:00:00,156.03,156.33,155.88,156.23,478385.0,155.0931,155.3913,154.944,155.2919,478385.0
2024-04-09 11:10:00,156.22,156.28,155.9,156.11,279206.0,155.2819,155.3416,154.9639,155.1726,279206.0
2024-04-09 11:20:00,156.12,156.12,155.36,155.41,610587.0,155.1825,155.1825,154.4271,154.4768,610587.0
2024-04-09 11:30:00,155.41,155.69,155.29,155.5,394662.0,154.4768,154.7551,154.3575,154.5663,394662.0
2024-04-09 11:40:00,155.5,156.0,155.5,155.92,303326.0,154.5663,155.0633,154.5663,154.9837,303326.0
2024-04-09 11:50:00,155.91,155.95,155.75,155.86,197783.0,154.9738,155.0136,154.8148,154.9241,197783.0
2024-04-09 12:00:00,155.84,156.3,155.82,156.28,293431.0,154.9042,155.3615,154.8843,155.3416,293431.0
2024-04-09 12:10:00,156.27,156.89,156.25,156.59,719992.0,155.3316,155.9479,155.3118,155.6497,719992.0
2024-04-09 12:20:00,156.57,156.85,156.5,156.77,315410.0,155.6298,155.9082,155.5603,155.8286,315410.0
2024-04-09 12:30:00,156.78,157.08,156.78,157.0,383289.0,155.8386,156.1368,155.8386,156.0573,383289.0
2024-04-09 12:40:00,157.0,157.17,156.85,157.11,299923.0,156.0573,156.2262,155.9082,156.1666,299923.0
2024-04-09 12:50:00,157.11,157.15,156.6,156.63,348807.0,156.1666,156.2064,155.6597,155.6895,348807.0
2024-04-09 13:00:00,156.63,156.99,156.55,156.95,276544.0,155.6895,156.0473,155.61,156.0076,276544.0
2024-04-09 13:10:00,156.95,157.01,156.55,156.79,216861.0,156.0076,156.0672,155.61,155.8485,216861.0
2024-04-09 13:20:00,156.8,156.93,156.47,156.56,237392.0,155.8585,155.9877,155.5304,155.6199,237392.0
2024-04-09 13:30:00,156.56,156.69,156.35,156.67,259611.0,155.6199,155.7491,155.4112,155.7292,259611.0
2024-04-09 13:40:00,156.67,156.73,156.37,156.46,246225.0,155.7292,155.7889,155.431,155.5205,246225.0
2024-04-09 13:50:00,156.47,156.53,156.14,156.18,233126.0,155.5304,155.5901,155.2024,155.2422,233126.0
2024-04-09 14:00:00,156.18,156.25,155.85,156.06,298814.0,155.2422,155.3118,154.9142,155.1229,298814.0
2024-04-09 14:10:00,156.06,156.15,155.91,156.09,222132.0,155.1229,155.2124,154.9738,155.1527,222132.0
2024-04-09 14:20:00,156.1,156.19,155.86,155.91,218927.0,155.1627,155.2521,154.9241,154.9738,218927.0
2024-04-09 14:30:00,155.92,156.08,155.78,155.84,227636.0,154.9837,155.1428,154.8446,154.9042,227636.0
2024-04-09 14:40:00,155.84,155.95,155.66,155.72,232045.0,154.9042,155.0136,154.7253,154.7849,232045.0
2024-04-09 14:50:00,155.72,155.97,155.69,155.73,173357.0,154.7849,155.0334,154.7551,154.7949,173357.0
2024-04-09 15:00:00,155.72,155.73,155.31,155.4,226568.0,154.7849,154.7949,154.3774,154.4669,226568.0
2024-04-09 15:10:00,155.4,155.74,155.19,155.74,321469.0,154.4669,154.8048,154.2581,154.8048,321469.0
2024-04-09 15:20:00,155.74,156.28,155.72,156.25,434259.0,154.8048,155.3416,154.7849,155.3118,434259.0
2024-04-09 15:30:00,156.25,156.52,156.14,156.29,419163.0,155.3118,155.5801,155.2024,155.3515,419163.0
2024-04-09 15:40:00,156.3,156.6,156.21,156.45,408074.0,155.3615,155.6597,155.272,155.5106,408074.0
2024-04-09 15:50:00,156.45,156.64,156.26,156.64,1611375.0,155.5106,155.6994,155.3217,155.6994,1611375.0
2024-04-10 09:30:00,156.27,156.61,155.25,155.48,1500357.0,155.3316,155.6696,154.3178,154.5464,1500357.0
2024-04-10 09:40:00,155.47,155.73,154.69,154.8,925484.0,154.5364,154.7949,153.7611,153.8705,925484.0
2024-04-10 09:50:00,154.82,155.43,154.74,155.24,668538.0,153.8903,154.4967,153.8108,154.3078,668538.0
2024-04-10 10:00:00,155.26,155.86,155.13,155.75,645456.0,154.3277,154.9241,154.1985,154.8148,645456.0
2024-04-10 10:10:00,155.73,155.85,155.3,155.75,367098.0,154.7949,154.9142,154.3675,154.8148,367098.0
2024-04-10 10:20:00,155.73,155.75,155.27,155.4,371117.0,154.7949,154.8148,154.3376,154.4669,371117.0
2024-04-10 10:30:00,155.4,155.84,155.34,155.78,335442.0,154.4669,154.9042,154.4072,154.8446,335442.0
2024-04-10 10:40:00,155.79,155.83,155.39,155.47,387648.0,154.8545,154.8943,154.4569,154.5364,387648.0
2024-04-10 10:50:00,155.49,155.57,155.27,155.49,404024.0,154.5563,154.6358,154.3376,154.5563,404024.0
2024-04-10 11:00:00,155.49,155.55,155.04,155.05,305643.0,154.5563,154.616,154.109,154.119,305643.0
2024-04-10 11:10:00,155.05,155.06,154.68,154.72,311534.0,154.119,154.1289,153.7512,153.7909,311534.0
2024-04-10 11:20:00,154.72,155.18,154.7,155.16,264392.0,153.7909,154.2482,153.7711,154.2283,264392.0
2024-04-10 11:30:00,155.16,155.2,154.94,155.07,278248.0,154.2283,154.2681,154.0096,154.1388,278248.0
2024-04-10 11:40:00,155.08,155.09,154.82,154.91,189545.0,154.1488,154.1587,153.8903,153.9798,189545.0
2024-04-10 11:50:00,154.9,155.33,154.86,155.33,280611.0,153.9699,154.3973,153.9301,154.3973,280611.0
2024-04-10 12:00:00,155.32,155.63,155.24,155.32,321938.0,154.3873,154.6955,154.3078,154.3873,321938.0
2024-04-10 12:10:00,155.3,155.31,155.03,155.21,136316.0,154.3675,154.3774,154.0991,154.278,136316.0
2024-04-10 12:20:00,155.22,155.57,155.22,155.53,171055.0,154.2879,154.6358,154.2879,154.5961,171055.0
2024-04-10 12:30:00,155.54,155.58,155.4,155.46,171020.0,154.606,154.6458,154.4669,154.5265,171020.0
2024-04-10 12:40:00,155.45,155.68,155.38,155.66,149509.0,154.5166,154.7452,154.447,154.7253,149509.0
2024-04-10 12:50:00,155.65,155.87,155.53,155.65,145494.0,154.7154,154.934,154.5961,154.7154,145494.0
2024-04-10 13:00:00,155.67,155.74,154.95,155.04,284004.0,154.7352,154.8048,154.0196,154.109,284004.0
2024-04-10 13:10:00,155.06,155.8,155.05,155.77,247596.0,154.1289,154.8645,154.119,154.8346,247596.0
2024-04-10 13:20:00,155.79,156.34,155.68,155.94,412361.0,154.8545,155.4012,154.7452,155.0036,412361.0
2024-04-10 13:30:00,155.93,156.12,155.45,155.51,334135.0,154.9937,155.1825,154.5166,154.5762,334135.0
2024-04-10 13:40:00,155.51,155.91,155.4,155.9,202873.0,154.5762,154.9738,154.4669,154.9639,202873.0
2024-04-10 13:50:00,155.89,156.38,155.71,155.92,386678.0,154.9539,155.441,154.775,154.9837,386678.0
2024-04-10 14:00:00,155.92,156.37,155.71,156.28,239813.0,154.9837,155.431,154.775,155.3416,239813.0
2024-04-10 14:10:00,156.27,156.47,155.99,156.08,211049.0,155.3316,155.5304,155.0533,155.1428,211049.0
2024-04-10 14:20:00,156.07,156.3,155.94,155.97,232137.0,155.1328,155.3615,155.0036,155.0334,232137.0
2024-04-10 14:30:00,155.98,156.33,155.88,156.3,208266.0,155.0434,155.3913,154.944,155.3615,208266.0
2024-04-10 14:40:00,156.29,156.48,156.24,156.4,256745.0,155.3515,155.5404,155.3018,155.4609,256745.0
2024-04-10 14:50:00,156.41,156.5,155.82,155.83,266699.0,155.4708,155.5603,154.8843,154.8943,266699.0
2024-04-10 15:00:00,155.82,155.97,155.7,155.94,220116.0,154.8843,155.0334,154.7651,155.0036,220116.0
2024-04-10 15:10:00,155.95,156.38,155.9,156.12,327367.0,155.0136,155.441,154.9639,155.1825,327367.0
2024-04-10 15:20:00,156.12,156.46,156.05,156.15,324233.0,155.1825,155.5205,155.113,155.2124,324233.0
2024-04-10 15:30:00,156.15,156.18,155.77,155.91,307500.0,155.2124,155.2422,154.8346,154.9738,307500.0
2024-04-10 15:40:00,155.91,156.49,155.91,156.34,373247.0,154.9738,155.5503,154.9738,155.4012,373247.0
2024-04-10 15:50:00,156.34,156.44,156.03,156.12,1135427.0,155.4012,155.5006,155.0931,155.1825,1135427.0
2024-04-11 09:30:00,156.91,157.75,156.6,157.46,1444073.0,155.9678,156.8028,155.6597,156.5145,1444073.0
2024-04-11 09:40:00,157.46,157.89,157.34,157.54,971751.0,156.5145,156.9419,156.3952,156.594,971751.0
2024-04-11 09:50:00,157.55,157.61,157.04,157.12,476643.0,156.604,156.6636,156.097,156.1765,476643.0
2024-04-11 10:00:00,157.12,157.2,156.69,156.94,636286.0,156.1765,156.2561,155.7491,155.9976,636286.0
2024-04-11 10:10:00,156.95,156.98,156.46,156.57,372467.0,156.0076,156.0374,155.5205,155.6298,372467.0
2024-04-11 10:20:00,156.58,156.82,156.48,156.59,366639.0,155.6398,155.8783,155.5404,155.6497,366639.0
2024-04-11 10:30:00,156.59,157.21,156.57,157.19,375900.0,155.6497,156.266,155.6298,156.2461,375900.0
2024-04-11 10:40:00,157.2,157.53,157.2,157.39,502277.0,156.2561,156.5841,156.2561,156.4449,502277.0
2024-04-11 10:50:00,157.39,157.43,157.11,157.15,344793.0,156.4449,156.4847,156.1666,156.2064,344793.0
2024-04-11 11:00:00,157.17,157.65,157.17,157.42,249574.0,156.2262,156.7034,156.2262,156.4747,249574.0
2024-04-11 11:10:00,157.42,157.67,157.32,157.37,209054.0,156.4747,156.7232,156.3753,156.425,209054.0
2024-04-11 11:20:00,157.36,157.65,157.31,157.54,266041.0,156.4151,156.7034,156.3654,156.594,266041.0
2024-04-11 11:30:00,157.55,157.81,157.41,157.73,353693.0,156.604,156.8624,156.4648,156.7829,353693.0
2024-04-11 11:40:00,157.72,157.88,157.5,157.74,218707.0,156.7729,156.932,156.5543,156.7928,218707.0
2024-04-11 11:50:00,157.74,158.26,157.68,158.24,572276.0,156.7928,157.3097,156.7332,157.2898,572276.0
2024-04-11 12:00:00,158.25,158.28,158.01,158.03,229877.0,157.2998,157.3296,157.0612,157.0811,229877.0
2024-04-11 12:10:00,158.03,158.2,157.93,158.19,246856.0,157.0811,157.2501,156.9817,157.2401,246856.0
2024-04-11 12:20:00,158.18,158.38,157.99,158.06,511966.0,157.2302,157.429,157.0413,157.1109,511966.0
2024-04-11 12:30:00,158.07,158.26,158.02,158.22,320525.0,157.1208,157.3097,157.0711,157.2699,320525.0
2024-04-11 12:40:00,158.23,158.31,158.12,158.17,349082.0,157.2799,157.3594,157.1705,157.2202,349082.0
2024-04-11 12:50:00,158.18,158.19,157.89,157.94,320104.0,157.2302,157.2401,156.9419,156.9916,320104.0
2024-04-11 13:00:00,157.94,158.59,157.73,158.4,393501.0,156.9916,157.6377,156.7829,157.4489,393501.0
2024-04-11 13:10:00,158.42,158.78,158.41,158.76,302291.0,157.4687,157.8266,157.4588,157.8067,302291.0
2024-04-11 13:20:00,158.75,158.85,158.58,158.63,279646.0,157.7967,157.8961,157.6278,157.6775,279646.0
2024-04-11 13:30:00,158.63,158.78,158.63,158.67,208264.0,157.6775,157.8266,157.6775,157.7172,208264.0
2024-04-11 13:40:00,158.66,158.95,158.61,158.95,256810.0,157.7073,157.9955,157.6576,157.9955,256810.0
2024-04-11 13:50:00,158.96,159.01,158.79,158.96,395085.0,158.0055,158.0552,157.8365,158.0055,395085.0
2024-04-11 14:00:00,158.97,159.68,158.91,159.18,510690.0,158.0154,158.7212,157.9558,158.2242,510690.0
2024-04-11 14:10:00,159.18,159.24,159.0,159.05,361274.0,158.2242,158.2838,158.0452,158.0949,361274.0
2024-04-11 14:20:00,159.04,159.27,159.03,159.25,359366.0,158.085,158.3136,158.0751,158.2937,359366.0
2024-04-11 14:30:00,159.25,159.42,159.22,159.34,334397.0,158.2937,158.4627,158.2639,158.3832,334397.0
2024-04-11 14:40:00,159.35,159.55,159.32,159.44,488213.0,158.3931,158.5919,158.3633,158.4826,488213.0
2024-04-11 14:50:00,159.44,159.48,159.23,159.29,345455.0,158.4826,158.5224,158.2739,158.3335,345455.0
2024-04-11 15:00:00,159.3,159.38,159.13,159.21,384038.0,158.3434,158.423,158.1745,158.254,384038.0
2024-04-11 15:10:00,159.2,159.28,159.01,159.03,398382.0,158.244,158.3236,158.0552,158.0751,398382.0
2024-04-11 15:20:00,159.03,159.25,159.02,159.22,431070.0,158.0751,158.2937,158.0651,158.2639,431070.0
2024-04-11 15:30:00,159.23,159.49,159.15,159.46,456702.0,158.2739,158.5323,158.1943,158.5025,456702.0
2024-04-11 15:40:00,159.46,159.61,159.38,159.54,667665.0,158.5025,158.6516,158.423,158.582,667665.0
2024-04-11 15:50:00,159.54,159.55,159.2,159.37,1860013.0,158.582,158.5919,158.244,158.413,1860013.0
2024-04-12 09:30:00,157.93,159.93,157.93,159.59,1554989.0,156.9817,158.9697,156.9817,158.6317,1554989.0
2024-04-12 09:40:00,159.59,159.73,159.17,159.51,838207.0,158.6317,158.7709,158.2142,158.5522,838207.0
2024-04-12 09:50:00,159.5,160.23,159.47,159.67,1067694.0,158.5422,159.2679,158.5124,158.7112,1067694.0
2024-04-12 10:00:00,159.68,159.88,158.84,159.02,859180.0,158.7212,158.92,157.8862,158.0651,859180.0
2024-04-12 10:10:00,159.02,159.34,158.86,159.22,406984.0,158.0651,158.3832,157.9061,158.2639,406984.0
2024-04-12 10:20:00,159.22,159.42,158.98,158.99,359179.0,158.2639,158.4627,158.0254,158.0353,359179.0
2024-04-12 10:30:00,158.99,158.99,158.15,158.41,558003.0,158.0353,158.0353,157.2004,157.4588,558003.0
2024-04-12 10:40:00,158.41,158.5,158.01,158.08,420903.0,157.4588,157.5483,157.0612,157.1308,420903.0
2024-04-12 10:50:00,158.06,158.08,157.63,157.73,525474.0,157.1109,157.1308,156.6835,156.7829,525474.0
2024-04-12 11:00:00,157.74,158.0,157.45,157.53,427986.0,156.7928,157.0513,156.5046,156.5841,427986.0
2024-04-12 11:10:00,157.55,158.19,157.51,158.11,326521.0,156.604,157.2401,156.5642,157.1606,326521.0
2024-04-12 11:20:00,158.11,158.5,158.0,158.43,285791.0,157.1606,157.5483,157.0513,157.4787,285791.0
2024-04-12 11:30:00,158.43,158.82,158.36,158.51,319236.0,157.4787,157.8663,157.4091,157.5582,319236.0
2024-04-12 11:40:00,158.53,158.76,158.24,158.72,199886.0,157.5781,157.8067,157.2898,157.7669,199886.0
2024-04-12 11:50:00,158.74,158.74,158.4,158.56,182639.0,157.7868,157.7868,157.4489,157.6079,182639.0
2024-04-12 12:00:00,158.57,158.58,158.38,158.52,183594.0,157.6178,157.6278,157.429,157.5681,183594.0
2024-04-12 12:10:00,158.54,158.55,158.06,158.06,201739.0,157.588,157.598,157.1109,157.1109,201739.0
2024-04-12 12:20:00,158.07,158.35,158.07,158.15,208573.0,157.1208,157.3992,157.1208,157.2004,208573.0
2024-04-12 12:30:00,158.16,158.34,157.89,158.05,271778.0,157.2103,157.3892,156.9419,157.101,271778.0
2024-04-12 12:40:00,158.02,158.11,157.82,157.86,210176.0,157.0711,157.1606,156.8723,156.9121,210176.0
2024-04-12 12:50:00,157.86,158.03,157.66,157.66,219418.0,156.9121,157.0811,156.7133,156.7133,219418.0
2024-04-12 13:00:00,157.66,157.77,157.35,157.41,295763.0,156.7133,156.8226,156.4052,156.4648,295763.0
2024-04-12 13:10:00,157.42,157.81,157.28,157.57,320246.0,156.4747,156.8624,156.3356,156.6238,320246.0
2024-04-12 13:20:00,157.58,157.58,157.16,157.25,313338.0,156.6338,156.6338,156.2163,156.3058,313338.0
2024-04-12 13:30:00,157.24,157.41,157.14,157.38,214670.0,156.2958,156.4648,156.1964,156.435,214670.0
2024-04-12 13:40:00,157.37,157.72,157.37,157.63,315435.0,156.425,156.7729,156.425,156.6835,315435.0
2024-04-12 13:50:00,157.64,157.71,157.41,157.5,245178.0,156.6934,156.763,156.4648,156.5543,245178.0
2024-04-12 14:00:00,157.5,157.83,157.27,157.62,252551.0,156.5543,156.8823,156.3256,156.6735,252551.0
2024-04-12 14:10:00,157.61,157.72,157.48,157.56,184216.0,156.6636,156.7729,156.5344,156.6139,184216.0
2024-04-12 14:20:00,157.56,157.69,157.38,157.57,187991.0,156.6139,156.7431,156.435,156.6238,187991.0
2024-04-12 14:30:00,157.59,157.64,157.39,157.44,207729.0,156.6437,156.6934,156.4449,156.4946,207729.0
2024-04-12 14:40:00,157.44,157.72,157.41,157.57,186108.0,156.4946,156.7729,156.4648,156.6238,186108.0
2024-04-12 14:50:00,157.57,157.72,157.26,157.31,216985.0,156.6238,156.7729,156.3157,156.3654,216985.0
2024-04-12 15:00:00,157.31,157.49,157.2,157.37,224996.0,156.3654,156.5443,156.2561,156.425,224996.0
2024-04-12 15:10:00,157.39,157.42,157.19,157.35,271005.0,156.4449,156.4747,156.2461,156.4052,271005.0
2024-04-12 15:20:00,157.35,157.56,157.31,157.33,241100.0,156.4052,156.6139,156.3654,156.3853,241100.0
2024-04-12 15:30:00,157.32,157.44,157.19,157.23,341106.0,156.3753,156.4946,156.2461,156.2859,341106.0
2024-04-12 15:40:00,157.23,157.81,157.23,157.65,653059.0,156.2859,156.8624,156.2859,156.7034,653059.0
2024-04-12 15:50:00,157.65,157.77,157.32,157.77,1479629.0,156.7034,156.8226,156.3753,156.8226,1479629.0
2024-04-15 09:30:00,158.86,159.15,157.54,157.8,1412052.0,157.9061,158.1943,156.594,156.8525,1412052.0
2024-04-15 09:40:00,157.79,158.36,157.69,158.21,730337.0,156.8425,157.4091,156.7431,157.26,730337.0
2024-04-15 09:50:00,158.22,158.64,158.07,158.61,657302.0,157.2699,157.6874,157.1208,157.6576,657302.0
2024-04-15 10:00:00,158.62,159.24,158.39,158.41,573417.0,157.6675,158.2838,157.4389,157.4588,573417.0
2024-04-15 10:10:00,158.39,158.61,158.2,158.49,690454.0,157.4389,157.6576,157.2501,157.5383,690454.0
2024-04-15 10:20:00,158.5,158.53,158.01,158.44,438716.0,157.5483,157.5781,157.0612,157.4886,438716.0
2024-04-15 10:30:00,158.42,158.69,158.02,158.26,329995.0,157.4687,157.7371,157.0711,157.3097,329995.0
2024-04-15 10:40:00,158.27,158.76,158.21,158.66,360806.0,157.3196,157.8067,157.26,157.7073,360806.0
2024-04-15 10:50:00,158.66,158.81,158.03,158.03,317489.0,157.7073,157.8564,157.0811,157.0811,317489.0
2024-04-15 11:00:00,158.04,158.35,157.97,158.14,296481.0,157.091,157.3992,157.0214,157.1904,296481.0
2024-04-15 11:10:00,158.17,158.33,158.05,158.29,193932.0,157.2202,157.3793,157.101,157.3395,193932.0
2024-04-15 11:20:00,158.31,158.61,158.13,158.58,192843.0,157.3594,157.6576,157.1805,157.6278,192843.0
2024-04-15 11:30:00,158.57,158.66,158.42,158.45,219682.0,157.6178,157.7073,157.4687,157.4986,219682.0
2024-04-15 11:40:00,158.45,158.5,158.24,158.37,196833.0,157.4986,157.5483,157.2898,157.419,196833.0
2024-04-15 11:50:00,158.36,158.73,158.33,158.56,162093.0,157.4091,157.7769,157.3793,157.6079,162093.0
2024-04-15 12:00:00,158.55,158.66,158.49,158.63,121883.0,157.598,157.7073,157.5383,157.6775,121883.0
2024-04-15 12:10:00,158.63,158.67,158.22,158.25,202433.0,157.6775,157.7172,157.2699,157.2998,202433.0
2024-04-15 12:20:00,158.24,158.3,157.8,157.87,254959.0,157.2898,157.3495,156.8525,156.922,254959.0
2024-04-15 12:30:00,157.87,157.92,157.61,157.77,328101.0,156.922,156.9717,156.6636,156.8226,328101.0
2024-04-15 12:40:00,157.79,157.85,157.52,157.71,271932.0,156.8425,156.9022,156.5741,156.763,271932.0
2024-04-15 12:50:00,157.71,157.99,157.62,157.93,229397.0,156.763,157.0413,156.6735,156.9817,229397.0
2024-04-15 13:00:00,157.93,158.17,157.9,158.08,242202.0,156.9817,157.2202,156.9519,157.1308,242202.0
2024-04-15 13:10:00,158.08,158.09,157.48,157.48,402492.0,157.1308,157.1407,156.5344,156.5344,402492.0
2024-04-15 13:20:00,157.48,157.52,156.25,156.25,523405.0,156.5344,156.5741,155.3118,155.3118,523405.0
2024-04-15 13:30:00,156.26,156.29,155.68,155.69,548951.0,155.3217,155.3515,154.7452,154.7551,548951.0
2024-04-15 13:40:00,155.68,155.95,155.54,155.57,441181.0,154.7452,155.0136,154.606,154.6358,441181.0
2024-04-15 13:50:00,155.58,155.89,155.38,155.69,616993.0,154.6458,154.9539,154.447,154.7551,616993.0
2024-04-15 14:00:00,155.68,155.77,155.41,155.59,321678.0,154.7452,154.8346,154.4768,154.6557,321678.0
2024-04-15 14:10:00,155.58,155.6,154.93,155.02,452646.0,154.6458,154.6657,153.9997,154.0891,452646.0
2024-04-15 14:20:00,155.02,155.42,154.99,155.27,367756.0,154.0891,154.4867,154.0593,154.3376,367756.0
2024-04-15 14:30:00,155.26,155.78,155.2,155.45,398008.0,154.3277,154.8446,154.2681,154.5166,398008.0
2024-04-15 14:40:00,155.46,155.61,155.28,155.32,246723.0,154.5265,154.6756,154.3476,154.3873,246723.0
2024-04-15 14:50:00,155.32,155.37,154.98,155.11,270412.0,154.3873,154.437,154.0494,154.1786,270412.0
2024-04-15 15:00:00,155.09,155.21,154.91,155.05,373948.0,154.1587,154.278,153.9798,154.119,373948.0
2024-04-15 15:10:00,155.05,155.08,154.59,154.67,511273.0,154.119,154.1488,153.6617,153.7412,511273.0
2024-04-15 15:20:00,154.67,155.02,154.67,154.81,392293.0,153.7412,154.0891,153.7412,153.8804,392293.0
2024-04-15 15:30:00,154.8,155.02,154.74,154.99,397025.0,153.8705,154.0891,153.8108,154.0593,397025.0
2024-04-15 15:40:00,154.98,155.16,154.82,155.09,442123.0,154.0494,154.2283,153.8903,154.1587,442123.0
2024-04-15 15:50:00,155.08,155.15,154.77,154.84,1132444.0,154.1488,154.2184,153.8406,153.9102,1132444.0
2024-04-16 09:30:00,154.19,154.71,153.68,154.43,1316232.0,153.2641,153.781,152.7572,153.5027,1316232.0
2024-04-16 09:40:00,154.42,154.8,153.79,154.7,714186.0,153.4927,153.8705,152.8665,153.7711,714186.0
2024-04-16 09:50:00,154.69,155.14,154.69,154.74,709392.0,153.7611,154.2084,153.7611,153.8108,709392.0
2024-04-16 10:00:00,154.74,155.0,154.51,154.95,338060.0,153.8108,154.0693,153.5822,154.0196,338060.0
2024-04-16 10:10:00,154.93,155.05,154.6,154.78,322137.0,153.9997,154.119,153.6717,153.8506,322137.0
2024-04-16 10:20:00,154.78,154.93,153.85,153.85,533254.0,153.8506,153.9997,152.9262,152.9262,533254.0
2024-04-16 10:30:00,153.84,154.08,153.52,153.56,513038.0,152.9162,153.1548,152.5982,152.6379,513038.0
2024-04-16 10:40:00,153.58,153.95,153.43,153.86,518106.0,152.6578,153.0256,152.5087,152.9361,518106.0
2024-04-16 10:50:00,153.87,154.24,153.85,154.07,256434.0,152.9461,153.3138,152.9262,153.1449,256434.0
2024-04-16 11:00:00,154.08,154.61,154.07,154.55,391528.0,153.1548,153.6816,153.1449,153.622,391528.0
2024-04-16 11:10:00,154.54,154.7,154.35,154.43,388876.0,153.612,153.7711,153.4232,153.5027,388876.0
2024-04-16 11:20:00,154.43,154.45,154.23,154.32,330813.0,153.5027,153.5226,153.3039,153.3934,330813.0
2024-04-16 11:30:00,154.33,154.6,154.24,154.46,197627.0,153.4033,153.6717,153.3138,153.5325,197627.0
2024-04-16 11:40:00,154.47,154.88,154.46,154.79,202917.0,153.5424,153.95,153.5325,153.8605,202917.0
2024-04-16 11:50:00,154.8,155.17,154.78,154.87,274378.0,153.8705,154.2382,153.8506,153.94,274378.0
2024-04-16 12:00:00,154.86,154.9,154.64,154.81,261505.0,153.9301,153.9699,153.7114,153.8804,261505.0
2024-04-16 12:10:00,154.81,154.86,154.67,154.77,240045.0,153.8804,153.9301,153.7412,153.8406,240045.0
2024-04-16 12:20:00,154.75,154.97,154.7,154.81,112384.0,153.8208,154.0394,153.7711,153.8804,112384.0
2024-04-16 12:30:00,154.81,155.0,154.8,154.83,157947.0,153.8804,154.0693,153.8705,153.9003,157947.0
2024-04-16 12:40:00,154.86,154.95,154.54,154.73,142486.0,153.9301,154.0196,153.612,153.8009,142486.0
2024-04-16 12:50:00,154.74,154.81,154.41,154.47,181331.0,153.8108,153.8804,153.4828,153.5424,181331.0
2024-04-16 13:00:00,154.48,154.78,154.4,154.72,172786.0,153.5524,153.8506,153.4729,153.7909,172786.0
2024-04-16 13:10:00,154.7,154.87,154.52,154.82,146090.0,153.7711,153.94,153.5921,153.8903,146090.0
2024-04-16 13:20:00,154.81,154.99,154.63,154.68,195792.0,153.8804,154.0593,153.7015,153.7512,195792.0
2024-04-16 13:30:00,154.69,154.83,154.0,154.7,448549.0,153.7611,153.9003,153.0753,153.7711,448549.0
2024-04-16 13:40:00,154.69,155.07,154.62,154.62,171522.0,153.7611,154.1388,153.6915,153.6915,171522.0
2024-04-16 13:50:00,154.64,154.82,154.33,154.75,244713.0,153.7114,153.8903,153.4033,153.8208,244713.0
2024-04-16 14:00:00,154.73,155.58,154.57,155.55,264906.0,153.8009,154.6458,153.6418,154.616,264906.0
2024-04-16 14:10:00,155.54,155.65,154.78,154.83,277093.0,154.606,154.7154,153.8506,153.9003,277093.0
2024-04-16 14:20:00,154.86,155.02,154.47,154.6,204930.0,153.9301,154.0891,153.5424,153.6717,204930.0
2024-04-16 14:30:00,154.57,155.06,154.57,154.95,153581.0,153.6418,154.1289,153.6418,154.0196,153581.0
2024-04-16 14:40:00,154.99,155.14,154.91,155.01,129067.0,154.0593,154.2084,153.9798,154.0792,129067.0
2024-04-16 14:50:00,155.03,155.48,155.0,155.48,177128.0,154.0991,154.5464,154.0693,154.5464,177128.0
2024-04-16 15:00:00,155.48,155.56,155.17,155.21,187315.0,154.5464,154.6259,154.2382,154.278,187315.0
2024-04-16 15:10:00,155.21,155.26,154.88,155.11,148139.0,154.278,154.3277,153.95,154.1786,148139.0
2024-04-16 15:20:00,155.12,155.31,155.02,155.24,154717.0,154.1885,154.3774,154.0891,154.3078,154717.0
2024-04-16 15:30:00,155.25,155.26,154.62,154.7,206102.0,154.3178,154.3277,153.6915,153.7711,206102.0
2024-04-16 15:40:00,154.7,154.84,154.54,154.66,205367.0,153.7711,153.9102,153.612,153.7313,205367.0
2024-04-16 15:50:00,154.65,154.83,154.33,154.39,891972.0,153.7214,153.9003,153.4033,153.4629,891972.0
2024-04-17 09:30:00,155.62,156.62,155.23,156.54,913847.0,154.6855,155.6795,154.2979,155.6,913847.0
2024-04-17 09:40:00,156.53,157.08,156.42,156.73,736649.0,155.5901,156.1368,155.4807,155.7889,736649.0
2024-04-17 09:50:00,156.73,156.81,156.32,156.52,446597.0,155.7889,155.8684,155.3813,155.5801,446597.0
2024-04-17 10:00:00,156.52,156.75,156.43,156.5,426047.0,155.5801,155.8088,155.4907,155.5603,426047.0
2024-04-17 10:10:00,156.48,156.5,156.06,156.34,391547.0,155.5404,155.5603,155.1229,155.4012,391547.0
2024-04-17 10:20:00,156.33,156.47,155.77,156.34,415650.0,155.3913,155.5304,154.8346,155.4012,415650.0
2024-04-17 10:30:00,156.32,156.49,156.11,156.22,232980.0,155.3813,155.5503,155.1726,155.2819,232980.0
2024-04-17 10:40:00,156.22,156.55,156.07,156.49,207328.0,155.2819,155.61,155.1328,155.5503,207328.0
2024-04-17 10:50:00,156.48,156.48,155.82,156.24,270125.0,155.5404,155.5404,154.8843,155.3018,270125.0
2024-04-17 11:00:00,156.23,156.7,156.22,156.43,306245.0,155.2919,155.7591,155.2819,155.4907,306245.0
2024-04-17 11:10:00,156.44,156.48,155.88,155.9,222463.0,155.5006,155.5404,154.944,154.9639,222463.0
2024-04-17 11:20:00,155.92,156.12,155.78,155.79,188117.0,154.9837,155.1825,154.8446,154.8545,188117.0
2024-04-17 11:30:00,155.8,155.93,155.39,155.44,268398.0,154.8645,154.9937,154.4569,154.5066,268398.0
2024-04-17 11:40:00,155.44,155.74,155.38,155.49,269181.0,154.5066,154.8048,154.447,154.5563,269181.0
2024-04-17 11:50:00,155.5,155.68,155.38,155.45,238053.0,154.5663,154.7452,154.447,154.5166,238053.0
2024-04-17 12:00:00,155.46,155.6,154.91,154.94,335791.0,154.5265,154.6657,153.9798,154.0096,335791.0
2024-04-17 12:10:00,154.95,155.27,154.83,154.83,330718.0,154.0196,154.3376,153.9003,153.9003,330718.0
2024-04-17 12:20:00,154.84,155.23,154.84,155.09,180316.0,153.9102,154.2979,153.9102,154.1587,180316.0
2024-04-17 12:30:00,155.09,155.19,154.91,154.94,140383.0,154.1587,154.2581,153.9798,154.0096,140383.0
2024-04-17 12:40:00,154.93,155.02,154.58,154.84,273349.0,153.9997,154.0891,153.6518,153.9102,273349.0
2024-04-17 12:50:00,154.84,154.95,154.7,154.76,233336.0,153.9102,154.0196,153.7711,153.8307,233336.0
2024-04-17 13:00:00,154.75,155.2,154.66,155.04,349404.0,153.8208,154.2681,153.7313,154.109,349404.0
2024-04-17 13:10:00,155.05,155.44,155.04,155.38,318695.0,154.119,154.5066,154.109,154.447,318695.0
2024-04-17 13:20:00,155.36,155.64,155.3,155.64,189140.0,154.4271,154.7054,154.3675,154.7054,189140.0
2024-04-17 13:30:00,155.64,155.8,155.51,155.64,299405.0,154.7054,154.8645,154.5762,154.7054,299405.0
2024-04-17 13:40:00,155.64,155.79,155.51,155.78,167937.0,154.7054,154.8545,154.5762,154.8446,167937.0
2024-04-17 13:50:00,155.78,156.05,155.59,156.02,255579.0,154.8446,155.113,154.6557,155.0831,255579.0
2024-04-17 14:00:00,156.02,156.1,155.89,156.06,174574.0,155.0831,155.1627,154.9539,155.1229,174574.0
2024-04-17 14:10:00,156.05,156.06,155.67,155.87,241620.0,155.113,155.1229,154.7352,154.934,241620.0
2024-04-17 14:20:00,155.88,156.02,155.69,155.83,204366.0,154.944,155.0831,154.7551,154.8943,204366.0
2024-04-17 14:30:00,155.84,155.87,155.49,155.74,163157.0,154.9042,154.934,154.5563,154.8048,163157.0
2024-04-17 14:40:00,155.75,156.63,155.74,156.22,373833.0,154.8148,155.6895,154.8048,155.2819,373833.0
2024-04-17 14:50:00,156.24,156.32,155.54,155.83,298701.0,155.3018,155.3813,154.606,154.8943,298701.0
2024-04-17 15:00:00,155.81,155.82,155.4,155.53,296680.0,154.8744,154.8843,154.4669,154.5961,296680.0
2024-04-17 15:10:00,155.52,155.78,155.4,155.67,265447.0,154.5861,154.8446,154.4669,154.7352,265447.0
2024-04-17 15:20:00,155.67,155.78,155.49,155.53,309313.0,154.7352,154.8446,154.5563,154.5961,309313.0
2024-04-17 15:30:00,155.52,155.74,155.15,155.17,371835.0,154.5861,154.8048,154.2184,154.2382,371835.0
2024-04-17 15:40:00,155.18,155.63,155.07,155.55,386707.0,154.2482,154.6955,154.1388,154.616,386707.0
2024-04-17 15:50:00,155.55,155.89,155.41,155.44,1206813.0,154.616,154.9539,154.4768,154.5066,1206813.0
2024-04-18 09:30:00,155.35,155.74,154.7,154.8,989720.0,154.4172,154.8048,153.7711,153.8705,989720.0
2024-04-18 09:40:00,154.8,155.55,154.62,155.49,711169.0,153.8705,154.616,153.6915,154.5563,711169.0
2024-04-18 09:50:00,155.49,155.7,154.81,155.14,348719.0,154.5563,154.7651,153.8804,154.2084,348719.0
2024-04-18 10:00:00,155.14,155.42,154.91,155.32,276932.0,154.2084,154.4867,153.9798,154.3873,276932.0
2024-04-18 10:10:00,155.32,155.98,155.26,155.88,297602.0,154.3873,155.0434,154.3277,154.944,297602.0
2024-04-18 10:20:00,155.88,156.09,155.78,155.89,272427.0,154.944,155.1527,154.8446,154.9539,272427.0
2024-04-18 10:30:00,155.87,156.15,155.74,155.91,205916.0,154.934,155.2124,154.8048,154.9738,205916.0
2024-04-18 10:40:00,155.9,156.11,155.74,156.0,208103.0,154.9639,155.1726,154.8048,155.0633,208103.0
2024-04-18 10:50:00,156.0,156.41,155.91,156.28,299813.0,155.0633,155.4708,154.9738,155.3416,299813.0
2024-04-18 11:00:00,156.3,156.34,156.06,156.13,177129.0,155.3615,155.4012,155.1229,155.1925,177129.0
2024-04-18 11:10:00,156.14,156.41,156.03,156.17,205057.0,155.2024,155.4708,155.0931,155.2322,205057.0
2024-04-18 11:20:00,156.17,156.43,156.14,156.2,162783.0,155.2322,155.4907,155.2024,155.2621,162783.0
2024-04-18 11:30:00,156.2,156.32,156.11,156.23,123471.0,155.2621,155.3813,155.1726,155.2919,123471.0
2024-04-18 11:40:00,156.23,156.23,155.87,155.94,221417.0,155.2919,155.2919,154.934,155.0036,221417.0
2024-04-18 11:50:00,155.94,156.08,155.88,155.96,132183.0,155.0036,155.1428,154.944,155.0235,132183.0
2024-04-18 12:00:00,155.96,156.09,155.96,156.05,149216.0,155.0235,155.1527,155.0235,155.113,149216.0
2024-04-18 12:10:00,156.07,156.22,155.88,155.93,231314.0,155.1328,155.2819,154.944,154.9937,231314.0
2024-04-18 12:20:00,155.93,156.19,155.81,156.19,222825.0,154.9937,155.2521,154.8744,155.2521,222825.0
2024-04-18 12:30:00,156.19,156.94,156.09,156.72,695694.0,155.2521,155.9976,155.1527,155.7789,695694.0
2024-04-18 12:40:00,156.72,156.86,156.15,156.29,319603.0,155.7789,155.9181,155.2124,155.3515,319603.0
2024-04-18 12:50:00,156.28,156.36,155.98,156.06,200102.0,155.3416,155.4211,155.0434,155.1229,200102.0
2024-04-18 13:00:00,156.06,156.3,156.03,156.3,194380.0,155.1229,155.3615,155.0931,155.3615,194380.0
2024-04-18 13:10:00,156.3,156.39,156.11,156.3,335224.0,155.3615,155.4509,155.1726,155.3615,335224.0
2024-04-18 13:20:00,156.3,156.49,155.83,156.49,435306.0,155.3615,155.5503,154.8943,155.5503,435306.0
2024-04-18 13:30:00,156.5,156.51,156.24,156.44,235706.0,155.5603,155.5702,155.3018,155.5006,235706.0
2024-04-18 13:40:00,156.45,156.82,156.26,156.75,385017.0,155.5106,155.8783,155.3217,155.8088,385017.0
2024-04-18 13:50:00,156.74,156.75,156.39,156.59,322229.0,155.7988,155.8088,155.4509,155.6497,322229.0
2024-04-18 14:00:00,156.59,156.76,156.42,156.48,232609.0,155.6497,155.8187,155.4807,155.5404,232609.0
2024-04-18 14:10:00,156.47,156.6,156.22,156.52,326906.0,155.5304,155.6597,155.2819,155.5801,326906.0
2024-04-18 14:20:00,156.54,156.65,156.23,156.3,210170.0,155.6,155.7094,155.2919,155.3615,210170.0
2024-04-18 14:30:00,156.3,156.31,155.9,156.02,235720.0,155.3615,155.3714,154.9639,155.0831,235720.0
2024-04-18 14:40:00,155.97,156.36,155.94,156.34,208975.0,155.0334,155.4211,155.0036,155.4012,208975.0
2024-04-18 14:50:00,156.33,156.33,156.0,156.05,157449.0,155.3913,155.3913,155.0633,155.113,157449.0
2024-04-18 15:00:00,156.05,156.63,156.04,156.42,209116.0,155.113,155.6895,155.103,155.4807,209116.0
2024-04-18 15:10:00,156.42,156.65,156.35,156.47,212638.0,155.4807,155.7094,155.4112,155.5304,212638.0
2024-04-18 15:20:00,156.48,156.57,156.3,156.47,225987.0,155.5404,155.6298,155.3615,155.5304,225987.0
2024-04-18 15:30:00,156.46,156.48,156.22,156.26,218718.0,155.5205,155.5404,155.2819,155.3217,218718.0
2024-04-18 15:40:00,156.27,156.52,156.24,156.5,203565.0,155.3316,155.5801,155.3018,155.5603,203565.0
2024-04-18 15:50:00,156.51,156.7,155.9,156.01,1118118.0,155.5702,155.7591,154.9639,155.0732,1118118.0
2024-04-19 09:30:00,156.21,156.36,154.43,154.5,2359088.0,155.272,155.4211,153.5027,153.5723,2359088.0
2024-04-19 09:40:00,154.5,155.2,154.42,155.11,618630.0,153.5723,154.2681,153.4927,154.1786,618630.0
2024-04-19 09:50:00,155.12,155.12,154.55,154.81,515099.0,154.1885,154.1885,153.622,153.8804,515099.0
2024-04-19 10:00:00,154.81,155.3,154.58,155.25,427831.0,153.8804,154.3675,153.6518,154.3178,427831.0
2024-04-19 10:10:00,155.27,155.3,154.55,154.64,471722.0,154.3376,154.3675,153.622,153.7114,471722.0
2024-04-19 10:20:00,154.63,154.83,153.96,154.42,569907.0,153.7015,153.9003,153.0355,153.4927,569907.0
2024-04-19 10:30:00,154.37,154.97,154.37,154.5,454845.0,153.443,154.0394,153.443,153.5723,454845.0
2024-04-19 10:40:00,154.51,155.02,154.45,154.98,464759.0,153.5822,154.0891,153.5226,154.0494,464759.0
2024-04-19 10:50:00,154.99,155.34,154.91,155.2,361954.0,154.0593,154.4072,153.9798,154.2681,361954.0
2024-04-19 11:00:00,155.22,155.22,154.81,154.97,298535.0,154.2879,154.2879,153.8804,154.0394,298535.0
2024-04-19 11:10:00,154.97,155.15,154.69,154.7,280569.0,154.0394,154.2184,153.7611,153.7711,280569.0
2024-04-19 11:20:00,154.71,154.78,154.31,154.44,350512.0,153.781,153.8506,153.3834,153.5126,350512.0
2024-04-19 11:30:00,154.43,154.68,154.31,154.67,364780.0,153.5027,153.7512,153.3834,153.7412,364780.0
2024-04-19 11:40:00,154.68,154.85,154.57,154.65,256315.0,153.7512,153.9202,153.6418,153.7214,256315.0
2024-04-19 11:50:00,154.66,154.84,154.35,154.37,278041.0,153.7313,153.9102,153.4232,153.443,278041.0
2024-04-19 12:00:00,154.36,154.45,153.67,153.88,341861.0,153.4331,153.5226,152.7473,152.956,341861.0
2024-04-19 12:10:00,153.88,153.91,153.14,153.2,432834.0,152.956,152.9858,152.2204,152.2801,432834.0
2024-04-19 12:20:00,153.2,153.34,152.67,152.71,495612.0,152.2801,152.4192,151.7533,151.793,495612.0
2024-04-19 12:30:00,152.72,152.81,152.3,152.67,540604.0,151.803,151.8924,151.3855,151.7533,540604.0
2024-04-19 12:40:00,152.68,153.28,152.63,153.16,366277.0,151.7632,152.3596,151.7135,152.2403,366277.0
2024-04-19 12:50:00,153.17,153.8,153.16,153.79,346749.0,152.2503,152.8765,152.2403,152.8665,346749.0
2024-04-19 13:00:00,153.79,154.08,153.74,153.9,315901.0,152.8665,153.1548,152.8168,152.9759,315901.0
2024-04-19 13:10:00,153.89,154.17,153.76,154.09,281273.0,152.9659,153.2443,152.8367,153.1647,281273.0
2024-04-19 13:20:00,154.1,154.13,153.75,153.82,208499.0,153.1747,153.2045,152.8268,152.8964,208499.0
2024-04-19 13:30:00,153.81,154.14,153.8,153.97,218820.0,152.8864,153.2144,152.8765,153.0455,218820.0
2024-04-19 13:40:00,153.98,154.42,153.97,154.42,230342.0,153.0554,153.4927,153.0455,153.4927,230342.0
2024-04-19 13:50:00,154.42,154.82,154.37,154.53,301951.0,153.4927,153.8903,153.443,153.6021,301951.0
2024-04-19 14:00:00,154.53,154.58,154.01,154.02,352384.0,153.6021,153.6518,153.0852,153.0952,352384.0
2024-04-19 14:10:00,154.02,154.11,153.79,153.84,319061.0,153.0952,153.1846,152.8665,152.9162,319061.0
2024-04-19 14:20:00,153.84,153.99,153.7,153.77,348243.0,152.9162,153.0653,152.7771,152.8467,348243.0
2024-04-19 14:30:00,153.75,154.1,153.69,153.78,387538.0,152.8268,153.1747,152.7671,152.8566,387538.0
2024-04-19 14:40:00,153.78,153.78,153.26,153.39,598352.0,152.8566,152.8566,152.3397,152.4689,598352.0
2024-04-19 14:50:00,153.39,153.83,153.23,153.72,429283.0,152.4689,152.9063,152.3099,152.797,429283.0
2024-04-19 15:00:00,153.72,154.03,153.64,153.93,482500.0,152.797,153.1051,152.7174,153.0057,482500.0
2024-04-19 15:10:00,153.92,154.06,153.64,153.91,439581.0,152.9958,153.1349,152.7174,152.9858,439581.0
2024-04-19 15:20:00,153.9,154.02,153.78,153.85,489498.0,152.9759,153.0952,152.8566,152.9262,489498.0
2024-04-19 15:30:00,153.85,153.98,153.52,153.62,656691.0,152.9262,153.0554,152.5982,152.6976,656691.0
2024-04-19 15:40:00,153.62,153.63,153.09,153.44,1090026.0,152.6976,152.7075,152.1707,152.5186,1090026.0
2024-04-19 15:50:00,153.43,154.36,153.33,154.08,1802974.0,152.5087,153.4331,152.4093,153.1548,1802974.0
2024-04-22 09:30:00,154.31,156.12,154.11,155.84,1589166.0,153.3834,155.1825,153.1846,154.9042,1589166.0
2024-04-22 09:40:00,155.84,156.48,155.41,156.39,794654.0,154.9042,155.5404,154.4768,155.4509,794654.0
2024-04-22 09:50:00,156.4,156.47,155.58,155.75,600829.0,155.4609,155.5304,154.6458,154.8148,600829.0
2024-04-22 10:00:00,155.75,156.37,155.5,155.55,390881.0,154.8148,155.431,154.5663,154.616,390881.0
2024-04-22 10:10:00,155.55,155.63,155.34,155.4,338192.0,154.616,154.6955,154.4072,154.4669,338192.0
2024-04-22 10:20:00,155.4,155.47,154.84,155.04,384083.0,154.4669,154.5364,153.9102,154.109,384083.0
2024-04-22 10:30:00,155.06,155.18,154.64,154.8,394974.0,154.1289,154.2482,153.7114,153.8705,394974.0
2024-04-22 10:40:00,154.79,154.92,154.56,154.59,334328.0,153.8605,153.9897,153.6319,153.6617,334328.0
2024-04-22 10:50:00,154.6,154.61,154.06,154.15,407068.0,153.6717,153.6816,153.1349,153.2244,407068.0
2024-04-22 11:00:00,154.12,154.41,154.1,154.27,303095.0,153.1946,153.4828,153.1747,153.3437,303095.0
2024-04-22 11:10:00,154.27,154.48,154.11,154.46,359160.0,153.3437,153.5524,153.1846,153.5325,359160.0
2024-04-22 11:20:00,154.46,154.74,154.38,154.7,306504.0,153.5325,153.8108,153.453,153.7711,306504.0
2024-04-22 11:30:00,154.7,155.25,154.66,155.23,322308.0,153.7711,154.3178,153.7313,154.2979,322308.0
2024-04-22 11:40:00,155.22,155.4,155.08,155.34,318675.0,154.2879,154.4669,154.1488,154.4072,318675.0
2024-04-22 11:50:00,155.35,155.97,155.33,155.96,385742.0,154.4172,155.0334,154.3973,155.0235,385742.0
2024-04-22 12:00:00,155.99,156.23,155.94,155.94,539033.0,155.0533,155.2919,155.0036,155.0036,539033.0
2024-04-22 12:10:00,155.94,156.42,155.88,156.18,280475.0,155.0036,155.4807,154.944,155.2422,280475.0
2024-04-22 12:20:00,156.18,156.32,156.09,156.23,178067.0,155.2422,155.3813,155.1527,155.2919,178067.0
2024-04-22 12:30:00,156.23,156.23,155.97,156.17,206589.0,155.2919,155.2919,155.0334,155.2322,206589.0
2024-04-22 12:40:00,156.17,156.27,156.07,156.14,163255.0,155.2322,155.3316,155.1328,155.2024,163255.0
2024-04-22 12:50:00,156.14,156.32,155.98,156.11,188379.0,155.2024,155.3813,155.0434,155.1726,188379.0
2024-04-22 13:00:00,156.11,156.49,156.09,156.29,217999.0,155.1726,155.5503,155.1527,155.3515,217999.0
2024-04-22 13:10:00,156.29,156.62,156.26,156.59,196295.0,155.3515,155.6795,155.3217,155.6497,196295.0
2024-04-22 13:20:00,156.59,156.89,156.52,156.89,298471.0,155.6497,155.9479,155.5801,155.9479,298471.0
2024-04-22 13:30:00,156.9,157.07,156.85,156.93,257500.0,155.9579,156.1268,155.9082,155.9877,257500.0
2024-04-22 13:40:00,156.93,156.99,156.81,156.95,213976.0,155.9877,156.0473,155.8684,156.0076,213976.0
2024-04-22 13:50:00,156.94,157.17,156.88,157.06,285440.0,155.9976,156.2262,155.938,156.1169,285440.0
2024-04-22 14:00:00,157.05,157.25,157.0,157.23,224112.0,156.107,156.3058,156.0573,156.2859,224112.0
2024-04-22 14:10:00,157.22,157.38,157.22,157.36,241178.0,156.2759,156.435,156.2759,156.4151,241178.0
2024-04-22 14:20:00,157.37,157.63,157.37,157.47,214804.0,156.425,156.6835,156.425,156.5244,214804.0
2024-04-22 14:30:00,157.47,157.64,157.26,157.36,216576.0,156.5244,156.6934,156.3157,156.4151,216576.0
2024-04-22 14:40:00,157.37,157.42,157.03,157.04,219808.0,156.425,156.4747,156.0871,156.097,219808.0
2024-04-22 14:50:00,157.05,157.13,156.83,157.1,165230.0,156.107,156.1865,155.8883,156.1567,165230.0
2024-04-22 15:00:00,157.09,157.1,156.9,157.03,191602.0,156.1467,156.1567,155.9579,156.0871,191602.0
2024-04-22 15:10:00,157.02,157.32,157.0,157.25,301820.0,156.0771,156.3753,156.0573,156.3058,301820.0
2024-04-22 15:20:00,157.25,157.28,157.06,157.13,401179.0,156.3058,156.3356,156.1169,156.1865,401179.0
2024-04-22 15:30:00,157.11,157.14,156.31,156.34,351009.0,156.1666,156.1964,155.3714,155.4012,351009.0
2024-04-22 15:40:00,156.33,156.76,156.32,156.61,457936.0,155.3913,155.8187,155.3813,155.6696,457936.0
2024-04-22 15:50:00,156.62,156.62,156.02,156.33,1400957.0,155.6795,155.6795,155.0831,155.3913,1400957.0
2024-04-23 09:30:00,156.9,157.29,156.28,157.14,1073639.0,155.9579,156.3455,155.3416,156.1964,1073639.0
2024-04-23 09:40:00,157.13,158.27,157.09,157.75,948586.0,156.1865,157.3196,156.1467,156.8028,948586.0
2024-04-23 09:50:00,157.76,158.29,157.45,157.59,587734.0,156.8127,157.3395,156.5046,156.6437,587734.0
2024-04-23 10:00:00,157.6,157.72,157.1,157.51,353417.0,156.6537,156.7729,156.1567,156.5642,353417.0
2024-04-23 10:10:00,157.51,157.66,157.34,157.41,247605.0,156.5642,156.7133,156.3952,156.4648,247605.0
2024-04-23 10:20:00,157.42,157.9,157.31,157.86,260068.0,156.4747,156.9519,156.3654,156.9121,260068.0
2024-04-23 10:30:00,157.87,158.39,157.87,157.91,578455.0,156.922,157.4389,156.922,156.9618,578455.0
2024-04-23 10:40:00,157.92,158.17,157.83,158.01,195141.0,156.9717,157.2202,156.8823,157.0612,195141.0
2024-04-23 10:50:00,158.0,158.36,157.82,158.31,473362.0,157.0513,157.4091,156.8723,157.3594,473362.0
2024-04-23 11:00:00,158.31,158.39,157.83,158.05,219339.0,157.3594,157.4389,156.8823,157.101,219339.0
2024-04-23 11:10:00,158.06,158.44,158.06,158.42,214836.0,157.1109,157.4886,157.1109,157.4687,214836.0
2024-04-23 11:20:00,158.43,158.52,158.27,158.33,329788.0,157.4787,157.5681,157.3196,157.3793,329788.0
2024-04-23 11:30:00,158.33,158.63,158.29,158.53,279102.0,157.3793,157.6775,157.3395,157.5781,279102.0
2024-04-23 11:40:00,158.53,158.61,158.35,158.49,256054.0,157.5781,157.6576,157.3992,157.5383,256054.0
2024-04-23 11:50:00,158.48,158.7,158.42,158.44,277255.0,157.5284,157.747,157.4687,157.4886,277255.0
2024-04-23 12:00:00,158.45,158.55,158.18,158.53,250404.0,157.4986,157.598,157.2302,157.5781,250404.0
2024-04-23 12:10:00,158.54,158.8,158.45,158.68,200665.0,157.588,157.8464,157.4986,157.7272,200665.0
2024-04-23 12:20:00,158.67,158.76,158.55,158.69,158624.0,157.7172,157.8067,157.598,157.7371,158624.0
2024-04-23 12:30:00,158.7,158.97,158.56,158.69,284427.0,157.747,158.0154,157.6079,157.7371,284427.0
2024-04-23 12:40:00,158.69,158.81,158.69,158.77,119004.0,157.7371,157.8564,157.7371,157.8166,119004.0
2024-04-23 12:50:00,158.78,158.8,158.51,158.61,196366.0,157.8266,157.8464,157.5582,157.6576,196366.0
2024-04-23 13:00:00,158.61,158.85,158.53,158.78,209379.0,157.6576,157.8961,157.5781,157.8266,209379.0
2024-04-23 13:10:00,158.78,158.83,158.4,158.65,163706.0,157.8266,157.8763,157.4489,157.6973,163706.0
2024-04-23 13:20:00,158.64,158.8,158.62,158.79,135040.0,157.6874,157.8464,157.6675,157.8365,135040.0
2024-04-23 13:30:00,158.78,158.79,158.56,158.59,112214.0,157.8266,157.8365,157.6079,157.6377,112214.0
2024-04-23 13:40:00,158.59,158.72,158.53,158.64,138721.0,157.6377,157.7669,157.5781,157.6874,138721.0
2024-04-23 13:50:00,158.64,158.72,158.59,158.66,144363.0,157.6874,157.7669,157.6377,157.7073,144363.0
2024-04-23 14:00:00,158.66,158.69,158.4,158.44,175584.0,157.7073,157.7371,157.4489,157.4886,175584.0
2024-04-23 14:10:00,158.44,158.6,158.3,158.34,200976.0,157.4886,157.6476,157.3495,157.3892,200976.0
2024-04-23 14:20:00,158.34,158.45,158.28,158.31,186200.0,157.3892,157.4986,157.3296,157.3594,186200.0
2024-04-23 14:30:00,158.31,158.43,158.27,158.34,144788.0,157.3594,157.4787,157.3196,157.3892,144788.0
2024-04-23 14:40:00,158.34,158.43,158.3,158.35,216252.0,157.3892,157.4787,157.3495,157.3992,216252.0
2024-04-23 14:50:00,158.36,158.36,158.14,158.32,240183.0,157.4091,157.4091,157.1904,157.3693,240183.0
2024-04-23 15:00:00,158.32,158.35,157.97,158.14,304287.0,157.3693,157.3992,157.0214,157.1904,304287.0
2024-04-23 15:10:00,158.13,158.3,158.09,158.12,353667.0,157.1805,157.3495,157.1407,157.1705,353667.0
2024-04-23 15:20:00,158.12,158.22,158.07,158.21,284501.0,157.1705,157.2699,157.1208,157.26,284501.0
2024-04-23 15:30:00,158.2,158.33,158.12,158.27,282976.0,157.2501,157.3793,157.1705,157.3196,282976.0
2024-04-23 15:40:00,158.27,158.35,158.15,158.27,322765.0,157.3196,157.3992,157.2004,157.3196,322765.0
2024-04-23 15:50:00,158.26,158.35,157.93,158.26,1245209.0,157.3097,157.3992,156.9817,157.3097,1245209.0
2024-04-24 09:30:00,157.45,159.01,157.16,158.63,1556872.0,156.5046,158.0552,156.2163,157.6775,1556872.0
2024-04-24 09:40:00,158.62,158.95,158.27,158.63,670372.0,157.6675,157.9955,157.3196,157.6775,670372.0
2024-04-24 09:50:00,158.63,158.77,157.66,157.78,464371.0,157.6775,157.8166,156.7133,156.8326,464371.0
2024-04-24 10:00:00,157.82,158.05,157.52,157.75,532810.0,156.8723,157.101,156.5741,156.8028,532810.0
2024-04-24 10:10:00,157.76,158.07,157.64,157.89,237774.0,156.8127,157.1208,156.6934,156.9419,237774.0
2024-04-24 10:20:00,157.89,158.31,157.81,158.19,306289.0,156.9419,157.3594,156.8624,157.2401,306289.0
2024-04-24 10:30:00,158.2,158.36,158.11,158.2,282279.0,157.2501,157.4091,157.1606,157.2501,282279.0
2024-04-24 10:40:00,158.23,158.27,158.09,158.23,246859.0,157.2799,157.3196,157.1407,157.2799,246859.0
2024-04-24 10:50:00,158.22,158.3,157.98,158.13,257767.0,157.2699,157.3495,157.0314,157.1805,257767.0
2024-04-24 11:00:00,158.13,158.27,157.84,157.9,390754.0,157.1805,157.3196,156.8922,156.9519,390754.0
2024-04-24 11:10:00,157.91,158.06,157.77,157.88,383264.0,156.9618,157.1109,156.8226,156.932,383264.0
2024-04-24 11:20:00,157.87,158.0,157.6,157.96,268047.0,156.922,157.0513,156.6537,157.0115,268047.0
2024-04-24 11:30:00,157.97,158.13,157.93,158.12,208138.0,157.0214,157.1805,156.9817,157.1705,208138.0
2024-04-24 11:40:00,158.12,158.14,157.51,157.84,217466.0,157.1705,157.1904,156.5642,156.8922,217466.0
2024-04-24 11:50:00,157.84,157.85,157.42,157.56,231192.0,156.8922,156.9022,156.4747,156.6139,231192.0
2024-04-24 12:00:00,157.55,158.04,157.55,157.76,219380.0,156.604,157.091,156.604,156.8127,219380.0
2024-04-24 12:10:00,157.76,157.81,157.44,157.6,214767.0,156.8127,156.8624,156.4946,156.6537,214767.0
2024-04-24 12:20:00,157.59,157.74,157.45,157.67,175616.0,156.6437,156.7928,156.5046,156.7232,175616.0
2024-04-24 12:30:00,157.67,157.78,157.48,157.75,238540.0,156.7232,156.8326,156.5344,156.8028,238540.0
2024-04-24 12:40:00,157.75,157.77,157.59,157.63,155367.0,156.8028,156.8226,156.6437,156.6835,155367.0
2024-04-24 12:50:00,157.63,157.82,157.54,157.75,163806.0,156.6835,156.8723,156.594,156.8028,163806.0
2024-04-24 13:00:00,157.74,157.84,157.66,157.81,200082.0,156.7928,156.8922,156.7133,156.8624,200082.0
2024-04-24 13:10:00,157.81,157.99,157.76,157.96,129856.0,156.8624,157.0413,156.8127,157.0115,129856.0
2024-04-24 13:20:00,157.97,158.16,157.87,158.15,223757.0,157.0214,157.2103,156.922,157.2004,223757.0
2024-04-24 13:30:00,158.16,158.48,158.16,158.33,283357.0,157.2103,157.5284,157.2103,157.3793,283357.0
2024-04-24 13:40:00,158.34,158.52,158.24,158.44,235613.0,157.3892,157.5681,157.2898,157.4886,235613.0
2024-04-24 13:50:00,158.44,158.97,158.42,158.95,383244.0,157.4886,158.0154,157.4687,157.9955,383244.0
2024-04-24 14:00:00,158.96,158.99,158.55,158.75,232063.0,158.0055,158.0353,157.598,157.7967,232063.0
2024-04-24 14:10:00,158.74,158.8,158.36,158.57,262954.0,157.7868,157.8464,157.4091,157.6178,262954.0
2024-04-24 14:20:00,158.58,158.75,158.54,158.61,178167.0,157.6278,157.7967,157.588,157.6576,178167.0
2024-04-24 14:30:00,158.62,158.71,158.33,158.4,224363.0,157.6675,157.757,157.3793,157.4489,224363.0
2024-04-24 14:40:00,158.4,158.47,158.31,158.4,134253.0,157.4489,157.5184,157.3594,157.4489,134253.0
2024-04-24 14:50:00,158.4,158.42,158.23,158.37,148293.0,157.4489,157.4687,157.2799,157.419,148293.0
2024-04-24 15:00:00,158.36,158.47,158.23,158.45,231305.0,157.4091,157.5184,157.2799,157.4986,231305.0
2024-04-24 15:10:00,158.45,158.65,158.42,158.58,198282.0,157.4986,157.6973,157.4687,157.6278,198282.0
2024-04-24 15:20:00,158.59,159.22,158.58,159.08,400218.0,157.6377,158.2639,157.6278,158.1248,400218.0
2024-04-24 15:30:00,159.07,159.32,159.05,159.11,420864.0,158.1148,158.3633,158.0949,158.1546,420864.0
2024-04-24 15:40:00,159.12,159.56,159.11,159.5,505744.0,158.1645,158.6019,158.1546,158.5422,505744.0
2024-04-24 15:50:00,159.49,159.57,159.07,159.15,1398529.0,158.5323,158.6118,158.1148,158.1943,1398529.0
2024-04-25 09:30:00,151.33,152.92,150.88,152.52,4392946.0,150.4213,152.0018,149.974,151.6042,4392946.0
2024-04-25 09:40:00,152.5,153.49,151.91,152.82,1741338.0,151.5843,152.5683,150.9978,151.9024,1741338.0
2024-04-25 09:50:00,152.79,153.07,152.4,152.94,1021029.0,151.8725,152.1509,151.4849,152.0216,1021029.0
2024-04-25 10:00:00,152.94,153.7,152.3,153.28,826099.0,152.0216,152.7771,151.3855,152.3596,826099.0
2024-04-25 10:10:00,153.28,153.98,153.22,153.73,809139.0,152.3596,153.0554,152.3,152.8069,809139.0
2024-04-25 10:20:00,153.74,154.57,153.64,154.53,1121467.0,152.8168,153.6418,152.7174,153.6021,1121467.0
2024-04-25 10:30:00,154.52,154.85,153.91,154.68,914151.0,153.5921,153.9202,152.9858,153.7512,914151.0
2024-04-25 10:40:00,154.71,155.04,154.36,154.54,922531.0,153.781,154.109,153.4331,153.612,922531.0
2024-04-25 10:50:00,154.56,154.94,154.42,154.86,392527.0,153.6319,154.0096,153.4927,153.9301,392527.0
2024-04-25 11:00:00,154.83,155.19,154.69,155.09,680541.0,153.9003,154.2581,153.7611,154.1587,680541.0
2024-04-25 11:10:00,155.1,155.43,154.94,154.99,653558.0,154.1687,154.4967,154.0096,154.0593,653558.0
2024-04-25 11:20:00,154.98,155.58,154.87,155.56,442518.0,154.0494,154.6458,153.94,154.6259,442518.0
2024-04-25 11:30:00,155.56,155.95,155.3,155.91,515040.0,154.6259,155.0136,154.3675,154.9738,515040.0
2024-04-25 11:40:00,155.9,156.14,155.69,155.75,611568.0,154.9639,155.2024,154.7551,154.8148,611568.0
2024-04-25 11:50:00,155.75,156.2,155.62,156.06,544933.0,154.8148,155.2621,154.6855,155.1229,544933.0
2024-04-25 12:00:00,156.05,156.17,155.81,155.97,594360.0,155.113,155.2322,154.8744,155.0334,594360.0
2024-04-25 12:10:00,155.99,156.0,155.53,155.76,460884.0,155.0533,155.0633,154.5961,154.8247,460884.0
2024-04-25 12:20:00,155.75,156.4,155.71,156.07,813475.0,154.8148,155.4609,154.775,155.1328,813475.0
2024-04-25 12:30:00,156.07,156.22,155.76,155.83,556473.0,155.1328,155.2819,154.8247,154.8943,556473.0
2024-04-25 12:40:00,155.83,155.96,155.65,155.84,430962.0,154.8943,155.0235,154.7154,154.9042,430962.0
2024-04-25 12:50:00,155.83,155.97,155.43,155.54,492545.0,154.8943,155.0334,154.4967,154.606,492545.0
2024-04-25 13:00:00,155.55,155.72,155.41,155.44,417017.0,154.616,154.7849,154.4768,154.5066,417017.0
2024-04-25 13:10:00,155.42,155.43,155.02,155.3,499138.0,154.4867,154.4967,154.0891,154.3675,499138.0
2024-04-25 13:20:00,155.29,155.56,155.03,155.54,294934.0,154.3575,154.6259,154.0991,154.606,294934.0
2024-04-25 13:30:00,155.55,155.73,155.4,155.68,299783.0,154.616,154.7949,154.4669,154.7452,299783.0
2024-04-25 13:40:00,155.67,155.98,155.6,155.78,309014.0,154.7352,155.0434,154.6657,154.8446,309014.0
2024-04-25 13:50:00,155.78,156.18,155.75,156.18,413643.0,154.8446,155.2422,154.8148,155.2422,413643.0
2024-04-25 14:00:00,156.19,156.25,156.03,156.18,296968.0,155.2521,155.3118,155.0931,155.2422,296968.0
2024-04-25 14:10:00,156.18,156.49,156.09,156.3,696719.0,155.2422,155.5503,155.1527,155.3615,696719.0
2024-04-25 14:20:00,156.3,156.34,155.67,155.69,693935.0,155.3615,155.4012,154.7352,154.7551,693935.0
2024-04-25 14:30:00,155.67,155.94,155.58,155.7,430580.0,154.7352,155.0036,154.6458,154.7651,430580.0
2024-04-25 14:40:00,155.7,155.75,155.52,155.71,416037.0,154.7651,154.8148,154.5861,154.775,416037.0
2024-04-25 14:50:00,155.71,155.77,155.53,155.54,356894.0,154.775,154.8346,154.5961,154.606,356894.0
2024-04-25 15:00:00,155.54,155.95,155.52,155.75,656083.0,154.606,155.0136,154.5861,154.8148,656083.0
2024-04-25 15:10:00,155.74,155.97,155.5,155.97,777100.0,154.8048,155.0334,154.5663,155.0334,777100.0
2024-04-25 15:20:00,155.97,156.15,155.7,156.15,1188537.0,155.0334,155.2124,154.7651,155.2124,1188537.0
2024-04-25 15:30:00,156.15,156.19,155.89,155.93,677283.0,155.2124,155.2521,154.9539,154.9937,677283.0
2024-04-25 15:40:00,155.92,156.04,155.63,155.85,1388264.0,154.9837,155.103,154.6955,154.9142,1388264.0
2024-04-25 15:50:00,155.83,156.23,155.8,156.02,3059276.0,154.8943,155.2919,154.8645,155.0831,3059276.0
2024-04-26 09:30:00,174.4,174.71,171.0,173.37,7796486.0,173.3528,173.6609,169.9732,172.329,7796486.0
2024-04-26 09:40:00,173.38,173.54,171.81,172.78,4016358.0,172.3389,172.4979,170.7783,171.7425,4016358.0
2024-04-26 09:50:00,172.82,173.33,171.91,171.96,2276683.0,171.7823,172.2892,170.8777,170.9274,2276683.0
2024-04-26 10:00:00,171.99,172.15,170.52,170.71,2591382.0,170.9572,171.1163,169.4961,169.6849,2591382.0
2024-04-26 10:10:00,170.7,171.37,170.15,170.66,1654555.0,169.675,170.341,169.1283,169.6352,1654555.0
2024-04-26 10:20:00,170.65,171.36,170.2,170.28,1290854.0,169.6253,170.331,169.178,169.2575,1290854.0
2024-04-26 10:30:00,170.28,171.08,169.65,170.76,1653189.0,169.2575,170.0527,168.6313,169.7346,1653189.0
2024-04-26 10:40:00,170.75,171.74,170.51,171.6,1220018.0,169.7247,170.7087,169.4861,170.5696,1220018.0
2024-04-26 10:50:00,171.6,172.19,171.31,171.95,1233516.0,170.5696,171.156,170.2813,170.9175,1233516.0
2024-04-26 11:00:00,171.96,172.26,171.03,171.24,1094516.0,170.9274,171.2256,170.003,170.2118,1094516.0
2024-04-26 11:10:00,171.23,171.26,170.66,171.16,1010770.0,170.2018,170.2316,169.6352,170.1322,1010770.0
2024-04-26 11:20:00,171.16,171.86,171.09,171.63,628351.0,170.1322,170.828,170.0627,170.5994,628351.0
2024-04-26 11:30:00,171.63,172.15,171.35,172.12,796331.0,170.5994,171.1163,170.3211,171.0865,796331.0
2024-04-26 11:40:00,172.09,172.49,171.93,172.34,811758.0,171.0566,171.4542,170.8976,171.3051,811758.0
2024-04-26 11:50:00,172.32,172.65,171.75,171.95,1092099.0,171.2853,171.6133,170.7187,170.9175,1092099.0
2024-04-26 12:00:00,171.95,172.02,171.63,171.91,822984.0,170.9175,170.9871,170.5994,170.8777,822984.0
2024-04-26 12:10:00,171.92,172.2,171.65,171.66,801542.0,170.8877,171.166,170.6193,170.6292,801542.0
2024-04-26 12:20:00,171.67,172.23,171.54,172.19,534365.0,170.6392,171.1958,170.5099,171.156,534365.0
2024-04-26 12:30:00,172.19,172.54,172.06,172.36,575275.0,171.156,171.5039,171.0268,171.325,575275.0
2024-04-26 12:40:00,172.32,172.32,171.66,171.91,552548.0,171.2853,171.2853,170.6292,170.8777,552548.0
2024-04-26 12:50:00,171.92,172.12,171.71,172.08,390865.0,170.8877,171.0865,170.6789,171.0467,390865.0
2024-04-26 13:00:00,172.08,172.32,172.03,172.14,439408.0,171.0467,171.2853,170.997,171.1063,439408.0
2024-04-26 13:10:00,172.14,172.51,172.1,172.12,493744.0,171.1063,171.4741,171.0666,171.0865,493744.0
2024-04-26 13:20:00,172.1,172.19,171.85,172.13,422326.0,171.0666,171.156,170.8181,171.0964,422326.0
2024-04-26 13:30:00,172.13,172.5,172.04,172.46,461063.0,171.0964,171.4642,171.0069,171.4244,461063.0
2024-04-26 13:40:00,172.46,172.48,171.89,172.01,495309.0,171.4244,171.4443,170.8578,170.9771,495309.0
2024-04-26 13:50:00,172.02,172.33,171.99,172.22,481859.0,170.9871,171.2952,170.9572,171.1859,481859.0
2024-04-26 14:00:00,172.21,172.32,171.42,171.44,577690.0,171.1759,171.2853,170.3907,170.4105,577690.0
2024-04-26 14:10:00,171.44,171.45,170.75,171.12,1013653.0,170.4105,170.4205,169.7247,170.0925,1013653.0
2024-04-26 14:20:00,171.12,171.31,170.57,170.65,693926.0,170.0925,170.2813,169.5458,169.6253,693926.0
2024-04-26 14:30:00,170.66,171.19,170.62,171.18,775294.0,169.6352,170.1621,169.5955,170.1521,775294.0
2024-04-26 14:40:00,171.19,171.27,170.92,171.1,558453.0,170.1621,170.2416,169.8937,170.0726,558453.0
2024-04-26 14:50:00,171.1,171.37,171.0,171.34,501357.0,170.0726,170.341,169.9732,170.3111,501357.0
2024-04-26 15:00:00,171.32,171.92,171.22,171.92,714273.0,170.2913,170.8877,170.1919,170.8877,714273.0
2024-04-26 15:10:00,171.92,171.96,171.68,171.75,651549.0,170.8877,170.9274,170.6491,170.7187,651549.0
2024-04-26 15:20:00,171.75,172.17,171.69,171.97,877177.0,170.7187,171.1362,170.659,170.9374,877177.0
2024-04-26 15:30:00,171.97,172.25,171.81,172.13,882199.0,170.9374,171.2157,170.7783,171.0964,882199.0
2024-04-26 15:40:00,172.13,172.25,171.75,171.95,949645.0,171.0964,171.2157,170.7187,170.9175,949645.0
2024-04-26 15:50:00,171.95,172.14,171.73,171.92,2490380.0,170.9175,171.1063,170.6988,170.8877,2490380.0
2024-04-29 09:30:00,168.87,169.55,167.65,167.95,3022820.0,167.856,168.5319,166.6433,166.9415,3022820.0
2024-04-29 09:40:00,167.96,168.07,167.07,167.91,2051643.0,166.9514,167.0608,166.0668,166.9017,2051643.0
2024-04-29 09:50:00,167.93,168.8,167.43,168.58,1379940.0,166.9216,167.7864,166.4246,167.5677,1379940.0
2024-04-29 10:00:00,168.59,168.76,168.03,168.38,911238.0,167.5777,167.7466,167.021,167.3689,911238.0
2024-04-29 10:10:00,168.37,168.42,167.81,168.32,937062.0,167.359,167.4087,166.8023,167.3093,937062.0
2024-04-29 10:20:00,168.31,168.71,168.12,168.13,853546.0,167.2993,167.6969,167.1105,167.1204,853546.0
2024-04-29 10:30:00,168.11,168.56,167.99,168.39,771441.0,167.1005,167.5478,166.9813,167.3789,771441.0
2024-04-29 10:40:00,168.39,168.91,168.25,168.26,767539.0,167.3789,167.8957,167.2397,167.2496,767539.0
2024-04-29 10:50:00,168.26,168.38,167.9,168.0,750125.0,167.2496,167.3689,166.8918,166.9912,750125.0
2024-04-29 11:00:00,167.99,168.21,167.81,167.92,417299.0,166.9813,167.1999,166.8023,166.9117,417299.0
2024-04-29 11:10:00,167.94,167.99,167.35,167.37,664048.0,166.9316,166.9813,166.3451,166.365,664048.0
2024-04-29 11:20:00,167.37,167.4,166.99,167.31,808288.0,166.365,166.3948,165.9873,166.3053,808288.0
2024-04-29 11:30:00,167.31,167.34,166.66,166.87,704129.0,166.3053,166.3352,165.6593,165.868,704129.0
2024-04-29 11:40:00,166.88,167.56,166.87,167.36,595419.0,165.8779,166.5538,165.868,166.355,595419.0
2024-04-29 11:50:00,167.38,167.58,167.21,167.37,415055.0,166.3749,166.5737,166.2059,166.365,415055.0
2024-04-29 12:00:00,167.36,167.59,167.03,167.04,513627.0,166.355,166.5837,166.027,166.037,513627.0
2024-04-29 12:10:00,167.03,167.22,166.75,166.86,412297.0,166.027,166.2159,165.7487,165.8581,412297.0
2024-04-29 12:20:00,166.87,167.13,166.69,167.08,609225.0,165.868,166.1264,165.6891,166.0767,609225.0
2024-04-29 12:30:00,167.08,167.12,166.82,166.83,340667.0,166.0767,166.1165,165.8183,165.8282,340667.0
2024-04-29 12:40:00,166.83,167.13,166.58,167.05,413192.0,165.8282,166.1264,165.5797,166.0469,413192.0
2024-04-29 12:50:00,167.07,167.19,166.84,166.93,380996.0,166.0668,166.1861,165.8382,165.9276,380996.0
2024-04-29 13:00:00,166.93,166.96,166.4,166.71,565788.0,165.9276,165.9575,165.4008,165.709,565788.0
2024-04-29 13:10:00,166.71,166.84,166.47,166.47,349055.0,165.709,165.8382,165.4704,165.4704,349055.0
2024-04-29 13:20:00,166.48,166.97,166.43,166.92,316959.0,165.4803,165.9674,165.4306,165.9177,316959.0
2024-04-29 13:30:00,166.92,167.11,166.8,166.97,318223.0,165.9177,166.1065,165.7984,165.9674,318223.0
2024-04-29 13:40:00,166.96,167.3,166.96,167.18,312215.0,165.9575,166.2954,165.9575,166.1761,312215.0
2024-04-29 13:50:00,167.18,167.19,166.85,167.03,290227.0,166.1761,166.1861,165.8481,166.027,290227.0
2024-04-29 14:00:00,167.03,167.04,166.75,166.77,295432.0,166.027,166.037,165.7487,165.7686,295432.0
2024-04-29 14:10:00,166.78,166.86,166.58,166.76,299233.0,165.7785,165.8581,165.5797,165.7587,299233.0
2024-04-29 14:20:00,166.78,166.83,166.47,166.49,391486.0,165.7785,165.8282,165.4704,165.4903,391486.0
2024-04-29 14:30:00,166.49,166.53,166.02,166.09,445721.0,165.4903,165.53,165.0231,165.0927,445721.0
2024-04-29 14:40:00,166.09,166.54,166.08,166.35,376371.0,165.0927,165.54,165.0827,165.3511,376371.0
2024-04-29 14:50:00,166.35,166.38,166.07,166.08,442429.0,165.3511,165.3809,165.0728,165.0827,442429.0
2024-04-29 15:00:00,166.08,166.1,165.32,165.47,851898.0,165.0827,165.1026,164.3273,164.4764,851898.0
2024-04-29 15:10:00,165.47,165.63,165.21,165.58,751339.0,164.4764,164.6354,164.218,164.5857,751339.0
2024-04-29 15:20:00,165.57,166.0,165.56,165.87,548398.0,164.5758,165.0032,164.5659,164.874,548398.0
2024-04-29 15:30:00,165.87,166.07,165.69,165.75,693169.0,164.874,165.0728,164.6951,164.7547,693169.0
2024-04-29 15:40:00,165.75,166.15,165.64,166.01,841703.0,164.7547,165.1523,164.6454,165.0132,841703.0
2024-04-29 15:50:00,166.02,166.4,165.98,166.15,2200592.0,165.0231,165.4008,164.9833,165.1523,2200592.0
2024-04-30 09:30:00,165.65,167.67,165.61,167.61,1363106.0,164.6553,166.6632,164.6156,166.6035,1363106.0
2024-04-30 09:40:00,167.62,168.1,167.26,167.48,790602.0,166.6135,167.0906,166.2556,166.4743,790602.0
2024-04-30 09:50:00,167.49,167.76,163.98,167.43,486567.0,166.4843,166.7526,162.9953,166.4246,486567.0
2024-04-30 10:00:00,167.43,167.76,164.15,167.14,564770.0,166.4246,166.7526,163.1643,166.1364,564770.0
2024-04-30 10:10:00,167.14,167.25,166.67,166.69,752359.0,166.1364,166.2457,165.6692,165.6891,752359.0
2024-04-30 10:20:00,166.7,167.06,166.33,166.39,624532.0,165.699,166.0568,165.3312,165.3909,624532.0
2024-04-30 10:30:00,166.38,166.47,166.11,166.28,814590.0,165.3809,165.4704,165.1126,165.2815,814590.0
2024-04-30 10:40:00,166.28,166.62,166.06,166.06,575075.0,165.2815,165.6195,165.0629,165.0629,575075.0
2024-04-30 10:50:00,166.06,166.18,165.86,165.95,441822.0,165.0629,165.1821,164.8641,164.9535,441822.0
2024-04-30 11:00:00,165.95,165.98,165.41,165.6,594615.0,164.9535,164.9833,164.4168,164.6056,594615.0
2024-04-30 11:10:00,165.6,165.73,165.28,165.64,405291.0,164.6056,164.7348,164.2875,164.6454,405291.0
2024-04-30 11:20:00,165.63,165.7,165.3,165.45,352823.0,164.6354,164.705,164.3074,164.4565,352823.0
2024-04-30 11:30:00,165.46,165.71,165.34,165.35,414515.0,164.4665,164.715,164.3472,164.3571,414515.0
2024-04-30 11:40:00,165.36,165.49,165.16,165.45,269908.0,164.3671,164.4963,164.1683,164.4565,269908.0
2024-04-30 11:50:00,165.45,165.5,165.28,165.31,312308.0,164.4565,164.5062,164.2875,164.3174,312308.0
2024-04-30 12:00:00,165.31,165.37,164.86,165.03,491407.0,164.3174,164.377,163.8701,164.039,491407.0
2024-04-30 12:10:00,165.03,165.27,164.99,165.17,319622.0,164.039,164.2776,163.9993,164.1782,319622.0
2024-04-30 12:20:00,165.16,165.36,165.11,165.17,261922.0,164.1683,164.3671,164.1186,164.1782,261922.0
2024-04-30 12:30:00,165.19,165.19,164.62,164.64,268978.0,164.1981,164.1981,163.6315,163.6514,268978.0
2024-04-30 12:40:00,164.65,164.67,164.12,164.2,464968.0,163.6613,163.6812,163.1345,163.214,464968.0
2024-04-30 12:50:00,164.19,164.35,163.93,164.34,396579.0,163.2041,163.3631,162.9456,163.3532,396579.0
2024-04-30 13:00:00,164.35,164.47,164.08,164.09,350362.0,163.3631,163.4824,163.0947,163.1047,350362.0
2024-04-30 13:10:00,164.1,164.19,163.87,164.01,363397.0,163.1146,163.2041,162.886,163.0252,363397.0
2024-04-30 13:20:00,164.01,164.42,163.96,164.29,250014.0,163.0252,163.4327,162.9755,163.3035,250014.0
2024-04-30 13:30:00,164.3,164.44,164.14,164.39,314273.0,163.3134,163.4526,163.1544,163.4029,314273.0
2024-04-30 13:40:00,164.39,164.56,164.19,164.35,323038.0,163.4029,163.5719,163.2041,163.3631,323038.0
2024-04-30 13:50:00,164.36,164.36,163.93,164.06,409323.0,163.3731,163.3731,162.9456,163.0749,409323.0
2024-04-30 14:00:00,164.06,164.38,164.05,164.25,283054.0,163.0749,163.3929,163.0649,163.2637,283054.0
2024-04-30 14:10:00,164.26,164.46,164.2,164.28,219788.0,163.2737,163.4725,163.214,163.2935,219788.0
2024-04-30 14:20:00,164.28,164.38,164.09,164.1,261652.0,163.2935,163.3929,163.1047,163.1146,261652.0
2024-04-30 14:30:00,164.11,164.38,163.99,164.37,290219.0,163.1246,163.3929,163.0053,163.383,290219.0
2024-04-30 14:40:00,164.38,164.38,163.97,163.98,296878.0,163.3929,163.3929,162.9854,162.9953,296878.0
2024-04-30 14:50:00,163.97,163.99,163.56,163.58,524806.0,162.9854,163.0053,162.5779,162.5977,524806.0
2024-04-30 15:00:00,163.58,163.91,163.52,163.85,626131.0,162.5977,162.9258,162.5381,162.8661,626131.0
2024-04-30 15:10:00,163.85,163.98,163.67,163.82,502527.0,162.8661,162.9953,162.6872,162.8363,502527.0
2024-04-30 15:20:00,163.83,164.28,163.77,164.22,396486.0,162.8462,163.2935,162.7866,163.2339,396486.0
2024-04-30 15:30:00,164.22,164.31,164.09,164.21,309417.0,163.2339,163.3234,163.1047,163.224,309417.0
2024-04-30 15:40:00,164.22,164.24,163.87,164.11,733062.0,163.2339,163.2538,162.886,163.1246,733062.0
2024-04-30 15:50:00,164.1,164.11,162.6,162.73,3118365.0,163.1146,163.1246,161.6236,161.7529,3118365.0
2024-05-01 09:30:00,164.38,164.39,163.09,163.73,1044935.0,163.3929,163.4029,162.1107,162.7468,1044935.0
2024-05-01 09:40:00,163.72,164.16,163.4,163.89,791438.0,162.7369,163.1743,162.4188,162.9059,791438.0
2024-05-01 09:50:00,163.92,164.31,163.67,164.28,647473.0,162.9357,163.3234,162.6872,163.2935,647473.0
2024-05-01 10:00:00,164.32,165.29,164.0,164.85,864186.0,163.3333,164.2975,163.0152,163.8601,864186.0
2024-05-01 10:10:00,164.85,165.45,164.68,165.11,774358.0,163.8601,164.4565,163.6911,164.1186,774358.0
2024-05-01 10:20:00,165.13,165.61,165.01,165.48,506318.0,164.1384,164.6156,164.0192,164.4863,506318.0
2024-05-01 10:30:00,165.5,165.63,164.88,165.21,433420.0,164.5062,164.6354,163.8899,164.218,433420.0
2024-05-01 10:40:00,165.2,165.5,165.03,165.43,240046.0,164.208,164.5062,164.039,164.4366,240046.0
2024-05-01 10:50:00,165.44,165.49,164.89,165.15,341867.0,164.4466,164.4963,163.8999,164.1583,341867.0
2024-05-01 11:00:00,165.17,165.49,165.06,165.11,318916.0,164.1782,164.4963,164.0689,164.1186,318916.0
2024-05-01 11:10:00,165.13,165.39,165.06,165.25,318240.0,164.1384,164.3969,164.0689,164.2577,318240.0
2024-05-01 11:20:00,165.25,165.71,165.06,165.64,323803.0,164.2577,164.715,164.0689,164.6454,323803.0
2024-05-01 11:30:00,165.63,165.78,165.45,165.51,263466.0,164.6354,164.7845,164.4565,164.5162,263466.0
2024-05-01 11:40:00,165.52,165.81,165.51,165.63,213451.0,164.5261,164.8144,164.5162,164.6354,213451.0
2024-05-01 11:50:00,165.63,165.8,165.44,165.57,306887.0,164.6354,164.8044,164.4466,164.5758,306887.0
2024-05-01 12:00:00,165.58,165.58,165.29,165.52,281041.0,164.5857,164.5857,164.2975,164.5261,281041.0
2024-05-01 12:10:00,165.53,165.89,165.51,165.61,292759.0,164.536,164.8939,164.5162,164.6156,292759.0
2024-05-01 12:20:00,165.61,165.77,165.54,165.68,302345.0,164.6156,164.7746,164.546,164.6851,302345.0
2024-05-01 12:30:00,165.68,165.68,165.17,165.21,285125.0,164.6851,164.6851,164.1782,164.218,285125.0
2024-05-01 12:40:00,165.2,165.21,164.86,165.06,314517.0,164.208,164.218,163.8701,164.0689,314517.0
2024-05-01 12:50:00,165.05,165.1,164.73,164.8,350660.0,164.0589,164.1086,163.7408,163.8104,350660.0
2024-05-01 13:00:00,164.81,164.94,164.43,164.46,345258.0,163.8204,163.9496,163.4426,163.4725,345258.0
2024-05-01 13:10:00,164.46,164.63,164.17,164.25,303219.0,163.4725,163.6414,163.1842,163.2637,303219.0
2024-05-01 13:20:00,164.24,164.41,164.02,164.25,425595.0,163.2538,163.4228,163.0351,163.2637,425595.0
2024-05-01 13:30:00,164.25,164.41,164.04,164.29,274515.0,163.2637,163.4228,163.055,163.3035,274515.0
2024-05-01 13:40:00,164.3,164.5,164.05,164.41,400289.0,163.3134,163.5122,163.0649,163.4228,400289.0
2024-05-01 13:50:00,164.4,164.9,164.34,164.9,524366.0,163.4128,163.9098,163.3532,163.9098,524366.0
2024-05-01 14:00:00,164.89,165.67,164.81,165.29,932903.0,163.8999,164.6752,163.8204,164.2975,932903.0
2024-05-01 14:10:00,165.27,165.32,164.9,164.96,436184.0,164.2776,164.3273,163.9098,163.9695,436184.0
2024-05-01 14:20:00,164.95,165.36,164.6,165.34,539979.0,163.9595,164.3671,163.6116,164.3472,539979.0
2024-05-01 14:30:00,165.32,165.46,164.41,165.34,779785.0,164.3273,164.4665,163.4228,164.3472,779785.0
2024-05-01 14:40:00,165.34,166.36,165.13,166.1,1028780.0,164.3472,165.3611,164.1384,165.1026,1028780.0
2024-05-01 14:50:00,166.08,166.32,165.71,166.27,525443.0,165.0827,165.3213,164.715,165.2716,525443.0
2024-05-01 15:00:00,166.29,166.75,166.16,166.66,736156.0,165.2915,165.7487,165.1623,165.6593,736156.0
2024-05-01 15:10:00,166.65,167.12,166.34,166.94,740603.0,165.6493,166.1165,165.3412,165.9376,740603.0
2024-05-01 15:20:00,166.94,166.94,166.14,166.62,667105.0,165.9376,165.9376,165.1424,165.6195,667105.0
2024-05-01 15:30:00,166.63,166.64,164.81,165.06,707696.0,165.6294,165.6394,163.8204,164.0689,707696.0
2024-05-01 15:40:00,165.07,165.35,164.46,164.65,913787.0,164.0788,164.3571,163.4725,163.6613,913787.0
2024-05-01 15:50:00,164.64,164.64,163.73,163.76,1971308.0,163.6514,163.6514,162.7468,162.7767,1971308.0
2024-05-02 09:30:00,164.68,165.21,163.89,164.97,1379017.0,163.6911,164.218,162.9059,163.9794,1379017.0
2024-05-02 09:40:00,164.96,165.61,164.7,164.72,705861.0,163.9695,164.6156,163.711,163.7309,705861.0
2024-05-02 09:50:00,164.74,165.73,164.71,165.48,552429.0,163.7508,164.7348,163.721,164.4863,552429.0
2024-05-02 10:00:00,165.48,165.62,164.55,164.71,571317.0,164.4863,164.6255,163.5619,163.721,571317.0
2024-05-02 10:10:00,164.71,165.16,164.7,165.01,525418.0,163.721,164.1683,163.711,164.0192,525418.0
2024-05-02 10:20:00,165.01,165.84,164.99,165.54,459119.0,164.0192,164.8442,163.9993,164.546,459119.0
2024-05-02 10:30:00,165.56,165.99,165.48,165.59,334789.0,164.5659,164.9933,164.4863,164.5957,334789.0
2024-05-02 10:40:00,165.58,165.66,164.99,165.35,316440.0,164.5857,164.6653,163.9993,164.3571,316440.0
2024-05-02 10:50:00,165.32,165.38,165.07,165.29,269883.0,164.3273,164.3869,164.0788,164.2975,269883.0
2024-05-02 11:00:00,165.3,165.43,165.11,165.26,446683.0,164.3074,164.4366,164.1186,164.2677,446683.0
2024-05-02 11:10:00,165.27,165.28,165.04,165.07,282784.0,164.2776,164.2875,164.049,164.0788,282784.0
2024-05-02 11:20:00,165.06,165.17,164.5,164.66,335321.0,164.0689,164.1782,163.5122,163.6713,335321.0
2024-05-02 11:30:00,164.66,164.88,164.47,164.85,235116.0,163.6713,163.8899,163.4824,163.8601,235116.0
2024-05-02 11:40:00,164.85,165.03,164.84,164.92,191654.0,163.8601,164.039,163.8502,163.9297,191654.0
2024-05-02 11:50:00,164.92,165.22,164.89,165.14,220268.0,163.9297,164.2279,163.8999,164.1484,220268.0
2024-05-02 12:00:00,165.13,165.24,164.99,165.01,248420.0,164.1384,164.2478,163.9993,164.0192,248420.0
2024-05-02 12:10:00,165.03,165.16,164.8,165.14,219497.0,164.039,164.1683,163.8104,164.1484,219497.0
2024-05-02 12:20:00,165.12,165.34,165.07,165.3,178507.0,164.1285,164.3472,164.0788,164.3074,178507.0
2024-05-02 12:30:00,165.28,165.33,164.81,165.07,240070.0,164.2875,164.3372,163.8204,164.0788,240070.0
2024-05-02 12:40:00,165.07,165.14,164.81,164.93,135724.0,164.0788,164.1484,163.8204,163.9396,135724.0
2024-05-02 12:50:00,164.93,165.03,164.67,165.0,223675.0,163.9396,164.039,163.6812,164.0092,223675.0
2024-05-02 13:00:00,165.02,165.16,164.94,165.12,178771.0,164.0291,164.1683,163.9496,164.1285,178771.0
2024-05-02 13:10:00,165.11,165.34,164.99,165.25,219051.0,164.1186,164.3472,163.9993,164.2577,219051.0
2024-05-02 13:20:00,165.25,165.55,165.24,165.5,214072.0,164.2577,164.5559,164.2478,164.5062,214072.0
2024-05-02 13:30:00,165.51,165.61,165.23,165.43,197381.0,164.5162,164.6156,164.2378,164.4366,197381.0
2024-05-02 13:40:00,165.45,165.58,165.37,165.47,177045.0,164.4565,164.5857,164.377,164.4764,177045.0
2024-05-02 13:50:00,165.47,165.66,165.47,165.59,149347.0,164.4764,164.6653,164.4764,164.5957,149347.0
2024-05-02 14:00:00,165.59,165.94,165.52,165.9,191217.0,164.5957,164.9436,164.5261,164.9038,191217.0
2024-05-02 14:10:00,165.89,166.02,165.79,165.95,261272.0,164.8939,165.0231,164.7945,164.9535,261272.0
2024-05-02 14:20:00,165.95,166.24,165.87,166.2,236624.0,164.9535,165.2418,164.874,165.202,236624.0
2024-05-02 14:30:00,166.2,166.42,166.17,166.32,224922.0,165.202,165.4207,165.1722,165.3213,224922.0
2024-05-02 14:40:00,166.33,166.35,166.07,166.23,274617.0,165.3312,165.3511,165.0728,165.2318,274617.0
2024-05-02 14:50:00,166.22,166.41,166.21,166.38,171084.0,165.2219,165.4108,165.212,165.3809,171084.0
2024-05-02 15:00:00,166.39,166.52,166.16,166.52,246339.0,165.3909,165.5201,165.1623,165.5201,246339.0
2024-05-02 15:10:00,166.53,166.59,166.26,166.33,313556.0,165.53,165.5897,165.2617,165.3312,313556.0
2024-05-02 15:20:00,166.34,166.48,166.22,166.26,315315.0,165.3412,165.4803,165.2219,165.2617,315315.0
2024-05-02 15:30:00,166.26,166.31,165.64,166.01,609473.0,165.2617,165.3114,164.6454,165.0132,609473.0
2024-05-02 15:40:00,166.01,166.13,165.88,166.07,395273.0,165.0132,165.1324,164.8839,165.0728,395273.0
2024-05-02 15:50:00,166.07,166.73,165.95,166.65,1531959.0,165.0728,165.7288,164.9535,165.6493,1531959.0
2024-05-03 09:30:00,167.56,167.96,166.16,166.45,1764694.0,166.5538,166.9514,165.1623,165.4505,1764694.0
2024-05-03 09:40:00,166.43,167.05,166.03,166.05,1468532.0,165.4306,166.0469,165.033,165.0529,1468532.0
2024-05-03 09:50:00,166.04,166.54,165.79,165.86,1109809.0,165.043,165.54,164.7945,164.8641,1109809.0
2024-05-03 10:00:00,165.88,166.39,164.34,164.57,1750660.0,164.8839,165.3909,163.3532,163.5818,1750660.0
2024-05-03 10:10:00,164.56,164.73,163.48,163.58,1529724.0,163.5719,163.7408,162.4983,162.5977,1529724.0
2024-05-03 10:20:00,163.57,164.07,163.05,163.92,1565163.0,162.5878,163.0848,162.0709,162.9357,1565163.0
2024-05-03 10:30:00,163.93,164.47,163.69,164.43,818880.0,162.9456,163.4824,162.7071,163.4426,818880.0
2024-05-03 10:40:00,164.43,164.56,164.13,164.17,553309.0,163.4426,163.5719,163.1444,163.1842,553309.0
2024-05-03 10:50:00,164.17,164.22,163.86,163.94,538875.0,163.1842,163.2339,162.8761,162.9556,538875.0
2024-05-03 11:00:00,163.98,164.54,163.89,164.29,473829.0,162.9953,163.552,162.9059,163.3035,473829.0
2024-05-03 11:10:00,164.31,165.56,164.08,165.29,1131964.0,163.3234,164.5659,163.0947,164.2975,1131964.0
2024-05-03 11:20:00,165.28,165.73,165.22,165.28,759992.0,164.2875,164.7348,164.2279,164.2875,759992.0
2024-05-03 11:30:00,165.3,165.78,165.28,165.58,498339.0,164.3074,164.7845,164.2875,164.5857,498339.0
2024-05-03 11:40:00,165.57,165.63,164.95,165.09,483487.0,164.5758,164.6354,163.9595,164.0987,483487.0
2024-05-03 11:50:00,165.09,165.52,165.05,165.27,282129.0,164.0987,164.5261,164.0589,164.2776,282129.0
2024-05-03 12:00:00,165.27,165.46,165.16,165.39,197411.0,164.2776,164.4665,164.1683,164.3969,197411.0
2024-05-03 12:10:00,165.39,165.42,165.25,165.31,166437.0,164.3969,164.4267,164.2577,164.3174,166437.0
2024-05-03 12:20:00,165.3,165.67,165.24,165.58,224997.0,164.3074,164.6752,164.2478,164.5857,224997.0
2024-05-03 12:30:00,165.58,165.88,165.57,165.86,231950.0,164.5857,164.8839,164.5758,164.8641,231950.0
2024-05-03 12:40:00,165.86,165.95,165.78,165.86,311315.0,164.8641,164.9535,164.7845,164.8641,311315.0
2024-05-03 12:50:00,165.85,165.99,165.56,165.72,260197.0,164.8541,164.9933,164.5659,164.7249,260197.0
2024-05-03 13:00:00,165.74,166.2,165.72,166.0,278400.0,164.7448,165.202,164.7249,165.0032,278400.0
2024-05-03 13:10:00,166.0,166.29,165.99,166.16,278178.0,165.0032,165.2915,164.9933,165.1623,278178.0
2024-05-03 13:20:00,166.16,166.4,166.03,166.32,187050.0,165.1623,165.4008,165.033,165.3213,187050.0
2024-05-03 13:30:00,166.32,166.43,166.02,166.41,196259.0,165.3213,165.4306,165.0231,165.4108,196259.0
2024-05-03 13:40:00,166.41,166.46,166.14,166.25,237464.0,165.4108,165.4605,165.1424,165.2517,237464.0
2024-05-03 13:50:00,166.27,166.39,166.23,166.26,184321.0,165.2716,165.3909,165.2318,165.2617,184321.0
2024-05-03 14:00:00,166.25,166.35,166.2,166.34,178477.0,165.2517,165.3511,165.202,165.3412,178477.0
2024-05-03 14:10:00,166.35,166.6,166.33,166.49,186650.0,165.3511,165.5996,165.3312,165.4903,186650.0
2024-05-03 14:20:00,166.49,166.59,166.42,166.49,211313.0,165.4903,165.5897,165.4207,165.4903,211313.0
2024-05-03 14:30:00,166.47,166.75,166.47,166.63,229341.0,165.4704,165.7487,165.4704,165.6294,229341.0
2024-05-03 14:40:00,166.64,166.89,166.6,166.86,318311.0,165.6394,165.8879,165.5996,165.8581,318311.0
2024-05-03 14:50:00,166.86,166.94,166.63,166.76,457589.0,165.8581,165.9376,165.6294,165.7587,457589.0
2024-05-03 15:00:00,166.76,167.16,166.75,167.09,332640.0,165.7587,166.1562,165.7487,166.0867,332640.0
2024-05-03 15:10:00,167.09,167.18,166.82,166.86,398458.0,166.0867,166.1761,165.8183,165.8581,398458.0
2024-05-03 15:20:00,166.87,166.92,166.7,166.83,312703.0,165.868,165.9177,165.699,165.8282,312703.0
2024-05-03 15:30:00,166.82,167.08,166.67,167.03,461795.0,165.8183,166.0767,165.6692,166.027,461795.0
2024-05-03 15:40:00,167.03,167.26,166.99,167.06,751306.0,166.027,166.2556,165.9873,166.0568,751306.0
2024-05-03 15:50:00,167.07,167.47,167.06,167.24,1472411.0,166.0668,166.4644,166.0568,166.2358,1472411.0
2024-05-06 09:30:00,167.44,168.0,166.21,167.5,1040596.0,166.4346,166.9912,165.212,166.4942,1040596.0
2024-05-06 09:40:00,167.5,167.98,167.22,167.96,437226.0,166.4942,166.9713,166.2159,166.9514,437226.0
2024-05-06 09:50:00,167.97,168.13,167.15,167.17,496008.0,166.9614,167.1204,166.1463,166.1662,496008.0
2024-05-06 10:00:00,167.17,167.23,166.55,167.0,644655.0,166.1662,166.2258,165.5499,165.9972,644655.0
2024-05-06 10:10:00,167.0,167.01,166.33,166.34,701875.0,165.9972,166.0072,165.3312,165.3412,701875.0
2024-05-06 10:20:00,166.35,166.72,166.03,166.53,787448.0,165.3511,165.7189,165.033,165.53,787448.0
2024-05-06 10:30:00,166.53,166.85,166.37,166.84,321725.0,165.53,165.8481,165.371,165.8382,321725.0
2024-05-06 10:40:00,166.85,166.99,166.57,166.59,344803.0,165.8481,165.9873,165.5698,165.5897,344803.0
2024-05-06 10:50:00,166.59,166.78,166.38,166.52,415469.0,165.5897,165.7785,165.3809,165.5201,415469.0
2024-05-06 11:00:00,166.52,166.83,166.34,166.77,287662.0,165.5201,165.8282,165.3412,165.7686,287662.0
2024-05-06 11:10:00,166.78,167.05,166.75,166.98,282654.0,165.7785,166.0469,165.7487,165.9773,282654.0
2024-05-06 11:20:00,166.98,167.06,166.76,166.9,240466.0,165.9773,166.0568,165.7587,165.8978,240466.0
2024-05-06 11:30:00,166.91,167.14,166.88,167.07,247197.0,165.9078,166.1364,165.8779,166.0668,247197.0
2024-05-06 11:40:00,167.07,167.29,166.99,166.99,252283.0,166.0668,166.2855,165.9873,165.9873,252283.0
2024-05-06 11:50:00,167.0,167.12,166.71,166.74,206173.0,165.9972,166.1165,165.709,165.7388,206173.0
2024-05-06 12:00:00,166.73,166.76,166.46,166.55,197312.0,165.7288,165.7587,165.4605,165.5499,197312.0
2024-05-06 12:10:00,166.55,166.58,166.35,166.43,199293.0,165.5499,165.5797,165.3511,165.4306,199293.0
2024-05-06 12:20:00,166.44,166.81,166.19,166.75,301061.0,165.4406,165.8084,165.1921,165.7487,301061.0
2024-05-06 12:30:00,166.79,166.96,166.69,166.94,157699.0,165.7885,165.9575,165.6891,165.9376,157699.0
2024-05-06 12:40:00,166.95,167.05,166.84,167.03,173078.0,165.9475,166.0469,165.8382,166.027,173078.0
2024-05-06 12:50:00,167.05,167.26,166.86,167.22,189421.0,166.0469,166.2556,165.8581,166.2159,189421.0
2024-05-06 13:00:00,167.2,167.38,167.18,167.21,143574.0,166.196,166.3749,166.1761,166.2059,143574.0
2024-05-06 13:10:00,167.24,167.24,167.01,167.1,171276.0,166.2358,166.2358,166.0072,166.0966,171276.0
2024-05-06 13:20:00,167.09,167.34,167.01,167.08,160018.0,166.0867,166.3352,166.0072,166.0767,160018.0
2024-05-06 13:30:00,167.08,167.17,166.85,166.88,283673.0,166.0767,166.1662,165.8481,165.8779,283673.0
2024-05-06 13:40:00,166.88,167.03,166.79,166.88,178267.0,165.8779,166.027,165.7885,165.8779,178267.0
2024-05-06 13:50:00,166.9,167.12,166.89,167.08,120283.0,165.8978,166.1165,165.8879,166.0767,120283.0
2024-05-06 14:00:00,167.09,167.21,167.05,167.2,129566.0,166.0867,166.2059,166.0469,166.196,129566.0
2024-05-06 14:10:00,167.21,167.34,167.16,167.34,123371.0,166.2059,166.3352,166.1562,166.3352,123371.0
2024-05-06 14:20:00,167.34,167.49,167.25,167.4,238001.0,166.3352,166.4843,166.2457,166.3948,238001.0
2024-05-06 14:30:00,167.4,167.44,167.23,167.25,161101.0,166.3948,166.4346,166.2258,166.2457,161101.0
2024-05-06 14:40:00,167.26,167.43,167.2,167.35,136358.0,166.2556,166.4246,166.196,166.3451,136358.0
2024-05-06 14:50:00,167.34,167.55,167.3,167.46,165314.0,166.3352,166.5439,166.2954,166.4544,165314.0
2024-05-06 15:00:00,167.46,167.47,167.22,167.25,234736.0,166.4544,166.4644,166.2159,166.2457,234736.0
2024-05-06 15:10:00,167.25,167.26,166.92,167.06,387504.0,166.2457,166.2556,165.9177,166.0568,387504.0
2024-05-06 15:20:00,167.06,167.16,166.97,167.0,230132.0,166.0568,166.1562,165.9674,165.9972,230132.0
2024-05-06 15:30:00,167.0,167.1,166.81,167.02,278609.0,165.9972,166.0966,165.8084,166.0171,278609.0
2024-05-06 15:40:00,167.01,167.45,166.95,167.44,287579.0,166.0072,166.4445,165.9475,166.4346,287579.0
2024-05-06 15:50:00,167.44,168.14,167.29,168.11,1427983.0,166.4346,167.1304,166.2855,167.1005,1427983.0
2024-05-07 09:30:00,168.4,171.08,168.39,169.67,2419248.0,167.3888,170.0527,167.3789,168.6512,2419248.0
2024-05-07 09:40:00,169.67,171.09,169.26,170.77,1231845.0,168.6512,170.0627,168.2436,169.7446,1231845.0
2024-05-07 09:50:00,170.77,170.99,169.71,170.12,971334.0,169.7446,169.9633,168.6909,169.0985,971334.0
2024-05-07 10:00:00,170.13,170.45,169.66,169.87,614836.0,169.1084,169.4265,168.6412,168.85,614836.0
2024-05-07 10:10:00,169.89,170.48,169.82,170.39,330761.0,168.8699,169.4563,168.8003,169.3669,330761.0
2024-05-07 10:20:00,170.4,170.61,169.9,170.05,402435.0,169.3768,169.5855,168.8798,169.0289,402435.0
2024-05-07 10:30:00,170.03,170.28,169.76,170.11,306364.0,169.009,169.2575,168.7406,169.0885,306364.0
2024-05-07 10:40:00,170.12,170.5,170.01,170.45,301607.0,169.0985,169.4762,168.9891,169.4265,301607.0
2024-05-07 10:50:00,170.44,170.76,170.42,170.71,291128.0,169.4166,169.7346,169.3967,169.6849,291128.0
2024-05-07 11:00:00,170.72,170.99,170.64,170.99,430250.0,169.6949,169.9633,169.6154,169.9633,430250.0
2024-05-07 11:10:00,170.99,171.04,170.75,170.92,362300.0,169.9633,170.013,169.7247,169.8937,362300.0
2024-05-07 11:20:00,170.9,170.96,170.51,170.68,330788.0,169.8738,169.9334,169.4861,169.6551,330788.0
2024-05-07 11:30:00,170.69,170.83,170.52,170.53,180166.0,169.6651,169.8042,169.4961,169.506,180166.0
2024-05-07 11:40:00,170.54,170.97,170.54,170.86,203265.0,169.516,169.9434,169.516,169.834,203265.0
2024-05-07 11:50:00,170.87,170.97,170.79,170.9,140136.0,169.844,169.9434,169.7645,169.8738,140136.0
2024-05-07 12:00:00,170.91,171.2,170.86,171.15,567848.0,169.8837,170.172,169.834,170.1223,567848.0
2024-05-07 12:10:00,171.15,171.27,171.04,171.11,428739.0,170.1223,170.2416,170.013,170.0825,428739.0
2024-05-07 12:20:00,171.12,171.43,171.07,171.42,443848.0,170.0925,170.4006,170.0428,170.3907,443848.0
2024-05-07 12:30:00,171.42,171.64,171.3,171.56,730960.0,170.3907,170.6093,170.2714,170.5298,730960.0
2024-05-07 12:40:00,171.56,171.76,171.4,171.53,470568.0,170.5298,170.7286,170.3708,170.5,470568.0
2024-05-07 12:50:00,171.52,171.54,171.14,171.26,323946.0,170.4901,170.5099,170.1124,170.2316,323946.0
2024-05-07 13:00:00,171.27,171.41,171.05,171.19,235099.0,170.2416,170.3807,170.0229,170.1621,235099.0
2024-05-07 13:10:00,171.19,171.27,171.02,171.18,264425.0,170.1621,170.2416,169.9931,170.1521,264425.0
2024-05-07 13:20:00,171.18,171.3,171.14,171.19,186965.0,170.1521,170.2714,170.1124,170.1621,186965.0
2024-05-07 13:30:00,171.19,171.34,171.02,171.13,231832.0,170.1621,170.3111,169.9931,170.1024,231832.0
2024-05-07 13:40:00,171.12,171.14,170.69,170.73,209250.0,170.0925,170.1124,169.6651,169.7048,209250.0
2024-05-07 13:50:00,170.72,170.88,170.67,170.79,179095.0,169.6949,169.8539,169.6452,169.7645,179095.0
2024-05-07 14:00:00,170.8,170.88,170.67,170.79,155693.0,169.7744,169.8539,169.6452,169.7645,155693.0
2024-05-07 14:10:00,170.79,170.92,170.69,170.69,169973.0,169.7645,169.8937,169.6651,169.6651,169973.0
2024-05-07 14:20:00,170.69,170.8,170.58,170.69,194947.0,169.6651,169.7744,169.5557,169.6651,194947.0
2024-05-07 14:30:00,170.69,170.79,170.46,170.71,259645.0,169.6651,169.7645,169.4364,169.6849,259645.0
2024-05-07 14:40:00,170.71,170.84,170.67,170.74,172393.0,169.6849,169.8142,169.6452,169.7148,172393.0
2024-05-07 14:50:00,170.74,170.92,170.72,170.9,184537.0,169.7148,169.8937,169.6949,169.8738,184537.0
2024-05-07 15:00:00,170.9,170.94,170.67,170.73,170869.0,169.8738,169.9136,169.6452,169.7048,170869.0
2024-05-07 15:10:00,170.72,170.84,170.55,170.67,398070.0,169.6949,169.8142,169.5259,169.6452,398070.0
2024-05-07 15:20:00,170.67,170.79,170.56,170.68,249115.0,169.6452,169.7645,169.5358,169.6551,249115.0
2024-05-07 15:30:00,170.67,170.79,170.43,170.74,350896.0,169.6452,169.7645,169.4066,169.7148,350896.0
2024-05-07 15:40:00,170.75,171.1,170.73,171.09,492144.0,169.7247,170.0726,169.7048,170.0627,492144.0
2024-05-07 15:50:00,171.1,171.42,171.04,171.28,1389229.0,170.0726,170.3907,170.013,170.2515,1389229.0
2024-05-08 09:30:00,168.94,169.76,168.73,169.21,1277888.0,167.9256,168.7406,167.7168,168.1939,1277888.0
2024-05-08 09:40:00,169.22,169.69,169.11,169.58,649046.0,168.2039,168.6711,168.0945,168.5617,649046.0
2024-05-08 09:50:00,169.56,169.78,169.2,169.76,578574.0,168.5418,168.7605,168.184,168.7406,578574.0
2024-05-08 10:00:00,169.79,169.84,169.45,169.65,357316.0,168.7705,168.8202,168.4325,168.6313,357316.0
2024-05-08 10:10:00,169.66,170.0,169.6,169.81,398555.0,168.6412,168.9792,168.5816,168.7903,398555.0
2024-05-08 10:20:00,169.78,170.15,169.75,170.0,294824.0,168.7605,169.1283,168.7307,168.9792,294824.0
2024-05-08 10:30:00,169.99,170.1,169.71,169.85,253377.0,168.9693,169.0786,168.6909,168.8301,253377.0
2024-05-08 10:40:00,169.84,169.99,169.78,169.99,341934.0,168.8202,168.9693,168.7605,168.9693,341934.0
2024-05-08 10:50:00,169.98,170.05,169.62,169.73,307041.0,168.9593,169.0289,168.6015,168.7108,307041.0
2024-05-08 11:00:00,169.72,170.13,169.72,169.81,286801.0,168.7009,169.1084,168.7009,168.7903,286801.0
2024-05-08 11:10:00,169.81,169.99,169.72,169.95,209730.0,168.7903,168.9693,168.7009,168.9295,209730.0
2024-05-08 11:20:00,169.95,170.08,169.87,170.01,153148.0,168.9295,169.0587,168.85,168.9891,153148.0
2024-05-08 11:30:00,170.01,170.04,169.74,169.74,151012.0,168.9891,169.019,168.7208,168.7208,151012.0
2024-05-08 11:40:00,169.75,169.81,169.42,169.58,201071.0,168.7307,168.7903,168.4027,168.5617,201071.0
2024-05-08 11:50:00,169.58,169.82,169.57,169.78,120163.0,168.5617,168.8003,168.5518,168.7605,120163.0
2024-05-08 12:00:00,169.76,169.95,169.7,169.84,132705.0,168.7406,168.9295,168.681,168.8202,132705.0
2024-05-08 12:10:00,169.84,170.09,169.84,169.92,194185.0,168.8202,169.0687,168.8202,168.8997,194185.0
2024-05-08 12:20:00,169.92,170.08,169.89,169.89,182999.0,168.8997,169.0587,168.8699,168.8699,182999.0
2024-05-08 12:30:00,169.89,169.93,169.52,169.6,265245.0,168.8699,168.9096,168.5021,168.5816,265245.0
2024-05-08 12:40:00,169.61,169.8,169.52,169.58,148573.0,168.5915,168.7804,168.5021,168.5617,148573.0
2024-05-08 12:50:00,169.59,169.6,169.42,169.49,144727.0,168.5717,168.5816,168.4027,168.4723,144727.0
2024-05-08 13:00:00,169.51,169.64,169.31,169.56,136065.0,168.4921,168.6214,168.2933,168.5418,136065.0
2024-05-08 13:10:00,169.56,169.57,169.39,169.4,92769.0,168.5418,168.5518,168.3729,168.3828,92769.0
2024-05-08 13:20:00,169.39,169.39,169.21,169.33,118738.0,168.3729,168.3729,168.1939,168.3132,118738.0
2024-05-08 13:30:00,169.31,169.44,169.27,169.39,88973.0,168.2933,168.4226,168.2536,168.3729,88973.0
2024-05-08 13:40:00,169.38,169.64,169.35,169.54,102148.0,168.3629,168.6214,168.3331,168.522,102148.0
2024-05-08 13:50:00,169.53,169.74,169.53,169.7,115735.0,168.512,168.7208,168.512,168.681,115735.0
2024-05-08 14:00:00,169.71,169.87,169.68,169.85,160367.0,168.6909,168.85,168.6611,168.8301,160367.0
2024-05-08 14:10:00,169.84,169.91,169.76,169.78,188894.0,168.8202,168.8897,168.7406,168.7605,188894.0
2024-05-08 14:20:00,169.77,169.81,169.55,169.63,127039.0,168.7506,168.7903,168.5319,168.6114,127039.0
2024-05-08 14:30:00,169.63,169.78,169.57,169.65,136744.0,168.6114,168.7605,168.5518,168.6313,136744.0
2024-05-08 14:40:00,169.64,169.86,169.57,169.75,125949.0,168.6214,168.84,168.5518,168.7307,125949.0
2024-05-08 14:50:00,169.75,169.8,169.69,169.75,105320.0,168.7307,168.7804,168.6711,168.7307,105320.0
2024-05-08 15:00:00,169.74,169.77,169.56,169.59,148683.0,168.7208,168.7506,168.5418,168.5717,148683.0
2024-05-08 15:10:00,169.6,169.72,169.54,169.7,112276.0,168.5816,168.7009,168.522,168.681,112276.0
2024-05-08 15:20:00,169.69,169.75,169.62,169.66,141462.0,168.6711,168.7307,168.6015,168.6412,141462.0
2024-05-08 15:30:00,169.66,169.73,169.59,169.64,187503.0,168.6412,168.7108,168.5717,168.6214,187503.0
2024-05-08 15:40:00,169.63,169.72,169.56,169.68,269880.0,168.6114,168.7009,168.5418,168.6611,269880.0
2024-05-08 15:50:00,169.68,169.81,169.27,169.35,914299.0,168.6611,168.7903,168.2536,168.3331,914299.0
2024-05-09 09:30:00,169.39,170.69,169.31,169.53,655017.0,168.3729,169.6651,168.2933,168.512,655017.0
2024-05-09 09:40:00,169.56,169.59,168.63,168.75,622695.0,168.5418,168.5717,167.6174,167.7367,622695.0
2024-05-09 09:50:00,168.75,169.06,168.65,168.81,393290.0,167.7367,168.0448,167.6373,167.7963,393290.0
2024-05-09 10:00:00,168.81,168.93,168.4,168.52,368020.0,167.7963,167.9156,167.3888,167.5081,368020.0
2024-05-09 10:10:00,168.52,168.77,168.18,168.24,395204.0,167.5081,167.7566,167.1701,167.2298,395204.0
2024-05-09 10:20:00,168.24,168.54,168.22,168.43,365706.0,167.2298,167.528,167.2099,167.4186,365706.0
2024-05-09 10:30:00,168.44,168.85,168.27,168.8,332948.0,167.4286,167.8361,167.2596,167.7864,332948.0
2024-05-09 10:40:00,168.8,168.91,168.55,168.75,343635.0,167.7864,167.8957,167.5379,167.7367,343635.0
2024-05-09 10:50:00,168.75,169.15,168.74,169.03,332204.0,167.7367,168.1343,167.7268,168.015,332204.0
2024-05-09 11:00:00,169.03,169.21,169.02,169.11,205290.0,168.015,168.1939,168.0051,168.0945,205290.0
2024-05-09 11:10:00,169.12,169.15,168.92,169.07,238313.0,168.1045,168.1343,167.9057,168.0548,238313.0
2024-05-09 11:20:00,169.08,169.26,169.04,169.26,151463.0,168.0647,168.2436,168.025,168.2436,151463.0
2024-05-09 11:30:00,169.26,169.39,169.13,169.26,206450.0,168.2436,168.3729,168.1144,168.2436,206450.0
2024-05-09 11:40:00,169.27,169.27,169.05,169.09,151402.0,168.2536,168.2536,168.0349,168.0747,151402.0
2024-05-09 11:50:00,169.08,169.12,168.89,168.98,130171.0,168.0647,168.1045,167.8759,167.9653,130171.0
2024-05-09 12:00:00,168.98,169.01,168.87,168.99,128664.0,167.9653,167.9951,167.856,167.9753,128664.0
2024-05-09 12:10:00,168.99,169.07,168.93,169.0,98595.0,167.9753,168.0548,167.9156,167.9852,98595.0
2024-05-09 12:20:00,169.0,169.19,168.94,169.16,150378.0,167.9852,168.1741,167.9256,168.1442,150378.0
2024-05-09 12:30:00,169.15,169.35,169.01,169.28,131007.0,168.1343,168.3331,167.9951,168.2635,131007.0
2024-05-09 12:40:00,169.28,169.3,169.14,169.19,112714.0,168.2635,168.2834,168.1244,168.1741,112714.0
2024-05-09 12:50:00,169.19,169.26,169.14,169.24,84299.0,168.1741,168.2436,168.1244,168.2238,84299.0
2024-05-09 13:00:00,169.25,169.37,169.13,169.27,171032.0,168.2337,168.353,168.1144,168.2536,171032.0
2024-05-09 13:10:00,169.27,169.41,169.23,169.33,118384.0,168.2536,168.3927,168.2138,168.3132,118384.0
2024-05-09 13:20:00,169.32,169.33,169.01,169.29,218784.0,168.3033,168.3132,167.9951,168.2735,218784.0
2024-05-09 13:30:00,169.29,169.33,169.18,169.22,122803.0,168.2735,168.3132,168.1641,168.2039,122803.0
2024-05-09 13:40:00,169.21,169.24,169.01,169.08,138356.0,168.1939,168.2238,167.9951,168.0647,138356.0
2024-05-09 13:50:00,169.09,169.19,169.01,169.03,122080.0,168.0747,168.1741,167.9951,168.015,122080.0
2024-05-09 14:00:00,169.03,169.15,168.93,169.12,122319.0,168.015,168.1343,167.9156,168.1045,122319.0
2024-05-09 14:10:00,169.12,169.2,169.1,169.15,116093.0,168.1045,168.184,168.0846,168.1343,116093.0
2024-05-09 14:20:00,169.15,169.18,168.91,169.14,162916.0,168.1343,168.1641,167.8957,168.1244,162916.0
2024-05-09 14:30:00,169.13,169.27,169.08,169.24,106121.0,168.1144,168.2536,168.0647,168.2238,106121.0
2024-05-09 14:40:00,169.25,169.35,169.21,169.31,82068.0,168.2337,168.3331,168.1939,168.2933,82068.0
2024-05-09 14:50:00,169.31,169.5,169.3,169.42,121555.0,168.2933,168.4822,168.2834,168.4027,121555.0
2024-05-09 15:00:00,169.42,169.48,169.3,169.44,151884.0,168.4027,168.4623,168.2834,168.4226,151884.0
2024-05-09 15:10:00,169.43,169.59,169.37,169.58,216403.0,168.4126,168.5717,168.353,168.5617,216403.0
2024-05-09 15:20:00,169.58,169.62,169.41,169.45,183933.0,168.5617,168.6015,168.3927,168.4325,183933.0
2024-05-09 15:30:00,169.45,169.62,169.39,169.53,223378.0,168.4325,168.6015,168.3729,168.512,223378.0
2024-05-09 15:40:00,169.54,169.61,169.44,169.53,286745.0,168.522,168.5915,168.4226,168.512,286745.0
2024-05-09 15:50:00,169.54,170.0,169.54,169.96,1141825.0,168.522,168.9792,168.522,168.9394,1141825.0
2024-05-10 09:30:00,167.99,168.52,167.15,167.52,1672316.0,166.9813,167.5081,166.1463,166.5141,1672316.0
2024-05-10 09:40:00,167.5,168.21,167.47,168.13,1001198.0,166.4942,167.1999,166.4644,167.1204,1001198.0
2024-05-10 09:50:00,168.14,168.17,167.83,168.14,455583.0,167.1304,167.1602,166.8222,167.1304,455583.0
2024-05-10 10:00:00,168.13,168.69,167.8,168.51,776024.0,167.1204,167.6771,166.7924,167.4981,776024.0
2024-05-10 10:10:00,168.5,168.55,168.1,168.14,343173.0,167.4882,167.5379,167.0906,167.1304,343173.0
2024-05-10 10:20:00,168.13,168.44,167.95,168.09,306420.0,167.1204,167.4286,166.9415,167.0807,306420.0
2024-05-10 10:30:00,168.1,168.35,167.78,167.87,511976.0,167.0906,167.3391,166.7725,166.862,511976.0
2024-05-10 10:40:00,167.85,168.26,167.81,168.0,307799.0,166.8421,167.2496,166.8023,166.9912,307799.0
2024-05-10 10:50:00,168.0,168.11,167.54,167.75,456834.0,166.9912,167.1005,166.534,166.7427,456834.0
2024-05-10 11:00:00,167.75,168.0,167.65,167.98,271937.0,166.7427,166.9912,166.6433,166.9713,271937.0
2024-05-10 11:10:00,167.97,168.11,167.91,168.02,287283.0,166.9614,167.1005,166.9017,167.0111,287283.0
2024-05-10 11:20:00,168.01,168.21,167.87,168.21,293860.0,167.0011,167.1999,166.862,167.1999,293860.0
2024-05-10 11:30:00,168.21,168.23,167.62,167.63,244323.0,167.1999,167.2198,166.6135,166.6234,244323.0
2024-05-10 11:40:00,167.61,167.7,167.36,167.69,315021.0,166.6035,166.693,166.355,166.6831,315021.0
2024-05-10 11:50:00,167.69,167.86,167.62,167.78,232703.0,166.6831,166.852,166.6135,166.7725,232703.0
2024-05-10 12:00:00,167.79,167.8,167.52,167.72,197683.0,166.7825,166.7924,166.5141,166.7129,197683.0
2024-05-10 12:10:00,167.71,167.94,167.63,167.77,213033.0,166.7029,166.9316,166.6234,166.7626,213033.0
2024-05-10 12:20:00,167.77,167.88,167.68,167.84,131396.0,166.7626,166.8719,166.6731,166.8322,131396.0
2024-05-10 12:30:00,167.84,167.88,167.64,167.65,117239.0,166.8322,166.8719,166.6334,166.6433,117239.0
2024-05-10 12:40:00,167.64,167.71,167.47,167.69,144565.0,166.6334,166.7029,166.4644,166.6831,144565.0
2024-05-10 12:50:00,167.68,167.82,167.57,167.65,109056.0,166.6731,166.8123,166.5638,166.6433,109056.0
2024-05-10 13:00:00,167.65,167.67,167.3,167.38,284935.0,166.6433,166.6632,166.2954,166.3749,284935.0
2024-05-10 13:10:00,167.35,167.45,167.21,167.33,175665.0,166.3451,166.4445,166.2059,166.3252,175665.0
2024-05-10 13:20:00,167.33,167.45,166.93,166.99,297946.0,166.3252,166.4445,165.9276,165.9873,297946.0
2024-05-10 13:30:00,167.0,167.02,166.68,166.76,352985.0,165.9972,166.0171,165.6791,165.7587,352985.0
2024-05-10 13:40:00,166.76,167.09,166.19,167.06,779490.0,165.7587,166.0867,165.1921,166.0568,779490.0
2024-05-10 13:50:00,167.05,169.85,167.04,168.88,3799178.0,166.0469,168.8301,166.037,167.8659,3799178.0
2024-05-10 14:00:00,168.88,169.35,168.72,169.14,960762.0,167.8659,168.3331,167.7069,168.1244,960762.0
2024-05-10 14:10:00,169.14,169.15,168.5,168.56,662836.0,168.1244,168.1343,167.4882,167.5478,662836.0
2024-05-10 14:20:00,168.55,168.63,168.34,168.53,671902.0,167.5379,167.6174,167.3292,167.518,671902.0
2024-05-10 14:30:00,168.54,168.55,168.2,168.52,397145.0,167.528,167.5379,167.19,167.5081,397145.0
2024-05-10 14:40:00,168.52,168.62,168.32,168.42,285460.0,167.5081,167.6075,167.3093,167.4087,285460.0
2024-05-10 14:50:00,168.43,168.88,168.42,168.87,321897.0,167.4186,167.8659,167.4087,167.856,321897.0
2024-05-10 15:00:00,168.88,168.97,168.68,168.7,368383.0,167.8659,167.9554,167.6671,167.687,368383.0
2024-05-10 15:10:00,168.71,168.84,168.57,168.76,331762.0,167.6969,167.8262,167.5578,167.7466,331762.0
2024-05-10 15:20:00,168.77,168.96,168.64,168.86,347535.0,167.7566,167.9454,167.6274,167.846,347535.0
2024-05-10 15:30:00,168.87,168.9,168.58,168.61,352055.0,167.856,167.8858,167.5677,167.5975,352055.0
2024-05-10 15:40:00,168.61,168.63,168.38,168.52,447589.0,167.5975,167.6174,167.3689,167.5081,447589.0
2024-05-10 15:50:00,168.53,168.83,168.53,168.62,1260820.0,167.518,167.8162,167.518,167.6075,1260820.0
2024-05-13 09:30:00,164.26,166.0,164.0,165.33,2940385.0,163.2737,165.0032,163.0152,164.3372,2940385.0
2024-05-13 09:40:00,165.33,165.6,164.78,164.85,1091183.0,164.3372,164.6056,163.7905,163.8601,1091183.0
2024-05-13 09:50:00,164.84,165.04,164.41,164.63,765485.0,163.8502,164.049,163.4228,163.6414,765485.0
2024-05-13 10:00:00,164.63,165.25,164.39,165.01,561392.0,163.6414,164.2577,163.4029,164.0192,561392.0
2024-05-13 10:10:00,165.01,165.31,164.84,164.91,635398.0,164.0192,164.3174,163.8502,163.9198,635398.0
2024-05-13 10:20:00,164.9,165.08,164.72,165.01,442482.0,163.9098,164.0887,163.7309,164.0192,442482.0
2024-05-13 10:30:00,165.0,165.25,164.7,165.05,532772.0,164.0092,164.2577,163.711,164.0589,532772.0
2024-05-13 10:40:00,165.04,165.23,164.89,165.13,399308.0,164.049,164.2378,163.8999,164.1384,399308.0
2024-05-13 10:50:00,165.14,165.74,165.02,165.61,432982.0,164.1484,164.7448,164.0291,164.6156,432982.0
2024-05-13 11:00:00,165.62,166.11,165.57,165.83,414375.0,164.6255,165.1126,164.5758,164.8342,414375.0
2024-05-13 11:10:00,165.83,166.18,165.82,165.93,370582.0,164.8342,165.1821,164.8243,164.9336,370582.0
2024-05-13 11:20:00,165.93,166.11,165.7,166.04,255564.0,164.9336,165.1126,164.705,165.043,255564.0
2024-05-13 11:30:00,166.03,166.04,165.88,166.03,213271.0,165.033,165.043,164.8839,165.033,213271.0
2024-05-13 11:40:00,166.02,166.11,165.95,165.99,282086.0,165.0231,165.1126,164.9535,164.9933,282086.0
2024-05-13 11:50:00,166.0,166.21,165.91,166.03,243757.0,165.0032,165.212,164.9138,165.033,243757.0
2024-05-13 12:00:00,166.03,166.4,166.02,166.29,345089.0,165.033,165.4008,165.0231,165.2915,345089.0
2024-05-13 12:10:00,166.3,166.38,165.83,165.9,308756.0,165.3014,165.3809,164.8342,164.9038,308756.0
2024-05-13 12:20:00,165.91,166.15,165.82,166.11,209144.0,164.9138,165.1523,164.8243,165.1126,209144.0
2024-05-13 12:30:00,166.11,166.32,166.06,166.25,197390.0,165.1126,165.3213,165.0629,165.2517,197390.0
2024-05-13 12:40:00,166.25,166.36,166.09,166.33,164221.0,165.2517,165.3611,165.0927,165.3312,164221.0
2024-05-13 12:50:00,166.33,166.49,166.19,166.2,236229.0,165.3312,165.4903,165.1921,165.202,236229.0
2024-05-13 13:00:00,166.2,166.94,166.12,166.29,731986.0,165.202,165.9376,165.1225,165.2915,731986.0
2024-05-13 13:10:00,166.27,167.84,166.13,167.8,857670.0,165.2716,166.8322,165.1324,166.7924,857670.0
2024-05-13 13:20:00,167.83,168.75,167.75,168.58,1124332.0,166.8222,167.7367,166.7427,167.5677,1124332.0
2024-05-13 13:30:00,168.58,168.66,167.75,167.82,594493.0,167.5677,167.6472,166.7427,166.8123,594493.0
2024-05-13 13:40:00,167.83,167.85,167.42,167.61,390144.0,166.8222,166.8421,166.4147,166.6035,390144.0
2024-05-13 13:50:00,167.62,167.64,167.44,167.56,233602.0,166.6135,166.6334,166.4346,166.5538,233602.0
2024-05-13 14:00:00,167.56,167.93,167.51,167.87,377746.0,166.5538,166.9216,166.5041,166.862,377746.0
2024-05-13 14:10:00,167.87,168.07,167.81,167.96,275572.0,166.862,167.0608,166.8023,166.9514,275572.0
2024-05-13 14:20:00,167.96,168.0,167.83,167.87,145319.0,166.9514,166.9912,166.8222,166.862,145319.0
2024-05-13 14:30:00,167.87,167.93,167.69,167.86,144666.0,166.862,166.9216,166.6831,166.852,144666.0
2024-05-13 14:40:00,167.85,168.1,167.8,167.97,208811.0,166.8421,167.0906,166.7924,166.9614,208811.0
2024-05-13 14:50:00,167.97,167.98,167.75,167.93,224441.0,166.9614,166.9713,166.7427,166.9216,224441.0
2024-05-13 15:00:00,167.92,168.02,167.86,167.96,204783.0,166.9117,167.0111,166.852,166.9514,204783.0
2024-05-13 15:10:00,167.96,168.26,167.9,168.23,272007.0,166.9514,167.2496,166.8918,167.2198,272007.0
2024-05-13 15:20:00,168.24,168.39,168.08,168.28,339181.0,167.2298,167.3789,167.0707,167.2695,339181.0
2024-05-13 15:30:00,168.28,168.54,168.18,168.43,463589.0,167.2695,167.528,167.1701,167.4186,463589.0
2024-05-13 15:40:00,168.42,168.71,168.36,168.64,402456.0,167.4087,167.6969,167.349,167.6274,402456.0
2024-05-13 15:50:00,168.64,169.28,168.63,169.18,1711211.0,167.6274,168.2635,167.6174,168.1641,1711211.0
2024-05-14 09:30:00,169.81,170.52,169.19,169.43,1194262.0,168.7903,169.4961,168.1741,168.4126,1194262.0
2024-05-14 09:40:00,169.45,169.75,169.2,169.5,367364.0,168.4325,168.7307,168.184,168.4822,367364.0
2024-05-14 09:50:00,169.51,169.61,168.81,168.86,338228.0,168.4921,168.5915,167.7963,167.846,338228.0
2024-05-14 10:00:00,168.84,169.56,168.8,169.46,353700.0,167.8262,168.5418,167.7864,168.4424,353700.0
2024-05-14 10:10:00,169.46,169.5,169.06,169.42,250470.0,168.4424,168.4822,168.0448,168.4027,250470.0
2024-05-14 10:20:00,169.41,169.97,169.3,169.87,316949.0,168.3927,168.9494,168.2834,168.85,316949.0
2024-05-14 10:30:00,169.87,170.18,169.38,169.56,390691.0,168.85,169.1581,168.3629,168.5418,390691.0
2024-05-14 10:40:00,169.56,169.8,169.34,169.76,301827.0,168.5418,168.7804,168.3232,168.7406,301827.0
2024-05-14 10:50:00,169.74,169.92,169.64,169.92,251365.0,168.7208,168.8997,168.6214,168.8997,251365.0
2024-05-14 11:00:00,169.92,170.14,169.7,169.87,257642.0,168.8997,169.1184,168.681,168.85,257642.0
2024-05-14 11:10:00,169.87,170.0,169.75,169.81,206497.0,168.85,168.9792,168.7307,168.7903,206497.0
2024-05-14 11:20:00,169.81,169.88,169.58,169.75,242741.0,168.7903,168.8599,168.5617,168.7307,242741.0
2024-05-14 11:30:00,169.75,169.75,169.23,169.34,251623.0,168.7307,168.7307,168.2138,168.3232,251623.0
2024-05-14 11:40:00,169.34,169.44,169.09,169.3,259962.0,168.3232,168.4226,168.0747,168.2834,259962.0
2024-05-14 11:50:00,169.28,169.57,169.21,169.48,176297.0,168.2635,168.5518,168.1939,168.4623,176297.0
2024-05-14 12:00:00,169.49,169.52,169.19,169.22,169423.0,168.4723,168.5021,168.1741,168.2039,169423.0
2024-05-14 12:10:00,169.23,169.31,169.03,169.25,217245.0,168.2138,168.2933,168.015,168.2337,217245.0
2024-05-14 12:20:00,169.25,169.35,169.03,169.15,243569.0,168.2337,168.3331,168.015,168.1343,243569.0
2024-05-14 12:30:00,169.17,169.24,169.06,169.19,187579.0,168.1542,168.2238,168.0448,168.1741,187579.0
2024-05-14 12:40:00,169.19,169.24,169.1,169.17,168263.0,168.1741,168.2238,168.0846,168.1542,168263.0
2024-05-14 12:50:00,169.17,169.34,169.13,169.27,215534.0,168.1542,168.3232,168.1144,168.2536,215534.0
2024-05-14 13:00:00,169.29,169.42,169.21,169.35,230542.0,168.2735,168.4027,168.1939,168.3331,230542.0
2024-05-14 13:10:00,169.33,169.66,169.33,169.59,405436.0,168.3132,168.6412,168.3132,168.5717,405436.0
2024-05-14 13:20:00,169.59,170.82,169.57,170.62,1075886.0,168.5717,169.7943,168.5518,169.5955,1075886.0
2024-05-14 13:30:00,170.62,171.25,170.44,170.58,1390536.0,169.5955,170.2217,169.4166,169.5557,1390536.0
2024-05-14 13:40:00,170.57,170.77,170.39,170.59,477223.0,169.5458,169.7446,169.3669,169.5657,477223.0
2024-05-14 13:50:00,170.57,170.7,170.13,170.3,502737.0,169.5458,169.675,169.1084,169.2774,502737.0
2024-05-14 14:00:00,170.3,170.3,169.95,170.09,420531.0,169.2774,169.2774,168.9295,169.0687,420531.0
2024-05-14 14:10:00,170.1,170.52,170.07,170.35,513146.0,169.0786,169.4961,169.0488,169.3271,513146.0
2024-05-14 14:20:00,170.34,170.62,170.3,170.47,291645.0,169.3172,169.5955,169.2774,169.4464,291645.0
2024-05-14 14:30:00,170.47,170.85,170.36,170.79,328449.0,169.4464,169.8241,169.337,169.7645,328449.0
2024-05-14 14:40:00,170.8,171.12,170.78,170.88,386517.0,169.7744,170.0925,169.7545,169.8539,386517.0
2024-05-14 14:50:00,170.89,171.06,170.68,170.82,288377.0,169.8639,170.0328,169.6551,169.7943,288377.0
2024-05-14 15:00:00,170.83,170.93,170.61,170.76,244333.0,169.8042,169.9036,169.5855,169.7346,244333.0
2024-05-14 15:10:00,170.76,170.92,170.68,170.84,212408.0,169.7346,169.8937,169.6551,169.8142,212408.0
2024-05-14 15:20:00,170.84,171.03,170.82,170.93,297871.0,169.8142,170.003,169.7943,169.9036,297871.0
2024-05-14 15:30:00,170.93,170.97,170.76,170.87,371199.0,169.9036,169.9434,169.7346,169.844,371199.0
2024-05-14 15:40:00,170.85,170.95,170.27,170.32,516439.0,169.8241,169.9235,169.2476,169.2973,516439.0
2024-05-14 15:50:00,170.33,170.47,170.04,170.28,1332924.0,169.3072,169.4464,169.019,169.2575,1332924.0
2024-05-15 09:30:00,170.63,172.3,170.61,172.29,1400862.0,169.6054,171.2654,169.5855,171.2554,1400862.0
2024-05-15 09:40:00,172.28,172.55,171.29,171.38,879872.0,171.2455,171.5139,170.2614,170.3509,879872.0
2024-05-15 09:50:00,171.4,171.43,170.7,171.26,526571.0,170.3708,170.4006,169.675,170.2316,526571.0
2024-05-15 10:00:00,171.15,171.85,171.12,171.66,658571.0,170.1223,170.8181,170.0925,170.6292,658571.0
2024-05-15 10:10:00,171.66,171.79,171.45,171.5,332867.0,170.6292,170.7584,170.4205,170.4702,332867.0
2024-05-15 10:20:00,171.51,171.71,171.39,171.62,287055.0,170.4801,170.6789,170.3608,170.5895,287055.0
2024-05-15 10:30:00,171.62,171.93,171.44,171.82,286198.0,170.5895,170.8976,170.4105,170.7883,286198.0
2024-05-15 10:40:00,171.81,171.88,171.59,171.83,255397.0,170.7783,170.8479,170.5596,170.7982,255397.0
2024-05-15 10:50:00,171.84,171.85,171.6,171.81,221523.0,170.8081,170.8181,170.5696,170.7783,221523.0
2024-05-15 11:00:00,171.8,171.88,171.62,171.75,194064.0,170.7684,170.8479,170.5895,170.7187,194064.0
2024-05-15 11:10:00,171.76,171.77,171.33,171.46,223968.0,170.7286,170.7386,170.3012,170.4304,223968.0
2024-05-15 11:20:00,171.45,171.49,171.21,171.3,234003.0,170.4205,170.4602,170.1819,170.2714,234003.0
2024-05-15 11:30:00,171.32,171.34,171.09,171.19,236841.0,170.2913,170.3111,170.0627,170.1621,236841.0
2024-05-15 11:40:00,171.19,171.5,171.17,171.31,276933.0,170.1621,170.4702,170.1422,170.2813,276933.0
2024-05-15 11:50:00,171.3,171.4,171.16,171.24,294385.0,170.2714,170.3708,170.1322,170.2118,294385.0
2024-05-15 12:00:00,171.24,171.25,170.99,171.07,193521.0,170.2118,170.2217,169.9633,170.0428,193521.0
2024-05-15 12:10:00,171.06,171.18,170.92,171.0,188435.0,170.0328,170.1521,169.8937,169.9732,188435.0
2024-05-15 12:20:00,171.0,171.12,170.84,171.07,267717.0,169.9732,170.0925,169.8142,170.0428,267717.0
2024-05-15 12:30:00,171.09,171.16,170.95,170.96,183368.0,170.0627,170.1322,169.9235,169.9334,183368.0
2024-05-15 12:40:00,170.96,170.99,170.51,170.56,373230.0,169.9334,169.9633,169.4861,169.5358,373230.0
2024-05-15 12:50:00,170.57,170.93,170.57,170.82,276440.0,169.5458,169.9036,169.5458,169.7943,276440.0
2024-05-15 13:00:00,170.83,171.27,170.68,171.23,394387.0,169.8042,170.2416,169.6551,170.2018,394387.0
2024-05-15 13:10:00,171.23,171.41,171.08,171.25,313853.0,170.2018,170.3807,170.0527,170.2217,313853.0
2024-05-15 13:20:00,171.26,171.56,171.21,171.53,225749.0,170.2316,170.5298,170.1819,170.5,225749.0
2024-05-15 13:30:00,171.53,171.59,171.37,171.5,267964.0,170.5,170.5596,170.341,170.4702,267964.0
2024-05-15 13:40:00,171.51,171.67,171.48,171.62,218774.0,170.4801,170.6392,170.4503,170.5895,218774.0
2024-05-15 13:50:00,171.61,172.05,171.58,172.0,414444.0,170.5795,171.0169,170.5497,170.9672,414444.0
2024-05-15 14:00:00,172.0,172.04,171.74,171.96,286571.0,170.9672,171.0069,170.7087,170.9274,286571.0
2024-05-15 14:10:00,171.97,172.14,171.89,172.02,298508.0,170.9374,171.1063,170.8578,170.9871,298508.0
2024-05-15 14:20:00,172.02,172.26,171.93,172.17,237303.0,170.9871,171.2256,170.8976,171.1362,237303.0
2024-05-15 14:30:00,172.18,172.24,172.04,172.21,242009.0,171.1461,171.2057,171.0069,171.1759,242009.0
2024-05-15 14:40:00,172.22,172.24,172.02,172.05,175858.0,171.1859,171.2057,170.9871,171.0169,175858.0
2024-05-15 14:50:00,172.04,172.2,172.03,172.12,311629.0,171.0069,171.166,170.997,171.0865,311629.0
2024-05-15 15:00:00,172.12,172.27,172.05,172.25,243340.0,171.0865,171.2356,171.0169,171.2157,243340.0
2024-05-15 15:10:00,172.25,172.43,172.18,172.36,314287.0,171.2157,171.3946,171.1461,171.325,314287.0
2024-05-15 15:20:00,172.36,172.47,172.26,172.35,261398.0,171.325,171.4344,171.2256,171.3151,261398.0
2024-05-15 15:30:00,172.34,172.37,172.14,172.26,313991.0,171.3051,171.335,171.1063,171.2256,313991.0
2024-05-15 15:40:00,172.26,172.39,172.25,172.35,406074.0,171.2256,171.3548,171.2157,171.3151,406074.0
2024-05-15 15:50:00,172.34,172.65,172.25,172.59,1582313.0,171.3051,171.6133,171.2157,171.5536,1582313.0
2024-05-16 09:30:00,173.29,173.59,172.69,173.56,968164.0,172.2494,172.5476,171.653,172.5178,968164.0
2024-05-16 09:40:00,173.57,173.71,173.32,173.57,735404.0,172.5278,172.6669,172.2793,172.5278,735404.0
2024-05-16 09:50:00,173.58,174.03,173.48,173.85,764800.0,172.5377,172.985,172.4383,172.8061,764800.0
2024-05-16 10:00:00,173.85,174.04,173.76,173.97,538565.0,172.8061,172.9949,172.7166,172.9254,538565.0
2024-05-16 10:10:00,173.97,174.23,173.9,174.06,508642.0,172.9254,173.1838,172.8558,173.0148,508642.0
2024-05-16 10:20:00,174.06,174.37,174.03,174.29,425215.0,173.0148,173.323,172.985,173.2434,425215.0
2024-05-16 10:30:00,174.29,174.59,174.29,174.4,379901.0,173.2434,173.5416,173.2434,173.3528,379901.0
2024-05-16 10:40:00,174.39,174.67,174.39,174.53,268368.0,173.3428,173.6212,173.3428,173.482,268368.0
2024-05-16 10:50:00,174.53,175.05,174.49,174.93,567975.0,173.482,173.9989,173.4422,173.8796,567975.0
2024-05-16 11:00:00,174.94,175.05,174.75,174.77,515498.0,173.8895,173.9989,173.7007,173.7206,515498.0
2024-05-16 11:10:00,174.75,174.8,174.52,174.52,523565.0,173.7007,173.7504,173.4721,173.4721,523565.0
2024-05-16 11:20:00,174.53,174.89,174.35,174.88,606555.0,173.482,173.8398,173.3031,173.8299,606555.0
2024-05-16 11:30:00,174.88,175.12,174.63,174.82,603598.0,173.8299,174.0685,173.5814,173.7703,603598.0
2024-05-16 11:40:00,174.82,175.1,174.57,174.64,376517.0,173.7703,174.0486,173.5218,173.5913,376517.0
2024-05-16 11:50:00,174.65,174.69,174.38,174.47,242600.0,173.6013,173.641,173.3329,173.4224,242600.0
2024-05-16 12:00:00,174.46,174.47,174.08,174.13,411113.0,173.4124,173.4224,173.0347,173.0844,411113.0
2024-05-16 12:10:00,174.13,174.2,173.84,173.99,322935.0,173.0844,173.154,172.7961,172.9452,322935.0
2024-05-16 12:20:00,173.98,174.09,173.86,174.03,200404.0,172.9353,173.0446,172.816,172.985,200404.0
2024-05-16 12:30:00,174.03,174.21,173.89,174.18,222359.0,172.985,173.1639,172.8458,173.1341,222359.0
2024-05-16 12:40:00,174.17,174.18,174.02,174.05,180181.0,173.1242,173.1341,172.9751,173.0049,180181.0
2024-05-16 12:50:00,174.05,174.21,174.01,174.2,152256.0,173.0049,173.1639,172.9651,173.154,152256.0
2024-05-16 13:00:00,174.2,174.3,174.05,174.24,230985.0,173.154,173.2534,173.0049,173.1937,230985.0
2024-05-16 13:10:00,174.23,174.24,174.03,174.08,185600.0,173.1838,173.1937,172.985,173.0347,185600.0
2024-05-16 13:20:00,174.08,174.1,173.59,173.72,406431.0,173.0347,173.0546,172.5476,172.6769,406431.0
2024-05-16 13:30:00,173.72,173.99,173.71,173.97,190170.0,172.6769,172.9452,172.6669,172.9254,190170.0
2024-05-16 13:40:00,173.97,174.08,173.95,174.04,142371.0,172.9254,173.0347,172.9055,172.9949,142371.0
2024-05-16 13:50:00,174.02,174.42,173.99,174.37,179730.0,172.9751,173.3727,172.9452,173.323,179730.0
2024-05-16 14:00:00,174.38,174.54,174.37,174.46,310388.0,173.3329,173.4919,173.323,173.4124,310388.0
2024-05-16 14:10:00,174.45,174.5,174.11,174.29,364849.0,173.4025,173.4522,173.0645,173.2434,364849.0
2024-05-16 14:20:00,174.3,174.63,174.26,174.57,335627.0,173.2534,173.5814,173.2136,173.5218,335627.0
2024-05-16 14:30:00,174.58,174.73,174.56,174.66,252678.0,173.5317,173.6808,173.5118,173.6112,252678.0
2024-05-16 14:40:00,174.66,174.81,174.56,174.6,259262.0,173.6112,173.7603,173.5118,173.5516,259262.0
2024-05-16 14:50:00,174.6,174.64,174.47,174.58,227069.0,173.5516,173.5913,173.4224,173.5317,227069.0
2024-05-16 15:00:00,174.58,174.59,174.25,174.34,266062.0,173.5317,173.5416,173.2037,173.2931,266062.0
2024-05-16 15:10:00,174.34,174.36,174.24,174.29,236402.0,173.2931,173.313,173.1937,173.2434,236402.0
2024-05-16 15:20:00,174.3,174.3,174.13,174.22,274455.0,173.2534,173.2534,173.0844,173.1739,274455.0
2024-05-16 15:30:00,174.21,174.28,173.92,174.04,327137.0,173.1639,173.2335,172.8757,172.9949,327137.0
2024-05-16 15:40:00,174.04,174.18,173.81,173.92,473189.0,172.9949,173.1341,172.7663,172.8757,473189.0
2024-05-16 15:50:00,173.94,174.59,173.94,174.16,1388212.0,172.8955,173.5416,172.8955,173.1142,1388212.0
2024-05-17 09:30:00,174.18,174.99,173.69,174.58,1752996.0,173.1341,173.9392,172.647,173.5317,1752996.0
2024-05-17 09:40:00,174.6,174.81,174.3,174.37,453002.0,173.5516,173.7603,173.2534,173.323,453002.0
2024-05-17 09:50:00,174.39,175.27,174.27,175.25,718936.0,173.3428,174.2176,173.2236,174.1977,718936.0
2024-05-17 10:00:00,175.22,175.51,175.0,175.31,562811.0,174.1679,174.4561,173.9492,174.2573,562811.0
2024-05-17 10:10:00,175.3,175.7,175.18,175.41,603615.0,174.2474,174.645,174.1281,174.3567,603615.0
2024-05-17 10:20:00,175.43,175.8,175.42,175.75,392062.0,174.3766,174.7444,174.3667,174.6947,392062.0
2024-05-17 10:30:00,175.75,176.09,175.54,175.96,626671.0,174.6947,175.0326,174.4859,174.9034,626671.0
2024-05-17 10:40:00,175.96,176.16,175.92,176.04,489741.0,174.9034,175.1022,174.8636,174.9829,489741.0
2024-05-17 10:50:00,176.02,176.05,175.58,175.69,300375.0,174.963,174.9929,174.5257,174.635,300375.0
2024-05-17 11:00:00,175.7,175.7,175.41,175.61,307118.0,174.645,174.645,174.3567,174.5555,307118.0
2024-05-17 11:10:00,175.6,175.73,175.45,175.59,226852.0,174.5456,174.6748,174.3965,174.5356,226852.0
2024-05-17 11:20:00,175.59,175.75,175.54,175.74,233565.0,174.5356,174.6947,174.4859,174.6847,233565.0
2024-05-17 11:30:00,175.74,175.75,175.42,175.55,229812.0,174.6847,174.6947,174.3667,174.4959,229812.0
2024-05-17 11:40:00,175.55,175.56,175.33,175.39,222149.0,174.4959,174.5058,174.2772,174.3368,222149.0
2024-05-17 11:50:00,175.42,175.74,175.4,175.72,216023.0,174.3667,174.6847,174.3468,174.6648,216023.0
2024-05-17 12:00:00,175.72,175.86,175.63,175.83,199852.0,174.6648,174.804,174.5754,174.7742,199852.0
2024-05-17 12:10:00,175.83,175.93,175.72,175.93,151179.0,174.7742,174.8736,174.6648,174.8736,151179.0
2024-05-17 12:20:00,175.93,175.93,175.7,175.72,256821.0,174.8736,174.8736,174.645,174.6648,256821.0
2024-05-17 12:30:00,175.72,175.96,175.63,175.95,158879.0,174.6648,174.9034,174.5754,174.8935,158879.0
2024-05-17 12:40:00,175.95,176.09,175.75,175.96,216464.0,174.8935,175.0326,174.6947,174.9034,216464.0
2024-05-17 12:50:00,175.96,176.09,175.93,175.99,196048.0,174.9034,175.0326,174.8736,174.9332,196048.0
2024-05-17 13:00:00,175.99,176.12,175.94,176.03,170980.0,174.9332,175.0624,174.8835,174.973,170980.0
2024-05-17 13:10:00,176.03,176.19,175.95,176.03,211332.0,174.973,175.132,174.8935,174.973,211332.0
2024-05-17 13:20:00,176.04,176.08,175.94,176.0,204840.0,174.9829,175.0227,174.8835,174.9432,204840.0
2024-05-17 13:30:00,176.0,176.12,175.88,175.96,129850.0,174.9432,175.0624,174.8239,174.9034,129850.0
2024-05-17 13:40:00,175.97,176.05,175.86,175.9,195419.0,174.9133,174.9929,174.804,174.8438,195419.0
2024-05-17 13:50:00,175.9,175.91,175.7,175.79,167072.0,174.8438,174.8537,174.645,174.7344,167072.0
2024-05-17 14:00:00,175.78,175.79,175.55,175.59,177933.0,174.7245,174.7344,174.4959,174.5356,177933.0
2024-05-17 14:10:00,175.59,175.62,175.33,175.37,258309.0,174.5356,174.5654,174.2772,174.317,258309.0
2024-05-17 14:20:00,175.37,175.47,175.14,175.44,238266.0,174.317,174.4164,174.0883,174.3865,238266.0
2024-05-17 14:30:00,175.44,175.68,175.44,175.66,186290.0,174.3865,174.6251,174.3865,174.6052,186290.0
2024-05-17 14:40:00,175.65,175.78,175.51,175.75,183779.0,174.5953,174.7245,174.4561,174.6947,183779.0
2024-05-17 14:50:00,175.75,176.09,175.74,176.03,244214.0,174.6947,175.0326,174.6847,174.973,244214.0
2024-05-17 15:00:00,176.04,176.11,175.98,176.01,295257.0,174.9829,175.0525,174.9233,174.9531,295257.0
2024-05-17 15:10:00,176.02,176.13,176.0,176.04,210364.0,174.963,175.0724,174.9432,174.9829,210364.0
2024-05-17 15:20:00,176.04,176.15,176.02,176.09,198547.0,174.9829,175.0923,174.963,175.0326,198547.0
2024-05-17 15:30:00,176.09,176.18,175.99,176.09,410130.0,175.0326,175.1221,174.9332,175.0326,410130.0
2024-05-17 15:40:00,176.09,176.18,176.06,176.09,484569.0,175.0326,175.1221,175.0028,175.0326,484569.0
2024-05-17 15:50:00,176.1,176.27,175.96,176.11,1346490.0,175.0426,175.2115,174.9034,175.0525,1346490.0
2024-05-20 09:30:00,176.41,177.86,176.08,177.73,1011358.0,175.3507,176.792,175.0227,176.6628,1011358.0
2024-05-20 09:40:00,177.73,178.39,177.11,177.94,878917.0,176.6628,177.3188,176.0465,176.8715,878917.0
2024-05-20 09:50:00,177.94,178.45,177.93,178.23,564035.0,176.8715,177.3785,176.8616,177.1598,564035.0
2024-05-20 10:00:00,178.25,178.57,178.07,178.27,493580.0,177.1797,177.4977,177.0007,177.1995,493580.0
2024-05-20 10:10:00,178.26,178.55,178.07,178.31,395812.0,177.1896,177.4779,177.0007,177.2393,395812.0
2024-05-20 10:20:00,178.3,178.77,178.23,178.3,398875.0,177.2294,177.6965,177.1598,177.2294,398875.0
2024-05-20 10:30:00,178.3,178.31,177.84,177.94,274792.0,177.2294,177.2393,176.7721,176.8715,274792.0
2024-05-20 10:40:00,177.95,178.23,177.69,177.77,300323.0,176.8815,177.1598,176.623,176.7025,300323.0
2024-05-20 10:50:00,177.77,177.8,177.3,177.37,370642.0,176.7025,176.7324,176.2354,176.3049,370642.0
2024-05-20 11:00:00,177.37,177.51,177.24,177.42,208351.0,176.3049,176.4441,176.1757,176.3546,208351.0
2024-05-20 11:10:00,177.4,177.57,177.11,177.18,235896.0,176.3348,176.5037,176.0465,176.1161,235896.0
2024-05-20 11:20:00,177.19,177.29,176.96,176.98,353348.0,176.126,176.2254,175.8974,175.9173,353348.0
2024-05-20 11:30:00,177.0,177.28,176.93,177.02,225224.0,175.9372,176.2155,175.8676,175.957,225224.0
2024-05-20 11:40:00,177.03,177.04,176.79,176.89,241811.0,175.967,175.9769,175.7284,175.8278,241811.0
2024-05-20 11:50:00,176.9,177.02,176.76,177.02,131698.0,175.8378,175.957,175.6986,175.957,131698.0
2024-05-20 12:00:00,177.03,177.14,176.95,177.09,179048.0,175.967,176.0763,175.8875,176.0266,179048.0
2024-05-20 12:10:00,177.09,177.1,176.72,176.82,227320.0,176.0266,176.0366,175.6588,175.7582,227320.0
2024-05-20 12:20:00,176.82,176.92,176.59,176.68,193812.0,175.7582,175.8576,175.5296,175.6191,193812.0
2024-05-20 12:30:00,176.68,176.71,176.47,176.66,208361.0,175.6191,175.6489,175.4103,175.5992,208361.0
2024-05-20 12:40:00,176.67,176.79,176.63,176.68,245506.0,175.6091,175.7284,175.5694,175.6191,245506.0
2024-05-20 12:50:00,176.67,176.96,176.65,176.93,162095.0,175.6091,175.8974,175.5893,175.8676,162095.0
2024-05-20 13:00:00,176.93,177.05,176.88,177.0,160404.0,175.8676,175.9869,175.8179,175.9372,160404.0
2024-05-20 13:10:00,177.0,177.05,176.92,176.97,113365.0,175.9372,175.9869,175.8576,175.9073,113365.0
2024-05-20 13:20:00,176.97,176.99,176.58,176.63,159403.0,175.9073,175.9272,175.5197,175.5694,159403.0
2024-05-20 13:30:00,176.63,176.65,176.4,176.51,178792.0,175.5694,175.5893,175.3408,175.4501,178792.0
2024-05-20 13:40:00,176.51,176.79,176.47,176.72,159343.0,175.4501,175.7284,175.4103,175.6588,159343.0
2024-05-20 13:50:00,176.72,176.81,176.66,176.76,128089.0,175.6588,175.7483,175.5992,175.6986,128089.0
2024-05-20 14:00:00,176.76,176.96,176.56,176.78,158973.0,175.6986,175.8974,175.4998,175.7185,158973.0
2024-05-20 14:10:00,176.79,176.91,176.66,176.77,78802.0,175.7284,175.8477,175.5992,175.7085,78802.0
2024-05-20 14:20:00,176.77,177.0,176.73,177.0,155800.0,175.7085,175.9372,175.6688,175.9372,155800.0
2024-05-20 14:30:00,177.0,177.05,176.89,176.95,148953.0,175.9372,175.9869,175.8278,175.8875,148953.0
2024-05-20 14:40:00,176.95,177.09,176.95,176.97,107048.0,175.8875,176.0266,175.8875,175.9073,107048.0
2024-05-20 14:50:00,176.97,177.05,176.85,176.86,143554.0,175.9073,175.9869,175.7881,175.798,143554.0
2024-05-20 15:00:00,176.86,177.18,176.83,177.16,194450.0,175.798,176.1161,175.7682,176.0962,194450.0
2024-05-20 15:10:00,177.16,177.38,177.15,177.3,250856.0,176.0962,176.3149,176.0863,176.2354,250856.0
2024-05-20 15:20:00,177.3,177.36,177.18,177.2,239292.0,176.2354,176.295,176.1161,176.136,239292.0
2024-05-20 15:30:00,177.22,177.45,177.12,177.22,241569.0,176.1558,176.3845,176.0564,176.1558,241569.0
2024-05-20 15:40:00,177.22,177.28,176.86,176.9,274940.0,176.1558,176.2155,175.798,175.8378,274940.0
2024-05-20 15:50:00,176.88,177.1,176.63,176.92,1190001.0,175.8179,176.0366,175.5694,175.8576,1190001.0
2024-05-21 09:30:00,176.9,177.07,175.81,176.89,1085229.0,175.8378,176.0067,174.7543,175.8278,1085229.0
2024-05-21 09:40:00,176.86,176.9,176.24,176.67,264505.0,175.798,175.8378,175.1817,175.6091,264505.0
2024-05-21 09:50:00,176.7,177.46,176.66,177.35,455700.0,175.639,176.3944,175.5992,176.2851,455700.0
2024-05-21 10:00:00,177.38,177.69,177.25,177.65,357345.0,176.3149,176.623,176.1857,176.5833,357345.0
2024-05-21 10:10:00,177.65,177.75,177.29,177.33,228507.0,176.5833,176.6827,176.2254,176.2652,228507.0
2024-05-21 10:20:00,177.33,177.67,177.26,177.54,243987.0,176.2652,176.6031,176.1956,176.4739,243987.0
2024-05-21 10:30:00,177.55,177.7,177.45,177.61,229611.0,176.4839,176.633,176.3845,176.5435,229611.0
2024-05-21 10:40:00,177.63,177.77,177.45,177.6,257369.0,176.5634,176.7025,176.3845,176.5336,257369.0
2024-05-21 10:50:00,177.6,177.62,177.41,177.54,162398.0,176.5336,176.5534,176.3447,176.4739,162398.0
2024-05-21 11:00:00,177.55,177.89,177.51,177.61,201650.0,176.4839,176.8218,176.4441,176.5435,201650.0
2024-05-21 11:10:00,177.63,177.64,177.33,177.5,234546.0,176.5634,176.5733,176.2652,176.4342,234546.0
2024-05-21 11:20:00,177.5,177.73,177.49,177.61,155371.0,176.4342,176.6628,176.4242,176.5435,155371.0
2024-05-21 11:30:00,177.61,177.61,177.29,177.41,196435.0,176.5435,176.5435,176.2254,176.3447,196435.0
2024-05-21 11:40:00,177.41,177.53,177.31,177.43,129698.0,176.3447,176.464,176.2453,176.3646,129698.0
2024-05-21 11:50:00,177.44,177.55,177.3,177.5,118682.0,176.3745,176.4839,176.2354,176.4342,118682.0
2024-05-21 12:00:00,177.5,177.75,177.35,177.42,154898.0,176.4342,176.6827,176.2851,176.3546,154898.0
2024-05-21 12:10:00,177.41,177.57,177.27,177.28,120592.0,176.3447,176.5037,176.2055,176.2155,120592.0
2024-05-21 12:20:00,177.26,177.26,176.94,176.99,159528.0,176.1956,176.1956,175.8775,175.9272,159528.0
2024-05-21 12:30:00,176.99,177.12,176.92,176.97,120481.0,175.9272,176.0564,175.8576,175.9073,120481.0
2024-05-21 12:40:00,176.97,177.01,176.86,176.94,156950.0,175.9073,175.9471,175.798,175.8775,156950.0
2024-05-21 12:50:00,176.94,177.05,176.8,176.85,123625.0,175.8775,175.9869,175.7384,175.7881,123625.0
2024-05-21 13:00:00,176.84,176.87,176.74,176.84,117269.0,175.7781,175.8079,175.6787,175.7781,117269.0
2024-05-21 13:10:00,176.84,177.0,176.75,176.86,129960.0,175.7781,175.9372,175.6887,175.798,129960.0
2024-05-21 13:20:00,176.87,177.14,176.83,177.14,136751.0,175.8079,176.0763,175.7682,176.0763,136751.0
2024-05-21 13:30:00,177.15,177.24,177.0,177.22,131169.0,176.0863,176.1757,175.9372,176.1558,131169.0
2024-05-21 13:40:00,177.23,177.33,177.16,177.22,179804.0,176.1658,176.2652,176.0962,176.1558,179804.0
2024-05-21 13:50:00,177.22,177.56,177.22,177.55,171416.0,176.1558,176.4938,176.1558,176.4839,171416.0
2024-05-21 14:00:00,177.55,177.56,177.35,177.47,154424.0,176.4839,176.4938,176.2851,176.4043,154424.0
2024-05-21 14:10:00,177.47,177.57,177.4,177.46,112031.0,176.4043,176.5037,176.3348,176.3944,112031.0
2024-05-21 14:20:00,177.45,177.6,177.43,177.56,120123.0,176.3845,176.5336,176.3646,176.4938,120123.0
2024-05-21 14:30:00,177.58,177.63,177.42,177.46,262221.0,176.5137,176.5634,176.3546,176.3944,262221.0
2024-05-21 14:40:00,177.46,177.52,177.41,177.47,154775.0,176.3944,176.454,176.3447,176.4043,154775.0
2024-05-21 14:50:00,177.47,177.51,177.41,177.48,182620.0,176.4043,176.4441,176.3447,176.4143,182620.0
2024-05-21 15:00:00,177.48,177.56,177.38,177.44,179447.0,176.4143,176.4938,176.3149,176.3745,179447.0
2024-05-21 15:10:00,177.44,177.75,177.43,177.72,185658.0,176.3745,176.6827,176.3646,176.6528,185658.0
2024-05-21 15:20:00,177.72,177.78,177.62,177.75,185999.0,176.6528,176.7125,176.5534,176.6827,185999.0
2024-05-21 15:30:00,177.74,177.9,177.67,177.72,205824.0,176.6727,176.8318,176.6031,176.6528,205824.0
2024-05-21 15:40:00,177.72,177.79,177.58,177.65,297784.0,176.6528,176.7224,176.5137,176.5833,297784.0
2024-05-21 15:50:00,177.66,178.15,177.65,177.88,1193345.0,176.5932,177.0803,176.5833,176.8119,1193345.0
2024-05-22 09:30:00,176.69,177.15,175.92,176.15,1110039.0,175.629,176.0863,174.8636,175.0923,1110039.0
2024-05-22 09:40:00,176.13,176.35,175.56,175.93,604110.0,175.0724,175.2911,174.5058,174.8736,604110.0
2024-05-22 09:50:00,175.93,176.52,175.91,176.37,359167.0,174.8736,175.46,174.8537,175.3109,359167.0
2024-05-22 10:00:00,176.38,176.46,175.84,176.15,423844.0,175.3209,175.4004,174.7841,175.0923,423844.0
2024-05-22 10:10:00,176.15,176.49,175.98,175.98,405643.0,175.0923,175.4302,174.9233,174.9233,405643.0
2024-05-22 10:20:00,175.99,176.02,175.61,175.95,380103.0,174.9332,174.963,174.5555,174.8935,380103.0
2024-05-22 10:30:00,175.95,176.0,175.75,175.77,261771.0,174.8935,174.9432,174.6947,174.7145,261771.0
2024-05-22 10:40:00,175.77,175.82,175.62,175.7,253334.0,174.7145,174.7642,174.5654,174.645,253334.0
2024-05-22 10:50:00,175.7,175.7,175.48,175.58,290198.0,174.645,174.645,174.4263,174.5257,290198.0
2024-05-22 11:00:00,175.59,176.05,175.33,175.9,318916.0,174.5356,174.9929,174.2772,174.8438,318916.0
2024-05-22 11:10:00,175.9,176.01,175.71,175.85,191894.0,174.8438,174.9531,174.6549,174.7941,191894.0
2024-05-22 11:20:00,175.86,176.06,175.83,175.96,173445.0,174.804,175.0028,174.7742,174.9034,173445.0
2024-05-22 11:30:00,175.97,176.07,175.8,175.9,146013.0,174.9133,175.0127,174.7444,174.8438,146013.0
2024-05-22 11:40:00,175.88,175.95,175.82,175.83,102726.0,174.8239,174.8935,174.7642,174.7742,102726.0
2024-05-22 11:50:00,175.83,175.85,175.55,175.64,204724.0,174.7742,174.7941,174.4959,174.5853,204724.0
2024-05-22 12:00:00,175.64,175.88,175.6,175.7,159522.0,174.5853,174.8239,174.5456,174.645,159522.0
2024-05-22 12:10:00,175.71,175.77,175.58,175.67,167770.0,174.6549,174.7145,174.5257,174.6151,167770.0
2024-05-22 12:20:00,175.66,175.67,175.51,175.52,104009.0,174.6052,174.6151,174.4561,174.466,104009.0
2024-05-22 12:30:00,175.51,175.6,175.41,175.55,232671.0,174.4561,174.5456,174.3567,174.4959,232671.0
2024-05-22 12:40:00,175.54,175.69,175.31,175.32,100676.0,174.4859,174.635,174.2573,174.2673,100676.0
2024-05-22 12:50:00,175.31,175.36,175.21,175.29,168620.0,174.2573,174.307,174.1579,174.2374,168620.0
2024-05-22 13:00:00,175.3,175.71,175.29,175.69,117656.0,174.2474,174.6549,174.2374,174.635,117656.0
2024-05-22 13:10:00,175.68,175.81,175.64,175.77,99084.0,174.6251,174.7543,174.5853,174.7145,99084.0
2024-05-22 13:20:00,175.77,175.98,175.75,175.88,110921.0,174.7145,174.9233,174.6947,174.8239,110921.0
2024-05-22 13:30:00,175.87,175.91,175.43,175.58,107087.0,174.8139,174.8537,174.3766,174.5257,107087.0
2024-05-22 13:40:00,175.59,175.71,175.43,175.54,172557.0,174.5356,174.6549,174.3766,174.4859,172557.0
2024-05-22 13:50:00,175.54,175.86,175.54,175.86,116052.0,174.4859,174.804,174.4859,174.804,116052.0
2024-05-22 14:00:00,175.85,175.85,175.21,175.83,195606.0,174.7941,174.7941,174.1579,174.7742,195606.0
2024-05-22 14:10:00,175.82,176.01,175.76,176.0,188903.0,174.7642,174.9531,174.7046,174.9432,188903.0
2024-05-22 14:20:00,176.0,176.0,175.52,175.66,205545.0,174.9432,174.9432,174.466,174.6052,205545.0
2024-05-22 14:30:00,175.63,175.83,175.63,175.69,175900.0,174.5754,174.7742,174.5754,174.635,175900.0
2024-05-22 14:40:00,175.69,175.95,175.52,175.95,151845.0,174.635,174.8935,174.466,174.8935,151845.0
2024-05-22 14:50:00,175.95,175.98,175.79,175.92,128985.0,174.8935,174.9233,174.7344,174.8636,128985.0
2024-05-22 15:00:00,175.91,176.03,175.67,175.8,218241.0,174.8537,174.973,174.6151,174.7444,218241.0
2024-05-22 15:10:00,175.8,175.89,175.54,175.67,184759.0,174.7444,174.8338,174.4859,174.6151,184759.0
2024-05-22 15:20:00,175.67,176.02,175.66,176.0,148974.0,174.6151,174.963,174.6052,174.9432,148974.0
2024-05-22 15:30:00,176.0,176.38,176.0,176.15,289915.0,174.9432,175.3209,174.9432,175.0923,289915.0
2024-05-22 15:40:00,176.17,176.24,175.95,175.98,251681.0,175.1121,175.1817,174.8935,174.9233,251681.0
2024-05-22 15:50:00,175.98,176.39,175.9,176.38,1085627.0,174.9233,175.3308,174.8438,175.3209,1085627.0
2024-05-23 09:30:00,177.08,178.25,177.0,177.97,1130742.0,176.0167,177.1797,175.9372,176.9013,1130742.0
2024-05-23 09:40:00,177.97,178.04,176.74,176.8,408690.0,176.9013,176.9709,175.6787,175.7384,408690.0
2024-05-23 09:50:00,176.81,176.86,176.33,176.57,536069.0,175.7483,175.798,175.2712,175.5097,536069.0
2024-05-23 10:00:00,176.59,177.0,176.11,176.39,385820.0,175.5296,175.9372,175.0525,175.3308,385820.0
2024-05-23 10:10:00,176.38,176.63,175.9,175.93,342254.0,175.3209,175.5694,174.8438,174.8736,342254.0
2024-05-23 10:20:00,175.93,176.14,175.8,176.0,281348.0,174.8736,175.0823,174.7444,174.9432,281348.0
2024-05-23 10:30:00,176.02,176.02,175.71,175.79,270306.0,174.963,174.963,174.6549,174.7344,270306.0
2024-05-23 10:40:00,175.79,175.81,175.44,175.65,224006.0,174.7344,174.7543,174.3865,174.5953,224006.0
2024-05-23 10:50:00,175.64,175.66,175.29,175.4,259628.0,174.5853,174.6052,174.2374,174.3468,259628.0
2024-05-23 11:00:00,175.41,175.97,175.39,175.91,349954.0,174.3567,174.9133,174.3368,174.8537,349954.0
2024-05-23 11:10:00,175.91,176.07,175.8,175.82,163710.0,174.8537,175.0127,174.7444,174.7642,163710.0
2024-05-23 11:20:00,175.82,175.98,175.78,175.89,129100.0,174.7642,174.9233,174.7245,174.8338,129100.0
2024-05-23 11:30:00,175.9,176.26,175.88,176.2,260106.0,174.8438,175.2016,174.8239,175.142,260106.0
2024-05-23 11:40:00,176.21,176.21,176.04,176.18,152936.0,175.1519,175.1519,174.9829,175.1221,152936.0
2024-05-23 11:50:00,176.19,176.39,176.17,176.29,134224.0,175.132,175.3308,175.1121,175.2314,134224.0
2024-05-23 12:00:00,176.29,176.37,176.04,176.13,119683.0,175.2314,175.3109,174.9829,175.0724,119683.0
2024-05-23 12:10:00,176.12,176.16,175.9,176.01,159995.0,175.0624,175.1022,174.8438,174.9531,159995.0
2024-05-23 12:20:00,176.0,176.19,175.9,175.95,111329.0,174.9432,175.132,174.8438,174.8935,111329.0
2024-05-23 12:30:00,175.95,175.96,175.79,175.79,127142.0,174.8935,174.9034,174.7344,174.7344,127142.0
2024-05-23 12:40:00,175.78,175.82,175.36,175.41,150012.0,174.7245,174.7642,174.307,174.3567,150012.0
2024-05-23 12:50:00,175.39,175.43,174.97,175.0,265040.0,174.3368,174.3766,173.9194,173.9492,265040.0
2024-05-23 13:00:00,175.0,175.09,174.79,174.89,216383.0,173.9492,174.0386,173.7404,173.8398,216383.0
2024-05-23 13:10:00,174.89,175.06,174.77,174.83,200682.0,173.8398,174.0088,173.7206,173.7802,200682.0
2024-05-23 13:20:00,174.84,175.0,174.71,174.87,120807.0,173.7901,173.9492,173.6609,173.82,120807.0
2024-05-23 13:30:00,174.88,174.9,174.27,174.32,218668.0,173.8299,173.8498,173.2236,173.2733,218668.0
2024-05-23 13:40:00,174.33,174.52,173.97,174.2,277041.0,173.2832,173.4721,172.9254,173.154,277041.0
2024-05-23 13:50:00,174.2,174.35,174.05,174.07,295894.0,173.154,173.3031,173.0049,173.0248,295894.0
2024-05-23 14:00:00,174.06,174.2,173.8,173.87,307222.0,173.0148,173.154,172.7564,172.826,307222.0
2024-05-23 14:10:00,173.87,174.07,173.56,173.59,212277.0,172.826,173.0248,172.5178,172.5476,212277.0
2024-05-23 14:20:00,173.58,174.1,173.56,173.97,206372.0,172.5377,173.0546,172.5178,172.9254,206372.0
2024-05-23 14:30:00,173.94,174.01,173.67,173.84,183934.0,172.8955,172.9651,172.6272,172.7961,183934.0
2024-05-23 14:40:00,173.83,173.89,173.33,173.34,325029.0,172.7862,172.8458,172.2892,172.2991,325029.0
2024-05-23 14:50:00,173.33,173.44,172.95,173.21,401473.0,172.2892,172.3985,171.9115,172.1699,401473.0
2024-05-23 15:00:00,173.21,173.31,173.01,173.29,297769.0,172.1699,172.2693,171.9711,172.2494,297769.0
2024-05-23 15:10:00,173.28,173.42,172.99,173.28,305020.0,172.2395,172.3787,171.9512,172.2395,305020.0
2024-05-23 15:20:00,173.3,173.34,173.05,173.2,281068.0,172.2594,172.2991,172.0109,172.16,281068.0
2024-05-23 15:30:00,173.2,173.6,173.18,173.49,346343.0,172.16,172.5576,172.1401,172.4482,346343.0
2024-05-23 15:40:00,173.48,173.69,173.39,173.63,307557.0,172.4383,172.647,172.3488,172.5874,307557.0
2024-05-23 15:50:00,173.63,173.78,173.12,173.57,1149648.0,172.5874,172.7365,172.0805,172.5278,1149648.0
2024-05-24 09:30:00,174.98,175.68,174.13,174.22,1025298.0,173.9293,174.6251,173.0844,173.1739,1025298.0
2024-05-24 09:40:00,174.22,174.88,174.1,174.14,364782.0,173.1739,173.8299,173.0546,173.0943,364782.0
2024-05-24 09:50:00,174.16,174.38,173.76,173.93,405099.0,173.1142,173.3329,172.7166,172.8856,405099.0
2024-05-24 10:00:00,173.96,174.37,173.65,174.27,463823.0,172.9154,173.323,172.6073,173.2236,463823.0
2024-05-24 10:10:00,174.26,174.79,174.26,174.62,267426.0,173.2136,173.7404,173.2136,173.5715,267426.0
2024-05-24 10:20:00,174.63,174.81,174.4,174.78,226605.0,173.5814,173.7603,173.3528,173.7305,226605.0
2024-05-24 10:30:00,174.79,175.18,174.65,175.13,262173.0,173.7404,174.1281,173.6013,174.0784,262173.0
2024-05-24 10:40:00,175.13,175.22,174.75,175.03,300722.0,174.0784,174.1679,173.7007,173.979,300722.0
2024-05-24 10:50:00,175.05,175.4,174.99,175.27,222942.0,173.9989,174.3468,173.9392,174.2176,222942.0
2024-05-24 11:00:00,175.27,175.58,175.24,175.47,220310.0,174.2176,174.5257,174.1877,174.4164,220310.0
2024-05-24 11:10:00,175.46,175.76,175.45,175.51,201850.0,174.4064,174.7046,174.3965,174.4561,201850.0
2024-05-24 11:20:00,175.51,175.59,175.28,175.38,183082.0,174.4561,174.5356,174.2275,174.3269,183082.0
2024-05-24 11:30:00,175.4,175.44,174.96,174.98,200254.0,174.3468,174.3865,173.9094,173.9293,200254.0
2024-05-24 11:40:00,175.0,175.29,175.0,175.14,104274.0,173.9492,174.2374,173.9492,174.0883,104274.0
2024-05-24 11:50:00,175.13,175.28,175.03,175.15,146493.0,174.0784,174.2275,173.979,174.0983,146493.0
2024-05-24 12:00:00,175.16,175.4,175.1,175.29,128240.0,174.1082,174.3468,174.0486,174.2374,128240.0
2024-05-24 12:10:00,175.28,175.48,175.26,175.43,160164.0,174.2275,174.4263,174.2076,174.3766,160164.0
2024-05-24 12:20:00,175.46,175.48,175.28,175.37,175395.0,174.4064,174.4263,174.2275,174.317,175395.0
2024-05-24 12:30:00,175.39,175.42,175.09,175.12,161808.0,174.3368,174.3667,174.0386,174.0685,161808.0
2024-05-24 12:40:00,175.1,175.17,175.03,175.14,135573.0,174.0486,174.1182,173.979,174.0883,135573.0
2024-05-24 12:50:00,175.15,175.4,175.14,175.25,110689.0,174.0983,174.3468,174.0883,174.1977,110689.0
2024-05-24 13:00:00,175.27,175.51,175.26,175.4,99190.0,174.2176,174.4561,174.2076,174.3468,99190.0
2024-05-24 13:10:00,175.41,175.49,175.36,175.41,81803.0,174.3567,174.4362,174.307,174.3567,81803.0
2024-05-24 13:20:00,175.42,175.45,175.25,175.36,122536.0,174.3667,174.3965,174.1977,174.307,122536.0
2024-05-24 13:30:00,175.37,175.44,175.25,175.4,62556.0,174.317,174.3865,174.1977,174.3468,62556.0
2024-05-24 13:40:00,175.41,175.41,175.25,175.34,90138.0,174.3567,174.3567,174.1977,174.2871,90138.0
2024-05-24 13:50:00,175.34,175.45,175.28,175.34,99281.0,174.2871,174.3965,174.2275,174.2871,99281.0
2024-05-24 14:00:00,175.34,175.66,175.34,175.57,145045.0,174.2871,174.6052,174.2871,174.5157,145045.0
2024-05-24 14:10:00,175.58,175.75,175.47,175.72,113721.0,174.5257,174.6947,174.4164,174.6648,113721.0
2024-05-24 14:20:00,175.73,175.77,175.41,175.42,121969.0,174.6748,174.7145,174.3567,174.3667,121969.0
2024-05-24 14:30:00,175.43,175.43,175.25,175.34,109986.0,174.3766,174.3766,174.1977,174.2871,109986.0
2024-05-24 14:40:00,175.33,175.36,175.21,175.33,76817.0,174.2772,174.307,174.1579,174.2772,76817.0
2024-05-24 14:50:00,175.33,175.39,175.01,175.09,135810.0,174.2772,174.3368,173.9591,174.0386,135810.0
2024-05-24 15:00:00,175.08,175.08,174.79,175.04,175441.0,174.0287,174.0287,173.7404,173.9889,175441.0
2024-05-24 15:10:00,175.03,175.13,174.93,175.06,181244.0,173.979,174.0784,173.8796,174.0088,181244.0
2024-05-24 15:20:00,175.06,175.08,174.92,174.94,148397.0,174.0088,174.0287,173.8697,173.8895,148397.0
2024-05-24 15:30:00,174.93,175.24,174.9,175.21,210788.0,173.8796,174.1877,173.8498,174.1579,210788.0
2024-05-24 15:40:00,175.21,175.26,174.94,174.94,277248.0,174.1579,174.2076,173.8895,173.8895,277248.0
2024-05-24 15:50:00,174.94,175.15,174.83,174.97,1021866.0,173.8895,174.0983,173.7802,173.9194,1021866.0
2024-05-28 09:30:00,174.45,177.27,174.36,176.66,2181313.0,173.4025,176.2055,173.313,175.5992,2181313.0
2024-05-28 09:40:00,176.68,176.81,174.86,175.11,794971.0,175.6191,175.7483,173.81,174.0585,794971.0
2024-05-28 09:50:00,175.11,175.29,174.79,175.08,504718.0,174.0585,174.2374,173.7404,174.0287,504718.0
2024-05-28 10:00:00,175.08,176.17,174.92,175.97,707519.0,174.0287,175.1121,173.8697,174.9133,707519.0
2024-05-28 10:10:00,175.99,176.15,175.38,175.49,417253.0,174.9332,175.0923,174.3269,174.4362,417253.0
2024-05-28 10:20:00,175.51,175.88,175.21,175.87,361367.0,174.4561,174.8239,174.1579,174.8139,361367.0
2024-05-28 10:30:00,175.86,176.04,175.75,175.81,273616.0,174.804,174.9829,174.6947,174.7543,273616.0
2024-05-28 10:40:00,175.81,176.17,175.74,176.13,358868.0,174.7543,175.1121,174.6847,175.0724,358868.0
2024-05-28 10:50:00,176.11,176.44,176.02,176.39,348187.0,175.0525,175.3805,174.963,175.3308,348187.0
2024-05-28 11:00:00,176.4,176.45,176.14,176.25,208282.0,175.3408,175.3905,175.0823,175.1917,208282.0
2024-05-28 11:10:00,176.25,176.31,176.11,176.28,179095.0,175.1917,175.2513,175.0525,175.2215,179095.0
2024-05-28 11:20:00,176.28,176.33,176.16,176.21,174528.0,175.2215,175.2712,175.1022,175.1519,174528.0
2024-05-28 11:30:00,176.2,176.48,176.19,176.24,241202.0,175.142,175.4203,175.132,175.1817,241202.0
2024-05-28 11:40:00,176.23,176.35,176.22,176.27,124321.0,175.1718,175.2911,175.1618,175.2115,124321.0
2024-05-28 11:50:00,176.27,176.62,176.26,176.55,226769.0,175.2115,175.5594,175.2016,175.4899,226769.0
2024-05-28 12:00:00,176.55,176.67,176.48,176.55,207709.0,175.4899,175.6091,175.4203,175.4899,207709.0
2024-05-28 12:10:00,176.56,176.76,176.55,176.56,176634.0,175.4998,175.6986,175.4899,175.4998,176634.0
2024-05-28 12:20:00,176.56,176.7,176.31,176.45,172735.0,175.4998,175.639,175.2513,175.3905,172735.0
2024-05-28 12:30:00,176.45,176.68,176.43,176.58,126015.0,175.3905,175.6191,175.3706,175.5197,126015.0
2024-05-28 12:40:00,176.56,176.61,176.39,176.43,94390.0,175.4998,175.5495,175.3308,175.3706,94390.0
2024-05-28 12:50:00,176.42,176.46,175.98,176.08,101598.0,175.3606,175.4004,174.9233,175.0227,101598.0
2024-05-28 13:00:00,176.09,176.17,175.87,176.12,174375.0,175.0326,175.1121,174.8139,175.0624,174375.0
2024-05-28 13:10:00,176.12,176.14,175.94,176.04,156480.0,175.0624,175.0823,174.8835,174.9829,156480.0
2024-05-28 13:20:00,176.04,176.08,175.86,175.97,112676.0,174.9829,175.0227,174.804,174.9133,112676.0
2024-05-28 13:30:00,175.97,176.08,175.91,176.0,124447.0,174.9133,175.0227,174.8537,174.9432,124447.0
2024-05-28 13:40:00,176.0,176.07,175.83,175.95,181602.0,174.9432,175.0127,174.7742,174.8935,181602.0
2024-05-28 13:50:00,175.94,176.2,175.89,176.09,167597.0,174.8835,175.142,174.8338,175.0326,167597.0
2024-05-28 14:00:00,176.09,176.25,176.05,176.22,154084.0,175.0326,175.1917,174.9929,175.1618,154084.0
2024-05-28 14:10:00,176.22,176.29,175.96,176.02,146391.0,175.1618,175.2314,174.9034,174.963,146391.0
2024-05-28 14:20:00,176.02,176.03,175.74,175.78,160513.0,174.963,174.973,174.6847,174.7245,160513.0
2024-05-28 14:30:00,175.78,175.85,175.37,175.49,198333.0,174.7245,174.7941,174.317,174.4362,198333.0
2024-05-28 14:40:00,175.48,175.81,175.47,175.81,333224.0,174.4263,174.7543,174.4164,174.7543,333224.0
2024-05-28 14:50:00,175.82,176.06,175.7,176.02,208938.0,174.7642,175.0028,174.645,174.963,208938.0
2024-05-28 15:00:00,176.02,176.11,175.9,175.97,133047.0,174.963,175.0525,174.8438,174.9133,133047.0
2024-05-28 15:10:00,175.97,175.99,175.85,175.85,166535.0,174.9133,174.9332,174.7941,174.7941,166535.0
2024-05-28 15:20:00,175.84,175.98,175.73,175.77,182537.0,174.7841,174.9233,174.6748,174.7145,182537.0
2024-05-28 15:30:00,175.77,176.01,175.76,175.94,241653.0,174.7145,174.9531,174.7046,174.8835,241653.0
2024-05-28 15:40:00,175.93,176.04,175.92,175.97,233492.0,174.8736,174.9829,174.8636,174.9133,233492.0
2024-05-28 15:50:00,175.97,176.44,175.92,176.44,1202720.0,174.9133,175.3805,174.8636,175.3805,1202720.0
2024-05-29 09:30:00,175.36,176.28,174.72,175.21,1110715.0,174.307,175.2215,173.6709,174.1579,1110715.0
2024-05-29 09:40:00,175.23,175.88,175.01,175.63,437214.0,174.1778,174.8239,173.9591,174.5754,437214.0
2024-05-29 09:50:00,175.63,176.53,175.61,175.99,632222.0,174.5754,175.47,174.5555,174.9332,632222.0
2024-05-29 10:00:00,175.99,176.01,175.54,175.75,321315.0,174.9332,174.9531,174.4859,174.6947,321315.0
2024-05-29 10:10:00,175.74,176.45,175.74,176.37,364114.0,174.6847,175.3905,174.6847,175.3109,364114.0
2024-05-29 10:20:00,176.37,176.72,176.3,176.35,476754.0,175.3109,175.6588,175.2414,175.2911,476754.0
2024-05-29 10:30:00,176.36,176.43,176.17,176.22,231259.0,175.301,175.3706,175.1121,175.1618,231259.0
2024-05-29 10:40:00,176.22,176.39,176.0,176.16,174930.0,175.1618,175.3308,174.9432,175.1022,174930.0
2024-05-29 10:50:00,176.16,176.4,176.05,176.39,204920.0,175.1022,175.3408,174.9929,175.3308,204920.0
2024-05-29 11:00:00,176.38,176.57,176.13,176.17,251580.0,175.3209,175.5097,175.0724,175.1121,251580.0
2024-05-29 11:10:00,176.17,176.34,176.09,176.21,264630.0,175.1121,175.2811,175.0326,175.1519,264630.0
2024-05-29 11:20:00,176.22,176.47,176.04,176.34,283072.0,175.1618,175.4103,174.9829,175.2811,283072.0
2024-05-29 11:30:00,176.32,176.37,176.15,176.16,171506.0,175.2612,175.3109,175.0923,175.1022,171506.0
2024-05-29 11:40:00,176.16,176.22,175.87,175.95,170929.0,175.1022,175.1618,174.8139,174.8935,170929.0
2024-05-29 11:50:00,175.98,176.19,175.94,176.17,198602.0,174.9233,175.132,174.8835,175.1121,198602.0
2024-05-29 12:00:00,176.17,176.28,176.08,176.26,238193.0,175.1121,175.2215,175.0227,175.2016,238193.0
2024-05-29 12:10:00,176.26,176.42,176.11,176.36,236152.0,175.2016,175.3606,175.0525,175.301,236152.0
2024-05-29 12:20:00,176.36,176.5,176.25,176.43,156817.0,175.301,175.4402,175.1917,175.3706,156817.0
2024-05-29 12:30:00,176.43,176.79,176.36,176.72,260332.0,175.3706,175.7284,175.301,175.6588,260332.0
2024-05-29 12:40:00,176.72,176.77,176.54,176.71,245195.0,175.6588,175.7085,175.4799,175.6489,245195.0
2024-05-29 12:50:00,176.72,176.84,176.62,176.76,218500.0,175.6588,175.7781,175.5594,175.6986,218500.0
2024-05-29 13:00:00,176.75,176.82,176.51,176.67,240282.0,175.6887,175.7582,175.4501,175.6091,240282.0
2024-05-29 13:10:00,176.68,176.74,176.34,176.55,220510.0,175.6191,175.6787,175.2811,175.4899,220510.0
2024-05-29 13:20:00,176.55,176.68,176.49,176.66,119928.0,175.4899,175.6191,175.4302,175.5992,119928.0
2024-05-29 13:30:00,176.66,176.69,176.44,176.49,138953.0,175.5992,175.629,175.3805,175.4302,138953.0
2024-05-29 13:40:00,176.5,176.53,176.34,176.36,118767.0,175.4402,175.47,175.2811,175.301,118767.0
2024-05-29 13:50:00,176.36,176.63,176.36,176.59,236786.0,175.301,175.5694,175.301,175.5296,236786.0
2024-05-29 14:00:00,176.6,176.68,176.55,176.58,124498.0,175.5396,175.6191,175.4899,175.5197,124498.0
2024-05-29 14:10:00,176.58,176.61,176.4,176.47,129853.0,175.5197,175.5495,175.3408,175.4103,129853.0
2024-05-29 14:20:00,176.48,176.52,176.38,176.41,98460.0,175.4203,175.46,175.3209,175.3507,98460.0
2024-05-29 14:30:00,176.4,176.42,176.01,176.05,151466.0,175.3408,175.3606,174.9531,174.9929,151466.0
2024-05-29 14:40:00,176.04,176.24,175.9,175.96,112427.0,174.9829,175.1817,174.8438,174.9034,112427.0
2024-05-29 14:50:00,175.94,176.0,175.84,175.91,151699.0,174.8835,174.9432,174.7841,174.8537,151699.0
2024-05-29 15:00:00,175.9,176.01,175.86,175.96,141225.0,174.8438,174.9531,174.804,174.9034,141225.0
2024-05-29 15:10:00,175.97,176.06,175.89,176.03,179549.0,174.9133,175.0028,174.8338,174.973,179549.0
2024-05-29 15:20:00,176.03,176.44,176.02,176.31,210664.0,174.973,175.3805,174.963,175.2513,210664.0
2024-05-29 15:30:00,176.31,176.55,176.31,176.34,211188.0,175.2513,175.4899,175.2513,175.2811,211188.0
2024-05-29 15:40:00,176.34,176.39,176.14,176.19,191946.0,175.2811,175.3308,175.0823,175.132,191946.0
2024-05-29 15:50:00,176.18,176.27,175.65,175.9,1242709.0,175.1221,175.2115,174.5953,174.8438,1242709.0
2024-05-30 09:30:00,175.2,175.22,173.89,174.39,808539.0,174.148,174.1679,172.8458,173.3428,808539.0
2024-05-30 09:40:00,174.38,174.78,173.99,174.45,494418.0,173.3329,173.7305,172.9452,173.4025,494418.0
2024-05-30 09:50:00,174.43,174.52,174.09,174.24,368797.0,173.3826,173.4721,173.0446,173.1937,368797.0
2024-05-30 10:00:00,174.25,174.33,173.56,173.59,471504.0,173.2037,173.2832,172.5178,172.5476,471504.0
2024-05-30 10:10:00,173.59,173.61,172.8,172.82,545947.0,172.5476,172.5675,171.7624,171.7823,545947.0
2024-05-30 10:20:00,172.82,173.33,172.73,173.18,466957.0,171.7823,172.2892,171.6928,172.1401,466957.0
2024-05-30 10:30:00,173.17,173.29,172.76,173.25,311773.0,172.1302,172.2494,171.7226,172.2097,311773.0
2024-05-30 10:40:00,173.24,173.24,172.86,173.13,305807.0,172.1997,172.1997,171.822,172.0904,305807.0
2024-05-30 10:50:00,173.14,173.32,172.87,173.12,212603.0,172.1003,172.2793,171.832,172.0805,212603.0
2024-05-30 11:00:00,173.13,173.4,173.02,173.31,233786.0,172.0904,172.3588,171.9811,172.2693,233786.0
2024-05-30 11:10:00,173.31,173.34,172.76,172.93,356135.0,172.2693,172.2991,171.7226,171.8916,356135.0
2024-05-30 11:20:00,172.94,172.97,172.67,172.93,287242.0,171.9015,171.9314,171.6332,171.8916,287242.0
2024-05-30 11:30:00,172.92,173.2,172.87,173.06,191374.0,171.8817,172.16,171.832,172.0208,191374.0
2024-05-30 11:40:00,173.05,173.2,172.98,173.05,157974.0,172.0109,172.16,171.9413,172.0109,157974.0
2024-05-30 11:50:00,173.06,173.18,172.92,172.93,150530.0,172.0208,172.1401,171.8817,171.8916,150530.0
2024-05-30 12:00:00,172.92,173.05,172.73,172.78,191241.0,171.8817,172.0109,171.6928,171.7425,191241.0
2024-05-30 12:10:00,172.77,173.09,172.7,173.02,196244.0,171.7326,172.0506,171.663,171.9811,196244.0
2024-05-30 12:20:00,173.03,173.19,172.75,172.76,138698.0,171.991,172.15,171.7127,171.7226,138698.0
2024-05-30 12:30:00,172.76,172.86,172.65,172.76,197563.0,171.7226,171.822,171.6133,171.7226,197563.0
2024-05-30 12:40:00,172.77,172.98,172.61,172.95,156327.0,171.7326,171.9413,171.5735,171.9115,156327.0
2024-05-30 12:50:00,172.95,173.02,172.85,173.0,120483.0,171.9115,171.9811,171.8121,171.9612,120483.0
2024-05-30 13:00:00,173.0,173.21,172.92,173.09,127071.0,171.9612,172.1699,171.8817,172.0506,127071.0
2024-05-30 13:10:00,173.09,173.37,173.08,173.18,188981.0,172.0506,172.329,172.0407,172.1401,188981.0
2024-05-30 13:20:00,173.19,173.27,173.06,173.25,152502.0,172.15,172.2296,172.0208,172.2097,152502.0
2024-05-30 13:30:00,173.25,173.38,173.18,173.34,191006.0,172.2097,172.3389,172.1401,172.2991,191006.0
2024-05-30 13:40:00,173.34,173.4,173.01,173.05,128769.0,172.2991,172.3588,171.9711,172.0109,128769.0
2024-05-30 13:50:00,173.05,173.12,173.0,173.09,143593.0,172.0109,172.0805,171.9612,172.0506,143593.0
2024-05-30 14:00:00,173.1,173.17,172.99,173.09,159790.0,172.0606,172.1302,171.9512,172.0506,159790.0
2024-05-30 14:10:00,173.08,173.08,172.78,172.95,176431.0,172.0407,172.0407,171.7425,171.9115,176431.0
2024-05-30 14:20:00,172.95,173.02,172.7,172.73,177458.0,171.9115,171.9811,171.663,171.6928,177458.0
2024-05-30 14:30:00,172.73,172.91,172.72,172.9,188087.0,171.6928,171.8717,171.6829,171.8618,188087.0
2024-05-30 14:40:00,172.89,172.92,172.38,172.39,259975.0,171.8518,171.8817,171.3449,171.3548,259975.0
2024-05-30 14:50:00,172.39,172.45,172.15,172.39,308165.0,171.3548,171.4145,171.1163,171.3548,308165.0
2024-05-30 15:00:00,172.39,172.42,172.07,172.08,297092.0,171.3548,171.3847,171.0368,171.0467,297092.0
2024-05-30 15:10:00,172.08,172.27,171.96,172.16,320399.0,171.0467,171.2356,170.9274,171.1262,320399.0
2024-05-30 15:20:00,172.16,172.32,172.04,172.2,290528.0,171.1262,171.2853,171.0069,171.166,290528.0
2024-05-30 15:30:00,172.2,172.25,171.79,171.99,250070.0,171.166,171.2157,170.7584,170.9572,250070.0
2024-05-30 15:40:00,171.99,172.22,171.87,172.0,418604.0,170.9572,171.1859,170.838,170.9672,418604.0
2024-05-30 15:50:00,172.0,172.56,171.9,172.11,1634069.0,170.9672,171.5238,170.8678,171.0765,1634069.0
2024-05-31 09:30:00,171.86,173.06,171.48,171.96,888689.0,170.828,172.0208,170.4503,170.9274,888689.0
2024-05-31 09:40:00,171.97,172.11,171.25,171.7,368010.0,170.9374,171.0765,170.2217,170.669,368010.0
2024-05-31 09:50:00,171.73,171.91,171.31,171.41,415795.0,170.6988,170.8777,170.2813,170.3807,415795.0
2024-05-31 10:00:00,171.39,171.97,171.26,171.93,440162.0,170.3608,170.9374,170.2316,170.8976,440162.0
2024-05-31 10:10:00,171.94,171.99,171.21,171.28,351069.0,170.9075,170.9572,170.1819,170.2515,351069.0
2024-05-31 10:20:00,171.28,171.6,170.87,170.99,297287.0,170.2515,170.5696,169.844,169.9633,297287.0
2024-05-31 10:30:00,170.96,170.96,170.32,170.52,544509.0,169.9334,169.9334,169.2973,169.4961,544509.0
2024-05-31 10:40:00,170.52,170.76,170.35,170.48,265433.0,169.4961,169.7346,169.3271,169.4563,265433.0
2024-05-31 10:50:00,170.49,170.88,170.29,170.74,238867.0,169.4663,169.8539,169.2675,169.7148,238867.0
2024-05-31 11:00:00,170.75,170.81,170.31,170.49,241686.0,169.7247,169.7843,169.2873,169.4663,241686.0
2024-05-31 11:10:00,170.5,170.55,169.91,170.16,427553.0,169.4762,169.5259,168.8897,169.1382,427553.0
2024-05-31 11:20:00,170.16,170.25,169.78,170.22,283592.0,169.1382,169.2277,168.7605,169.1979,283592.0
2024-05-31 11:30:00,170.21,170.22,169.8,169.81,327028.0,169.1879,169.1979,168.7804,168.7903,327028.0
2024-05-31 11:40:00,169.81,170.1,169.79,169.94,269118.0,168.7903,169.0786,168.7705,168.9196,269118.0
2024-05-31 11:50:00,169.94,170.06,169.83,169.95,246660.0,168.9196,169.0388,168.8102,168.9295,246660.0
2024-05-31 12:00:00,169.96,170.2,169.95,170.17,151821.0,168.9394,169.178,168.9295,169.1482,151821.0
2024-05-31 12:10:00,170.18,170.21,169.75,169.81,206207.0,169.1581,169.1879,168.7307,168.7903,206207.0
2024-05-31 12:20:00,169.8,169.82,169.44,169.59,239665.0,168.7804,168.8003,168.4226,168.5717,239665.0
2024-05-31 12:30:00,169.59,169.98,169.57,169.97,138383.0,168.5717,168.9593,168.5518,168.9494,138383.0
2024-05-31 12:40:00,169.97,170.14,169.85,170.0,197387.0,168.9494,169.1184,168.8301,168.9792,197387.0
2024-05-31 12:50:00,170.0,170.11,169.9,170.1,94518.0,168.9792,169.0885,168.8798,169.0786,94518.0
2024-05-31 13:00:00,170.09,170.33,170.01,170.13,153036.0,169.0687,169.3072,168.9891,169.1084,153036.0
2024-05-31 13:10:00,170.12,170.58,170.03,170.36,220155.0,169.0985,169.5557,169.009,169.337,220155.0
2024-05-31 13:20:00,170.36,170.46,170.2,170.28,145759.0,169.337,169.4364,169.178,169.2575,145759.0
2024-05-31 13:30:00,170.28,170.36,170.19,170.19,109292.0,169.2575,169.337,169.1681,169.1681,109292.0
2024-05-31 13:40:00,170.2,170.35,170.13,170.32,127473.0,169.178,169.3271,169.1084,169.2973,127473.0
2024-05-31 13:50:00,170.33,170.49,170.11,170.44,210083.0,169.3072,169.4663,169.0885,169.4166,210083.0
2024-05-31 14:00:00,170.46,170.47,170.13,170.14,123042.0,169.4364,169.4464,169.1084,169.1184,123042.0
2024-05-31 14:10:00,170.15,170.3,170.1,170.27,108910.0,169.1283,169.2774,169.0786,169.2476,108910.0
2024-05-31 14:20:00,170.26,170.32,170.1,170.12,78923.0,169.2376,169.2973,169.0786,169.0985,78923.0
2024-05-31 14:30:00,170.13,170.39,170.06,170.27,426417.0,169.1084,169.3669,169.0388,169.2476,426417.0
2024-05-31 14:40:00,170.27,170.75,170.25,170.73,303384.0,169.2476,169.7247,169.2277,169.7048,303384.0
2024-05-31 14:50:00,170.73,170.81,170.51,170.78,113379.0,169.7048,169.7843,169.4861,169.7545,113379.0
2024-05-31 15:00:00,170.78,171.37,170.68,171.29,270367.0,169.7545,170.341,169.6551,170.2614,270367.0
2024-05-31 15:10:00,171.29,171.5,171.17,171.5,274270.0,170.2614,170.4702,170.1422,170.4702,274270.0
2024-05-31 15:20:00,171.5,171.95,171.43,171.59,410023.0,170.4702,170.9175,170.4006,170.5596,410023.0
2024-05-31 15:30:00,171.58,171.88,171.45,171.87,240301.0,170.5497,170.8479,170.4205,170.838,240301.0
2024-05-31 15:40:00,171.89,172.65,171.86,172.6,554394.0,170.8578,171.6133,170.828,171.5636,554394.0
2024-05-31 15:50:00,172.6,173.0,171.94,172.51,2903297.0,171.5636,171.9612,170.9075,171.4741,2903297.0
2024-06-03 09:30:00,172.49,174.01,172.47,173.85,1118517.0,171.4542,172.9651,171.4344,172.8061,1118517.0
2024-06-03 09:40:00,173.86,174.53,173.43,173.48,607340.0,172.816,173.482,172.3886,172.4383,607340.0
2024-06-03 09:50:00,173.49,173.62,172.76,173.0,438468.0,172.4482,172.5775,171.7226,171.9612,438468.0
2024-06-03 10:00:00,173.02,173.45,172.03,172.35,488652.0,171.9811,172.4085,170.997,171.3151,488652.0
2024-06-03 10:10:00,172.34,172.66,172.17,172.46,250499.0,171.3051,171.6232,171.1362,171.4244,250499.0
2024-06-03 10:20:00,172.45,172.58,172.16,172.51,198613.0,171.4145,171.5437,171.1262,171.4741,198613.0
2024-06-03 10:30:00,172.5,172.92,172.15,172.27,279516.0,171.4642,171.8817,171.1163,171.2356,279516.0
2024-06-03 10:40:00,172.26,172.62,171.96,171.96,190866.0,171.2256,171.5835,170.9274,170.9274,190866.0
2024-06-03 10:50:00,171.95,172.26,171.85,171.99,196104.0,170.9175,171.2256,170.8181,170.9572,196104.0
2024-06-03 11:00:00,172.0,172.07,171.72,171.99,194781.0,170.9672,171.0368,170.6889,170.9572,194781.0
2024-06-03 11:10:00,172.0,172.38,171.88,172.25,240522.0,170.9672,171.3449,170.8479,171.2157,240522.0
2024-06-03 11:20:00,172.25,172.9,172.25,172.46,250511.0,171.2157,171.8618,171.2157,171.4244,250511.0
2024-06-03 11:30:00,172.42,172.69,172.39,172.6,143998.0,171.3847,171.653,171.3548,171.5636,143998.0
2024-06-03 11:40:00,172.59,172.75,172.37,172.56,110470.0,171.5536,171.7127,171.335,171.5238,110470.0
2024-06-03 11:50:00,172.57,172.76,172.44,172.71,145984.0,171.5338,171.7226,171.4045,171.6729,145984.0
2024-06-03 12:00:00,172.73,172.78,172.05,172.15,130229.0,171.6928,171.7425,171.0169,171.1163,130229.0
2024-06-03 12:10:00,172.14,172.3,171.53,171.53,224995.0,171.1063,171.2654,170.5,170.5,224995.0
2024-06-03 12:20:00,171.53,171.57,171.2,171.53,194609.0,170.5,170.5398,170.172,170.5,194609.0
2024-06-03 12:30:00,171.51,171.65,171.16,171.62,188631.0,170.4801,170.6193,170.1322,170.5895,188631.0
2024-06-03 12:40:00,171.6,171.73,171.43,171.57,119068.0,170.5696,170.6988,170.4006,170.5398,119068.0
2024-06-03 12:50:00,171.55,171.68,171.43,171.51,174053.0,170.5199,170.6491,170.4006,170.4801,174053.0
2024-06-03 13:00:00,171.49,171.63,171.36,171.43,143551.0,170.4602,170.5994,170.331,170.4006,143551.0
2024-06-03 13:10:00,171.43,171.64,171.18,171.64,139975.0,170.4006,170.6093,170.1521,170.6093,139975.0
2024-06-03 13:20:00,171.63,172.29,171.59,172.22,197602.0,170.5994,171.2554,170.5596,171.1859,197602.0
2024-06-03 13:30:00,172.21,172.62,172.18,172.5,152663.0,171.1759,171.5835,171.1461,171.4642,152663.0
2024-06-03 13:40:00,172.49,172.66,172.42,172.62,133341.0,171.4542,171.6232,171.3847,171.5835,133341.0
2024-06-03 13:50:00,172.63,172.64,172.28,172.4,149748.0,171.5934,171.6033,171.2455,171.3648,149748.0
2024-06-03 14:00:00,172.42,172.46,172.17,172.34,133090.0,171.3847,171.4244,171.1362,171.3051,133090.0
2024-06-03 14:10:00,172.34,172.38,172.02,172.22,171743.0,171.3051,171.3449,170.9871,171.1859,171743.0
2024-06-03 14:20:00,172.22,172.41,172.02,172.04,116134.0,171.1859,171.3747,170.9871,171.0069,116134.0
2024-06-03 14:30:00,172.04,172.35,172.04,172.35,127003.0,171.0069,171.3151,171.0069,171.3151,127003.0
2024-06-03 14:40:00,172.34,172.58,172.3,172.41,146807.0,171.3051,171.5437,171.2654,171.3747,146807.0
2024-06-03 14:50:00,172.42,172.58,172.3,172.5,185104.0,171.3847,171.5437,171.2654,171.4642,185104.0
2024-06-03 15:00:00,172.5,172.73,172.43,172.46,145945.0,171.4642,171.6928,171.3946,171.4244,145945.0
2024-06-03 15:10:00,172.45,172.66,172.39,172.44,219700.0,171.4145,171.6232,171.3548,171.4045,219700.0
2024-06-03 15:20:00,172.44,172.5,172.17,172.18,300624.0,171.4045,171.4642,171.1362,171.1461,300624.0
2024-06-03 15:30:00,172.18,172.21,171.97,172.05,334353.0,171.1461,171.1759,170.9374,171.0169,334353.0
2024-06-03 15:40:00,172.05,172.58,171.97,172.51,277405.0,171.0169,171.5437,170.9374,171.4741,277405.0
2024-06-03 15:50:00,172.5,173.23,172.19,173.22,1164843.0,171.4642,172.1898,171.156,172.1799,1164843.0
2024-06-04 09:30:00,173.3,173.63,171.91,172.51,767176.0,172.2594,172.5874,170.8777,171.4741,767176.0
2024-06-04 09:40:00,172.52,172.94,172.24,172.64,326958.0,171.4841,171.9015,171.2057,171.6033,326958.0
2024-06-04 09:50:00,172.67,173.1,172.66,172.84,252894.0,171.6332,172.0606,171.6232,171.8021,252894.0
2024-06-04 10:00:00,172.86,173.68,172.81,172.89,520987.0,171.822,172.6371,171.7723,171.8518,520987.0
2024-06-04 10:10:00,172.87,173.05,172.18,172.33,265579.0,171.832,172.0109,171.1461,171.2952,265579.0
2024-06-04 10:20:00,172.31,172.62,172.09,172.54,205107.0,171.2753,171.5835,171.0566,171.5039,205107.0
2024-06-04 10:30:00,172.55,172.98,172.51,172.98,177504.0,171.5139,171.9413,171.4741,171.9413,177504.0
2024-06-04 10:40:00,172.99,173.28,172.66,172.71,191642.0,171.9512,172.2395,171.6232,171.6729,191642.0
2024-06-04 10:50:00,172.71,172.84,172.5,172.79,165345.0,171.6729,171.8021,171.4642,171.7524,165345.0
2024-06-04 11:00:00,172.81,173.07,172.76,173.03,116474.0,171.7723,172.0308,171.7226,171.991,116474.0
2024-06-04 11:10:00,173.03,173.23,172.64,172.91,167116.0,171.991,172.1898,171.6033,171.8717,167116.0
2024-06-04 11:20:00,172.93,173.15,172.85,172.85,113854.0,171.8916,172.1103,171.8121,171.8121,113854.0
2024-06-04 11:30:00,172.84,173.07,172.72,173.01,92040.0,171.8021,172.0308,171.6829,171.9711,92040.0
2024-06-04 11:40:00,173.01,173.18,172.96,172.98,99704.0,171.9711,172.1401,171.9214,171.9413,99704.0
2024-06-04 11:50:00,172.97,172.98,172.65,172.66,137125.0,171.9314,171.9413,171.6133,171.6232,137125.0
2024-06-04 12:00:00,172.67,172.73,172.39,172.47,132603.0,171.6332,171.6928,171.3548,171.4344,132603.0
2024-06-04 12:10:00,172.48,172.51,172.28,172.36,108976.0,171.4443,171.4741,171.2455,171.325,108976.0
2024-06-04 12:20:00,172.36,172.6,172.19,172.56,103764.0,171.325,171.5636,171.156,171.5238,103764.0
2024-06-04 12:30:00,172.55,172.68,172.43,172.67,88235.0,171.5139,171.6431,171.3946,171.6332,88235.0
2024-06-04 12:40:00,172.67,172.77,172.57,172.7,217525.0,171.6332,171.7326,171.5338,171.663,217525.0
2024-06-04 12:50:00,172.69,172.69,172.3,172.34,151612.0,171.653,171.653,171.2654,171.3051,151612.0
2024-06-04 13:00:00,172.36,172.39,172.05,172.24,176646.0,171.325,171.3548,171.0169,171.2057,176646.0
2024-06-04 13:10:00,172.24,172.55,172.24,172.48,98427.0,171.2057,171.5139,171.2057,171.4443,98427.0
2024-06-04 13:20:00,172.49,172.55,172.28,172.5,124134.0,171.4542,171.5139,171.2455,171.4642,124134.0
2024-06-04 13:30:00,172.53,172.57,172.05,172.08,172798.0,171.494,171.5338,171.0169,171.0467,172798.0
2024-06-04 13:40:00,172.08,172.3,172.08,172.2,117385.0,171.0467,171.2654,171.0467,171.166,117385.0
2024-06-04 13:50:00,172.2,172.24,171.89,172.09,212167.0,171.166,171.2057,170.8578,171.0566,212167.0
2024-06-04 14:00:00,172.08,172.51,172.06,172.43,144322.0,171.0467,171.4741,171.0268,171.3946,144322.0
2024-06-04 14:10:00,172.42,172.85,172.36,172.84,248510.0,171.3847,171.8121,171.325,171.8021,248510.0
2024-06-04 14:20:00,172.85,173.3,172.84,173.2,193965.0,171.8121,172.2594,171.8021,172.16,193965.0
2024-06-04 14:30:00,173.21,173.27,172.96,173.03,126273.0,172.1699,172.2296,171.9214,171.991,126273.0
2024-06-04 14:40:00,173.02,173.3,172.99,173.22,99250.0,171.9811,172.2594,171.9512,172.1799,99250.0
2024-06-04 14:50:00,173.23,173.31,172.91,172.99,110706.0,172.1898,172.2693,171.8717,171.9512,110706.0
2024-06-04 15:00:00,173.01,173.02,172.42,172.67,146220.0,171.9711,171.9811,171.3847,171.6332,146220.0
2024-06-04 15:10:00,172.66,172.82,172.58,172.72,134370.0,171.6232,171.7823,171.5437,171.6829,134370.0
2024-06-04 15:20:00,172.72,173.01,172.69,172.92,143705.0,171.6829,171.9711,171.653,171.8817,143705.0
2024-06-04 15:30:00,172.94,173.0,172.74,172.88,143749.0,171.9015,171.9612,171.7027,171.8419,143749.0
2024-06-04 15:40:00,172.89,173.31,172.87,173.18,196303.0,171.8518,172.2693,171.832,172.1401,196303.0
2024-06-04 15:50:00,173.19,173.85,173.19,173.79,1157369.0,172.15,172.8061,172.15,172.7464,1157369.0
2024-06-05 09:30:00,175.21,175.95,174.77,175.67,1090645.0,174.1579,174.8935,173.7206,174.6151,1090645.0
2024-06-05 09:40:00,175.68,176.65,175.47,176.24,697360.0,174.6251,175.5893,174.4164,175.1817,697360.0
2024-06-05 09:50:00,176.24,176.49,175.91,176.33,580541.0,175.1817,175.4302,174.8537,175.2712,580541.0
2024-06-05 10:00:00,176.26,176.29,175.56,175.94,533504.0,175.2016,175.2314,174.5058,174.8835,533504.0
2024-06-05 10:10:00,175.9,176.44,175.9,176.13,381557.0,174.8438,175.3805,174.8438,175.0724,381557.0
2024-06-05 10:20:00,176.13,176.49,175.93,176.11,353124.0,175.0724,175.4302,174.8736,175.0525,353124.0
2024-06-05 10:30:00,176.13,176.16,175.61,175.72,263192.0,175.0724,175.1022,174.5555,174.6648,263192.0
2024-06-05 10:40:00,175.72,175.72,175.26,175.42,262533.0,174.6648,174.6648,174.2076,174.3667,262533.0
2024-06-05 10:50:00,175.41,175.45,175.03,175.14,217632.0,174.3567,174.3965,173.979,174.0883,217632.0
2024-06-05 11:00:00,175.16,175.41,174.93,175.22,231380.0,174.1082,174.3567,173.8796,174.1679,231380.0
2024-06-05 11:10:00,175.22,175.64,175.12,175.51,210302.0,174.1679,174.5853,174.0685,174.4561,210302.0
2024-06-05 11:20:00,175.52,175.65,175.33,175.35,197285.0,174.466,174.5953,174.2772,174.2971,197285.0
2024-06-05 11:30:00,175.37,175.38,174.85,174.89,213791.0,174.317,174.3269,173.8001,173.8398,213791.0
2024-06-05 11:40:00,174.87,174.88,174.46,174.6,352740.0,173.82,173.8299,173.4124,173.5516,352740.0
2024-06-05 11:50:00,174.6,174.62,174.11,174.12,272015.0,173.5516,173.5715,173.0645,173.0745,272015.0
2024-06-05 12:00:00,174.12,174.49,173.93,174.27,501858.0,173.0745,173.4422,172.8856,173.2236,501858.0
2024-06-05 12:10:00,174.27,174.5,174.25,174.49,199953.0,173.2236,173.4522,173.2037,173.4422,199953.0
2024-06-05 12:20:00,174.49,174.65,174.33,174.36,170443.0,173.4422,173.6013,173.2832,173.313,170443.0
2024-06-05 12:30:00,174.36,174.58,174.28,174.28,138260.0,173.313,173.5317,173.2335,173.2335,138260.0
2024-06-05 12:40:00,174.3,174.5,174.21,174.44,125327.0,173.2534,173.4522,173.1639,173.3925,125327.0
2024-06-05 12:50:00,174.45,174.53,174.39,174.39,129470.0,173.4025,173.482,173.3428,173.3428,129470.0
2024-06-05 13:00:00,174.41,174.84,174.41,174.7,133110.0,173.3627,173.7901,173.3627,173.651,133110.0
2024-06-05 13:10:00,174.7,174.84,174.6,174.63,144713.0,173.651,173.7901,173.5516,173.5814,144713.0
2024-06-05 13:20:00,174.63,174.96,174.47,174.96,116869.0,173.5814,173.9094,173.4224,173.9094,116869.0
2024-06-05 13:30:00,174.95,175.14,174.94,175.06,152515.0,173.8995,174.0883,173.8895,174.0088,152515.0
2024-06-05 13:40:00,175.06,175.17,174.91,175.05,190324.0,174.0088,174.1182,173.8597,173.9989,190324.0
2024-06-05 13:50:00,175.05,175.06,174.9,174.99,172330.0,173.9989,174.0088,173.8498,173.9392,172330.0
2024-06-05 14:00:00,174.98,175.02,174.76,174.79,220140.0,173.9293,173.9691,173.7106,173.7404,220140.0
2024-06-05 14:10:00,174.78,174.8,174.62,174.66,139305.0,173.7305,173.7504,173.5715,173.6112,139305.0
2024-06-05 14:20:00,174.67,174.67,174.48,174.52,140119.0,173.6212,173.6212,173.4323,173.4721,140119.0
2024-06-05 14:30:00,174.51,174.79,174.51,174.61,170942.0,173.4621,173.7404,173.4621,173.5615,170942.0
2024-06-05 14:40:00,174.61,174.75,174.56,174.73,124962.0,173.5615,173.7007,173.5118,173.6808,124962.0
2024-06-05 14:50:00,174.74,174.84,174.7,174.8,137972.0,173.6907,173.7901,173.651,173.7504,137972.0
2024-06-05 15:00:00,174.81,175.0,174.76,174.87,252073.0,173.7603,173.9492,173.7106,173.82,252073.0
2024-06-05 15:10:00,174.87,175.03,174.73,174.94,423098.0,173.82,173.979,173.6808,173.8895,423098.0
2024-06-05 15:20:00,174.95,174.99,174.75,174.84,294441.0,173.8995,173.9392,173.7007,173.7901,294441.0
2024-06-05 15:30:00,174.83,174.97,174.78,174.96,432688.0,173.7802,173.9194,173.7305,173.9094,432688.0
2024-06-05 15:40:00,174.96,175.01,174.72,174.91,522394.0,173.9094,173.9591,173.6709,173.8597,522394.0
2024-06-05 15:50:00,174.92,175.45,174.83,175.44,1215856.0,173.8697,174.3965,173.7802,174.3865,1215856.0
2024-06-06 09:30:00,175.82,177.15,175.82,176.6,1249011.0,174.7642,176.0863,174.7642,175.5396,1249011.0
2024-06-06 09:40:00,176.66,176.88,175.75,176.06,375939.0,175.5992,175.8179,174.6947,175.0028,375939.0
2024-06-06 09:50:00,176.04,176.72,176.04,176.6,484620.0,174.9829,175.6588,174.9829,175.5396,484620.0
2024-06-06 10:00:00,176.6,176.89,176.36,176.37,359300.0,175.5396,175.8278,175.301,175.3109,359300.0
2024-06-06 10:10:00,176.36,176.83,176.36,176.4,331034.0,175.301,175.7682,175.301,175.3408,331034.0
2024-06-06 10:20:00,176.41,176.44,175.91,176.1,252112.0,175.3507,175.3805,174.8537,175.0426,252112.0
2024-06-06 10:30:00,176.11,176.37,176.03,176.2,182855.0,175.0525,175.3109,174.973,175.142,182855.0
2024-06-06 10:40:00,176.22,176.48,176.14,176.22,192477.0,175.1618,175.4203,175.0823,175.1618,192477.0
2024-06-06 10:50:00,176.2,176.64,176.19,176.42,206617.0,175.142,175.5793,175.132,175.3606,206617.0
2024-06-06 11:00:00,176.42,176.57,176.3,176.31,174803.0,175.3606,175.5097,175.2414,175.2513,174803.0
2024-06-06 11:10:00,176.33,176.53,176.17,176.25,124613.0,175.2712,175.47,175.1121,175.1917,124613.0
2024-06-06 11:20:00,176.25,176.28,175.85,175.89,165506.0,175.1917,175.2215,174.7941,174.8338,165506.0
2024-06-06 11:30:00,175.89,176.18,175.81,176.04,228877.0,174.8338,175.1221,174.7543,174.9829,228877.0
2024-06-06 11:40:00,176.04,176.23,176.01,176.16,115986.0,174.9829,175.1718,174.9531,175.1022,115986.0
2024-06-06 11:50:00,176.15,176.24,175.99,176.21,153017.0,175.0923,175.1817,174.9332,175.1519,153017.0
2024-06-06 12:00:00,176.21,176.48,176.2,176.47,157616.0,175.1519,175.4203,175.142,175.4103,157616.0
2024-06-06 12:10:00,176.46,176.6,176.26,176.56,198857.0,175.4004,175.5396,175.2016,175.4998,198857.0
2024-06-06 12:20:00,176.56,176.7,176.44,176.53,151465.0,175.4998,175.639,175.3805,175.47,151465.0
2024-06-06 12:30:00,176.54,176.68,176.36,176.46,247585.0,175.4799,175.6191,175.301,175.4004,247585.0
2024-06-06 12:40:00,176.44,176.45,176.2,176.41,186132.0,175.3805,175.3905,175.142,175.3507,186132.0
2024-06-06 12:50:00,176.42,176.55,176.31,176.51,156009.0,175.3606,175.4899,175.2513,175.4501,156009.0
2024-06-06 13:00:00,176.5,176.67,176.44,176.67,160633.0,175.4402,175.6091,175.3805,175.6091,160633.0
2024-06-06 13:10:00,176.67,176.82,176.6,176.71,179417.0,175.6091,175.7582,175.5396,175.6489,179417.0
2024-06-06 13:20:00,176.72,176.9,176.63,176.89,136400.0,175.6588,175.8378,175.5694,175.8278,136400.0
2024-06-06 13:30:00,176.89,177.1,176.67,176.68,249180.0,175.8278,176.0366,175.6091,175.6191,249180.0
2024-06-06 13:40:00,176.65,176.74,176.51,176.73,148195.0,175.5893,175.6787,175.4501,175.6688,148195.0
2024-06-06 13:50:00,176.73,176.97,176.66,176.89,154150.0,175.6688,175.9073,175.5992,175.8278,154150.0
2024-06-06 14:00:00,176.88,176.94,176.52,176.53,157377.0,175.8179,175.8775,175.46,175.47,157377.0
2024-06-06 14:10:00,176.53,176.89,176.46,176.81,163523.0,175.47,175.8278,175.4004,175.7483,163523.0
2024-06-06 14:20:00,176.81,176.88,176.68,176.7,123932.0,175.7483,175.8179,175.6191,175.639,123932.0
2024-06-06 14:30:00,176.71,176.71,176.49,176.58,111681.0,175.6489,175.6489,175.4302,175.5197,111681.0
2024-06-06 14:40:00,176.59,176.71,176.45,176.54,100000.0,175.5296,175.6489,175.3905,175.4799,100000.0
2024-06-06 14:50:00,176.53,176.84,176.53,176.77,121867.0,175.47,175.7781,175.47,175.7085,121867.0
2024-06-06 15:00:00,176.76,177.02,176.71,176.87,146982.0,175.6986,175.957,175.6489,175.8079,146982.0
2024-06-06 15:10:00,176.87,176.95,176.72,176.93,142227.0,175.8079,175.8875,175.6588,175.8676,142227.0
2024-06-06 15:20:00,176.93,177.07,176.82,177.02,161932.0,175.8676,176.0067,175.7582,175.957,161932.0
2024-06-06 15:30:00,177.02,177.06,176.71,176.83,240666.0,175.957,175.9968,175.6489,175.7682,240666.0
2024-06-06 15:40:00,176.83,177.13,176.73,177.0,347902.0,175.7682,176.0664,175.6688,175.9372,347902.0
2024-06-06 15:50:00,177.01,177.15,176.45,176.79,989005.0,175.9471,176.0863,175.3905,175.7284,989005.0
2024-06-07 09:30:00,177.14,177.87,176.27,176.83,874123.0,176.0763,176.8019,175.2115,175.7682,874123.0
2024-06-07 09:40:00,176.84,177.69,176.61,176.91,406547.0,175.7781,176.623,175.5495,175.8477,406547.0
2024-06-07 09:50:00,176.94,177.4,176.63,176.88,369973.0,175.8775,176.3348,175.5694,175.8179,369973.0
2024-06-07 10:00:00,176.85,176.99,176.33,176.56,261395.0,175.7881,175.9272,175.2712,175.4998,261395.0
2024-06-07 10:10:00,176.56,176.96,176.34,176.87,207035.0,175.4998,175.8974,175.2811,175.8079,207035.0
2024-06-07 10:20:00,176.87,176.89,176.45,176.58,146104.0,175.8079,175.8278,175.3905,175.5197,146104.0
2024-06-07 10:30:00,176.58,176.97,176.48,176.82,192862.0,175.5197,175.9073,175.4203,175.7582,192862.0
2024-06-07 10:40:00,176.83,177.3,176.81,177.25,220218.0,175.7682,176.2354,175.7483,176.1857,220218.0
2024-06-07 10:50:00,177.25,177.33,176.88,176.97,153081.0,176.1857,176.2652,175.8179,175.9073,153081.0
2024-06-07 11:00:00,176.97,176.97,176.53,176.63,145458.0,175.9073,175.9073,175.47,175.5694,145458.0
2024-06-07 11:10:00,176.63,176.63,176.35,176.38,122596.0,175.5694,175.5694,175.2911,175.3209,122596.0
2024-06-07 11:20:00,176.38,176.85,176.38,176.85,144917.0,175.3209,175.7881,175.3209,175.7881,144917.0
2024-06-07 11:30:00,176.85,177.19,176.85,176.97,155644.0,175.7881,176.126,175.7881,175.9073,155644.0
2024-06-07 11:40:00,176.98,177.02,176.68,176.75,139668.0,175.9173,175.957,175.6191,175.6887,139668.0
2024-06-07 11:50:00,176.76,176.91,176.68,176.89,162472.0,175.6986,175.8477,175.6191,175.8278,162472.0
2024-06-07 12:00:00,176.91,177.1,176.78,177.07,185695.0,175.8477,176.0366,175.7185,176.0067,185695.0
2024-06-07 12:10:00,177.08,177.14,176.92,177.05,195633.0,176.0167,176.0763,175.8576,175.9869,195633.0
2024-06-07 12:20:00,177.06,177.13,176.82,176.85,144948.0,175.9968,176.0664,175.7582,175.7881,144948.0
2024-06-07 12:30:00,176.86,177.0,176.72,176.83,169812.0,175.798,175.9372,175.6588,175.7682,169812.0
2024-06-07 12:40:00,176.83,176.84,176.57,176.69,104682.0,175.7682,175.7781,175.5097,175.629,104682.0
2024-06-07 12:50:00,176.7,177.13,176.7,177.13,189381.0,175.639,176.0664,175.639,176.0664,189381.0
2024-06-07 13:00:00,177.12,177.15,176.72,176.72,129454.0,176.0564,176.0863,175.6588,175.6588,129454.0
2024-06-07 13:10:00,176.72,176.77,176.43,176.58,170120.0,175.6588,175.7085,175.3706,175.5197,170120.0
2024-06-07 13:20:00,176.59,176.8,176.42,176.51,213661.0,175.5296,175.7384,175.3606,175.4501,213661.0
2024-06-07 13:30:00,176.5,176.58,176.27,176.33,157904.0,175.4402,175.5197,175.2115,175.2712,157904.0
2024-06-07 13:40:00,176.33,176.49,176.21,176.43,137765.0,175.2712,175.4302,175.1519,175.3706,137765.0
2024-06-07 13:50:00,176.45,176.69,176.42,176.43,169813.0,175.3905,175.629,175.3606,175.3706,169813.0
2024-06-07 14:00:00,176.42,176.43,175.54,175.59,222842.0,175.3606,175.3706,174.4859,174.5356,222842.0
2024-06-07 14:10:00,175.58,175.63,175.02,175.2,351606.0,174.5257,174.5754,173.9691,174.148,351606.0
2024-06-07 14:20:00,175.19,175.42,175.06,175.35,220426.0,174.138,174.3667,174.0088,174.2971,220426.0
2024-06-07 14:30:00,175.35,175.78,175.34,175.75,242873.0,174.2971,174.7245,174.2871,174.6947,242873.0
2024-06-07 14:40:00,175.74,176.31,175.72,176.16,321384.0,174.6847,175.2513,174.6648,175.1022,321384.0
2024-06-07 14:50:00,176.16,176.18,175.83,175.94,150503.0,175.1022,175.1221,174.7742,174.8835,150503.0
2024-06-07 15:00:00,175.93,176.12,175.81,175.98,222871.0,174.8736,175.0624,174.7543,174.9233,222871.0
2024-06-07 15:10:00,175.98,176.14,175.56,175.67,201507.0,174.9233,175.0823,174.5058,174.6151,201507.0
2024-06-07 15:20:00,175.66,175.88,175.53,175.81,158117.0,174.6052,174.8239,174.476,174.7543,158117.0
2024-06-07 15:30:00,175.81,175.89,175.28,175.41,260916.0,174.7543,174.8338,174.2275,174.3567,260916.0
2024-06-07 15:40:00,175.41,175.48,174.78,174.82,390445.0,174.3567,174.4263,173.7305,173.7703,390445.0
2024-06-07 15:50:00,174.82,174.93,174.3,174.45,1930967.0,173.7703,173.8796,173.2534,173.4025,1930967.0
2024-06-10 09:30:00,174.94,175.17,172.94,173.46,1104107.0,174.0883,174.3171,172.098,172.6155,1104107.0
2024-06-10 09:40:00,173.44,173.51,172.76,172.95,419537.0,172.5956,172.6652,171.9189,172.1079,419537.0
2024-06-10 09:50:00,172.96,173.4,172.83,172.84,395169.0,172.1179,172.5558,171.9885,171.9985,395169.0
2024-06-10 10:00:00,172.84,173.23,172.77,173.22,277969.0,171.9985,172.3866,171.9288,172.3766,277969.0
2024-06-10 10:10:00,173.22,173.49,173.0,173.06,242745.0,172.3766,172.6453,172.1577,172.2174,242745.0
2024-06-10 10:20:00,173.08,173.52,173.08,173.41,245099.0,172.2373,172.6752,172.2373,172.5657,245099.0
2024-06-10 10:30:00,173.42,173.6,173.06,173.21,207273.0,172.5757,172.7548,172.2174,172.3667,207273.0
2024-06-10 10:40:00,173.21,173.42,173.15,173.35,177876.0,172.3667,172.5757,172.307,172.506,177876.0
2024-06-10 10:50:00,173.37,173.72,173.3,173.62,207706.0,172.5259,172.8742,172.4562,172.7747,207706.0
2024-06-10 11:00:00,173.64,173.65,173.35,173.57,165511.0,172.7946,172.8045,172.506,172.7249,165511.0
2024-06-10 11:10:00,173.55,173.63,173.33,173.33,186531.0,172.705,172.7846,172.4861,172.4861,186531.0
2024-06-10 11:20:00,173.33,173.49,173.32,173.32,164672.0,172.4861,172.6453,172.4761,172.4761,164672.0
2024-06-10 11:30:00,173.34,173.43,173.1,173.43,181465.0,172.496,172.5856,172.2572,172.5856,181465.0
2024-06-10 11:40:00,173.44,173.69,173.34,173.51,149935.0,172.5956,172.8443,172.496,172.6652,149935.0
2024-06-10 11:50:00,173.49,173.85,173.48,173.78,135514.0,172.6453,173.0036,172.6354,172.9339,135514.0
2024-06-10 12:00:00,173.78,173.92,173.7,173.73,119374.0,172.9339,173.0732,172.8543,172.8841,119374.0
2024-06-10 12:10:00,173.74,173.91,173.71,173.88,118626.0,172.8941,173.0633,172.8642,173.0334,118626.0
2024-06-10 12:20:00,173.88,173.88,173.53,173.74,142500.0,173.0334,173.0334,172.6851,172.8941,142500.0
2024-06-10 12:30:00,173.74,173.91,173.66,173.73,118290.0,172.8941,173.0633,172.8145,172.8841,118290.0
2024-06-10 12:40:00,173.73,173.99,173.73,173.86,108465.0,172.8841,173.1429,172.8841,173.0135,108465.0
2024-06-10 12:50:00,173.87,174.01,173.75,173.81,135686.0,173.0235,173.1628,172.904,172.9638,135686.0
2024-06-10 13:00:00,173.81,173.84,173.64,173.76,147360.0,172.9638,172.9936,172.7946,172.914,147360.0
2024-06-10 13:10:00,173.76,173.82,173.55,173.63,115142.0,172.914,172.9737,172.705,172.7846,115142.0
2024-06-10 13:20:00,173.62,173.63,173.43,173.49,98359.0,172.7747,172.7846,172.5856,172.6453,98359.0
2024-06-10 13:30:00,173.48,173.61,173.35,173.61,106083.0,172.6354,172.7647,172.506,172.7647,106083.0
2024-06-10 13:40:00,173.62,174.08,173.6,174.08,137454.0,172.7747,173.2324,172.7548,173.2324,137454.0
2024-06-10 13:50:00,174.08,174.1,173.87,174.01,143709.0,173.2324,173.2523,173.0235,173.1628,143709.0
2024-06-10 14:00:00,174.0,174.0,173.68,173.78,208349.0,173.1528,173.1528,172.8344,172.9339,208349.0
2024-06-10 14:10:00,173.77,174.18,173.71,174.09,154726.0,172.9239,173.332,172.8642,173.2424,154726.0
2024-06-10 14:20:00,174.06,174.46,174.05,174.36,265808.0,173.2125,173.6106,173.2026,173.5111,265808.0
2024-06-10 14:30:00,174.33,175.68,173.9,175.66,1255119.0,173.4812,174.8246,173.0533,174.8047,1255119.0
2024-06-10 14:40:00,175.66,177.06,175.15,175.4,1802419.0,174.8047,176.1979,174.2972,174.546,1802419.0
2024-06-10 14:50:00,175.41,175.62,175.11,175.14,355353.0,174.556,174.7649,174.2574,174.2873,355353.0
2024-06-10 15:00:00,175.11,175.44,174.9,174.94,274126.0,174.2574,174.5858,174.0484,174.0883,274126.0
2024-06-10 15:10:00,174.94,175.12,174.8,174.87,221788.0,174.0883,174.2674,173.9489,174.0186,221788.0
2024-06-10 15:20:00,174.87,175.06,174.78,174.94,187235.0,174.0186,174.2077,173.929,174.0883,187235.0
2024-06-10 15:30:00,174.95,174.96,174.62,174.76,200920.0,174.0982,174.1082,173.7698,173.9091,200920.0
2024-06-10 15:40:00,174.77,175.13,174.76,175.03,341114.0,173.9191,174.2773,173.9091,174.1778,341114.0
2024-06-10 15:50:00,175.03,175.28,174.73,175.06,1319528.0,174.1778,174.4266,173.8793,174.2077,1319528.0
2024-06-11 09:30:00,176.22,176.84,175.75,175.84,1145760.0,175.362,175.979,174.8943,174.9839,1145760.0
2024-06-11 09:40:00,175.85,176.08,174.88,174.89,864047.0,174.9938,175.2227,174.0285,174.0385,864047.0
2024-06-11 09:50:00,174.87,174.98,174.26,174.81,426256.0,174.0186,174.1281,173.4116,173.9589,426256.0
2024-06-11 10:00:00,174.81,175.47,174.81,174.84,531510.0,173.9589,174.6157,173.9589,173.9887,531510.0
2024-06-11 10:10:00,174.84,175.04,174.56,174.65,368580.0,173.9887,174.1878,173.7101,173.7997,368580.0
2024-06-11 10:20:00,174.64,174.97,174.6,174.7,311516.0,173.7897,174.1181,173.7499,173.8494,311516.0
2024-06-11 10:30:00,174.66,174.96,174.52,174.64,242038.0,173.8096,174.1082,173.6703,173.7897,242038.0
2024-06-11 10:40:00,174.63,174.67,174.02,174.38,450072.0,173.7798,173.8196,173.1727,173.531,450072.0
2024-06-11 10:50:00,174.39,174.54,174.33,174.5,215333.0,173.5409,173.6902,173.4812,173.6504,215333.0
2024-06-11 11:00:00,174.5,174.51,174.05,174.15,336722.0,173.6504,173.6603,173.2026,173.3021,336722.0
2024-06-11 11:10:00,174.16,174.52,174.16,174.28,295795.0,173.312,173.6703,173.312,173.4315,295795.0
2024-06-11 11:20:00,174.29,174.62,174.24,174.46,134627.0,173.4414,173.7698,173.3917,173.6106,134627.0
2024-06-11 11:30:00,174.45,174.58,174.24,174.27,132206.0,173.6006,173.73,173.3917,173.4215,132206.0
2024-06-11 11:40:00,174.27,174.34,174.12,174.14,226594.0,173.4215,173.4912,173.2722,173.2921,226594.0
2024-06-11 11:50:00,174.12,174.29,174.07,174.09,191797.0,173.2722,173.4414,173.2225,173.2424,191797.0
2024-06-11 12:00:00,174.08,174.14,173.77,173.87,192650.0,173.2324,173.2921,172.9239,173.0235,192650.0
2024-06-11 12:10:00,173.88,174.28,173.85,174.18,136917.0,173.0334,173.4315,173.0036,173.332,136917.0
2024-06-11 12:20:00,174.16,174.19,173.96,174.09,104186.0,173.312,173.3419,173.113,173.2424,104186.0
2024-06-11 12:30:00,174.09,174.14,174.02,174.06,69347.0,173.2424,173.2921,173.1727,173.2125,69347.0
2024-06-11 12:40:00,174.06,174.43,174.01,174.41,84320.0,173.2125,173.5807,173.1628,173.5608,84320.0
2024-06-11 12:50:00,174.41,174.53,174.39,174.48,100656.0,173.5608,173.6802,173.5409,173.6305,100656.0
2024-06-11 13:00:00,174.49,175.07,174.47,174.87,184886.0,173.6404,174.2176,173.6205,174.0186,184886.0
2024-06-11 13:10:00,174.86,175.04,174.74,174.78,97036.0,174.0086,174.1878,173.8892,173.929,97036.0
2024-06-11 13:20:00,174.78,174.85,174.65,174.84,93668.0,173.929,173.9987,173.7997,173.9887,93668.0
2024-06-11 13:30:00,174.84,175.3,174.82,175.19,131890.0,173.9887,174.4465,173.9688,174.337,131890.0
2024-06-11 13:40:00,175.18,175.21,175.02,175.16,104598.0,174.3271,174.3569,174.1679,174.3072,104598.0
2024-06-11 13:50:00,175.17,175.39,175.11,175.34,189928.0,174.3171,174.5361,174.2574,174.4863,189928.0
2024-06-11 14:00:00,175.34,175.57,175.27,175.4,129705.0,174.4863,174.7152,174.4166,174.546,129705.0
2024-06-11 14:10:00,175.39,175.62,175.31,175.59,139451.0,174.5361,174.7649,174.4565,174.7351,139451.0
2024-06-11 14:20:00,175.59,175.78,175.59,175.76,157576.0,174.7351,174.9242,174.7351,174.9043,157576.0
2024-06-11 14:30:00,175.76,176.09,175.73,175.98,304764.0,174.9043,175.2327,174.8744,175.1232,304764.0
2024-06-11 14:40:00,175.99,176.12,175.81,176.0,153242.0,175.1331,175.2625,174.954,175.1431,153242.0
2024-06-11 14:50:00,176.01,176.08,175.87,176.02,117472.0,175.153,175.2227,175.0137,175.163,117472.0
2024-06-11 15:00:00,176.03,176.15,176.0,176.03,171465.0,175.1729,175.2924,175.1431,175.1729,171465.0
2024-06-11 15:10:00,176.03,176.34,176.0,176.29,134937.0,175.1729,175.4814,175.1431,175.4317,134937.0
2024-06-11 15:20:00,176.28,176.44,176.13,176.14,178360.0,175.4217,175.5809,175.2725,175.2824,178360.0
2024-06-11 15:30:00,176.14,176.17,175.86,176.15,238055.0,175.2824,175.3123,175.0038,175.2924,238055.0
2024-06-11 15:40:00,176.16,176.35,175.99,176.0,290304.0,175.3023,175.4914,175.1331,175.1431,290304.0
2024-06-11 15:50:00,175.99,176.73,175.97,176.63,979862.0,175.1331,175.8695,175.1132,175.77,979862.0
2024-06-12 09:30:00,178.25,180.41,178.13,179.83,2203985.0,177.3821,179.5316,177.2627,178.9544,2203985.0
2024-06-12 09:40:00,179.83,179.89,178.44,178.78,799094.0,178.9544,179.0142,177.5712,177.9096,799094.0
2024-06-12 09:50:00,178.78,179.32,178.73,178.92,689328.0,177.9096,178.4469,177.8598,178.0489,689328.0
2024-06-12 10:00:00,178.94,179.08,177.68,177.72,597818.0,178.0688,178.2081,176.8149,176.8547,597818.0
2024-06-12 10:10:00,177.71,178.19,177.56,177.92,514573.0,176.8448,177.3224,176.6955,177.0537,514573.0
2024-06-12 10:20:00,177.92,178.38,177.81,178.3,316952.0,177.0537,177.5115,176.9443,177.4319,316952.0
2024-06-12 10:30:00,178.3,178.47,177.51,177.63,317634.0,177.4319,177.6011,176.6457,176.7652,317634.0
2024-06-12 10:40:00,177.65,177.74,177.26,177.48,248707.0,176.7851,176.8746,176.397,176.6159,248707.0
2024-06-12 10:50:00,177.47,177.47,176.94,177.02,289070.0,176.6059,176.6059,176.0785,176.1581,289070.0
2024-06-12 11:00:00,177.01,177.34,176.74,177.26,278662.0,176.1482,176.4766,175.8795,176.397,278662.0
2024-06-12 11:10:00,177.24,177.44,177.12,177.39,219001.0,176.3771,176.5761,176.2576,176.5263,219001.0
2024-06-12 11:20:00,177.38,177.54,177.25,177.4,249176.0,176.5164,176.6756,176.387,176.5363,249176.0
2024-06-12 11:30:00,177.39,177.63,177.29,177.41,137299.0,176.5263,176.7652,176.4268,176.5462,137299.0
2024-06-12 11:40:00,177.39,177.42,176.72,176.89,151543.0,176.5263,176.5562,175.8596,176.0288,151543.0
2024-06-12 11:50:00,176.88,176.88,176.53,176.72,192700.0,176.0188,176.0188,175.6705,175.8596,192700.0
2024-06-12 12:00:00,176.72,176.72,176.32,176.58,213878.0,175.8596,175.8596,175.4615,175.7203,213878.0
2024-06-12 12:10:00,176.57,176.58,176.18,176.2,162696.0,175.7103,175.7203,175.3222,175.3421,162696.0
2024-06-12 12:20:00,176.19,176.38,176.11,176.19,199369.0,175.3322,175.5212,175.2526,175.3322,199369.0
2024-06-12 12:30:00,176.2,176.44,176.18,176.43,156248.0,175.3421,175.5809,175.3222,175.571,156248.0
2024-06-12 12:40:00,176.43,176.76,176.24,176.73,270089.0,175.571,175.8994,175.3819,175.8695,270089.0
2024-06-12 12:50:00,176.73,176.76,176.6,176.75,107885.0,175.8695,175.8994,175.7402,175.8894,107885.0
2024-06-12 13:00:00,176.76,176.92,176.66,176.87,172831.0,175.8994,176.0586,175.7999,176.0089,172831.0
2024-06-12 13:10:00,176.87,176.97,176.74,176.76,144704.0,176.0089,176.1084,175.8795,175.8994,144704.0
2024-06-12 13:20:00,176.76,176.97,176.74,176.85,107951.0,175.8994,176.1084,175.8795,175.989,107951.0
2024-06-12 13:30:00,176.84,176.95,176.65,176.81,142853.0,175.979,176.0885,175.7899,175.9491,142853.0
2024-06-12 13:40:00,176.82,176.92,176.63,176.78,111434.0,175.9591,176.0586,175.77,175.9193,111434.0
2024-06-12 13:50:00,176.79,177.04,176.78,177.02,120756.0,175.9292,176.178,175.9193,176.1581,120756.0
2024-06-12 14:00:00,177.02,177.2,176.37,176.71,362959.0,176.1581,176.3372,175.5113,175.8496,362959.0
2024-06-12 14:10:00,176.72,176.86,176.41,176.76,128717.0,175.8596,175.9989,175.5511,175.8994,128717.0
2024-06-12 14:20:00,176.76,177.05,176.5,176.99,154769.0,175.8994,176.188,175.6407,176.1283,154769.0
2024-06-12 14:30:00,176.98,177.23,176.65,177.23,235860.0,176.1183,176.3671,175.7899,176.3671,235860.0
2024-06-12 14:40:00,177.21,177.21,176.55,176.6,215623.0,176.3472,176.3472,175.6904,175.7402,215623.0
2024-06-12 14:50:00,176.62,177.14,176.58,177.01,228130.0,175.7601,176.2775,175.7203,176.1482,228130.0
2024-06-12 15:00:00,177.01,177.36,176.97,177.15,231981.0,176.1482,176.4965,176.1084,176.2875,231981.0
2024-06-12 15:10:00,177.12,177.68,177.11,177.66,329199.0,176.2576,176.8149,176.2477,176.795,329199.0
2024-06-12 15:20:00,177.66,177.79,176.69,176.89,348954.0,176.795,176.9244,175.8297,176.0288,348954.0
2024-06-12 15:30:00,176.87,177.23,176.54,177.08,362264.0,176.0089,176.3671,175.6805,176.2178,362264.0
2024-06-12 15:40:00,177.07,177.68,176.96,177.52,384103.0,176.2079,176.8149,176.0984,176.6557,384103.0
2024-06-12 15:50:00,177.53,178.23,177.4,177.79,1347479.0,176.6656,177.3622,176.5363,176.9244,1347479.0
2024-06-13 09:30:00,176.11,176.36,174.88,175.5,1303846.0,175.2526,175.5013,174.0285,174.6455,1303846.0
2024-06-13 09:40:00,175.49,176.74,175.43,176.0,486170.0,174.6356,175.8795,174.5759,175.1431,486170.0
2024-06-13 09:50:00,175.92,176.6,175.73,176.56,355539.0,175.0635,175.7402,174.8744,175.7004,355539.0
2024-06-13 10:00:00,176.54,176.72,176.17,176.62,351026.0,175.6805,175.8596,175.3123,175.7601,351026.0
2024-06-13 10:10:00,176.63,176.67,176.11,176.36,236084.0,175.77,175.8098,175.2526,175.5013,236084.0
2024-06-13 10:20:00,176.37,176.59,175.98,176.34,321748.0,175.5113,175.7302,175.1232,175.4814,321748.0
2024-06-13 10:30:00,176.34,176.56,176.1,176.39,187428.0,175.4814,175.7004,175.2426,175.5312,187428.0
2024-06-13 10:40:00,176.39,176.67,176.37,176.63,115718.0,175.5312,175.8098,175.5113,175.77,115718.0
2024-06-13 10:50:00,176.63,176.63,176.24,176.28,138433.0,175.77,175.77,175.3819,175.4217,138433.0
2024-06-13 11:00:00,176.27,176.37,175.96,176.14,178117.0,175.4118,175.5113,175.1033,175.2824,178117.0
2024-06-13 11:10:00,176.14,176.25,175.97,176.15,123168.0,175.2824,175.3919,175.1132,175.2924,123168.0
2024-06-13 11:20:00,176.15,176.19,175.84,176.0,208175.0,175.2924,175.3322,174.9839,175.1431,208175.0
2024-06-13 11:30:00,175.99,176.17,175.78,175.9,149819.0,175.1331,175.3123,174.9242,175.0436,149819.0
2024-06-13 11:40:00,175.9,176.03,175.83,175.96,92021.0,175.0436,175.1729,174.9739,175.1033,92021.0
2024-06-13 11:50:00,175.95,175.99,175.74,175.78,109099.0,175.0933,175.1331,174.8844,174.9242,109099.0
2024-06-13 12:00:00,175.78,175.82,175.36,175.37,163025.0,174.9242,174.964,174.5062,174.5162,163025.0
2024-06-13 12:10:00,175.37,175.63,175.22,175.31,198304.0,174.5162,174.7749,174.3669,174.4565,198304.0
2024-06-13 12:20:00,175.32,175.48,175.22,175.29,156861.0,174.4664,174.6256,174.3669,174.4365,156861.0
2024-06-13 12:30:00,175.28,175.78,175.19,175.72,134541.0,174.4266,174.9242,174.337,174.8645,134541.0
2024-06-13 12:40:00,175.72,175.84,175.58,175.82,73180.0,174.8645,174.9839,174.7251,174.964,73180.0
2024-06-13 12:50:00,175.81,176.04,175.77,175.82,104938.0,174.954,175.1829,174.9142,174.964,104938.0
2024-06-13 13:00:00,175.82,176.12,175.77,176.05,101646.0,174.964,175.2625,174.9142,175.1928,101646.0
2024-06-13 13:10:00,176.06,176.15,175.92,176.13,99221.0,175.2028,175.2924,175.0635,175.2725,99221.0
2024-06-13 13:20:00,176.12,176.2,175.98,176.03,79507.0,175.2625,175.3421,175.1232,175.1729,79507.0
2024-06-13 13:30:00,176.05,176.22,175.96,176.03,96257.0,175.1928,175.362,175.1033,175.1729,96257.0
2024-06-13 13:40:00,176.03,176.17,176.01,176.16,81902.0,175.1729,175.3123,175.153,175.3023,81902.0
2024-06-13 13:50:00,176.16,176.27,176.14,176.15,75842.0,175.3023,175.4118,175.2824,175.2924,75842.0
2024-06-13 14:00:00,176.16,176.3,175.96,176.3,138749.0,175.3023,175.4416,175.1033,175.4416,138749.0
2024-06-13 14:10:00,176.29,176.42,176.18,176.22,139619.0,175.4317,175.561,175.3222,175.362,139619.0
2024-06-13 14:20:00,176.24,176.36,176.23,176.31,87090.0,175.3819,175.5013,175.372,175.4516,87090.0
2024-06-13 14:30:00,176.34,176.41,176.28,176.33,123424.0,175.4814,175.5511,175.4217,175.4715,123424.0
2024-06-13 14:40:00,176.33,176.48,176.24,176.33,121318.0,175.4715,175.6208,175.3819,175.4715,121318.0
2024-06-13 14:50:00,176.34,176.35,176.09,176.12,105013.0,175.4814,175.4914,175.2327,175.2625,105013.0
2024-06-13 15:00:00,176.12,176.2,176.04,176.14,110061.0,175.2625,175.3421,175.1829,175.2824,110061.0
2024-06-13 15:10:00,176.14,176.25,175.88,176.03,177959.0,175.2824,175.3919,175.0237,175.1729,177959.0
2024-06-13 15:20:00,176.03,176.12,175.86,176.02,168722.0,175.1729,175.2625,175.0038,175.163,168722.0
2024-06-13 15:30:00,176.01,176.01,175.73,175.8,299696.0,175.153,175.153,174.8744,174.9441,299696.0
2024-06-13 15:40:00,175.81,175.95,175.57,175.58,632889.0,174.954,175.0933,174.7152,174.7251,632889.0
2024-06-13 15:50:00,175.56,175.58,175.01,175.06,1141104.0,174.7052,174.7251,174.1579,174.2077,1141104.0
2024-06-14 09:30:00,174.22,175.3,174.15,175.28,679917.0,173.3718,174.4465,173.3021,174.4266,679917.0
2024-06-14 09:40:00,175.29,176.2,175.27,176.12,409373.0,174.4365,175.3421,174.4166,175.2625,409373.0
2024-06-14 09:50:00,176.12,176.46,175.86,176.45,248364.0,175.2625,175.6009,175.0038,175.5909,248364.0
2024-06-14 10:00:00,176.43,176.45,175.7,175.85,304811.0,175.571,175.5909,174.8446,174.9938,304811.0
2024-06-14 10:10:00,175.83,176.41,175.7,176.35,270095.0,174.9739,175.5511,174.8446,175.4914,270095.0
2024-06-14 10:20:00,176.32,176.35,176.04,176.19,267152.0,175.4615,175.4914,175.1829,175.3322,267152.0
2024-06-14 10:30:00,176.18,176.36,175.8,175.87,245042.0,175.3222,175.5013,174.9441,175.0137,245042.0
2024-06-14 10:40:00,175.87,176.41,175.85,176.38,172613.0,175.0137,175.5511,174.9938,175.5212,172613.0
2024-06-14 10:50:00,176.38,176.69,176.29,176.64,204648.0,175.5212,175.8297,175.4317,175.78,204648.0
2024-06-14 11:00:00,176.65,176.72,176.39,176.64,209360.0,175.7899,175.8596,175.5312,175.78,209360.0
2024-06-14 11:10:00,176.62,176.87,176.49,176.74,204424.0,175.7601,176.0089,175.6307,175.8795,204424.0
2024-06-14 11:20:00,176.74,176.82,176.49,176.8,156171.0,175.8795,175.9591,175.6307,175.9392,156171.0
2024-06-14 11:30:00,176.82,176.99,176.72,176.78,163370.0,175.9591,176.1283,175.8596,175.9193,163370.0
2024-06-14 11:40:00,176.78,176.79,176.45,176.47,120602.0,175.9193,175.9292,175.5909,175.6108,120602.0
2024-06-14 11:50:00,176.46,176.77,176.31,176.74,146332.0,175.6009,175.9093,175.4516,175.8795,146332.0
2024-06-14 12:00:00,176.75,177.07,176.74,176.88,227424.0,175.8894,176.2079,175.8795,176.0188,227424.0
2024-06-14 12:10:00,176.88,176.98,176.65,176.68,186900.0,176.0188,176.1183,175.7899,175.8198,186900.0
2024-06-14 12:20:00,176.68,176.7,176.32,176.32,84867.0,175.8198,175.8397,175.4615,175.4615,84867.0
2024-06-14 12:30:00,176.34,176.46,176.28,176.45,107151.0,175.4814,175.6009,175.4217,175.5909,107151.0
2024-06-14 12:40:00,176.45,176.46,176.16,176.27,93826.0,175.5909,175.6009,175.3023,175.4118,93826.0
2024-06-14 12:50:00,176.26,176.28,176.05,176.12,150827.0,175.4018,175.4217,175.1928,175.2625,150827.0
2024-06-14 13:00:00,176.15,176.35,176.15,176.23,93772.0,175.2924,175.4914,175.2924,175.372,93772.0
2024-06-14 13:10:00,176.23,176.26,176.05,176.16,160896.0,175.372,175.4018,175.1928,175.3023,160896.0
2024-06-14 13:20:00,176.16,176.26,176.12,176.22,106236.0,175.3023,175.4018,175.2625,175.362,106236.0
2024-06-14 13:30:00,176.22,176.53,176.21,176.53,93284.0,175.362,175.6705,175.3521,175.6705,93284.0
2024-06-14 13:40:00,176.53,176.58,176.3,176.32,67496.0,175.6705,175.7203,175.4416,175.4615,67496.0
2024-06-14 13:50:00,176.31,176.42,176.19,176.24,75217.0,175.4516,175.561,175.3322,175.3819,75217.0
2024-06-14 14:00:00,176.24,176.29,176.06,176.09,163596.0,175.3819,175.4317,175.2028,175.2327,163596.0
2024-06-14 14:10:00,176.09,176.23,175.96,176.21,181081.0,175.2327,175.372,175.1033,175.3521,181081.0
2024-06-14 14:20:00,176.22,176.38,176.1,176.33,72700.0,175.362,175.5212,175.2426,175.4715,72700.0
2024-06-14 14:30:00,176.31,176.34,176.1,176.3,88598.0,175.4516,175.4814,175.2426,175.4416,88598.0
2024-06-14 14:40:00,176.31,176.36,176.07,176.22,118364.0,175.4516,175.5013,175.2128,175.362,118364.0
2024-06-14 14:50:00,176.22,176.38,176.16,176.29,119498.0,175.362,175.5212,175.3023,175.4317,119498.0
2024-06-14 15:00:00,176.3,176.39,176.2,176.35,96987.0,175.4416,175.5312,175.3421,175.4914,96987.0
2024-06-14 15:10:00,176.38,176.52,176.32,176.49,117416.0,175.5212,175.6606,175.4615,175.6307,117416.0
2024-06-14 15:20:00,176.49,176.56,176.36,176.45,138833.0,175.6307,175.7004,175.5013,175.5909,138833.0
2024-06-14 15:30:00,176.44,176.6,176.39,176.5,162709.0,175.5809,175.7402,175.5312,175.6407,162709.0
2024-06-14 15:40:00,176.49,176.66,176.44,176.59,155299.0,175.6307,175.7999,175.5809,175.7302,155299.0
2024-06-14 15:50:00,176.59,176.85,176.25,176.8,699844.0,175.7302,175.989,175.3919,175.9392,699844.0
2024-06-17 09:30:00,175.46,175.83,174.81,174.96,1014683.0,174.6057,174.9739,173.9589,174.1082,1014683.0
2024-06-17 09:40:00,174.96,175.58,174.84,175.36,404439.0,174.1082,174.7251,173.9887,174.5062,404439.0
2024-06-17 09:50:00,175.36,175.59,175.26,175.35,277832.0,174.5062,174.7351,174.4067,174.4963,277832.0
2024-06-17 10:00:00,175.38,175.61,175.14,175.24,372778.0,174.5261,174.755,174.2873,174.3868,372778.0
2024-06-17 10:10:00,175.23,175.47,175.12,175.26,294178.0,174.3768,174.6157,174.2674,174.4067,294178.0
2024-06-17 10:20:00,175.3,175.73,175.29,175.3,241959.0,174.4465,174.8744,174.4365,174.4465,241959.0
2024-06-17 10:30:00,175.3,176.01,175.27,175.97,260195.0,174.4465,175.153,174.4166,175.1132,260195.0
2024-06-17 10:40:00,175.98,176.04,175.7,175.72,184123.0,175.1232,175.1829,174.8446,174.8645,184123.0
2024-06-17 10:50:00,175.71,175.83,175.52,175.55,242755.0,174.8545,174.9739,174.6654,174.6953,242755.0
2024-06-17 11:00:00,175.54,175.62,175.46,175.51,193078.0,174.6853,174.7649,174.6057,174.6555,193078.0
2024-06-17 11:10:00,175.52,175.53,175.23,175.3,288380.0,174.6654,174.6754,174.3768,174.4465,288380.0
2024-06-17 11:20:00,175.3,175.54,175.25,175.49,191550.0,174.4465,174.6853,174.3967,174.6356,191550.0
2024-06-17 11:30:00,175.48,175.66,175.39,175.54,107952.0,174.6256,174.8047,174.5361,174.6853,107952.0
2024-06-17 11:40:00,175.53,175.61,175.41,175.61,117788.0,174.6754,174.755,174.556,174.755,117788.0
2024-06-17 11:50:00,175.6,175.84,175.6,175.69,217668.0,174.745,174.9839,174.745,174.8346,217668.0
2024-06-17 12:00:00,175.69,175.82,175.62,175.7,127640.0,174.8346,174.964,174.7649,174.8446,127640.0
2024-06-17 12:10:00,175.71,175.78,175.64,175.77,165100.0,174.8545,174.9242,174.7848,174.9142,165100.0
2024-06-17 12:20:00,175.77,176.21,175.75,176.2,170257.0,174.9142,175.3521,174.8943,175.3421,170257.0
2024-06-17 12:30:00,176.2,176.37,176.13,176.24,168799.0,175.3421,175.5113,175.2725,175.3819,168799.0
2024-06-17 12:40:00,176.25,176.83,176.21,176.8,209741.0,175.3919,175.9691,175.3521,175.9392,209741.0
2024-06-17 12:50:00,176.8,176.88,176.57,176.64,161033.0,175.9392,176.0188,175.7103,175.78,161033.0
2024-06-17 13:00:00,176.64,176.91,176.62,176.87,138790.0,175.78,176.0487,175.7601,176.0089,138790.0
2024-06-17 13:10:00,176.87,177.37,176.84,177.32,280656.0,176.0089,176.5064,175.979,176.4567,280656.0
2024-06-17 13:20:00,177.33,177.52,177.26,177.39,207411.0,176.4666,176.6557,176.397,176.5263,207411.0
2024-06-17 13:30:00,177.4,177.78,177.36,177.71,233767.0,176.5363,176.9144,176.4965,176.8448,233767.0
2024-06-17 13:40:00,177.7,177.83,177.62,177.7,149670.0,176.8348,176.9642,176.7552,176.8348,149670.0
2024-06-17 13:50:00,177.72,178.1,177.71,178.1,263015.0,176.8547,177.2329,176.8448,177.2329,263015.0
2024-06-17 14:00:00,178.09,178.3,178.08,178.25,208896.0,177.2229,177.4319,177.213,177.3821,208896.0
2024-06-17 14:10:00,178.26,178.36,177.55,177.7,255628.0,177.3921,177.4916,176.6855,176.8348,255628.0
2024-06-17 14:20:00,177.71,177.96,177.64,177.82,157418.0,176.8448,177.0935,176.7751,176.9542,157418.0
2024-06-17 14:30:00,177.84,177.95,177.8,177.83,129133.0,176.9741,177.0836,176.9343,176.9642,129133.0
2024-06-17 14:40:00,177.81,177.82,177.31,177.37,175087.0,176.9443,176.9542,176.4467,176.5064,175087.0
2024-06-17 14:50:00,177.37,177.44,177.21,177.43,158957.0,176.5064,176.5761,176.3472,176.5661,158957.0
2024-06-17 15:00:00,177.42,177.53,177.33,177.52,119160.0,176.5562,176.6656,176.4666,176.6557,119160.0
2024-06-17 15:10:00,177.52,177.77,177.51,177.74,227022.0,176.6557,176.9045,176.6457,176.8746,227022.0
2024-06-17 15:20:00,177.74,177.89,177.69,177.71,178174.0,176.8746,177.0239,176.8249,176.8448,178174.0
2024-06-17 15:30:00,177.7,177.78,177.55,177.59,186336.0,176.8348,176.9144,176.6855,176.7253,186336.0
2024-06-17 15:40:00,177.59,177.62,177.33,177.42,251860.0,176.7253,176.7552,176.4666,176.5562,251860.0
2024-06-17 15:50:00,177.4,177.68,177.19,177.32,980811.0,176.5363,176.8149,176.3273,176.4567,980811.0
2024-06-18 09:30:00,177.22,177.39,175.71,176.01,943645.0,176.3572,176.5263,174.8545,175.153,943645.0
2024-06-18 09:40:00,176.01,176.36,175.76,175.79,406977.0,175.153,175.5013,174.9043,174.9341,406977.0
2024-06-18 09:50:00,175.79,176.13,175.57,175.79,460881.0,174.9341,175.2725,174.7152,174.9341,460881.0
2024-06-18 10:00:00,175.82,176.33,175.61,176.18,424467.0,174.964,175.4715,174.755,175.3222,424467.0
2024-06-18 10:10:00,176.2,176.66,176.2,176.36,346689.0,175.3421,175.7999,175.3421,175.5013,346689.0
2024-06-18 10:20:00,176.36,176.4,176.05,176.29,247287.0,175.5013,175.5411,175.1928,175.4317,247287.0
2024-06-18 10:30:00,176.3,176.74,176.28,176.49,215712.0,175.4416,175.8795,175.4217,175.6307,215712.0
2024-06-18 10:40:00,176.51,176.65,176.15,176.23,205368.0,175.6506,175.7899,175.2924,175.372,205368.0
2024-06-18 10:50:00,176.22,176.4,176.07,176.08,208679.0,175.362,175.5411,175.2128,175.2227,208679.0
2024-06-18 11:00:00,176.07,176.17,175.69,175.76,366603.0,175.2128,175.3123,174.8346,174.9043,366603.0
2024-06-18 11:10:00,175.76,175.82,175.51,175.61,335830.0,174.9043,174.964,174.6555,174.755,335830.0
2024-06-18 11:20:00,175.61,175.91,175.5,175.84,213867.0,174.755,175.0535,174.6455,174.9839,213867.0
2024-06-18 11:30:00,175.84,176.0,175.55,175.56,181112.0,174.9839,175.1431,174.6953,174.7052,181112.0
2024-06-18 11:40:00,175.57,175.63,175.39,175.53,214774.0,174.7152,174.7749,174.5361,174.6754,214774.0
2024-06-18 11:50:00,175.52,175.57,175.21,175.5,214600.0,174.6654,174.7152,174.3569,174.6455,214600.0
2024-06-18 12:00:00,175.51,175.66,175.37,175.39,172588.0,174.6555,174.8047,174.5162,174.5361,172588.0
2024-06-18 12:10:00,175.4,175.44,175.06,175.06,204468.0,174.546,174.5858,174.2077,174.2077,204468.0
2024-06-18 12:20:00,175.06,175.1,174.76,174.87,420194.0,174.2077,174.2475,173.9091,174.0186,420194.0
2024-06-18 12:30:00,174.87,174.96,174.48,174.61,355568.0,174.0186,174.1082,173.6305,173.7599,355568.0
2024-06-18 12:40:00,174.61,174.75,174.56,174.65,187693.0,173.7599,173.8992,173.7101,173.7997,187693.0
2024-06-18 12:50:00,174.66,174.97,174.63,174.91,156944.0,173.8096,174.1181,173.7798,174.0584,156944.0
2024-06-18 13:00:00,174.9,175.15,174.75,175.09,220318.0,174.0484,174.2972,173.8992,174.2375,220318.0
2024-06-18 13:10:00,175.09,175.09,174.87,174.92,148352.0,174.2375,174.2375,174.0186,174.0683,148352.0
2024-06-18 13:20:00,174.92,175.06,174.85,174.91,157545.0,174.0683,174.2077,173.9987,174.0584,157545.0
2024-06-18 13:30:00,174.91,174.91,174.71,174.78,117554.0,174.0584,174.0584,173.8594,173.929,117554.0
2024-06-18 13:40:00,174.79,174.92,174.69,174.91,142871.0,173.939,174.0683,173.8395,174.0584,142871.0
2024-06-18 13:50:00,174.91,174.96,174.57,174.65,251009.0,174.0584,174.1082,173.7201,173.7997,251009.0
2024-06-18 14:00:00,174.65,174.66,174.34,174.46,241692.0,173.7997,173.8096,173.4912,173.6106,241692.0
2024-06-18 14:10:00,174.46,174.52,174.11,174.17,299158.0,173.6106,173.6703,173.2623,173.322,299158.0
2024-06-18 14:20:00,174.16,174.33,174.1,174.29,220906.0,173.312,173.4812,173.2523,173.4414,220906.0
2024-06-18 14:30:00,174.29,174.36,174.22,174.32,157084.0,173.4414,173.5111,173.3718,173.4713,157084.0
2024-06-18 14:40:00,174.33,174.41,174.19,174.24,265682.0,173.4812,173.5608,173.3419,173.3917,265682.0
2024-06-18 14:50:00,174.24,174.4,174.18,174.34,217574.0,173.3917,173.5509,173.332,173.4912,217574.0
2024-06-18 15:00:00,174.34,174.6,174.32,174.59,279726.0,173.4912,173.7499,173.4713,173.74,279726.0
2024-06-18 15:10:00,174.59,174.76,174.57,174.71,288044.0,173.74,173.9091,173.7201,173.8594,288044.0
2024-06-18 15:20:00,174.71,174.73,174.49,174.53,271342.0,173.8594,173.8793,173.6404,173.6802,271342.0
2024-06-18 15:30:00,174.53,174.57,174.4,174.49,314060.0,173.6802,173.7201,173.5509,173.6404,314060.0
2024-06-18 15:40:00,174.48,174.67,174.35,174.41,297732.0,173.6305,173.8196,173.5011,173.5608,297732.0
2024-06-18 15:50:00,174.41,175.25,174.4,175.1,1328972.0,173.5608,174.3967,173.5509,174.2475,1328972.0
2024-06-20 09:30:00,175.4,177.29,175.1,176.64,1532156.0,174.546,176.4268,174.2475,175.78,1532156.0
2024-06-20 09:40:00,176.64,176.66,175.23,175.43,572135.0,175.78,175.7999,174.3768,174.5759,572135.0
2024-06-20 09:50:00,175.44,175.54,174.99,175.37,639138.0,174.5858,174.6853,174.138,174.5162,639138.0
2024-06-20 10:00:00,175.37,175.44,175.02,175.19,497593.0,174.5162,174.5858,174.1679,174.337,497593.0
2024-06-20 10:10:00,175.19,175.61,175.03,175.41,442439.0,174.337,174.755,174.1778,174.556,442439.0
2024-06-20 10:20:00,175.41,175.86,175.3,175.86,351417.0,174.556,175.0038,174.4465,175.0038,351417.0
2024-06-20 10:30:00,175.87,176.04,175.68,175.97,267033.0,175.0137,175.1829,174.8246,175.1132,267033.0
2024-06-20 10:40:00,175.98,176.41,175.91,176.01,385066.0,175.1232,175.5511,175.0535,175.153,385066.0
2024-06-20 10:50:00,176.0,176.3,175.86,176.27,242610.0,175.1431,175.4416,175.0038,175.4118,242610.0
2024-06-20 11:00:00,176.28,176.38,176.0,176.16,171694.0,175.4217,175.5212,175.1431,175.3023,171694.0
2024-06-20 11:10:00,176.17,176.2,175.88,175.99,154036.0,175.3123,175.3421,175.0237,175.1331,154036.0
2024-06-20 11:20:00,176.0,176.0,175.76,175.84,203006.0,175.1431,175.1431,174.9043,174.9839,203006.0
2024-06-20 11:30:00,175.84,176.1,175.82,176.08,187414.0,174.9839,175.2426,174.964,175.2227,187414.0
2024-06-20 11:40:00,176.08,176.27,175.79,175.79,166995.0,175.2227,175.4118,174.9341,174.9341,166995.0
2024-06-20 11:50:00,175.8,175.94,175.68,175.84,256076.0,174.9441,175.0834,174.8246,174.9839,256076.0
2024-06-20 12:00:00,175.85,176.05,175.83,176.04,105371.0,174.9938,175.1928,174.9739,175.1829,105371.0
2024-06-20 12:10:00,176.04,176.23,175.96,175.98,78529.0,175.1829,175.372,175.1033,175.1232,78529.0
2024-06-20 12:20:00,175.98,176.13,175.79,175.83,131668.0,175.1232,175.2725,174.9341,174.9739,131668.0
2024-06-20 12:30:00,175.8,175.85,175.46,175.47,251448.0,174.9441,174.9938,174.6057,174.6157,251448.0
2024-06-20 12:40:00,175.47,175.94,175.46,175.93,151134.0,174.6157,175.0834,174.6057,175.0734,151134.0
2024-06-20 12:50:00,175.94,176.14,175.91,176.01,135304.0,175.0834,175.2824,175.0535,175.153,135304.0
2024-06-20 13:00:00,176.01,176.01,175.5,175.54,143512.0,175.153,175.153,174.6455,174.6853,143512.0
2024-06-20 13:10:00,175.55,175.88,175.55,175.79,124239.0,174.6953,175.0237,174.6953,174.9341,124239.0
2024-06-20 13:20:00,175.78,175.79,175.42,175.58,164168.0,174.9242,174.9341,174.5659,174.7251,164168.0
2024-06-20 13:30:00,175.57,175.98,175.57,175.93,241914.0,174.7152,175.1232,174.7152,175.0734,241914.0
2024-06-20 13:40:00,175.92,176.06,175.82,175.86,148993.0,175.0635,175.2028,174.964,175.0038,148993.0
2024-06-20 13:50:00,175.86,176.03,175.8,175.84,136588.0,175.0038,175.1729,174.9441,174.9839,136588.0
2024-06-20 14:00:00,175.85,176.12,175.84,176.03,149495.0,174.9938,175.2625,174.9839,175.1729,149495.0
2024-06-20 14:10:00,176.04,176.11,175.93,175.93,158581.0,175.1829,175.2526,175.0734,175.0734,158581.0
2024-06-20 14:20:00,175.91,176.07,175.78,175.89,134758.0,175.0535,175.2128,174.9242,175.0336,134758.0
2024-06-20 14:30:00,175.89,175.93,175.7,175.84,150941.0,175.0336,175.0734,174.8446,174.9839,150941.0
2024-06-20 14:40:00,175.84,175.95,175.82,175.88,127386.0,174.9839,175.0933,174.964,175.0237,127386.0
2024-06-20 14:50:00,175.88,175.99,175.75,175.96,158087.0,175.0237,175.1331,174.8943,175.1033,158087.0
2024-06-20 15:00:00,175.95,176.05,175.48,175.58,199874.0,175.0933,175.1928,174.6256,174.7251,199874.0
2024-06-20 15:10:00,175.59,175.97,175.56,175.9,270307.0,174.7351,175.1132,174.7052,175.0436,270307.0
2024-06-20 15:20:00,175.9,176.03,175.7,176.02,236756.0,175.0436,175.1729,174.8446,175.163,236756.0
2024-06-20 15:30:00,176.02,176.24,175.9,176.01,259033.0,175.163,175.3819,175.0436,175.153,259033.0
2024-06-20 15:40:00,176.0,176.11,175.87,175.94,248660.0,175.1431,175.2526,175.0137,175.0834,248660.0
2024-06-20 15:50:00,175.93,176.42,175.86,176.32,1016713.0,175.0734,175.561,175.0038,175.4615,1016713.0
2024-06-21 09:30:00,177.01,178.13,176.61,177.72,5680875.0,176.1482,177.2627,175.7501,176.8547,5680875.0
2024-06-21 09:40:00,177.71,178.64,177.62,178.41,759441.0,176.8448,177.7702,176.7552,177.5414,759441.0
2024-06-21 09:50:00,178.39,178.71,177.72,178.47,687508.0,177.5215,177.8399,176.8547,177.6011,687508.0
2024-06-21 10:00:00,178.47,178.64,178.12,178.43,472979.0,177.6011,177.7702,177.2528,177.5613,472979.0
2024-06-21 10:10:00,178.44,179.77,178.39,179.55,1332119.0,177.5712,178.8947,177.5215,178.6758,1332119.0
2024-06-21 10:20:00,179.56,179.75,178.94,179.1,724840.0,178.6858,178.8748,178.0688,178.228,724840.0
2024-06-21 10:30:00,179.1,179.41,178.68,178.95,639953.0,178.228,178.5365,177.81,178.0787,639953.0
2024-06-21 10:40:00,178.95,179.78,178.79,179.78,514842.0,178.0787,178.9047,177.9195,178.9047,514842.0
2024-06-21 10:50:00,179.78,179.78,178.99,179.11,504570.0,178.9047,178.9047,178.1185,178.2379,504570.0
2024-06-21 11:00:00,179.1,179.24,178.88,179.05,402117.0,178.228,178.3673,178.0091,178.1782,402117.0
2024-06-21 11:10:00,179.07,179.55,178.88,179.53,362112.0,178.1981,178.6758,178.0091,178.6559,362112.0
2024-06-21 11:20:00,179.52,179.63,179.25,179.27,313526.0,178.646,178.7554,178.3773,178.3972,313526.0
2024-06-21 11:30:00,179.27,179.56,179.04,179.46,282022.0,178.3972,178.6858,178.1683,178.5862,282022.0
2024-06-21 11:40:00,179.47,180.05,179.45,179.79,593501.0,178.5962,179.1734,178.5763,178.9146,593501.0
2024-06-21 11:50:00,179.79,180.06,179.74,180.0,386346.0,178.9146,179.1833,178.8649,179.1236,386346.0
2024-06-21 12:00:00,180.0,180.2,179.85,180.06,435566.0,179.1236,179.3226,178.9743,179.1833,435566.0
2024-06-21 12:10:00,180.07,180.39,179.94,180.39,265766.0,179.1933,179.5117,179.0639,179.5117,265766.0
2024-06-21 12:20:00,180.39,180.58,180.07,180.58,291600.0,179.5117,179.7008,179.1933,179.7008,291600.0
2024-06-21 12:30:00,180.59,180.85,180.44,180.65,471507.0,179.7107,179.9695,179.5615,179.7705,471507.0
2024-06-21 12:40:00,180.65,180.67,180.23,180.36,358901.0,179.7705,179.7904,179.3525,179.4819,358901.0
2024-06-21 12:50:00,180.37,180.44,180.07,180.18,308488.0,179.4918,179.5615,179.1933,179.3027,308488.0
2024-06-21 13:00:00,180.17,180.42,180.04,180.05,312865.0,179.2928,179.5416,179.1634,179.1734,312865.0
2024-06-21 13:10:00,180.05,180.17,179.77,179.78,284093.0,179.1734,179.2928,178.8947,178.9047,284093.0
2024-06-21 13:20:00,179.78,179.85,179.5,179.68,292132.0,178.9047,178.9743,178.6261,178.8052,292132.0
2024-06-21 13:30:00,179.68,179.68,179.27,179.36,269173.0,178.8052,178.8052,178.3972,178.4867,269173.0
2024-06-21 13:40:00,179.38,179.87,179.37,179.83,248826.0,178.5066,178.9942,178.4967,178.9544,248826.0
2024-06-21 13:50:00,179.85,179.93,179.75,179.87,208762.0,178.9743,179.054,178.8748,178.9942,208762.0
2024-06-21 14:00:00,179.88,179.96,179.73,179.9,166481.0,179.0042,179.0838,178.8549,179.0241,166481.0
2024-06-21 14:10:00,179.88,180.05,179.86,180.0,295388.0,179.0042,179.1734,178.9843,179.1236,295388.0
2024-06-21 14:20:00,180.0,180.23,179.89,180.07,200503.0,179.1236,179.3525,179.0142,179.1933,200503.0
2024-06-21 14:30:00,180.07,180.11,179.73,179.78,221354.0,179.1933,179.2331,178.8549,178.9047,221354.0
2024-06-21 14:40:00,179.78,179.9,179.65,179.67,206305.0,178.9047,179.0241,178.7753,178.7952,206305.0
2024-06-21 14:50:00,179.66,179.75,179.57,179.69,169331.0,178.7853,178.8748,178.6957,178.8151,169331.0
2024-06-21 15:00:00,179.7,179.99,179.68,179.83,306122.0,178.8251,179.1137,178.8052,178.9544,306122.0
2024-06-21 15:10:00,179.83,180.01,179.77,179.95,384631.0,178.9544,179.1336,178.8947,179.0739,384631.0
2024-06-21 15:20:00,179.95,180.22,179.9,179.96,408580.0,179.0739,179.3425,179.0241,179.0838,408580.0
2024-06-21 15:30:00,179.96,180.04,179.86,179.99,451664.0,179.0838,179.1634,178.9843,179.1137,451664.0
2024-06-21 15:40:00,179.98,179.99,179.61,179.65,564535.0,179.1037,179.1137,178.7355,178.7753,564535.0
2024-06-21 15:50:00,179.66,180.04,179.0,179.51,3631650.0,178.7853,179.1634,178.1285,178.636,3631650.0
2024-06-24 09:30:00,180.17,180.89,179.13,179.27,1095462.0,179.2928,180.0093,178.2579,178.3972,1095462.0
2024-06-24 09:40:00,179.27,179.77,178.91,179.49,406133.0,178.3972,178.8947,178.0389,178.6161,406133.0
2024-06-24 09:50:00,179.48,180.04,179.43,179.89,359925.0,178.6061,179.1634,178.5564,179.0142,359925.0
2024-06-24 10:00:00,179.89,180.61,179.88,180.58,447393.0,179.0142,179.7306,179.0042,179.7008,447393.0
2024-06-24 10:10:00,180.55,180.63,179.55,179.74,431565.0,179.6709,179.7505,178.6758,178.8649,431565.0
2024-06-24 10:20:00,179.74,179.97,179.13,179.23,262440.0,178.8649,179.0938,178.2579,178.3574,262440.0
2024-06-24 10:30:00,179.23,179.69,179.09,179.61,237082.0,178.3574,178.8151,178.218,178.7355,237082.0
2024-06-24 10:40:00,179.61,179.64,178.84,178.86,285020.0,178.7355,178.7654,177.9693,177.9892,285020.0
2024-06-24 10:50:00,178.85,179.58,178.82,179.52,253362.0,177.9792,178.7057,177.9494,178.646,253362.0
2024-06-24 11:00:00,179.52,179.69,179.39,179.5,225342.0,178.646,178.8151,178.5166,178.6261,225342.0
2024-06-24 11:10:00,179.52,179.63,179.22,179.28,208392.0,178.646,178.7554,178.3474,178.4071,208392.0
2024-06-24 11:20:00,179.28,179.51,179.21,179.48,173857.0,178.4071,178.636,178.3375,178.6061,173857.0
2024-06-24 11:30:00,179.5,179.55,179.22,179.36,164761.0,178.6261,178.6758,178.3474,178.4867,164761.0
2024-06-24 11:40:00,179.36,179.85,179.35,179.72,186255.0,178.4867,178.9743,178.4768,178.845,186255.0
2024-06-24 11:50:00,179.73,179.88,179.61,179.88,148545.0,178.8549,179.0042,178.7355,179.0042,148545.0
2024-06-24 12:00:00,179.88,179.93,179.54,179.71,185366.0,179.0042,179.054,178.6659,178.835,185366.0
2024-06-24 12:10:00,179.72,179.88,179.54,179.82,136727.0,178.845,179.0042,178.6659,178.9445,136727.0
2024-06-24 12:20:00,179.82,179.98,179.82,179.96,170786.0,178.9445,179.1037,178.9445,179.0838,170786.0
2024-06-24 12:30:00,179.95,180.21,179.88,180.06,156656.0,179.0739,179.3326,179.0042,179.1833,156656.0
2024-06-24 12:40:00,180.06,180.26,179.86,180.21,142770.0,179.1833,179.3824,178.9843,179.3326,142770.0
2024-06-24 12:50:00,180.19,180.22,179.74,179.76,152296.0,179.3127,179.3425,178.8649,178.8848,152296.0
2024-06-24 13:00:00,179.75,179.77,179.31,179.39,183710.0,178.8748,178.8947,178.437,178.5166,183710.0
2024-06-24 13:10:00,179.39,179.44,179.17,179.3,129860.0,178.5166,178.5663,178.2977,178.427,129860.0
2024-06-24 13:20:00,179.3,179.38,179.11,179.16,85324.0,178.427,178.5066,178.2379,178.2877,85324.0
2024-06-24 13:30:00,179.15,179.58,178.97,179.56,210900.0,178.2778,178.7057,178.0986,178.6858,210900.0
2024-06-24 13:40:00,179.56,179.57,179.19,179.29,119350.0,178.6858,178.6957,178.3176,178.4171,119350.0
2024-06-24 13:50:00,179.3,179.4,179.07,179.26,170501.0,178.427,178.5265,178.1981,178.3872,170501.0
2024-06-24 14:00:00,179.26,179.42,179.04,179.14,187063.0,178.3872,178.5464,178.1683,178.2678,187063.0
2024-06-24 14:10:00,179.14,179.27,178.79,179.0,169055.0,178.2678,178.3972,177.9195,178.1285,169055.0
2024-06-24 14:20:00,178.99,179.08,178.79,178.85,124548.0,178.1185,178.2081,177.9195,177.9792,124548.0
2024-06-24 14:30:00,178.85,178.89,178.67,178.75,202174.0,177.9792,178.019,177.8001,177.8797,202174.0
2024-06-24 14:40:00,178.75,179.15,178.72,179.04,134282.0,177.8797,178.2778,177.8498,178.1683,134282.0
2024-06-24 14:50:00,179.05,179.09,178.98,179.09,115709.0,178.1782,178.218,178.1086,178.218,115709.0
2024-06-24 15:00:00,179.08,179.4,179.06,179.28,113190.0,178.2081,178.5265,178.1882,178.4071,113190.0
2024-06-24 15:10:00,179.28,179.36,179.2,179.27,104900.0,178.4071,178.4867,178.3275,178.3972,104900.0
2024-06-24 15:20:00,179.26,179.47,179.23,179.23,131336.0,178.3872,178.5962,178.3574,178.3574,131336.0
2024-06-24 15:30:00,179.21,179.43,179.16,179.37,233232.0,178.3375,178.5564,178.2877,178.4967,233232.0
2024-06-24 15:40:00,179.37,179.41,179.09,179.2,227006.0,178.4967,178.5365,178.218,178.3275,227006.0
2024-06-24 15:50:00,179.21,179.53,179.07,179.16,914509.0,178.3375,178.6559,178.1981,178.2877,914509.0
2024-06-25 09:30:00,179.49,180.68,179.42,180.4,1112822.0,178.6161,179.8003,178.5464,179.5217,1112822.0
2024-06-25 09:40:00,180.39,180.94,180.23,180.48,545914.0,179.5117,180.059,179.3525,179.6013,545914.0
2024-06-25 09:50:00,180.48,180.54,179.78,180.43,302642.0,179.6013,179.661,178.9047,179.5515,302642.0
2024-06-25 10:00:00,180.38,180.93,180.3,180.73,357862.0,179.5018,180.0491,179.4222,179.8501,357862.0
2024-06-25 10:10:00,180.72,181.74,180.66,181.36,742936.0,179.8401,180.8551,179.7804,180.477,742936.0
2024-06-25 10:20:00,181.34,181.91,181.31,181.84,485647.0,180.4571,181.0243,180.4272,180.9547,485647.0
2024-06-25 10:30:00,181.84,181.96,181.53,181.95,409484.0,180.9547,181.0741,180.6462,181.0641,409484.0
2024-06-25 10:40:00,181.94,182.07,181.71,182.05,391578.0,181.0542,181.1835,180.8253,181.1636,391578.0
2024-06-25 10:50:00,182.06,182.18,181.79,181.93,357228.0,181.1736,181.293,180.9049,181.0442,357228.0
2024-06-25 11:00:00,181.93,182.49,181.85,182.0,378655.0,181.0442,181.6015,180.9646,181.1139,378655.0
2024-06-25 11:10:00,182.0,182.55,181.92,182.36,343508.0,181.1139,181.6612,181.0343,181.4721,343508.0
2024-06-25 11:20:00,182.34,182.37,182.05,182.21,232523.0,181.4522,181.4821,181.1636,181.3229,232523.0
2024-06-25 11:30:00,182.21,182.54,182.14,182.29,189739.0,181.3229,181.6512,181.2532,181.4025,189739.0
2024-06-25 11:40:00,182.28,182.57,182.1,182.48,181670.0,181.3925,181.6811,181.2134,181.5915,181670.0
2024-06-25 11:50:00,182.49,182.66,182.4,182.56,240676.0,181.6015,181.7707,181.5119,181.6712,240676.0
2024-06-25 12:00:00,182.56,182.82,182.51,182.69,224004.0,181.6712,181.9299,181.6214,181.8005,224004.0
2024-06-25 12:10:00,182.69,182.72,182.55,182.62,186696.0,181.8005,181.8304,181.6612,181.7309,186696.0
2024-06-25 12:20:00,182.63,182.78,182.39,182.73,225171.0,181.7408,181.8901,181.502,181.8403,225171.0
2024-06-25 12:30:00,182.72,182.79,182.31,182.45,227743.0,181.8304,181.9,181.4224,181.5617,227743.0
2024-06-25 12:40:00,182.45,182.45,182.0,182.09,213316.0,181.5617,181.5617,181.1139,181.2034,213316.0
2024-06-25 12:50:00,182.08,182.2,181.86,182.16,223936.0,181.1935,181.3129,180.9746,181.2731,223936.0
2024-06-25 13:00:00,182.16,182.41,182.1,182.15,190283.0,181.2731,181.5219,181.2134,181.2631,190283.0
2024-06-25 13:10:00,182.17,182.35,182.16,182.22,150101.0,181.2831,181.4622,181.2731,181.3328,150101.0
2024-06-25 13:20:00,182.22,182.4,181.99,182.08,116437.0,181.3328,181.5119,181.1039,181.1935,116437.0
2024-06-25 13:30:00,182.06,182.21,182.0,182.04,126166.0,181.1736,181.3229,181.1139,181.1537,126166.0
2024-06-25 13:40:00,182.04,182.52,181.97,182.42,228889.0,181.1537,181.6313,181.084,181.5318,228889.0
2024-06-25 13:50:00,182.41,182.72,182.4,182.72,113761.0,181.5219,181.8304,181.5119,181.8304,113761.0
2024-06-25 14:00:00,182.71,182.96,182.66,182.96,203271.0,181.8204,182.0692,181.7707,182.0692,203271.0
2024-06-25 14:10:00,182.95,183.08,182.85,183.07,333383.0,182.0593,182.1886,181.9597,182.1787,333383.0
2024-06-25 14:20:00,183.08,183.27,182.87,183.25,214945.0,182.1886,182.3777,181.9796,182.3578,214945.0
2024-06-25 14:30:00,183.24,183.3,183.01,183.04,213183.0,182.3478,182.4075,182.119,182.1488,213183.0
2024-06-25 14:40:00,183.03,183.24,182.78,182.9,213913.0,182.1389,182.3478,181.8901,182.0095,213913.0
2024-06-25 14:50:00,182.92,183.21,182.91,183.2,131364.0,182.0294,182.318,182.0194,182.308,131364.0
2024-06-25 15:00:00,183.2,183.22,183.0,183.09,136746.0,182.308,182.3279,182.109,182.1986,136746.0
2024-06-25 15:10:00,183.08,183.26,183.03,183.19,163351.0,182.1886,182.3677,182.1389,182.2981,163351.0
2024-06-25 15:20:00,183.2,183.46,183.2,183.46,284725.0,182.308,182.5668,182.308,182.5668,284725.0
2024-06-25 15:30:00,183.47,183.49,183.34,183.48,241429.0,182.5767,182.5966,182.4474,182.5867,241429.0
2024-06-25 15:40:00,183.47,183.8,183.41,183.66,477746.0,182.5767,182.9051,182.517,182.7658,477746.0
2024-06-25 15:50:00,183.67,184.29,183.6,184.03,1886125.0,182.7757,183.3927,182.7061,183.134,1886125.0
2024-06-26 09:30:00,182.67,183.53,182.5,182.87,1173764.0,181.7806,182.6364,181.6114,181.9796,1173764.0
2024-06-26 09:40:00,182.86,183.09,182.48,182.87,529965.0,181.9697,182.1986,181.5915,181.9796,529965.0
2024-06-26 09:50:00,182.87,183.37,182.52,183.31,429515.0,181.9796,182.4772,181.6313,182.4175,429515.0
2024-06-26 10:00:00,183.35,183.88,183.16,183.88,372614.0,182.4573,182.9847,182.2682,182.9847,372614.0
2024-06-26 10:10:00,183.87,184.25,183.59,184.24,430354.0,182.9748,183.3529,182.6961,183.343,430354.0
2024-06-26 10:20:00,184.24,184.51,183.65,183.81,480307.0,183.343,183.6117,182.7558,182.9151,480307.0
2024-06-26 10:30:00,183.85,184.28,183.83,183.99,246559.0,182.9549,183.3828,182.935,183.0942,246559.0
2024-06-26 10:40:00,183.99,184.2,183.89,184.17,193045.0,183.0942,183.3032,182.9947,183.2733,193045.0
2024-06-26 10:50:00,184.17,184.29,183.69,184.03,431011.0,183.2733,183.3927,182.7957,183.134,431011.0
2024-06-26 11:00:00,184.03,184.16,183.73,183.75,203539.0,183.134,183.2634,182.8355,182.8554,203539.0
2024-06-26 11:10:00,183.76,183.76,183.42,183.54,226811.0,182.8653,182.8653,182.527,182.6464,226811.0
2024-06-26 11:20:00,183.53,184.0,183.53,183.76,204058.0,182.6364,183.1041,182.6364,182.8653,204058.0
2024-06-26 11:30:00,183.75,183.83,183.59,183.75,174975.0,182.8554,182.935,182.6961,182.8554,174975.0
2024-06-26 11:40:00,183.75,183.82,183.44,183.56,224179.0,182.8554,182.925,182.5469,182.6663,224179.0
2024-06-26 11:50:00,183.59,184.05,183.54,183.93,215951.0,182.6961,183.1539,182.6464,183.0345,215951.0
2024-06-26 12:00:00,183.92,184.23,183.84,184.12,147456.0,183.0245,183.333,182.9449,183.2236,147456.0
2024-06-26 12:10:00,184.13,184.22,183.8,183.88,137575.0,183.2335,183.3231,182.9051,182.9847,137575.0
2024-06-26 12:20:00,183.86,184.15,183.81,184.06,121108.0,182.9648,183.2534,182.9151,183.1638,121108.0
2024-06-26 12:30:00,184.06,184.17,183.94,184.08,161602.0,183.1638,183.2733,183.0444,183.1838,161602.0
2024-06-26 12:40:00,184.08,184.08,183.79,183.83,163167.0,183.1838,183.1838,182.8952,182.935,163167.0
2024-06-26 12:50:00,183.82,183.84,183.63,183.76,133781.0,182.925,182.9449,182.7359,182.8653,133781.0
2024-06-26 13:00:00,183.75,183.82,183.64,183.68,127503.0,182.8554,182.925,182.7459,182.7857,127503.0
2024-06-26 13:10:00,183.68,183.81,183.57,183.57,165591.0,182.7857,182.9151,182.6762,182.6762,165591.0
2024-06-26 13:20:00,183.58,183.62,183.48,183.55,123262.0,182.6862,182.726,182.5867,182.6563,123262.0
2024-06-26 13:30:00,183.54,183.63,183.33,183.54,107278.0,182.6464,182.7359,182.4374,182.6464,107278.0
2024-06-26 13:40:00,183.53,183.95,183.48,183.94,136716.0,182.6364,183.0544,182.5867,183.0444,136716.0
2024-06-26 13:50:00,183.93,184.07,183.82,184.02,145202.0,183.0345,183.1738,182.925,183.124,145202.0
2024-06-26 14:00:00,184.01,184.05,183.86,183.96,138367.0,183.1141,183.1539,182.9648,183.0643,138367.0
2024-06-26 14:10:00,183.96,184.15,183.96,184.05,122800.0,183.0643,183.2534,183.0643,183.1539,122800.0
2024-06-26 14:20:00,184.05,184.28,184.02,184.17,135632.0,183.1539,183.3828,183.124,183.2733,135632.0
2024-06-26 14:30:00,184.17,184.24,184.04,184.09,122180.0,183.2733,183.343,183.1439,183.1937,122180.0
2024-06-26 14:40:00,184.09,184.26,183.97,184.25,140066.0,183.1937,183.3629,183.0743,183.3529,140066.0
2024-06-26 14:50:00,184.24,184.28,184.06,184.07,129857.0,183.343,183.3828,183.1638,183.1738,129857.0
2024-06-26 15:00:00,184.08,184.13,183.81,183.94,154431.0,183.1838,183.2335,182.9151,183.0444,154431.0
2024-06-26 15:10:00,183.93,183.94,183.7,183.75,210821.0,183.0345,183.0444,182.8056,182.8554,210821.0
2024-06-26 15:20:00,183.75,183.87,183.58,183.71,239826.0,182.8554,182.9748,182.6862,182.8156,239826.0
2024-06-26 15:30:00,183.7,184.01,183.69,184.0,230338.0,182.8056,183.1141,182.7957,183.1041,230338.0
2024-06-26 15:40:00,184.0,184.1,183.81,183.84,210699.0,183.1041,183.2037,182.9151,182.9449,210699.0
2024-06-26 15:50:00,183.83,184.17,183.77,183.86,915542.0,182.935,183.2733,182.8753,182.9648,915542.0
2024-06-27 09:30:00,184.15,185.68,184.02,185.65,1301579.0,183.2534,184.776,183.124,184.7461,1301579.0
2024-06-27 09:40:00,185.66,185.71,185.03,185.27,615667.0,184.7561,184.8058,184.1291,184.368,615667.0
2024-06-27 09:50:00,185.26,185.74,185.1,185.73,427995.0,184.358,184.8357,184.1988,184.8257,427995.0
2024-06-27 10:00:00,185.71,186.0,185.25,185.28,491901.0,184.8058,185.0944,184.3481,184.3779,491901.0
2024-06-27 10:10:00,185.27,186.05,185.11,185.9,542327.0,184.368,185.1442,184.2087,184.9949,542327.0
2024-06-27 10:20:00,185.9,186.03,185.6,185.8,235990.0,184.9949,185.1243,184.6964,184.8954,235990.0
2024-06-27 10:30:00,185.78,185.8,185.15,185.28,236838.0,184.8755,184.8954,184.2485,184.3779,236838.0
2024-06-27 10:40:00,185.28,185.61,185.13,185.53,224618.0,184.3779,184.7063,184.2286,184.6267,224618.0
2024-06-27 10:50:00,185.56,185.63,185.28,185.51,227514.0,184.6565,184.7262,184.3779,184.6068,227514.0
2024-06-27 11:00:00,185.55,185.87,185.41,185.71,290758.0,184.6466,184.965,184.5073,184.8058,290758.0
2024-06-27 11:10:00,185.73,185.82,185.54,185.54,143839.0,184.8257,184.9153,184.6366,184.6366,143839.0
2024-06-27 11:20:00,185.53,185.56,185.16,185.3,163890.0,184.6267,184.6565,184.2585,184.3978,163890.0
2024-06-27 11:30:00,185.29,185.29,184.64,184.74,343589.0,184.3879,184.3879,183.741,183.8405,343589.0
2024-06-27 11:40:00,184.75,184.96,184.55,184.65,212083.0,183.8505,184.0595,183.6515,183.751,212083.0
2024-06-27 11:50:00,184.64,184.74,184.46,184.56,160242.0,183.741,183.8405,183.5619,183.6614,160242.0
2024-06-27 12:00:00,184.56,184.61,184.36,184.52,231004.0,183.6614,183.7112,183.4624,183.6216,231004.0
2024-06-27 12:10:00,184.54,184.91,184.53,184.6,281198.0,183.6415,184.0097,183.6316,183.7012,281198.0
2024-06-27 12:20:00,184.59,184.69,184.5,184.61,154005.0,183.6913,183.7908,183.6017,183.7112,154005.0
2024-06-27 12:30:00,184.62,185.03,184.6,184.98,199944.0,183.7211,184.1291,183.7012,184.0794,199944.0
2024-06-27 12:40:00,184.98,185.25,184.84,184.95,176576.0,184.0794,184.3481,183.9401,184.0495,176576.0
2024-06-27 12:50:00,184.95,185.14,184.85,184.85,108050.0,184.0495,184.2386,183.95,183.95,108050.0
2024-06-27 13:00:00,184.88,185.09,184.86,184.98,115361.0,183.9799,184.1888,183.96,184.0794,115361.0
2024-06-27 13:10:00,184.98,185.04,184.8,184.92,144662.0,184.0794,184.1391,183.9002,184.0197,144662.0
2024-06-27 13:20:00,184.92,185.22,184.9,185.22,145693.0,184.0197,184.3182,183.9998,184.3182,145693.0
2024-06-27 13:30:00,185.22,185.22,184.9,184.9,102198.0,184.3182,184.3182,183.9998,183.9998,102198.0
2024-06-27 13:40:00,184.92,185.09,184.86,184.87,116425.0,184.0197,184.1888,183.96,183.9699,116425.0
2024-06-27 13:50:00,184.86,185.0,184.68,184.88,122019.0,183.96,184.0993,183.7808,183.9799,122019.0
2024-06-27 14:00:00,184.87,184.88,184.53,184.82,166813.0,183.9699,183.9799,183.6316,183.9201,166813.0
2024-06-27 14:10:00,184.82,184.85,184.5,184.65,149621.0,183.9201,183.95,183.6017,183.751,149621.0
2024-06-27 14:20:00,184.67,184.84,184.61,184.81,166837.0,183.7709,183.9401,183.7112,183.9102,166837.0
2024-06-27 14:30:00,184.81,184.82,184.58,184.64,96698.0,183.9102,183.9201,183.6813,183.741,96698.0
2024-06-27 14:40:00,184.63,184.89,184.63,184.88,104246.0,183.7311,183.9898,183.7311,183.9799,104246.0
2024-06-27 14:50:00,184.85,185.11,184.84,185.11,172559.0,183.95,184.2087,183.9401,184.2087,172559.0
2024-06-27 15:00:00,185.12,185.24,185.07,185.19,165734.0,184.2187,184.3381,184.1689,184.2883,165734.0
2024-06-27 15:10:00,185.17,185.31,185.03,185.12,218285.0,184.2684,184.4078,184.1291,184.2187,218285.0
2024-06-27 15:20:00,185.11,185.28,185.07,185.27,157065.0,184.2087,184.3779,184.1689,184.368,157065.0
2024-06-27 15:30:00,185.27,185.33,185.16,185.3,197437.0,184.368,184.4277,184.2585,184.3978,197437.0
2024-06-27 15:40:00,185.31,185.54,185.2,185.31,388776.0,184.4078,184.6366,184.2983,184.4078,388776.0
2024-06-27 15:50:00,185.28,185.47,184.97,185.43,956433.0,184.3779,184.567,184.0694,184.5272,956433.0
2024-06-28 09:30:00,184.34,184.68,182.82,183.41,1662832.0,183.4425,183.7808,181.9299,182.517,1662832.0
2024-06-28 09:40:00,183.41,184.1,183.35,183.89,639652.0,182.517,183.2037,182.4573,182.9947,639652.0
2024-06-28 09:50:00,183.88,184.17,183.74,184.04,397405.0,182.9847,183.2733,182.8454,183.1439,397405.0
2024-06-28 10:00:00,184.06,184.99,183.98,184.8,420196.0,183.1638,184.0893,183.0842,183.9002,420196.0
2024-06-28 10:10:00,184.79,185.13,184.75,185.0,259177.0,183.8903,184.2286,183.8505,184.0993,259177.0
2024-06-28 10:20:00,185.0,185.07,184.64,184.71,180033.0,184.0993,184.1689,183.741,183.8107,180033.0
2024-06-28 10:30:00,184.69,184.73,184.44,184.56,200721.0,183.7908,183.8306,183.542,183.6614,200721.0
2024-06-28 10:40:00,184.56,184.62,184.12,184.23,251556.0,183.6614,183.7211,183.2236,183.333,251556.0
2024-06-28 10:50:00,184.23,184.27,183.73,183.96,306648.0,183.333,183.3728,182.8355,183.0643,306648.0
2024-06-28 11:00:00,183.97,184.27,183.75,183.76,233025.0,183.0743,183.3728,182.8554,182.8653,233025.0
2024-06-28 11:10:00,183.77,184.05,183.54,184.04,292379.0,182.8753,183.1539,182.6464,183.1439,292379.0
2024-06-28 11:20:00,184.02,184.18,183.67,183.95,120370.0,183.124,183.2833,182.7757,183.0544,120370.0
2024-06-28 11:30:00,183.95,184.2,183.9,184.18,152823.0,183.0544,183.3032,183.0046,183.2833,152823.0
2024-06-28 11:40:00,184.18,184.25,183.79,184.02,138344.0,183.2833,183.3529,182.8952,183.124,138344.0
2024-06-28 11:50:00,184.03,184.31,183.93,183.98,144471.0,183.134,183.4126,183.0345,183.0842,144471.0
2024-06-28 12:00:00,183.97,184.16,183.62,183.76,129803.0,183.0743,183.2634,182.726,182.8653,129803.0
2024-06-28 12:10:00,183.75,183.99,183.61,183.75,144276.0,182.8554,183.0942,182.716,182.8554,144276.0
2024-06-28 12:20:00,183.74,184.02,183.67,183.88,104880.0,182.8454,183.124,182.7757,182.9847,104880.0
2024-06-28 12:30:00,183.88,184.01,183.57,183.57,137209.0,182.9847,183.1141,182.6762,182.6762,137209.0
2024-06-28 12:40:00,183.57,183.67,183.29,183.6,202489.0,182.6762,182.7757,182.3976,182.7061,202489.0
2024-06-28 12:50:00,183.6,183.83,183.49,183.79,122133.0,182.7061,182.935,182.5966,182.8952,122133.0
2024-06-28 13:00:00,183.78,184.07,183.68,184.01,113127.0,182.8852,183.1738,182.7857,183.1141,113127.0
2024-06-28 13:10:00,184.01,184.14,183.87,183.9,156428.0,183.1141,183.2435,182.9748,183.0046,156428.0
2024-06-28 13:20:00,183.91,184.0,183.7,183.75,118139.0,183.0146,183.1041,182.8056,182.8554,118139.0
2024-06-28 13:30:00,183.76,184.0,183.71,183.83,166970.0,182.8653,183.1041,182.8156,182.935,166970.0
2024-06-28 13:40:00,183.85,183.95,183.82,183.88,84078.0,182.9549,183.0544,182.925,182.9847,84078.0
2024-06-28 13:50:00,183.88,183.94,183.78,183.9,95289.0,182.9847,183.0444,182.8852,183.0046,95289.0
2024-06-28 14:00:00,183.9,184.13,183.81,184.11,125122.0,183.0046,183.2335,182.9151,183.2136,125122.0
2024-06-28 14:10:00,184.12,184.28,184.11,184.2,163349.0,183.2236,183.3828,183.2136,183.3032,163349.0
2024-06-28 14:20:00,184.19,184.2,183.62,183.71,166720.0,183.2932,183.3032,182.726,182.8156,166720.0
2024-06-28 14:30:00,183.72,183.98,183.69,183.88,101431.0,182.8255,183.0842,182.7957,182.9847,101431.0
2024-06-28 14:40:00,183.88,184.04,183.77,183.81,130882.0,182.9847,183.1439,182.8753,182.9151,130882.0
2024-06-28 14:50:00,183.82,184.12,183.82,184.08,135856.0,182.925,183.2236,182.925,183.1838,135856.0
2024-06-28 15:00:00,184.07,184.27,184.0,184.07,260798.0,183.1738,183.3728,183.1041,183.1738,260798.0
2024-06-28 15:10:00,184.08,184.1,183.92,184.04,165110.0,183.1838,183.2037,183.0245,183.1439,165110.0
2024-06-28 15:20:00,184.04,184.11,183.86,183.9,232955.0,183.1439,183.2136,182.9648,183.0046,232955.0
2024-06-28 15:30:00,183.89,183.92,183.06,183.39,364962.0,182.9947,183.0245,182.1687,182.4971,364962.0
2024-06-28 15:40:00,183.38,183.77,183.29,183.32,370683.0,182.4872,182.8753,182.3976,182.4275,370683.0
2024-06-28 15:50:00,183.31,183.31,181.96,182.06,2566233.0,182.4175,182.4175,181.0741,181.1736,2566233.0
2024-07-01 09:30:00,183.16,183.88,182.7,183.15,1036647.0,182.2682,182.9847,181.8105,182.2583,1036647.0
2024-07-01 09:40:00,183.15,183.19,182.04,182.05,474428.0,182.2583,182.2981,181.1537,181.1636,474428.0
2024-07-01 09:50:00,182.03,182.07,181.3,181.73,491848.0,181.1437,181.1835,180.4173,180.8452,491848.0
2024-07-01 10:00:00,181.73,182.77,181.7,182.58,550950.0,180.8452,181.8801,180.8153,181.6911,550950.0
2024-07-01 10:10:00,182.58,182.68,181.82,182.68,439175.0,181.6911,181.7906,180.9348,181.7906,439175.0
2024-07-01 10:20:00,182.68,182.86,182.28,182.67,420813.0,181.7906,181.9697,181.3925,181.7806,420813.0
2024-07-01 10:30:00,182.67,182.67,182.06,182.26,246208.0,181.7806,181.7806,181.1736,181.3726,246208.0
2024-07-01 10:40:00,182.25,182.41,182.05,182.23,185331.0,181.3627,181.5219,181.1636,181.3428,185331.0
2024-07-01 10:50:00,182.24,182.37,181.91,182.24,248214.0,181.3527,181.4821,181.0243,181.3527,248214.0
2024-07-01 11:00:00,182.24,182.5,181.88,181.94,206023.0,181.3527,181.6114,180.9945,181.0542,206023.0
2024-07-01 11:10:00,181.94,182.37,181.9,182.16,160046.0,181.0542,181.4821,181.0144,181.2731,160046.0
2024-07-01 11:20:00,182.15,182.24,182.03,182.19,127050.0,181.2631,181.3527,181.1437,181.303,127050.0
2024-07-01 11:30:00,182.19,182.19,181.93,181.95,139932.0,181.303,181.303,181.0442,181.0641,139932.0
2024-07-01 11:40:00,181.95,182.35,181.95,182.28,98989.0,181.0641,181.4622,181.0641,181.3925,98989.0
2024-07-01 11:50:00,182.28,182.33,182.1,182.28,149985.0,181.3925,181.4423,181.2134,181.3925,149985.0
2024-07-01 12:00:00,182.29,182.5,182.07,182.5,204317.0,181.4025,181.6114,181.1835,181.6114,204317.0
2024-07-01 12:10:00,182.5,183.0,182.5,182.88,190896.0,181.6114,182.109,181.6114,181.9896,190896.0
2024-07-01 12:20:00,182.88,182.91,182.61,182.84,133565.0,181.9896,182.0194,181.7209,181.9498,133565.0
2024-07-01 12:30:00,182.84,183.3,182.79,183.27,131366.0,181.9498,182.4075,181.9,182.3777,131366.0
2024-07-01 12:40:00,183.28,183.29,183.01,183.05,130473.0,182.3876,182.3976,182.119,182.1588,130473.0
2024-07-01 12:50:00,183.04,183.23,182.98,183.0,135725.0,182.1488,182.3379,182.0891,182.109,135725.0
2024-07-01 13:00:00,182.99,183.04,182.73,182.79,121007.0,182.0991,182.1488,181.8403,181.9,121007.0
2024-07-01 13:10:00,182.79,182.79,182.47,182.67,173100.0,181.9,181.9,181.5816,181.7806,173100.0
2024-07-01 13:20:00,182.67,182.69,182.19,182.27,209400.0,181.7806,181.8005,181.303,181.3826,209400.0
2024-07-01 13:30:00,182.27,182.65,182.27,182.61,162895.0,181.3826,181.7607,181.3826,181.7209,162895.0
2024-07-01 13:40:00,182.61,182.69,182.39,182.39,134407.0,181.7209,181.8005,181.502,181.502,134407.0
2024-07-01 13:50:00,182.38,182.52,182.18,182.5,130781.0,181.492,181.6313,181.293,181.6114,130781.0
2024-07-01 14:00:00,182.51,182.72,182.27,182.7,174734.0,181.6214,181.8304,181.3826,181.8105,174734.0
2024-07-01 14:10:00,182.69,182.95,182.66,182.93,133399.0,181.8005,182.0593,181.7707,182.0394,133399.0
2024-07-01 14:20:00,182.93,182.95,182.62,182.63,117828.0,182.0394,182.0593,181.7309,181.7408,117828.0
2024-07-01 14:30:00,182.62,182.66,182.41,182.63,174948.0,181.7309,181.7707,181.5219,181.7408,174948.0
2024-07-01 14:40:00,182.64,182.76,182.57,182.72,126490.0,181.7508,181.8702,181.6811,181.8304,126490.0
2024-07-01 14:50:00,182.75,182.76,182.59,182.65,111292.0,181.8602,181.8702,181.701,181.7607,111292.0
2024-07-01 15:00:00,182.65,182.77,182.52,182.76,129645.0,181.7607,181.8801,181.6313,181.8702,129645.0
2024-07-01 15:10:00,182.76,182.77,182.57,182.63,135091.0,181.8702,181.8801,181.6811,181.7408,135091.0
2024-07-01 15:20:00,182.63,182.63,182.23,182.42,206149.0,181.7408,181.7408,181.3428,181.5318,206149.0
2024-07-01 15:30:00,182.42,182.73,182.4,182.64,153514.0,181.5318,181.8403,181.5119,181.7508,153514.0
2024-07-01 15:40:00,182.64,182.78,182.58,182.66,183238.0,181.7508,181.8901,181.6911,181.7707,183238.0
2024-07-01 15:50:00,182.67,183.23,182.67,182.97,971316.0,181.7806,182.3379,181.7806,182.0792,971316.0
2024-07-02 09:30:00,181.98,182.63,181.56,181.79,987287.0,181.094,181.7408,180.676,180.9049,987287.0
2024-07-02 09:40:00,181.77,182.21,181.69,182.02,357503.0,180.885,181.3229,180.8054,181.1338,357503.0
2024-07-02 09:50:00,182.05,182.37,181.94,182.11,364392.0,181.1636,181.4821,181.0542,181.2233,364392.0
2024-07-02 10:00:00,182.1,182.52,181.64,182.16,455177.0,181.2134,181.6313,180.7556,181.2731,455177.0
2024-07-02 10:10:00,182.15,182.79,182.07,182.76,271205.0,181.2631,181.9,181.1835,181.8702,271205.0
2024-07-02 10:20:00,182.76,182.83,182.46,182.8,175270.0,181.8702,181.9398,181.5716,181.91,175270.0
2024-07-02 10:30:00,182.78,183.36,182.78,183.34,256871.0,181.8901,182.4673,181.8901,182.4474,256871.0
2024-07-02 10:40:00,183.35,183.54,183.02,183.14,216722.0,182.4573,182.6464,182.1289,182.2483,216722.0
2024-07-02 10:50:00,183.15,183.66,183.08,183.49,290019.0,182.2583,182.7658,182.1886,182.5966,290019.0
2024-07-02 11:00:00,183.5,183.82,183.41,183.51,244225.0,182.6066,182.925,182.517,182.6165,244225.0
2024-07-02 11:10:00,183.49,183.61,183.43,183.44,162737.0,182.5966,182.716,182.5369,182.5469,162737.0
2024-07-02 11:20:00,183.44,183.57,183.27,183.53,168845.0,182.5469,182.6762,182.3777,182.6364,168845.0
2024-07-02 11:30:00,183.53,183.92,183.52,183.86,152142.0,182.6364,183.0245,182.6265,182.9648,152142.0
2024-07-02 11:40:00,183.87,184.0,183.8,183.81,162102.0,182.9748,183.1041,182.9051,182.9151,162102.0
2024-07-02 11:50:00,183.81,183.84,183.28,183.34,111357.0,182.9151,182.9449,182.3876,182.4474,111357.0
2024-07-02 12:00:00,183.33,183.46,183.16,183.32,140075.0,182.4374,182.5668,182.2682,182.4275,140075.0
2024-07-02 12:10:00,183.31,183.58,183.17,183.57,116898.0,182.4175,182.6862,182.2782,182.6762,116898.0
2024-07-02 12:20:00,183.58,183.8,183.49,183.8,109607.0,182.6862,182.9051,182.5966,182.9051,109607.0
2024-07-02 12:30:00,183.79,183.88,183.69,183.76,132318.0,182.8952,182.9847,182.7957,182.8653,132318.0
2024-07-02 12:40:00,183.76,183.92,183.73,183.81,98895.0,182.8653,183.0245,182.8355,182.9151,98895.0
2024-07-02 12:50:00,183.81,184.22,183.78,184.22,94314.0,182.9151,183.3231,182.8852,183.3231,94314.0
2024-07-02 13:00:00,184.23,184.61,184.2,184.58,124144.0,183.333,183.7112,183.3032,183.6813,124144.0
2024-07-02 13:10:00,184.59,184.67,184.51,184.6,126900.0,183.6913,183.7709,183.6117,183.7012,126900.0
2024-07-02 13:20:00,184.58,184.85,184.55,184.74,143075.0,183.6813,183.95,183.6515,183.8405,143075.0
2024-07-02 13:30:00,184.75,184.97,184.57,184.89,176446.0,183.8505,184.0694,183.6714,183.9898,176446.0
2024-07-02 13:40:00,184.9,185.14,184.81,184.85,214758.0,183.9998,184.2386,183.9102,183.95,214758.0
2024-07-02 13:50:00,184.85,185.09,184.85,184.98,111457.0,183.95,184.1888,183.95,184.0794,111457.0
2024-07-02 14:00:00,184.99,185.18,184.98,185.01,146637.0,184.0893,184.2784,184.0794,184.1092,146637.0
2024-07-02 14:10:00,185.0,185.17,184.92,184.96,106794.0,184.0993,184.2684,184.0197,184.0595,106794.0
2024-07-02 14:20:00,184.96,185.16,184.92,185.13,109956.0,184.0595,184.2585,184.0197,184.2286,109956.0
2024-07-02 14:30:00,185.13,185.24,185.02,185.12,143373.0,184.2286,184.3381,184.1192,184.2187,143373.0
2024-07-02 14:40:00,185.13,185.14,184.9,184.93,140066.0,184.2286,184.2386,183.9998,184.0296,140066.0
2024-07-02 14:50:00,184.93,185.0,184.86,184.89,141664.0,184.0296,184.0993,183.96,183.9898,141664.0
2024-07-02 15:00:00,184.88,185.01,184.8,185.0,139347.0,183.9799,184.1092,183.9002,184.0993,139347.0
2024-07-02 15:10:00,185.0,185.12,184.96,185.06,236007.0,184.0993,184.2187,184.0595,184.159,236007.0
2024-07-02 15:20:00,185.05,185.36,185.02,185.33,178112.0,184.149,184.4575,184.1192,184.4277,178112.0
2024-07-02 15:30:00,185.31,185.47,185.27,185.4,210235.0,184.4078,184.567,184.368,184.4973,210235.0
2024-07-02 15:40:00,185.4,185.51,185.29,185.39,237523.0,184.4973,184.6068,184.3879,184.4874,237523.0
2024-07-02 15:50:00,185.38,185.57,184.95,185.27,771703.0,184.4774,184.6665,184.0495,184.368,771703.0
2024-07-03 09:30:00,184.85,185.47,184.0,185.46,860096.0,183.95,184.567,183.1041,184.557,860096.0
2024-07-03 09:40:00,185.43,185.77,184.67,184.95,350468.0,184.5272,184.8655,183.7709,184.0495,350468.0
2024-07-03 09:50:00,184.95,185.16,184.56,184.84,266532.0,184.0495,184.2585,183.6614,183.9401,266532.0
2024-07-03 10:00:00,184.9,185.06,184.21,184.49,307780.0,183.9998,184.159,183.3131,183.5918,307780.0
2024-07-03 10:10:00,184.48,184.74,184.16,184.57,217053.0,183.5818,183.8405,183.2634,183.6714,217053.0
2024-07-03 10:20:00,184.58,184.63,184.24,184.28,180340.0,183.6813,183.7311,183.343,183.3828,180340.0
2024-07-03 10:30:00,184.28,184.61,184.24,184.59,153930.0,183.3828,183.7112,183.343,183.6913,153930.0
2024-07-03 10:40:00,184.59,184.97,184.54,184.86,236724.0,183.6913,184.0694,183.6415,183.96,236724.0
2024-07-03 10:50:00,184.85,185.05,184.55,185.05,235506.0,183.95,184.149,183.6515,184.149,235506.0
2024-07-03 11:00:00,185.07,185.52,184.95,185.48,164629.0,184.1689,184.6167,184.0495,184.5769,164629.0
2024-07-03 11:10:00,185.48,185.67,185.42,185.67,177293.0,184.5769,184.766,184.5172,184.766,177293.0
2024-07-03 11:20:00,185.67,185.69,185.35,185.6,159971.0,184.766,184.7859,184.4476,184.6964,159971.0
2024-07-03 11:30:00,185.59,185.77,185.45,185.61,141285.0,184.6864,184.8655,184.5471,184.7063,141285.0
2024-07-03 11:40:00,185.58,185.94,185.57,185.61,173844.0,184.6764,185.0347,184.6665,184.7063,173844.0
2024-07-03 11:50:00,185.62,185.83,185.55,185.81,179825.0,184.7163,184.9252,184.6466,184.9053,179825.0
2024-07-03 12:00:00,185.8,186.0,185.66,185.74,260776.0,184.8954,185.0944,184.7561,184.8357,260776.0
2024-07-03 12:10:00,185.74,185.94,185.69,185.93,190884.0,184.8357,185.0347,184.7859,185.0247,190884.0
2024-07-03 12:20:00,185.93,186.02,185.72,185.98,225212.0,185.0247,185.1143,184.8158,185.0745,225212.0
2024-07-03 12:30:00,185.97,186.0,185.55,185.84,149297.0,185.0645,185.0944,184.6466,184.9352,149297.0
2024-07-03 12:40:00,185.83,186.0,185.69,185.92,219790.0,184.9252,185.0944,184.7859,185.0148,219790.0
2024-07-03 12:50:00,185.91,186.09,185.69,185.82,759914.0,185.0048,185.184,184.7859,184.9153,759914.0
2024-07-05 09:30:00,185.8,188.22,185.8,188.18,1435290.0,184.8954,187.3036,184.8954,187.2638,1435290.0
2024-07-05 09:40:00,188.16,188.87,187.98,188.85,607020.0,187.2439,187.9504,187.0648,187.9305,607020.0
2024-07-05 09:50:00,188.86,189.39,188.46,189.22,443217.0,187.9405,188.4679,187.5424,188.2987,443217.0
2024-07-05 10:00:00,189.21,189.9,189.2,189.55,743050.0,188.2888,188.9754,188.2788,188.6271,743050.0
2024-07-05 10:10:00,189.55,189.75,188.5,189.69,658720.0,188.6271,188.8261,187.5822,188.7664,658720.0
2024-07-05 10:20:00,189.66,189.88,189.55,189.85,251737.0,188.7366,188.9555,188.6271,188.9257,251737.0
2024-07-05 10:30:00,189.84,190.0,189.57,189.87,288158.0,188.9157,189.0749,188.647,188.9456,288158.0
2024-07-05 10:40:00,189.86,190.0,189.69,189.94,196789.0,188.9356,189.0749,188.7664,189.0152,196789.0
2024-07-05 10:50:00,189.94,189.98,189.34,189.38,244299.0,189.0152,189.055,188.4181,188.4579,244299.0
2024-07-05 11:00:00,189.38,189.6,189.22,189.55,293895.0,188.4579,188.6769,188.2987,188.6271,293895.0
2024-07-05 11:10:00,189.55,190.1,189.54,189.96,258284.0,188.6271,189.1744,188.6172,189.0351,258284.0
2024-07-05 11:20:00,189.96,190.14,189.72,190.03,173724.0,189.0351,189.2142,188.7963,189.1048,173724.0
2024-07-05 11:30:00,190.03,190.19,189.95,189.98,176946.0,189.1048,189.264,189.0252,189.055,176946.0
2024-07-05 11:40:00,189.98,190.31,189.96,190.26,151157.0,189.055,189.3834,189.0351,189.3337,151157.0
2024-07-05 11:50:00,190.25,190.44,190.2,190.32,183219.0,189.3237,189.5128,189.274,189.3934,183219.0
2024-07-05 12:00:00,190.32,190.33,189.89,190.02,185141.0,189.3934,189.4033,188.9655,189.0948,185141.0
2024-07-05 12:10:00,190.02,190.24,190.02,190.12,148547.0,189.0948,189.3138,189.0948,189.1943,148547.0
2024-07-05 12:20:00,190.12,190.43,190.11,190.38,206376.0,189.1943,189.5028,189.1844,189.4531,206376.0
2024-07-05 12:30:00,190.39,190.42,190.07,190.33,173709.0,189.463,189.4929,189.1446,189.4033,173709.0
2024-07-05 12:40:00,190.33,190.38,190.0,190.04,139997.0,189.4033,189.4531,189.0749,189.1147,139997.0
2024-07-05 12:50:00,190.05,190.25,190.03,190.16,74854.0,189.1247,189.3237,189.1048,189.2341,74854.0
2024-07-05 13:00:00,190.16,190.25,190.09,190.21,88402.0,189.2341,189.3237,189.1645,189.2839,88402.0
2024-07-05 13:10:00,190.21,190.32,190.16,190.31,119549.0,189.2839,189.3934,189.2341,189.3834,119549.0
2024-07-05 13:20:00,190.31,190.57,190.28,190.48,152415.0,189.3834,189.6422,189.3536,189.5526,152415.0
2024-07-05 13:30:00,190.48,190.65,190.44,190.45,141139.0,189.5526,189.7218,189.5128,189.5227,141139.0
2024-07-05 13:40:00,190.44,190.71,190.41,190.64,105315.0,189.5128,189.7815,189.4829,189.7118,105315.0
2024-07-05 13:50:00,190.63,190.63,190.16,190.17,133121.0,189.7019,189.7019,189.2341,189.2441,133121.0
2024-07-05 14:00:00,190.18,190.35,190.04,190.32,147404.0,189.2541,189.4232,189.1147,189.3934,147404.0
2024-07-05 14:10:00,190.31,190.73,190.25,190.62,226947.0,189.3834,189.8014,189.3237,189.6919,226947.0
2024-07-05 14:20:00,190.61,190.75,190.58,190.67,179664.0,189.682,189.8213,189.6521,189.7417,179664.0
2024-07-05 14:30:00,190.67,190.73,190.5,190.52,122672.0,189.7417,189.8014,189.5725,189.5924,122672.0
2024-07-05 14:40:00,190.52,190.67,190.38,190.61,143230.0,189.5924,189.7417,189.4531,189.682,143230.0
2024-07-05 14:50:00,190.6,190.65,190.49,190.58,118496.0,189.672,189.7218,189.5625,189.6521,118496.0
2024-07-05 15:00:00,190.58,190.7,190.5,190.67,159327.0,189.6521,189.7715,189.5725,189.7417,159327.0
2024-07-05 15:10:00,190.66,190.67,190.43,190.48,152020.0,189.7317,189.7417,189.5028,189.5526,152020.0
2024-07-05 15:20:00,190.47,190.75,190.38,190.63,240657.0,189.5426,189.8213,189.4531,189.7019,240657.0
2024-07-05 15:30:00,190.62,190.86,190.6,190.67,265431.0,189.6919,189.9307,189.672,189.7417,265431.0
2024-07-05 15:40:00,190.66,190.82,190.45,190.71,324135.0,189.7317,189.8909,189.5227,189.7815,324135.0
2024-07-05 15:50:00,190.71,190.83,190.5,190.59,1129438.0,189.7815,189.9009,189.5725,189.6621,1129438.0
2024-07-08 09:30:00,189.89,190.03,187.79,188.67,1924477.0,188.9655,189.1048,186.8757,187.7514,1924477.0
2024-07-08 09:40:00,188.66,188.97,188.13,188.27,721421.0,187.7415,188.0499,187.214,187.3534,721421.0
2024-07-08 09:50:00,188.27,188.68,188.1,188.21,613236.0,187.3534,187.7614,187.1842,187.2936,613236.0
2024-07-08 10:00:00,188.21,188.38,187.78,188.23,617238.0,187.2936,187.4628,186.8657,187.3135,617238.0
2024-07-08 10:10:00,188.23,188.89,188.09,188.71,419826.0,187.3135,187.9703,187.1742,187.7912,419826.0
2024-07-08 10:20:00,188.7,188.88,188.45,188.87,413348.0,187.7813,187.9604,187.5325,187.9504,413348.0
2024-07-08 10:30:00,188.87,188.99,188.46,188.52,309971.0,187.9504,188.0698,187.5424,187.6021,309971.0
2024-07-08 10:40:00,188.53,188.67,188.29,188.63,242116.0,187.6121,187.7514,187.3733,187.7116,242116.0
2024-07-08 10:50:00,188.63,188.98,188.57,188.98,158710.0,187.7116,188.0599,187.6519,188.0599,158710.0
2024-07-08 11:00:00,188.99,189.55,188.96,189.47,256067.0,188.0698,188.6271,188.04,188.5475,256067.0
2024-07-08 11:10:00,189.49,189.57,189.34,189.39,204347.0,188.5674,188.647,188.4181,188.4679,204347.0
2024-07-08 11:20:00,189.39,189.72,189.39,189.56,221063.0,188.4679,188.7963,188.4679,188.6371,221063.0
2024-07-08 11:30:00,189.57,189.8,189.48,189.8,188850.0,188.647,188.8759,188.5575,188.8759,188850.0
2024-07-08 11:40:00,189.8,190.17,189.73,190.1,265493.0,188.8759,189.2441,188.8062,189.1744,265493.0
2024-07-08 11:50:00,190.1,190.12,189.73,189.78,204669.0,189.1744,189.1943,188.8062,188.856,204669.0
2024-07-08 12:00:00,189.78,189.79,189.32,189.33,158696.0,188.856,188.866,188.3982,188.4082,158696.0
2024-07-08 12:10:00,189.34,189.42,189.24,189.3,144921.0,188.4181,188.4978,188.3186,188.3783,144921.0
2024-07-08 12:20:00,189.3,189.32,188.98,189.23,206932.0,188.3783,188.3982,188.0599,188.3087,206932.0
2024-07-08 12:30:00,189.23,189.43,189.23,189.38,108384.0,188.3087,188.5077,188.3087,188.4579,108384.0
2024-07-08 12:40:00,189.39,189.63,189.33,189.4,131469.0,188.4679,188.7067,188.4082,188.4778,131469.0
2024-07-08 12:50:00,189.4,189.53,189.22,189.23,139406.0,188.4778,188.6072,188.2987,188.3087,139406.0
2024-07-08 13:00:00,189.24,189.29,189.09,189.16,154966.0,188.3186,188.3684,188.1694,188.239,154966.0
2024-07-08 13:10:00,189.16,189.64,189.14,189.49,287765.0,188.239,188.7167,188.2191,188.5674,287765.0
2024-07-08 13:20:00,189.5,189.64,189.48,189.59,122753.0,188.5774,188.7167,188.5575,188.6669,122753.0
2024-07-08 13:30:00,189.6,189.65,189.37,189.45,123068.0,188.6769,188.7266,188.448,188.5276,123068.0
2024-07-08 13:40:00,189.46,189.58,189.22,189.23,101570.0,188.5376,188.657,188.2987,188.3087,101570.0
2024-07-08 13:50:00,189.22,189.3,189.08,189.25,167396.0,188.2987,188.3783,188.1594,188.3286,167396.0
2024-07-08 14:00:00,189.26,189.33,189.09,189.16,172878.0,188.3385,188.4082,188.1694,188.239,172878.0
2024-07-08 14:10:00,189.16,189.29,189.12,189.29,99181.0,188.239,188.3684,188.1992,188.3684,99181.0
2024-07-08 14:20:00,189.28,189.48,189.25,189.39,83086.0,188.3584,188.5575,188.3286,188.4679,83086.0
2024-07-08 14:30:00,189.39,189.39,189.08,189.21,114249.0,188.4679,188.4679,188.1594,188.2888,114249.0
2024-07-08 14:40:00,189.2,189.42,189.17,189.29,172011.0,188.2788,188.4978,188.249,188.3684,172011.0
2024-07-08 14:50:00,189.27,189.34,189.19,189.21,129252.0,188.3485,188.4181,188.2689,188.2888,129252.0
2024-07-08 15:00:00,189.21,189.26,189.07,189.2,124871.0,188.2888,188.3385,188.1495,188.2788,124871.0
2024-07-08 15:10:00,189.2,189.23,189.02,189.21,118169.0,188.2788,188.3087,188.0997,188.2888,118169.0
2024-07-08 15:20:00,189.21,189.21,188.98,189.03,149052.0,188.2888,188.2888,188.0599,188.1097,149052.0
2024-07-08 15:30:00,189.03,189.03,188.61,188.62,218670.0,188.1097,188.1097,187.6917,187.7016,218670.0
2024-07-08 15:40:00,188.62,189.06,188.59,188.9,275053.0,187.7016,188.1395,187.6718,187.9803,275053.0
2024-07-08 15:50:00,188.9,189.23,188.81,189.02,1010939.0,187.9803,188.3087,187.8907,188.0997,1010939.0
2024-07-09 09:30:00,190.31,191.36,190.19,190.91,1095848.0,189.3834,190.4283,189.264,189.9805,1095848.0
2024-07-09 09:40:00,190.92,190.95,190.03,190.13,339755.0,189.9904,190.0203,189.1048,189.2043,339755.0
2024-07-09 09:50:00,190.13,190.55,189.87,190.46,290699.0,189.2043,189.6223,188.9456,189.5327,290699.0
2024-07-09 10:00:00,190.48,190.54,189.94,190.2,437601.0,189.5526,189.6123,189.0152,189.274,437601.0
2024-07-09 10:10:00,190.2,190.37,190.02,190.22,213679.0,189.274,189.4431,189.0948,189.2939,213679.0
2024-07-09 10:20:00,190.23,190.4,190.1,190.4,201984.0,189.3038,189.473,189.1744,189.473,201984.0
2024-07-09 10:30:00,190.4,190.53,190.1,190.2,608683.0,189.473,189.6023,189.1744,189.274,608683.0
2024-07-09 10:40:00,190.2,190.61,190.13,190.38,303648.0,189.274,189.682,189.2043,189.4531,303648.0
2024-07-09 10:50:00,190.38,190.49,190.08,190.46,214011.0,189.4531,189.5625,189.1545,189.5327,214011.0
2024-07-09 11:00:00,190.46,190.5,190.05,190.18,170220.0,189.5327,189.5725,189.1247,189.2541,170220.0
2024-07-09 11:10:00,190.19,190.22,189.69,189.86,277258.0,189.264,189.2939,188.7664,188.9356,277258.0
2024-07-09 11:20:00,189.87,189.89,189.59,189.89,115207.0,188.9456,188.9655,188.6669,188.9655,115207.0
2024-07-09 11:30:00,189.89,190.07,189.85,189.92,134471.0,188.9655,189.1446,188.9257,188.9953,134471.0
2024-07-09 11:40:00,189.92,189.96,189.74,189.8,96333.0,188.9953,189.0351,188.8162,188.8759,96333.0
2024-07-09 11:50:00,189.81,189.84,189.58,189.77,116897.0,188.8859,188.9157,188.657,188.846,116897.0
2024-07-09 12:00:00,189.77,190.0,189.69,189.99,135868.0,188.846,189.0749,188.7664,189.065,135868.0
2024-07-09 12:10:00,189.99,190.02,189.62,189.64,147284.0,189.065,189.0948,188.6968,188.7167,147284.0
2024-07-09 12:20:00,189.64,189.66,189.26,189.27,162012.0,188.7167,188.7366,188.3385,188.3485,162012.0
2024-07-09 12:30:00,189.26,189.33,188.98,189.03,202717.0,188.3385,188.4082,188.0599,188.1097,202717.0
2024-07-09 12:40:00,189.02,189.1,188.83,188.87,275459.0,188.0997,188.1793,187.9106,187.9504,275459.0
2024-07-09 12:50:00,188.88,189.19,188.87,189.16,131807.0,187.9604,188.2689,187.9504,188.239,131807.0
2024-07-09 13:00:00,189.16,189.37,189.15,189.28,108004.0,188.239,188.448,188.2291,188.3584,108004.0
2024-07-09 13:10:00,189.29,189.39,189.08,189.13,112012.0,188.3684,188.4679,188.1594,188.2092,112012.0
2024-07-09 13:20:00,189.13,189.15,188.8,188.92,134854.0,188.2092,188.2291,187.8808,188.0002,134854.0
2024-07-09 13:30:00,188.91,189.27,188.89,189.23,99513.0,187.9902,188.3485,187.9703,188.3087,99513.0
2024-07-09 13:40:00,189.22,189.29,189.21,189.26,56276.0,188.2987,188.3684,188.2888,188.3385,56276.0
2024-07-09 13:50:00,189.26,189.51,189.26,189.49,77891.0,188.3385,188.5873,188.3385,188.5674,77891.0
2024-07-09 14:00:00,189.5,189.78,189.49,189.73,102548.0,188.5774,188.856,188.5674,188.8062,102548.0
2024-07-09 14:10:00,189.73,189.75,189.46,189.5,149829.0,188.8062,188.8261,188.5376,188.5774,149829.0
2024-07-09 14:20:00,189.5,189.54,189.26,189.45,107099.0,188.5774,188.6172,188.3385,188.5276,107099.0
2024-07-09 14:30:00,189.46,189.57,189.33,189.56,97679.0,188.5376,188.647,188.4082,188.6371,97679.0
2024-07-09 14:40:00,189.56,189.7,189.53,189.56,73895.0,188.6371,188.7764,188.6072,188.6371,73895.0
2024-07-09 14:50:00,189.56,189.56,189.05,189.17,134202.0,188.6371,188.6371,188.1296,188.249,134202.0
2024-07-09 15:00:00,189.17,189.3,189.04,189.28,93702.0,188.249,188.3783,188.1196,188.3584,93702.0
2024-07-09 15:10:00,189.27,189.27,189.03,189.03,98354.0,188.3485,188.3485,188.1097,188.1097,98354.0
2024-07-09 15:20:00,189.03,189.1,188.84,188.95,162325.0,188.1097,188.1793,187.9206,188.03,162325.0
2024-07-09 15:30:00,188.94,188.98,188.72,188.94,176846.0,188.0201,188.0599,187.8012,188.0201,176846.0
2024-07-09 15:40:00,188.94,188.96,188.78,188.92,189763.0,188.0201,188.04,187.8609,188.0002,189763.0
2024-07-09 15:50:00,188.93,189.08,188.82,189.01,756515.0,188.0101,188.1594,187.9007,188.0897,756515.0
2024-07-10 09:30:00,189.15,190.85,189.03,190.72,835604.0,188.2291,189.9208,188.1097,189.7914,835604.0
2024-07-10 09:40:00,190.75,190.81,190.13,190.31,421619.0,189.8213,189.881,189.2043,189.3834,421619.0
2024-07-10 09:50:00,190.32,190.73,190.3,190.72,279303.0,189.3934,189.8014,189.3735,189.7914,279303.0
2024-07-10 10:00:00,190.74,190.88,190.36,190.49,306647.0,189.8113,189.9506,189.4332,189.5625,306647.0
2024-07-10 10:10:00,190.49,190.71,190.13,190.24,201883.0,189.5625,189.7815,189.2043,189.3138,201883.0
2024-07-10 10:20:00,190.23,190.24,189.7,190.04,301605.0,189.3038,189.3138,188.7764,189.1147,301605.0
2024-07-10 10:30:00,190.07,190.17,189.86,190.02,207260.0,189.1446,189.2441,188.9356,189.0948,207260.0
2024-07-10 10:40:00,190.03,190.04,189.81,189.9,182306.0,189.1048,189.1147,188.8859,188.9754,182306.0
2024-07-10 10:50:00,189.9,189.92,189.57,189.76,216350.0,188.9754,188.9953,188.647,188.8361,216350.0
2024-07-10 11:00:00,189.75,189.93,189.35,189.91,186113.0,188.8261,189.0053,188.4281,188.9854,186113.0
2024-07-10 11:10:00,189.91,190.13,189.9,190.0,127559.0,188.9854,189.2043,188.9754,189.0749,127559.0
2024-07-10 11:20:00,190.0,190.14,190.0,190.02,126415.0,189.0749,189.2142,189.0749,189.0948,126415.0
2024-07-10 11:30:00,190.03,190.32,190.02,190.15,100869.0,189.1048,189.3934,189.0948,189.2242,100869.0
2024-07-10 11:40:00,190.13,190.19,189.98,190.11,79244.0,189.2043,189.264,189.055,189.1844,79244.0
2024-07-10 11:50:00,190.11,190.37,190.11,190.31,112002.0,189.1844,189.4431,189.1844,189.3834,112002.0
2024-07-10 12:00:00,190.3,190.37,189.97,190.05,114600.0,189.3735,189.4431,189.0451,189.1247,114600.0
2024-07-10 12:10:00,190.06,190.15,189.82,189.9,163125.0,189.1346,189.2242,188.8958,188.9754,163125.0
2024-07-10 12:20:00,189.91,190.43,189.91,190.23,108907.0,188.9854,189.5028,188.9854,189.3038,108907.0
2024-07-10 12:30:00,190.26,190.38,190.19,190.26,72414.0,189.3337,189.4531,189.264,189.3337,72414.0
2024-07-10 12:40:00,190.25,190.63,190.21,190.59,103018.0,189.3237,189.7019,189.2839,189.6621,103018.0
2024-07-10 12:50:00,190.59,190.85,190.53,190.72,120726.0,189.6621,189.9208,189.6023,189.7914,120726.0
2024-07-10 13:00:00,190.72,191.32,190.64,191.19,197305.0,189.7914,190.3885,189.7118,190.2591,197305.0
2024-07-10 13:10:00,191.19,191.38,191.0,191.36,218708.0,190.2591,190.4482,190.0701,190.4283,218708.0
2024-07-10 13:20:00,191.36,191.4,191.01,191.05,130586.0,190.4283,190.4681,190.08,190.1198,130586.0
2024-07-10 13:30:00,191.06,191.14,191.03,191.1,84287.0,190.1298,190.2094,190.0999,190.1696,84287.0
2024-07-10 13:40:00,191.1,191.41,191.1,191.34,113467.0,190.1696,190.4781,190.1696,190.4084,113467.0
2024-07-10 13:50:00,191.36,191.41,191.29,191.36,75854.0,190.4283,190.4781,190.3586,190.4283,75854.0
2024-07-10 14:00:00,191.36,191.43,191.17,191.21,156400.0,190.4283,190.498,190.2392,190.279,156400.0
2024-07-10 14:10:00,191.22,191.26,191.11,191.21,113883.0,190.289,190.3288,190.1795,190.279,113883.0
2024-07-10 14:20:00,191.19,191.31,191.11,191.13,121717.0,190.2591,190.3785,190.1795,190.1994,121717.0
2024-07-10 14:30:00,191.14,191.35,191.11,191.33,193998.0,190.2094,190.4184,190.1795,190.3985,193998.0
2024-07-10 14:40:00,191.34,191.75,191.28,191.53,200893.0,190.4084,190.8164,190.3487,190.5975,200893.0
2024-07-10 14:50:00,191.53,191.54,191.23,191.3,149606.0,190.5975,190.6074,190.2989,190.3686,149606.0
2024-07-10 15:00:00,191.29,191.29,191.01,191.08,200014.0,190.3586,190.3586,190.08,190.1497,200014.0
2024-07-10 15:10:00,191.07,191.15,190.96,191.06,203480.0,190.1397,190.2193,190.0303,190.1298,203480.0
2024-07-10 15:20:00,191.07,191.07,190.7,190.79,203972.0,190.1397,190.1397,189.7715,189.8611,203972.0
2024-07-10 15:30:00,190.8,190.87,190.66,190.67,136799.0,189.871,189.9407,189.7317,189.7417,136799.0
2024-07-10 15:40:00,190.66,190.99,190.53,190.99,278508.0,189.7317,190.0601,189.6023,190.0601,278508.0
2024-07-10 15:50:00,190.99,191.4,190.87,191.18,688124.0,190.0601,190.4681,189.9407,190.2492,688124.0
2024-07-11 09:30:00,189.87,190.86,189.62,190.28,1216480.0,188.9456,189.9307,188.6968,189.3536,1216480.0
2024-07-11 09:40:00,190.27,190.3,189.74,189.84,582670.0,189.3436,189.3735,188.8162,188.9157,582670.0
2024-07-11 09:50:00,189.83,189.91,189.41,189.75,515379.0,188.9058,188.9854,188.4878,188.8261,515379.0
2024-07-11 10:00:00,189.74,189.75,188.56,188.59,595060.0,188.8162,188.8261,187.6419,187.6718,595060.0
2024-07-11 10:10:00,188.59,188.6,187.96,188.14,644882.0,187.6718,187.6817,187.0449,187.224,644882.0
2024-07-11 10:20:00,188.13,188.29,187.61,188.12,398062.0,187.214,187.3733,186.6966,187.2041,398062.0
2024-07-11 10:30:00,188.12,188.38,187.67,187.71,332880.0,187.2041,187.4628,186.7563,186.7961,332880.0
2024-07-11 10:40:00,187.71,187.85,187.38,187.43,325570.0,186.7961,186.9354,186.4677,186.5174,325570.0
2024-07-11 10:50:00,187.44,187.78,187.14,187.15,485239.0,186.5274,186.8657,186.2289,186.2388,485239.0
2024-07-11 11:00:00,187.15,187.17,186.66,187.08,459954.0,186.2388,186.2587,185.7512,186.1691,459954.0
2024-07-11 11:10:00,187.08,187.18,186.56,186.69,324365.0,186.1691,186.2687,185.6517,185.781,324365.0
2024-07-11 11:20:00,186.7,186.72,186.13,186.22,406964.0,185.791,185.8109,185.2238,185.3133,406964.0
2024-07-11 11:30:00,186.21,186.3,185.66,185.93,609604.0,185.3034,185.3929,184.7561,185.0247,609604.0
2024-07-11 11:40:00,185.91,186.21,185.58,186.21,494204.0,185.0048,185.3034,184.6764,185.3034,494204.0
2024-07-11 11:50:00,186.2,186.33,185.68,185.69,273262.0,185.2934,185.4228,184.776,184.7859,273262.0
2024-07-11 12:00:00,185.7,185.93,185.08,185.81,662921.0,184.7959,185.0247,184.1789,184.9053,662921.0
2024-07-11 12:10:00,185.82,186.03,185.73,185.97,297966.0,184.9153,185.1243,184.8257,185.0645,297966.0
2024-07-11 12:20:00,185.99,186.1,185.66,186.06,210567.0,185.0845,185.1939,184.7561,185.1541,210567.0
2024-07-11 12:30:00,186.07,186.36,186.0,186.21,199176.0,185.1641,185.4527,185.0944,185.3034,199176.0
2024-07-11 12:40:00,186.18,186.42,185.9,185.94,187370.0,185.2735,185.5124,184.9949,185.0347,187370.0
2024-07-11 12:50:00,185.95,186.11,185.61,185.61,161865.0,185.0446,185.2039,184.7063,184.7063,161865.0
2024-07-11 13:00:00,185.63,185.9,185.47,185.81,139781.0,184.7262,184.9949,184.567,184.9053,139781.0
2024-07-11 13:10:00,185.81,186.05,185.72,185.95,152448.0,184.9053,185.1442,184.8158,185.0446,152448.0
2024-07-11 13:20:00,185.95,186.0,185.63,185.89,140716.0,185.0446,185.0944,184.7262,184.9849,140716.0
2024-07-11 13:30:00,185.89,185.89,185.49,185.52,126036.0,184.9849,184.9849,184.5869,184.6167,126036.0
2024-07-11 13:40:00,185.54,185.74,185.19,185.31,191860.0,184.6366,184.8357,184.2883,184.4078,191860.0
2024-07-11 13:50:00,185.31,185.55,185.22,185.41,181158.0,184.4078,184.6466,184.3182,184.5073,181158.0
2024-07-11 14:00:00,185.4,185.64,185.34,185.4,197332.0,184.4973,184.7362,184.4376,184.4973,197332.0
2024-07-11 14:10:00,185.41,185.7,185.3,185.58,136794.0,184.5073,184.7959,184.3978,184.6764,136794.0
2024-07-11 14:20:00,185.59,185.9,185.59,185.66,144993.0,184.6864,184.9949,184.6864,184.7561,144993.0
2024-07-11 14:30:00,185.65,186.26,185.62,186.23,365100.0,184.7461,185.3531,184.7163,185.3233,365100.0
2024-07-11 14:40:00,186.22,186.44,186.12,186.19,167253.0,185.3133,185.5323,185.2138,185.2835,167253.0
2024-07-11 14:50:00,186.2,186.47,186.16,186.4,116942.0,185.2934,185.5621,185.2536,185.4925,116942.0
2024-07-11 15:00:00,186.41,186.74,186.4,186.58,203127.0,185.5024,185.8308,185.4925,185.6716,203127.0
2024-07-11 15:10:00,186.58,186.59,186.16,186.4,152116.0,185.6716,185.6815,185.2536,185.4925,152116.0
2024-07-11 15:20:00,186.39,186.47,186.15,186.19,190728.0,185.4825,185.5621,185.2437,185.2835,190728.0
2024-07-11 15:30:00,186.2,186.24,185.92,186.09,282717.0,185.2934,185.3332,185.0148,185.184,282717.0
2024-07-11 15:40:00,186.09,186.09,185.34,185.48,598985.0,185.184,185.184,184.4376,184.5769,598985.0
2024-07-11 15:50:00,185.48,185.96,185.27,185.55,1512007.0,184.5769,185.0546,184.368,184.6466,1512007.0
2024-07-12 09:30:00,185.04,186.57,184.85,185.99,1090133.0,184.1391,185.6616,183.95,185.0845,1090133.0
2024-07-12 09:40:00,185.99,186.23,184.91,185.04,692743.0,185.0845,185.3233,184.0097,184.1391,692743.0
2024-07-12 09:50:00,185.06,186.08,185.05,186.01,652795.0,184.159,185.174,184.149,185.1044,652795.0
2024-07-12 10:00:00,186.03,186.42,185.5,185.98,430254.0,185.1243,185.5124,184.5968,185.0745,430254.0
2024-07-12 10:10:00,185.99,186.15,185.29,185.37,292300.0,185.0845,185.2437,184.3879,184.4675,292300.0
2024-07-12 10:20:00,185.36,185.46,184.99,185.1,265336.0,184.4575,184.557,184.0893,184.1988,265336.0
2024-07-12 10:30:00,185.1,185.83,185.02,185.82,260612.0,184.1988,184.9252,184.1192,184.9153,260612.0
2024-07-12 10:40:00,185.83,186.5,185.8,186.45,331471.0,184.9252,185.592,184.8954,185.5422,331471.0
2024-07-12 10:50:00,186.44,186.47,185.52,185.52,223044.0,185.5323,185.5621,184.6167,184.6167,223044.0
2024-07-12 11:00:00,185.51,186.16,185.5,186.07,191614.0,184.6068,185.2536,184.5968,185.1641,191614.0
2024-07-12 11:10:00,186.06,186.13,185.51,185.52,186892.0,185.1541,185.2238,184.6068,184.6167,186892.0
2024-07-12 11:20:00,185.53,185.91,185.52,185.68,163331.0,184.6267,185.0048,184.6167,184.776,163331.0
2024-07-12 11:30:00,185.69,185.71,185.37,185.59,189368.0,184.7859,184.8058,184.4675,184.6864,189368.0
2024-07-12 11:40:00,185.61,185.71,185.39,185.45,171883.0,184.7063,184.8058,184.4874,184.5471,171883.0
2024-07-12 11:50:00,185.46,185.7,185.18,185.21,199844.0,184.557,184.7959,184.2784,184.3082,199844.0
2024-07-12 12:00:00,185.2,185.51,185.04,185.07,188099.0,184.2983,184.6068,184.1391,184.1689,188099.0
2024-07-12 12:10:00,185.07,185.43,185.02,185.31,214586.0,184.1689,184.5272,184.1192,184.4078,214586.0
2024-07-12 12:20:00,185.32,185.55,185.19,185.39,194957.0,184.4177,184.6466,184.2883,184.4874,194957.0
2024-07-12 12:30:00,185.4,185.65,185.34,185.53,193452.0,184.4973,184.7461,184.4376,184.6267,193452.0
2024-07-12 12:40:00,185.52,185.54,185.26,185.32,145424.0,184.6167,184.6366,184.358,184.4177,145424.0
2024-07-12 12:50:00,185.32,186.07,185.32,186.04,556480.0,184.4177,185.1641,184.4177,185.1342,556480.0
2024-07-12 13:00:00,186.05,186.07,185.85,185.92,261853.0,185.1442,185.1641,184.9451,185.0148,261853.0
2024-07-12 13:10:00,185.92,186.08,185.85,185.97,213692.0,185.0148,185.174,184.9451,185.0645,213692.0
2024-07-12 13:20:00,185.97,186.08,185.91,186.03,209260.0,185.0645,185.174,185.0048,185.1243,209260.0
2024-07-12 13:30:00,186.03,186.38,186.01,186.33,281107.0,185.1243,185.4726,185.1044,185.4228,281107.0
2024-07-12 13:40:00,186.33,186.91,186.27,186.85,470618.0,185.4228,186.0,185.3631,185.9403,470618.0
2024-07-12 13:50:00,186.85,187.11,186.76,186.88,285178.0,185.9403,186.199,185.8507,185.9701,285178.0
2024-07-12 14:00:00,186.88,187.08,186.4,186.43,308406.0,185.9701,186.1691,185.4925,185.5223,308406.0
2024-07-12 14:10:00,186.44,186.64,186.2,186.23,224368.0,185.5323,185.7313,185.2934,185.3233,224368.0
2024-07-12 14:20:00,186.21,186.22,185.93,186.09,250918.0,185.3034,185.3133,185.0247,185.184,250918.0
2024-07-12 14:30:00,186.09,186.19,186.01,186.17,164610.0,185.184,185.2835,185.1044,185.2636,164610.0
2024-07-12 14:40:00,186.17,186.39,186.16,186.32,241418.0,185.2636,185.4825,185.2536,185.4128,241418.0
2024-07-12 14:50:00,186.32,186.43,186.26,186.38,212916.0,185.4128,185.5223,185.3531,185.4726,212916.0
2024-07-12 15:00:00,186.4,186.43,186.21,186.33,289384.0,185.4925,185.5223,185.3034,185.4228,289384.0
2024-07-12 15:10:00,186.33,186.33,185.88,186.1,333732.0,185.4228,185.4228,184.975,185.1939,333732.0
2024-07-12 15:20:00,186.09,186.26,185.97,186.04,258041.0,185.184,185.3531,185.0645,185.1342,258041.0
2024-07-12 15:30:00,186.04,186.09,185.48,185.5,369579.0,185.1342,185.184,184.5769,184.5968,369579.0
2024-07-12 15:40:00,185.51,185.57,184.79,184.92,566148.0,184.6068,184.6665,183.8903,184.0197,566148.0
2024-07-12 15:50:00,184.89,185.22,184.49,185.05,1589492.0,183.9898,184.3182,183.5918,184.149,1589492.0
2024-07-15 09:30:00,184.92,186.89,184.92,186.84,939606.0,184.0197,185.9801,184.0197,185.9303,939606.0
2024-07-15 09:40:00,186.87,186.93,186.04,186.86,522082.0,185.9602,186.0199,185.1342,185.9502,522082.0
2024-07-15 09:50:00,186.86,187.21,186.6,187.15,480214.0,185.9502,186.2985,185.6915,186.2388,480214.0
2024-07-15 10:00:00,187.15,187.33,186.75,187.08,379445.0,186.2388,186.4179,185.8408,186.1691,379445.0
2024-07-15 10:10:00,187.07,187.25,186.92,187.12,228008.0,186.1592,186.3383,186.0099,186.209,228008.0
2024-07-15 10:20:00,187.11,187.58,186.95,187.5,416696.0,186.199,186.6667,186.0398,186.5871,416696.0
2024-07-15 10:30:00,187.5,188.03,187.47,187.63,400239.0,186.5871,187.1145,186.5572,186.7165,400239.0
2024-07-15 10:40:00,187.61,187.83,187.4,187.55,198486.0,186.6966,186.9155,186.4876,186.6369,198486.0
2024-07-15 10:50:00,187.56,187.8,187.33,187.43,179927.0,186.6468,186.8856,186.4179,186.5174,179927.0
2024-07-15 11:00:00,187.42,187.92,187.38,187.62,209241.0,186.5075,187.0051,186.4677,186.7065,209241.0
2024-07-15 11:10:00,187.61,188.01,187.53,187.99,242823.0,186.6966,187.0946,186.617,187.0747,242823.0
2024-07-15 11:20:00,187.98,188.24,187.37,187.37,210161.0,187.0648,187.3235,186.4577,186.4577,210161.0
2024-07-15 11:30:00,187.38,187.68,187.23,187.65,141534.0,186.4677,186.7662,186.3184,186.7364,141534.0
2024-07-15 11:40:00,187.66,187.69,186.82,187.34,221157.0,186.7463,186.7762,185.9104,186.4279,221157.0
2024-07-15 11:50:00,187.34,187.47,187.02,187.4,135462.0,186.4279,186.5572,186.1094,186.4876,135462.0
2024-07-15 12:00:00,187.38,187.46,186.73,186.79,125993.0,186.4677,186.5473,185.8208,185.8806,125993.0
2024-07-15 12:10:00,186.79,186.84,186.52,186.62,157326.0,185.8806,185.9303,185.6119,185.7114,157326.0
2024-07-15 12:20:00,186.57,186.86,186.46,186.69,188130.0,185.6616,185.9502,185.5522,185.781,188130.0
2024-07-15 12:30:00,186.67,186.91,186.56,186.7,98104.0,185.7611,186.0,185.6517,185.791,98104.0
2024-07-15 12:40:00,186.71,187.01,186.54,186.83,88180.0,185.8009,186.0995,185.6318,185.9204,88180.0
2024-07-15 12:50:00,186.82,186.91,186.65,186.8,58489.0,185.9104,186.0,185.7412,185.8905,58489.0
2024-07-15 13:00:00,186.8,186.87,186.24,186.83,174509.0,185.8905,185.9602,185.3332,185.9204,174509.0
2024-07-15 13:10:00,186.8,186.85,186.5,186.79,84383.0,185.8905,185.9403,185.592,185.8806,84383.0
2024-07-15 13:20:00,186.78,187.07,186.65,186.65,75914.0,185.8706,186.1592,185.7412,185.7412,75914.0
2024-07-15 13:30:00,186.65,186.67,186.26,186.61,103892.0,185.7412,185.7611,185.3531,185.7014,103892.0
2024-07-15 13:40:00,186.61,186.7,186.3,186.5,131000.0,185.7014,185.791,185.3929,185.592,131000.0
2024-07-15 13:50:00,186.5,186.63,186.19,186.25,106409.0,185.592,185.7213,185.2835,185.3432,106409.0
2024-07-15 14:00:00,186.25,186.29,185.96,186.11,129903.0,185.3432,185.383,185.0546,185.2039,129903.0
2024-07-15 14:10:00,186.13,186.23,186.03,186.09,111316.0,185.2238,185.3233,185.1243,185.184,111316.0
2024-07-15 14:20:00,186.07,186.51,186.03,186.49,72191.0,185.1641,185.6019,185.1243,185.582,72191.0
2024-07-15 14:30:00,186.49,186.84,186.39,186.43,118507.0,185.582,185.9303,185.4825,185.5223,118507.0
2024-07-15 14:40:00,186.44,186.56,186.25,186.5,76711.0,185.5323,185.6517,185.3432,185.592,76711.0
2024-07-15 14:50:00,186.5,186.69,186.38,186.69,65831.0,185.592,185.781,185.4726,185.781,65831.0
2024-07-15 15:00:00,186.68,186.81,186.44,186.76,71698.0,185.7711,185.9005,185.5323,185.8507,71698.0
2024-07-15 15:10:00,186.76,186.93,186.69,186.8,95109.0,185.8507,186.0199,185.781,185.8905,95109.0
2024-07-15 15:20:00,186.81,186.84,186.56,186.57,100440.0,185.9005,185.9303,185.6517,185.6616,100440.0
2024-07-15 15:30:00,186.58,186.9,186.36,186.41,173714.0,185.6716,185.99,185.4527,185.5024,173714.0
2024-07-15 15:40:00,186.42,186.51,186.04,186.29,161516.0,185.5124,185.6019,185.1342,185.383,161516.0
2024-07-15 15:50:00,186.28,186.63,186.06,186.61,780339.0,185.373,185.7213,185.1541,185.7014,780339.0
2024-07-16 09:30:00,187.43,188.68,187.17,188.58,749351.0,186.5174,187.7614,186.2587,187.6618,749351.0
2024-07-16 09:40:00,188.59,188.67,187.32,187.35,275907.0,187.6718,187.7514,186.408,186.4378,275907.0
2024-07-16 09:50:00,187.35,187.55,186.65,186.69,211370.0,186.4378,186.6369,185.7412,185.781,211370.0
2024-07-16 10:00:00,186.7,186.83,185.9,186.29,478013.0,185.791,185.9204,184.9949,185.383,478013.0
2024-07-16 10:10:00,186.28,186.46,185.72,186.19,276131.0,185.373,185.5522,184.8158,185.2835,276131.0
2024-07-16 10:20:00,186.21,186.52,185.42,186.44,218609.0,185.3034,185.6119,184.5172,185.5323,218609.0
2024-07-16 10:30:00,186.44,186.6,185.91,186.16,192025.0,185.5323,185.6915,185.0048,185.2536,192025.0
2024-07-16 10:40:00,186.13,186.72,186.12,186.67,168162.0,185.2238,185.8109,185.2138,185.7611,168162.0
2024-07-16 10:50:00,186.7,186.78,186.17,186.29,131272.0,185.791,185.8706,185.2636,185.383,131272.0
2024-07-16 11:00:00,186.28,186.9,186.1,186.86,119003.0,185.373,185.99,185.1939,185.9502,119003.0
2024-07-16 11:10:00,186.87,186.99,186.55,186.68,140594.0,185.9602,186.0796,185.6417,185.7711,140594.0
2024-07-16 11:20:00,186.68,186.75,186.4,186.47,102924.0,185.7711,185.8408,185.4925,185.5621,102924.0
2024-07-16 11:30:00,186.47,186.53,186.0,186.15,169206.0,185.5621,185.6218,185.0944,185.2437,169206.0
2024-07-16 11:40:00,186.14,186.26,185.91,185.93,146682.0,185.2337,185.3531,185.0048,185.0247,146682.0
2024-07-16 11:50:00,185.94,186.15,185.78,185.85,154394.0,185.0347,185.2437,184.8755,184.9451,154394.0
2024-07-16 12:00:00,185.87,185.97,185.28,185.33,174931.0,184.965,185.0645,184.3779,184.4277,174931.0
2024-07-16 12:10:00,185.34,185.39,184.46,184.69,977228.0,184.4376,184.4874,183.5619,183.7908,977228.0
2024-07-16 12:20:00,184.69,184.75,184.33,184.49,229644.0,183.7908,183.8505,183.4325,183.5918,229644.0
2024-07-16 12:30:00,184.48,184.5,183.82,183.92,299437.0,183.5818,183.6017,182.925,183.0245,299437.0
2024-07-16 12:40:00,183.94,184.28,183.85,183.94,241248.0,183.0444,183.3828,182.9549,183.0444,241248.0
2024-07-16 12:50:00,183.95,184.34,183.91,184.31,230733.0,183.0544,183.4425,183.0146,183.4126,230733.0
2024-07-16 13:00:00,184.31,184.57,184.12,184.16,199215.0,183.4126,183.6714,183.2236,183.2634,199215.0
2024-07-16 13:10:00,184.16,184.38,184.01,184.05,228508.0,183.2634,183.4823,183.1141,183.1539,228508.0
2024-07-16 13:20:00,184.06,184.37,184.0,184.07,120622.0,183.1638,183.4723,183.1041,183.1738,120622.0
2024-07-16 13:30:00,184.06,184.17,183.47,183.51,261289.0,183.1638,183.2733,182.5767,182.6165,261289.0
2024-07-16 13:40:00,183.54,183.84,183.37,183.7,232260.0,182.6464,182.9449,182.4772,182.8056,232260.0
2024-07-16 13:50:00,183.68,183.81,183.53,183.78,148632.0,182.7857,182.9151,182.6364,182.8852,148632.0
2024-07-16 14:00:00,183.78,183.79,183.38,183.76,195226.0,182.8852,182.8952,182.4872,182.8653,195226.0
2024-07-16 14:10:00,183.75,183.83,183.53,183.54,158300.0,182.8554,182.935,182.6364,182.6464,158300.0
2024-07-16 14:20:00,183.55,184.01,183.47,183.92,147981.0,182.6563,183.1141,182.5767,183.0245,147981.0
2024-07-16 14:30:00,183.91,184.24,183.83,184.24,125434.0,183.0146,183.343,182.935,183.343,125434.0
2024-07-16 14:40:00,184.23,184.38,184.1,184.17,141484.0,183.333,183.4823,183.2037,183.2733,141484.0
2024-07-16 14:50:00,184.17,184.35,184.03,184.35,106950.0,183.2733,183.4524,183.134,183.4524,106950.0
2024-07-16 15:00:00,184.34,184.36,184.01,184.2,165795.0,183.4425,183.4624,183.1141,183.3032,165795.0
2024-07-16 15:10:00,184.2,184.39,183.85,183.87,181486.0,183.3032,183.4922,182.9549,182.9748,181486.0
2024-07-16 15:20:00,183.87,184.12,183.7,183.94,180894.0,182.9748,183.2236,182.8056,183.0444,180894.0
2024-07-16 15:30:00,183.92,184.05,183.71,184.05,302532.0,183.0245,183.1539,182.8156,183.1539,302532.0
2024-07-16 15:40:00,184.06,184.09,183.75,183.9,261237.0,183.1638,183.1937,182.8554,183.0046,261237.0
2024-07-16 15:50:00,183.9,184.19,183.75,183.92,797030.0,183.0046,183.2932,182.8554,183.0245,797030.0
2024-07-17 09:30:00,182.96,183.55,181.59,181.8,1383533.0,182.0692,182.6563,180.7059,180.9149,1383533.0
2024-07-17 09:40:00,181.8,182.12,181.45,181.97,583816.0,180.9149,181.2333,180.5666,181.084,583816.0
2024-07-17 09:50:00,181.95,182.25,181.52,181.58,298437.0,181.0641,181.3627,180.6362,180.6959,298437.0
2024-07-17 10:00:00,181.55,181.79,181.02,181.28,408385.0,180.6661,180.9049,180.1386,180.3974,408385.0
2024-07-17 10:10:00,181.33,181.43,180.42,181.17,504108.0,180.4471,180.5467,179.5416,180.2879,504108.0
2024-07-17 10:20:00,181.16,181.27,180.71,180.95,354310.0,180.278,180.3874,179.8302,180.069,354310.0
2024-07-17 10:30:00,180.96,181.17,180.62,180.94,200003.0,180.0789,180.2879,179.7406,180.059,200003.0
2024-07-17 10:40:00,180.95,181.21,180.53,180.61,296354.0,180.069,180.3277,179.651,179.7306,296354.0
2024-07-17 10:50:00,180.61,180.62,179.9,180.4,411575.0,179.7306,179.7406,179.0241,179.5217,411575.0
2024-07-17 11:00:00,180.39,180.45,180.0,180.44,297496.0,179.5117,179.5714,179.1236,179.5615,297496.0
2024-07-17 11:10:00,180.44,180.44,180.11,180.25,406362.0,179.5615,179.5615,179.2331,179.3724,406362.0
2024-07-17 11:20:00,180.26,180.59,180.0,180.59,276303.0,179.3824,179.7107,179.1236,179.7107,276303.0
2024-07-17 11:30:00,180.59,180.74,180.37,180.68,213384.0,179.7107,179.86,179.4918,179.8003,213384.0
2024-07-17 11:40:00,180.7,180.78,180.44,180.64,141413.0,179.8202,179.8998,179.5615,179.7605,141413.0
2024-07-17 11:50:00,180.64,180.68,180.29,180.45,163389.0,179.7605,179.8003,179.4122,179.5714,163389.0
2024-07-17 12:00:00,180.45,180.85,180.45,180.7,130186.0,179.5714,179.9695,179.5714,179.8202,130186.0
2024-07-17 12:10:00,180.71,180.92,180.54,180.8,161035.0,179.8302,180.0391,179.661,179.9197,161035.0
2024-07-17 12:20:00,180.81,180.81,180.58,180.78,188254.0,179.9297,179.9297,179.7008,179.8998,188254.0
2024-07-17 12:30:00,180.77,180.96,180.59,180.86,179051.0,179.8899,180.0789,179.7107,179.9794,179051.0
2024-07-17 12:40:00,180.89,180.94,180.65,180.88,132422.0,180.0093,180.059,179.7705,179.9993,132422.0
2024-07-17 12:50:00,180.86,181.19,180.79,181.19,199502.0,179.9794,180.3078,179.9098,180.3078,199502.0
2024-07-17 13:00:00,181.19,181.37,180.86,180.86,139059.0,180.3078,180.4869,179.9794,179.9794,139059.0
2024-07-17 13:10:00,180.85,181.04,180.6,180.96,118128.0,179.9695,180.1586,179.7207,180.0789,118128.0
2024-07-17 13:20:00,180.96,181.08,180.51,180.86,220207.0,180.0789,180.1984,179.6311,179.9794,220207.0
2024-07-17 13:30:00,180.85,181.37,180.75,181.13,140628.0,179.9695,180.4869,179.87,180.2481,140628.0
2024-07-17 13:40:00,181.12,181.22,180.78,180.98,109280.0,180.2382,180.3377,179.8998,180.0988,109280.0
2024-07-17 13:50:00,180.97,181.25,180.84,181.21,101745.0,180.0889,180.3675,179.9595,180.3277,101745.0
2024-07-17 14:00:00,181.2,181.37,181.04,181.29,117397.0,180.3178,180.4869,180.1586,180.4073,117397.0
2024-07-17 14:10:00,181.28,181.72,181.26,181.71,203956.0,180.3974,180.8352,180.3775,180.8253,203956.0
2024-07-17 14:20:00,181.71,181.78,181.57,181.74,222505.0,180.8253,180.8949,180.686,180.8551,222505.0
2024-07-17 14:30:00,181.75,181.82,181.54,181.68,158661.0,180.8651,180.9348,180.6561,180.7954,158661.0
2024-07-17 14:40:00,181.68,181.79,181.32,181.34,153551.0,180.7954,180.9049,180.4372,180.4571,153551.0
2024-07-17 14:50:00,181.35,181.53,181.26,181.4,119987.0,180.467,180.6462,180.3775,180.5168,119987.0
2024-07-17 15:00:00,181.41,181.52,181.09,181.21,182467.0,180.5268,180.6362,180.2083,180.3277,182467.0
2024-07-17 15:10:00,181.21,181.52,181.19,181.24,199404.0,180.3277,180.6362,180.3078,180.3576,199404.0
2024-07-17 15:20:00,181.25,181.51,181.01,181.13,169895.0,180.3675,180.6263,180.1287,180.2481,169895.0
2024-07-17 15:30:00,181.12,181.24,180.76,180.86,228347.0,180.2382,180.3576,179.8799,179.9794,228347.0
2024-07-17 15:40:00,180.87,181.01,180.57,180.84,424173.0,179.9894,180.1287,179.6908,179.9595,424173.0
2024-07-17 15:50:00,180.86,181.15,180.8,181.01,1215589.0,179.9794,180.268,179.9197,180.1287,1215589.0
2024-07-18 09:30:00,181.93,182.5,181.5,181.57,676639.0,181.0442,181.6114,180.6163,180.686,676639.0
2024-07-18 09:40:00,181.56,181.62,180.65,180.86,351692.0,180.676,180.7357,179.7705,179.9794,351692.0
2024-07-18 09:50:00,180.86,181.04,179.43,179.51,601144.0,179.9794,180.1586,178.5564,178.636,601144.0
2024-07-18 10:00:00,179.48,180.0,179.17,179.98,774214.0,178.6061,179.1236,178.2977,179.1037,774214.0
2024-07-18 10:10:00,179.98,180.49,179.76,180.01,329010.0,179.1037,179.6112,178.8848,179.1336,329010.0
2024-07-18 10:20:00,180.03,180.38,179.77,179.8,217632.0,179.1535,179.5018,178.8947,178.9246,217632.0
2024-07-18 10:30:00,179.78,179.81,178.79,179.02,409817.0,178.9047,178.9345,177.9195,178.1484,409817.0
2024-07-18 10:40:00,179.02,179.27,178.62,179.21,459269.0,178.1484,178.3972,177.7503,178.3375,459269.0
2024-07-18 10:50:00,179.18,179.74,179.17,179.46,310538.0,178.3076,178.8649,178.2977,178.5862,310538.0
2024-07-18 11:00:00,179.46,179.71,179.11,179.25,207042.0,178.5862,178.835,178.2379,178.3773,207042.0
2024-07-18 11:10:00,179.27,179.3,178.42,178.68,261982.0,178.3972,178.427,177.5513,177.81,261982.0
2024-07-18 11:20:00,178.69,178.72,177.57,177.57,767790.0,177.82,177.8498,176.7054,176.7054,767790.0
2024-07-18 11:30:00,177.56,177.76,177.23,177.6,448408.0,176.6955,176.8945,176.3671,176.7353,448408.0
2024-07-18 11:40:00,177.59,177.71,177.16,177.16,323628.0,176.7253,176.8448,176.2974,176.2974,323628.0
2024-07-18 11:50:00,177.17,177.71,177.16,177.47,248034.0,176.3074,176.8448,176.2974,176.6059,248034.0
2024-07-18 12:00:00,177.46,177.5,176.78,177.1,492157.0,176.596,176.6358,175.9193,176.2377,492157.0
2024-07-18 12:10:00,177.09,177.12,176.48,176.63,310560.0,176.2278,176.2576,175.6208,175.77,310560.0
2024-07-18 12:20:00,176.62,177.1,176.47,176.97,268149.0,175.7601,176.2377,175.6108,176.1084,268149.0
2024-07-18 12:30:00,176.95,177.32,176.76,176.98,330317.0,176.0885,176.4567,175.8994,176.1183,330317.0
2024-07-18 12:40:00,176.97,177.35,176.8,176.86,290052.0,176.1084,176.4865,175.9392,175.9989,290052.0
2024-07-18 12:50:00,176.86,177.22,176.7,177.17,227439.0,175.9989,176.3572,175.8397,176.3074,227439.0
2024-07-18 13:00:00,177.16,177.49,177.03,177.08,239148.0,176.2974,176.6258,176.1681,176.2178,239148.0
2024-07-18 13:10:00,177.08,177.76,177.08,177.71,207962.0,176.2178,176.8945,176.2178,176.8448,207962.0
2024-07-18 13:20:00,177.7,177.85,177.35,177.39,224766.0,176.8348,176.9841,176.4865,176.5263,224766.0
2024-07-18 13:30:00,177.4,177.98,177.34,177.91,164936.0,176.5363,177.1135,176.4766,177.0438,164936.0
2024-07-18 13:40:00,177.93,178.32,177.83,178.28,169241.0,177.0637,177.4518,176.9642,177.412,169241.0
2024-07-18 13:50:00,178.28,178.28,177.83,177.9,132266.0,177.412,177.412,176.9642,177.0338,132266.0
2024-07-18 14:00:00,177.91,177.93,177.58,177.73,175847.0,177.0438,177.0637,176.7154,176.8647,175847.0
2024-07-18 14:10:00,177.73,177.83,177.49,177.71,165496.0,176.8647,176.9642,176.6258,176.8448,165496.0
2024-07-18 14:20:00,177.71,177.94,177.24,177.31,262803.0,176.8448,177.0736,176.3771,176.4467,262803.0
2024-07-18 14:30:00,177.29,177.3,176.88,176.89,296140.0,176.4268,176.4368,176.0188,176.0288,296140.0
2024-07-18 14:40:00,176.89,177.3,176.89,177.1,302675.0,176.0288,176.4368,176.0288,176.2377,302675.0
2024-07-18 14:50:00,177.1,177.44,176.98,177.37,267113.0,176.2377,176.5761,176.1183,176.5064,267113.0
2024-07-18 15:00:00,177.35,177.52,176.95,176.97,370684.0,176.4865,176.6557,176.0885,176.1084,370684.0
2024-07-18 15:10:00,176.98,177.11,176.59,176.99,273671.0,176.1183,176.2477,175.7302,176.1283,273671.0
2024-07-18 15:20:00,177.0,177.03,176.67,176.86,323996.0,176.1382,176.1681,175.8098,175.9989,323996.0
2024-07-18 15:30:00,176.82,177.11,176.47,177.1,453470.0,175.9591,176.2477,175.6108,176.2377,453470.0
2024-07-18 15:40:00,177.11,178.12,177.02,178.09,489173.0,176.2477,177.2528,176.1581,177.2229,489173.0
2024-07-18 15:50:00,178.09,178.12,177.01,177.68,2026994.0,177.2229,177.2528,176.1482,176.8149,2026994.0
2024-07-19 09:30:00,178.98,179.98,178.47,179.82,2103844.0,178.1086,179.1037,177.6011,178.9445,2103844.0
2024-07-19 09:40:00,179.83,180.29,178.45,179.08,584301.0,178.9544,179.4122,177.5812,178.2081,584301.0
2024-07-19 09:50:00,179.06,179.6,179.0,179.08,224556.0,178.1882,178.7256,178.1285,178.2081,224556.0
2024-07-19 10:00:00,179.06,179.5,178.8,179.45,326611.0,178.1882,178.6261,177.9295,178.5763,326611.0
2024-07-19 10:10:00,179.45,179.6,178.85,179.14,210452.0,178.5763,178.7256,177.9792,178.2678,210452.0
2024-07-19 10:20:00,179.16,179.27,178.64,178.66,180856.0,178.2877,178.3972,177.7702,177.7901,180856.0
2024-07-19 10:30:00,178.65,178.96,178.33,178.9,239513.0,177.7802,178.0887,177.4617,178.029,239513.0
2024-07-19 10:40:00,178.94,179.05,178.74,178.88,196833.0,178.0688,178.1782,177.8698,178.0091,196833.0
2024-07-19 10:50:00,178.86,179.28,178.8,179.21,159218.0,177.9892,178.4071,177.9295,178.3375,159218.0
2024-07-19 11:00:00,179.22,179.59,178.88,178.91,203330.0,178.3474,178.7156,178.0091,178.0389,203330.0
2024-07-19 11:10:00,178.91,179.15,178.63,179.07,165438.0,178.0389,178.2778,177.7603,178.1981,165438.0
2024-07-19 11:20:00,179.1,179.4,178.51,178.51,142321.0,178.228,178.5265,177.6409,177.6409,142321.0
2024-07-19 11:30:00,178.54,178.56,177.8,177.95,189096.0,177.6707,177.6906,176.9343,177.0836,189096.0
2024-07-19 11:40:00,177.97,178.79,177.96,178.78,158722.0,177.1035,177.9195,177.0935,177.9096,158722.0
2024-07-19 11:50:00,178.77,179.09,178.6,179.09,213643.0,177.8996,178.218,177.7304,178.218,213643.0
2024-07-19 12:00:00,179.09,179.09,178.47,178.6,190940.0,178.218,178.218,177.6011,177.7304,190940.0
2024-07-19 12:10:00,178.59,178.82,178.45,178.53,134686.0,177.7205,177.9494,177.5812,177.6608,134686.0
2024-07-19 12:20:00,178.53,178.63,178.28,178.5,104206.0,177.6608,177.7603,177.412,177.6309,104206.0
2024-07-19 12:30:00,178.49,178.55,177.95,178.22,181636.0,177.621,177.6807,177.0836,177.3523,181636.0
2024-07-19 12:40:00,178.22,178.47,178.1,178.25,168923.0,177.3523,177.6011,177.2329,177.3821,168923.0
2024-07-19 12:50:00,178.24,178.37,178.11,178.17,152908.0,177.3722,177.5016,177.2428,177.3025,152908.0
2024-07-19 13:00:00,178.17,178.24,177.72,177.86,191794.0,177.3025,177.3722,176.8547,176.994,191794.0
2024-07-19 13:10:00,177.84,177.94,177.61,177.92,161665.0,176.9741,177.0736,176.7453,177.0537,161665.0
2024-07-19 13:20:00,177.91,177.99,177.5,177.92,147692.0,177.0438,177.1234,176.6358,177.0537,147692.0
2024-07-19 13:30:00,177.9,178.09,177.58,177.61,163887.0,177.0338,177.2229,176.7154,176.7453,163887.0
2024-07-19 13:40:00,177.6,177.98,177.5,177.92,249912.0,176.7353,177.1135,176.6358,177.0537,249912.0
2024-07-19 13:50:00,177.91,178.02,177.5,177.97,160207.0,177.0438,177.1533,176.6358,177.1035,160207.0
2024-07-19 14:00:00,177.95,178.26,177.83,178.14,153579.0,177.0836,177.3921,176.9642,177.2727,153579.0
2024-07-19 14:10:00,178.13,178.44,177.94,178.2,138803.0,177.2627,177.5712,177.0736,177.3324,138803.0
2024-07-19 14:20:00,178.21,178.23,177.91,177.95,87933.0,177.3423,177.3622,177.0438,177.0836,87933.0
2024-07-19 14:30:00,177.96,177.99,177.65,177.81,96247.0,177.0935,177.1234,176.7851,176.9443,96247.0
2024-07-19 14:40:00,177.8,177.86,177.57,177.82,142083.0,176.9343,176.994,176.7054,176.9542,142083.0
2024-07-19 14:50:00,177.82,178.02,177.81,178.01,112435.0,176.9542,177.1533,176.9443,177.1433,112435.0
2024-07-19 15:00:00,178.0,178.26,177.94,178.0,137845.0,177.1334,177.3921,177.0736,177.1334,137845.0
2024-07-19 15:10:00,178.01,178.12,177.77,178.03,195684.0,177.1433,177.2528,176.9045,177.1632,195684.0
2024-07-19 15:20:00,178.02,178.1,177.86,177.9,169143.0,177.1533,177.2329,176.994,177.0338,169143.0
2024-07-19 15:30:00,177.89,177.89,177.13,177.26,354836.0,177.0239,177.0239,176.2676,176.397,354836.0
2024-07-19 15:40:00,177.27,177.76,177.25,177.59,280828.0,176.4069,176.8945,176.387,176.7253,280828.0
2024-07-19 15:50:00,177.58,177.82,177.43,177.72,1013113.0,176.7154,176.9542,176.5661,176.8547,1013113.0
2024-07-22 09:30:00,180.6,182.08,180.23,181.96,1325722.0,179.7207,181.1935,179.3525,181.0741,1325722.0
2024-07-22 09:40:00,181.95,182.3,181.45,182.12,438225.0,181.0641,181.4124,180.5666,181.2333,438225.0
2024-07-22 09:50:00,182.11,182.16,181.33,181.99,331170.0,181.2233,181.2731,180.4471,181.1039,331170.0
2024-07-22 10:00:00,182.0,182.1,181.02,181.13,505339.0,181.1139,181.2134,180.1386,180.2481,505339.0
2024-07-22 10:10:00,181.12,181.66,180.87,181.06,316271.0,180.2382,180.7755,179.9894,180.1785,316271.0
2024-07-22 10:20:00,181.05,181.5,180.83,181.43,180913.0,180.1685,180.6163,179.9496,180.5467,180913.0
2024-07-22 10:30:00,181.44,182.08,181.36,182.03,508656.0,180.5566,181.1935,180.477,181.1437,508656.0
2024-07-22 10:40:00,182.03,182.07,181.29,181.33,331287.0,181.1437,181.1835,180.4073,180.4471,331287.0
2024-07-22 10:50:00,181.35,181.57,180.99,181.08,317832.0,180.467,180.686,180.1088,180.1984,317832.0
2024-07-22 11:00:00,181.07,181.76,180.87,180.9,347376.0,180.1884,180.875,179.9894,180.0192,347376.0
2024-07-22 11:10:00,180.9,181.34,180.68,180.76,297882.0,180.0192,180.4571,179.8003,179.8799,297882.0
2024-07-22 11:20:00,180.76,180.84,180.38,180.73,234329.0,179.8799,179.9595,179.5018,179.8501,234329.0
2024-07-22 11:30:00,180.75,180.99,180.55,180.9,193590.0,179.87,180.1088,179.6709,180.0192,193590.0
2024-07-22 11:40:00,180.9,180.91,180.4,180.61,223577.0,180.0192,180.0292,179.5217,179.7306,223577.0
2024-07-22 11:50:00,180.63,181.13,180.46,180.82,189411.0,179.7505,180.2481,179.5814,179.9396,189411.0
2024-07-22 12:00:00,180.79,181.5,180.73,181.49,222217.0,179.9098,180.6163,179.8501,180.6064,222217.0
2024-07-22 12:10:00,181.49,181.65,181.31,181.58,164659.0,180.6064,180.7656,180.4272,180.6959,164659.0
2024-07-22 12:20:00,181.59,181.8,181.39,181.41,147021.0,180.7059,180.9149,180.5068,180.5268,147021.0
2024-07-22 12:30:00,181.41,181.81,181.41,181.74,153651.0,180.5268,180.9248,180.5268,180.8551,153651.0
2024-07-22 12:40:00,181.75,182.18,181.75,182.18,298708.0,180.8651,181.293,180.8651,181.293,298708.0
2024-07-22 12:50:00,182.18,182.31,182.04,182.26,196219.0,181.293,181.4224,181.1537,181.3726,196219.0
2024-07-22 13:00:00,182.27,182.41,182.15,182.35,227600.0,181.3826,181.5219,181.2631,181.4622,227600.0
2024-07-22 13:10:00,182.34,182.61,182.3,182.56,178228.0,181.4522,181.7209,181.4124,181.6712,178228.0
2024-07-22 13:20:00,182.56,182.57,182.27,182.35,126467.0,181.6712,181.6811,181.3826,181.4622,126467.0
2024-07-22 13:30:00,182.36,182.6,182.1,182.18,199175.0,181.4721,181.711,181.2134,181.293,199175.0
2024-07-22 13:40:00,182.19,182.37,182.02,182.29,143354.0,181.303,181.4821,181.1338,181.4025,143354.0
2024-07-22 13:50:00,182.28,182.28,181.96,182.14,215002.0,181.3925,181.3925,181.0741,181.2532,215002.0
2024-07-22 14:00:00,182.13,182.51,181.98,182.38,215001.0,181.2432,181.6214,181.094,181.492,215001.0
2024-07-22 14:10:00,182.4,182.57,182.24,182.53,236684.0,181.5119,181.6811,181.3527,181.6413,236684.0
2024-07-22 14:20:00,182.53,182.62,182.38,182.4,222614.0,181.6413,181.7309,181.492,181.5119,222614.0
2024-07-22 14:30:00,182.4,182.45,182.26,182.28,238369.0,181.5119,181.5617,181.3726,181.3925,238369.0
2024-07-22 14:40:00,182.28,182.31,182.08,182.21,189112.0,181.3925,181.4224,181.1935,181.3229,189112.0
2024-07-22 14:50:00,182.2,182.31,182.09,182.09,204211.0,181.3129,181.4224,181.2034,181.2034,204211.0
2024-07-22 15:00:00,182.09,182.31,181.96,182.23,268047.0,181.2034,181.4224,181.0741,181.3428,268047.0
2024-07-22 15:10:00,182.25,182.4,182.08,182.28,296898.0,181.3627,181.5119,181.1935,181.3925,296898.0
2024-07-22 15:20:00,182.28,182.42,182.08,182.28,382942.0,181.3925,181.5318,181.1935,181.3925,382942.0
2024-07-22 15:30:00,182.28,182.45,181.95,182.41,453566.0,181.3925,181.5617,181.0641,181.5219,453566.0
2024-07-22 15:40:00,182.41,182.7,182.35,182.46,680916.0,181.5219,181.8105,181.4622,181.5716,680916.0
2024-07-22 15:50:00,182.46,182.46,181.6,181.64,1464190.0,181.5716,181.5716,180.7158,180.7556,1464190.0
2024-07-23 09:30:00,182.05,182.84,181.9,182.32,987339.0,181.1636,181.9498,181.0144,181.4323,987339.0
2024-07-23 09:40:00,182.33,183.33,182.32,182.77,736099.0,181.4423,182.4374,181.4323,181.8801,736099.0
2024-07-23 09:50:00,182.74,183.31,182.45,183.15,413340.0,181.8503,182.4175,181.5617,182.2583,413340.0
2024-07-23 10:00:00,183.17,183.17,182.52,182.83,373877.0,182.2782,182.2782,181.6313,181.9398,373877.0
2024-07-23 10:10:00,182.84,183.06,182.49,183.02,400443.0,181.9498,182.1687,181.6015,182.1289,400443.0
2024-07-23 10:20:00,183.02,183.34,182.92,182.97,401795.0,182.1289,182.4474,182.0294,182.0792,401795.0
2024-07-23 10:30:00,182.98,183.06,182.35,182.45,336831.0,182.0891,182.1687,181.4622,181.5617,336831.0
2024-07-23 10:40:00,182.46,182.58,181.89,182.08,446642.0,181.5716,181.6911,181.0044,181.1935,446642.0
2024-07-23 10:50:00,182.08,182.25,181.89,182.15,347645.0,181.1935,181.3627,181.0044,181.2631,347645.0
2024-07-23 11:00:00,182.16,182.51,182.04,182.48,309746.0,181.2731,181.6214,181.1537,181.5915,309746.0
2024-07-23 11:10:00,182.47,182.94,182.41,182.93,414150.0,181.5816,182.0493,181.5219,182.0394,414150.0
2024-07-23 11:20:00,182.93,183.03,182.8,183.0,423289.0,182.0394,182.1389,181.91,182.109,423289.0
2024-07-23 11:30:00,183.0,183.05,182.78,182.82,317682.0,182.109,182.1588,181.8901,181.9299,317682.0
2024-07-23 11:40:00,182.82,182.99,182.69,182.87,333808.0,181.9299,182.0991,181.8005,181.9796,333808.0
2024-07-23 11:50:00,182.87,182.95,182.64,182.7,315658.0,181.9796,182.0593,181.7508,181.8105,315658.0
2024-07-23 12:00:00,182.7,182.7,182.26,182.47,535258.0,181.8105,181.8105,181.3726,181.5816,535258.0
2024-07-23 12:10:00,182.46,182.88,182.46,182.71,301249.0,181.5716,181.9896,181.5716,181.8204,301249.0
2024-07-23 12:20:00,182.72,182.84,182.09,182.54,424801.0,181.8304,181.9498,181.2034,181.6512,424801.0
2024-07-23 12:30:00,182.55,182.93,182.36,182.59,350912.0,181.6612,182.0394,181.4721,181.701,350912.0
2024-07-23 12:40:00,182.6,182.78,182.34,182.76,245956.0,181.711,181.8901,181.4522,181.8702,245956.0
2024-07-23 12:50:00,182.76,182.96,182.49,182.64,246978.0,181.8702,182.0692,181.6015,181.7508,246978.0
2024-07-23 13:00:00,182.64,182.84,182.5,182.54,241112.0,181.7508,181.9498,181.6114,181.6512,241112.0
2024-07-23 13:10:00,182.58,182.58,182.28,182.53,278777.0,181.6911,181.6911,181.3925,181.6413,278777.0
2024-07-23 13:20:00,182.52,182.92,182.51,182.78,248416.0,181.6313,182.0294,181.6214,181.8901,248416.0
2024-07-23 13:30:00,182.78,182.86,182.54,182.74,232063.0,181.8901,181.9697,181.6512,181.8503,232063.0
2024-07-23 13:40:00,182.75,182.85,182.59,182.82,142767.0,181.8602,181.9597,181.701,181.9299,142767.0
2024-07-23 13:50:00,182.82,183.09,182.62,182.99,308071.0,181.9299,182.1986,181.7309,182.0991,308071.0
2024-07-23 14:00:00,182.97,183.61,182.92,183.48,576214.0,182.0792,182.716,182.0294,182.5867,576214.0
2024-07-23 14:10:00,183.48,183.61,183.31,183.36,558478.0,182.5867,182.716,182.4175,182.4673,558478.0
2024-07-23 14:20:00,183.36,183.36,182.76,182.91,349642.0,182.4673,182.4673,181.8702,182.0194,349642.0
2024-07-23 14:30:00,182.92,183.18,182.86,183.13,273127.0,182.0294,182.2881,181.9697,182.2384,273127.0
2024-07-23 14:40:00,183.13,183.13,182.61,182.72,327190.0,182.2384,182.2384,181.7209,181.8304,327190.0
2024-07-23 14:50:00,182.72,182.93,182.65,182.91,294581.0,181.8304,182.0394,181.7607,182.0194,294581.0
2024-07-23 15:00:00,182.91,182.98,182.71,182.86,410656.0,182.0194,182.0891,181.8204,181.9697,410656.0
2024-07-23 15:10:00,182.86,183.02,182.81,182.9,585414.0,181.9697,182.1289,181.9199,182.0095,585414.0
2024-07-23 15:20:00,182.91,183.04,182.82,182.95,576474.0,182.0194,182.1488,181.9299,182.0593,576474.0
2024-07-23 15:30:00,182.94,183.28,182.86,183.25,728805.0,182.0493,182.3876,181.9697,182.3578,728805.0
2024-07-23 15:40:00,183.25,183.28,182.47,182.61,915937.0,182.3578,182.3876,181.5816,181.7209,915937.0
2024-07-23 15:50:00,182.6,182.7,181.54,181.81,1815209.0,181.711,181.8105,180.6561,180.9248,1815209.0
2024-07-24 09:30:00,173.65,173.71,171.82,173.18,3822306.0,172.8045,172.8642,170.9834,172.3368,3822306.0
2024-07-24 09:40:00,173.21,175.17,173.1,174.93,2107090.0,172.3667,174.3171,172.2572,174.0783,2107090.0
2024-07-24 09:50:00,174.91,175.82,174.01,175.67,1448139.0,174.0584,174.964,173.1628,174.8147,1448139.0
2024-07-24 10:00:00,175.65,176.19,174.68,175.0,1155097.0,174.7948,175.3322,173.8295,174.148,1155097.0
2024-07-24 10:10:00,175.0,176.03,174.93,175.29,1071005.0,174.148,175.1729,174.0783,174.4365,1071005.0
2024-07-24 10:20:00,175.32,175.83,175.05,175.06,723792.0,174.4664,174.9739,174.1977,174.2077,723792.0
2024-07-24 10:30:00,175.02,175.5,174.61,174.95,795310.0,174.1679,174.6455,173.7599,174.0982,795310.0
2024-07-24 10:40:00,174.94,175.28,174.52,174.52,753024.0,174.0883,174.4266,173.6703,173.6703,753024.0
2024-07-24 10:50:00,174.54,175.06,174.09,174.96,722253.0,173.6902,174.2077,173.2424,174.1082,722253.0
2024-07-24 11:00:00,174.97,175.42,174.93,175.37,620597.0,174.1181,174.5659,174.0783,174.5162,620597.0
2024-07-24 11:10:00,175.35,175.37,174.28,174.36,518940.0,174.4963,174.5162,173.4315,173.5111,518940.0
2024-07-24 11:20:00,174.34,174.38,173.37,173.85,877143.0,173.4912,173.531,172.5259,173.0036,877143.0
2024-07-24 11:30:00,173.86,174.28,173.41,173.47,551391.0,173.0135,173.4315,172.5657,172.6254,551391.0
2024-07-24 11:40:00,173.47,173.54,173.19,173.28,424827.0,172.6254,172.6951,172.3468,172.4363,424827.0
2024-07-24 11:50:00,173.28,173.34,172.5,172.55,605005.0,172.4363,172.496,171.6601,171.7099,605005.0
2024-07-24 12:00:00,172.55,172.81,172.23,172.49,799395.0,171.7099,171.9686,171.3914,171.6502,799395.0
2024-07-24 12:10:00,172.5,172.76,172.27,172.45,618161.0,171.6601,171.9189,171.4313,171.6104,618161.0
2024-07-24 12:20:00,172.47,172.92,172.38,172.44,565926.0,171.6303,172.0781,171.5407,171.6004,565926.0
2024-07-24 12:30:00,172.45,173.2,172.41,172.74,353485.0,171.6104,172.3567,171.5706,171.899,353485.0
2024-07-24 12:40:00,172.76,173.0,172.43,173.0,432725.0,171.9189,172.1577,171.5905,172.1577,432725.0
2024-07-24 12:50:00,172.99,172.99,172.41,172.55,361606.0,172.1477,172.1477,171.5706,171.7099,361606.0
2024-07-24 13:00:00,172.54,173.67,172.49,173.65,490874.0,171.6999,172.8244,171.6502,172.8045,490874.0
2024-07-24 13:10:00,173.65,173.74,173.23,173.66,370912.0,172.8045,172.8941,172.3866,172.8145,370912.0
2024-07-24 13:20:00,173.65,173.72,173.06,173.21,432610.0,172.8045,172.8742,172.2174,172.3667,432610.0
2024-07-24 13:30:00,173.19,173.84,173.07,173.77,367196.0,172.3468,172.9936,172.2274,172.9239,367196.0
2024-07-24 13:40:00,173.76,173.81,173.34,173.62,305803.0,172.914,172.9638,172.496,172.7747,305803.0
2024-07-24 13:50:00,173.64,173.7,173.33,173.35,266366.0,172.7946,172.8543,172.4861,172.506,266366.0
2024-07-24 14:00:00,173.35,173.41,172.3,172.45,921929.0,172.506,172.5657,171.4611,171.6104,921929.0
2024-07-24 14:10:00,172.45,172.86,172.34,172.74,447549.0,171.6104,172.0184,171.5009,171.899,447549.0
2024-07-24 14:20:00,172.75,173.06,172.36,172.65,429185.0,171.9089,172.2174,171.5208,171.8094,429185.0
2024-07-24 14:30:00,172.64,172.88,172.47,172.68,304705.0,171.7995,172.0383,171.6303,171.8393,304705.0
2024-07-24 14:40:00,172.71,172.81,172.16,172.22,501539.0,171.8691,171.9686,171.3218,171.3815,501539.0
2024-07-24 14:50:00,172.25,172.63,172.2,172.61,494073.0,171.4113,171.7895,171.3616,171.7696,494073.0
2024-07-24 15:00:00,172.6,172.71,172.21,172.42,381227.0,171.7596,171.8691,171.3715,171.5805,381227.0
2024-07-24 15:10:00,172.43,172.49,172.01,172.11,586385.0,171.5905,171.6502,171.1725,171.272,586385.0
2024-07-24 15:20:00,172.12,172.53,172.04,172.48,494955.0,171.282,171.69,171.2024,171.6402,494955.0
2024-07-24 15:30:00,172.49,173.07,172.36,173.05,591600.0,171.6502,172.2274,171.5208,172.2075,591600.0
2024-07-24 15:40:00,173.05,173.3,172.59,173.02,597730.0,172.2075,172.4562,171.7497,172.1776,597730.0
2024-07-24 15:50:00,173.03,173.24,172.23,172.56,1954905.0,172.1876,172.3965,171.3914,171.7198,1954905.0
2024-07-25 09:30:00,172.52,173.42,171.47,171.54,1504918.0,171.68,172.5757,170.6351,170.7048,1504918.0
2024-07-25 09:40:00,171.54,171.87,170.05,170.27,1198436.0,170.7048,171.0332,169.2221,169.441,1198436.0
2024-07-25 09:50:00,170.25,170.32,169.22,169.35,1021412.0,169.4211,169.4907,168.3961,168.5255,1021412.0
2024-07-25 10:00:00,169.34,169.43,168.03,168.07,1567631.0,168.5155,168.6051,167.2119,167.2517,1567631.0
2024-07-25 10:10:00,168.1,168.83,167.66,168.76,1126772.0,167.2816,168.008,166.8437,167.9383,1126772.0
2024-07-25 10:20:00,168.77,169.79,168.72,169.75,825231.0,167.9483,168.9633,167.8985,168.9235,825231.0
2024-07-25 10:30:00,169.74,170.67,169.67,170.52,721662.0,168.9136,169.839,168.8439,169.6898,721662.0
2024-07-25 10:40:00,170.51,171.98,170.46,171.84,900960.0,169.6798,171.1427,169.6301,171.0033,900960.0
2024-07-25 10:50:00,171.84,172.29,171.54,172.05,673837.0,171.0033,171.4512,170.7048,171.2123,673837.0
2024-07-25 11:00:00,172.06,172.3,171.45,171.88,425603.0,171.2223,171.4611,170.6152,171.0432,425603.0
2024-07-25 11:10:00,171.9,172.66,171.88,172.16,366809.0,171.0631,171.8194,171.0432,171.3218,366809.0
2024-07-25 11:20:00,172.17,172.2,171.67,172.0,390012.0,171.3317,171.3616,170.8342,171.1626,390012.0
2024-07-25 11:30:00,172.01,172.13,171.68,171.94,271270.0,171.1725,171.2919,170.8441,171.1029,271270.0
2024-07-25 11:40:00,171.93,171.93,171.16,171.57,256303.0,171.0929,171.0929,170.3267,170.7347,256303.0
2024-07-25 11:50:00,171.58,172.04,171.49,171.9,267304.0,170.7446,171.2024,170.655,171.0631,267304.0
2024-07-25 12:00:00,171.9,172.48,171.54,171.88,408548.0,171.0631,171.6402,170.7048,171.0432,408548.0
2024-07-25 12:10:00,171.87,172.64,171.83,172.58,225299.0,171.0332,171.7995,170.9934,171.7397,225299.0
2024-07-25 12:20:00,172.57,173.13,172.47,172.83,365882.0,171.7298,172.2871,171.6303,171.9885,365882.0
2024-07-25 12:30:00,172.81,172.99,172.61,172.63,255966.0,171.9686,172.1477,171.7696,171.7895,255966.0
2024-07-25 12:40:00,172.65,172.78,172.36,172.49,241329.0,171.8094,171.9388,171.5208,171.6502,241329.0
2024-07-25 12:50:00,172.49,172.98,172.4,172.82,283867.0,171.6502,172.1378,171.5606,171.9786,283867.0
2024-07-25 13:00:00,172.83,173.25,172.77,173.23,229160.0,171.9885,172.4065,171.9288,172.3866,229160.0
2024-07-25 13:10:00,173.23,173.36,172.58,172.72,238591.0,172.3866,172.5159,171.7397,171.8791,238591.0
2024-07-25 13:20:00,172.74,172.85,172.16,172.25,253952.0,171.899,172.0084,171.3218,171.4113,253952.0
2024-07-25 13:30:00,172.26,172.51,172.13,172.47,164069.0,171.4213,171.6701,171.2919,171.6303,164069.0
2024-07-25 13:40:00,172.49,172.69,172.38,172.6,209530.0,171.6502,171.8492,171.5407,171.7596,209530.0
2024-07-25 13:50:00,172.59,172.68,172.22,172.64,215505.0,171.7497,171.8393,171.3815,171.7995,215505.0
2024-07-25 14:00:00,172.64,172.75,169.56,169.73,2265343.0,171.7995,171.9089,168.7344,168.9036,2265343.0
2024-07-25 14:10:00,169.73,170.22,168.39,168.78,1831387.0,168.9036,169.3912,167.5701,167.9582,1831387.0
2024-07-25 14:20:00,168.78,168.99,168.13,168.62,1334664.0,167.9582,168.1672,167.3114,167.799,1334664.0
2024-07-25 14:30:00,168.66,169.5,168.62,169.04,759467.0,167.8388,168.6747,167.799,168.217,759467.0
2024-07-25 14:40:00,169.03,169.52,168.91,169.11,640017.0,168.207,168.6946,168.0876,168.2866,640017.0
2024-07-25 14:50:00,169.14,169.35,168.75,169.21,405626.0,168.3165,168.5255,167.9284,168.3862,405626.0
2024-07-25 15:00:00,169.21,169.55,169.0,169.37,354360.0,168.3862,168.7245,168.1772,168.5454,354360.0
2024-07-25 15:10:00,169.37,169.37,168.9,169.18,391559.0,168.5454,168.5454,168.0777,168.3563,391559.0
2024-07-25 15:20:00,169.17,170.21,169.08,170.04,509304.0,168.3463,169.3813,168.2568,169.2121,509304.0
2024-07-25 15:30:00,170.04,170.08,168.85,169.07,600740.0,169.2121,169.2519,168.0279,168.2468,600740.0
2024-07-25 15:40:00,169.07,169.16,168.44,168.93,618649.0,168.2468,168.3364,167.6199,168.1075,618649.0
2024-07-25 15:50:00,168.92,168.92,167.19,167.23,2942083.0,168.0976,168.0976,166.376,166.4158,2942083.0
2024-07-26 09:30:00,167.02,167.15,164.46,165.35,3634556.0,166.2068,166.3362,163.6593,164.5449,3634556.0
2024-07-26 09:40:00,165.34,165.5,164.66,164.96,1795426.0,164.535,164.6942,163.8583,164.1568,1795426.0
2024-07-26 09:50:00,164.96,165.15,164.07,164.97,1657266.0,164.1568,164.3459,163.2712,164.1668,1657266.0
2024-07-26 10:00:00,164.9,165.16,164.26,164.58,1404693.0,164.0971,164.3559,163.4603,163.7787,1404693.0
2024-07-26 10:10:00,164.59,165.23,164.58,165.02,1143049.0,163.7886,164.4255,163.7787,164.2166,1143049.0
2024-07-26 10:20:00,165.02,166.25,164.88,165.9,1458568.0,164.2166,165.4406,164.0772,165.0923,1458568.0
2024-07-26 10:30:00,165.9,166.13,165.47,165.87,830560.0,165.0923,165.3211,164.6644,165.0624,830560.0
2024-07-26 10:40:00,165.89,166.79,165.71,166.14,805622.0,165.0823,165.9779,164.9032,165.3311,805622.0
2024-07-26 10:50:00,166.17,166.56,165.88,166.49,560460.0,165.361,165.7491,165.0724,165.6794,560460.0
2024-07-26 11:00:00,166.48,167.02,166.26,166.81,679045.0,165.6694,166.2068,165.4505,165.9978,679045.0
2024-07-26 11:10:00,166.83,166.84,166.3,166.37,485557.0,166.0177,166.0277,165.4903,165.56,485557.0
2024-07-26 11:20:00,166.36,166.38,165.95,166.17,477750.0,165.55,165.5699,165.142,165.361,477750.0
2024-07-26 11:30:00,166.17,166.58,165.83,166.2,457408.0,165.361,165.769,165.0226,165.3908,457408.0
2024-07-26 11:40:00,166.16,166.69,166.01,166.68,379311.0,165.351,165.8784,165.2017,165.8685,379311.0
2024-07-26 11:50:00,166.67,166.9,166.45,166.58,368446.0,165.8585,166.0874,165.6396,165.769,368446.0
2024-07-26 12:00:00,166.58,167.06,166.53,166.99,459601.0,165.769,166.2466,165.7192,166.177,459601.0
2024-07-26 12:10:00,166.99,167.1,166.56,166.71,315503.0,166.177,166.2864,165.7491,165.8983,315503.0
2024-07-26 12:20:00,166.7,166.99,166.6,166.81,254783.0,165.8884,166.177,165.7889,165.9978,254783.0
2024-07-26 12:30:00,166.82,167.3,166.81,167.24,352345.0,166.0078,166.4854,165.9978,166.4257,352345.0
2024-07-26 12:40:00,167.24,167.8,167.21,167.79,610494.0,166.4257,166.983,166.3959,166.9731,610494.0
2024-07-26 12:50:00,167.78,167.93,167.63,167.83,461469.0,166.9631,167.1124,166.8138,167.0129,461469.0
2024-07-26 13:00:00,167.84,168.09,167.37,167.38,440810.0,167.0228,167.2716,166.5551,166.5651,440810.0
2024-07-26 13:10:00,167.38,167.94,167.38,167.64,338216.0,166.5651,167.1223,166.5651,166.8238,338216.0
2024-07-26 13:20:00,167.65,167.82,167.37,167.66,262937.0,166.8337,167.0029,166.5551,166.8437,262937.0
2024-07-26 13:30:00,167.65,167.71,166.54,166.63,412107.0,166.8337,166.8935,165.7292,165.8187,412107.0
2024-07-26 13:40:00,166.67,167.1,166.46,166.69,362004.0,165.8585,166.2864,165.6495,165.8784,362004.0
2024-07-26 13:50:00,166.66,167.21,166.49,167.09,329562.0,165.8486,166.3959,165.6794,166.2765,329562.0
2024-07-26 14:00:00,167.07,167.08,166.4,167.01,454960.0,166.2566,166.2665,165.5898,166.1969,454960.0
2024-07-26 14:10:00,167.01,167.24,166.8,166.8,236218.0,166.1969,166.4257,165.9879,165.9879,236218.0
2024-07-26 14:20:00,166.82,167.15,166.74,166.77,237445.0,166.0078,166.3362,165.9282,165.958,237445.0
2024-07-26 14:30:00,166.78,167.13,166.74,166.97,201838.0,165.968,166.3163,165.9282,166.1571,201838.0
2024-07-26 14:40:00,166.97,167.06,166.36,167.05,255047.0,166.1571,166.2466,165.55,166.2367,255047.0
2024-07-26 14:50:00,167.06,167.12,166.55,166.61,184168.0,166.2466,166.3063,165.7391,165.7988,184168.0
2024-07-26 15:00:00,166.61,166.96,166.46,166.9,343093.0,165.7988,166.1471,165.6495,166.0874,343093.0
2024-07-26 15:10:00,166.9,166.96,166.59,166.68,356282.0,166.0874,166.1471,165.7789,165.8685,356282.0
2024-07-26 15:20:00,166.68,166.91,166.63,166.87,383292.0,165.8685,166.0973,165.8187,166.0575,383292.0
2024-07-26 15:30:00,166.88,166.88,166.0,166.63,552025.0,166.0675,166.0675,165.1918,165.8187,552025.0
2024-07-26 15:40:00,166.63,167.32,166.62,167.03,524738.0,165.8187,166.5054,165.8088,166.2168,524738.0
2024-07-26 15:50:00,167.04,167.2,166.29,166.99,1339297.0,166.2267,166.3859,165.4804,166.177,1339297.0
2024-07-29 09:30:00,168.86,169.57,168.42,168.88,1298048.0,168.0379,168.7444,167.6,168.0578,1298048.0
2024-07-29 09:40:00,168.86,169.53,168.52,169.5,568502.0,168.0379,168.7046,167.6995,168.6747,568502.0
2024-07-29 09:50:00,169.5,169.89,169.22,169.88,491138.0,168.6747,169.0628,168.3961,169.0529,491138.0
2024-07-29 10:00:00,169.88,170.15,169.31,169.37,620854.0,169.0529,169.3216,168.4857,168.5454,620854.0
2024-07-29 10:10:00,169.39,169.39,168.24,168.69,468934.0,168.5653,168.5653,167.4209,167.8687,468934.0
2024-07-29 10:20:00,168.7,169.28,168.65,169.09,261410.0,167.8786,168.4558,167.8289,168.2667,261410.0
2024-07-29 10:30:00,169.08,169.29,168.8,169.19,259594.0,168.2568,168.4658,167.9781,168.3662,259594.0
2024-07-29 10:40:00,169.21,169.43,168.9,168.97,236545.0,168.3862,168.6051,168.0777,168.1473,236545.0
2024-07-29 10:50:00,168.98,169.0,168.55,168.63,285232.0,168.1573,168.1772,167.7294,167.809,285232.0
2024-07-29 11:00:00,168.63,168.87,168.39,168.55,205101.0,167.809,168.0478,167.5701,167.7294,205101.0
2024-07-29 11:10:00,168.54,168.64,168.25,168.43,253691.0,167.7194,167.8189,167.4308,167.6099,253691.0
2024-07-29 11:20:00,168.44,168.66,168.16,168.59,176582.0,167.6199,167.8388,167.3413,167.7692,176582.0
2024-07-29 11:30:00,168.61,168.65,167.99,168.09,192673.0,167.7891,167.8289,167.1721,167.2716,192673.0
2024-07-29 11:40:00,168.11,168.79,168.09,168.7,162821.0,167.2915,167.9682,167.2716,167.8786,162821.0
2024-07-29 11:50:00,168.73,169.06,168.65,169.02,203129.0,167.9085,168.2369,167.8289,168.1971,203129.0
2024-07-29 12:00:00,169.03,169.56,169.03,169.51,250726.0,168.207,168.7344,168.207,168.6847,250726.0
2024-07-29 12:10:00,169.53,169.89,169.49,169.83,274853.0,168.7046,169.0628,168.6648,169.0031,274853.0
2024-07-29 12:20:00,169.82,170.06,169.69,169.72,294354.0,168.9932,169.232,168.8638,168.8937,294354.0
2024-07-29 12:30:00,169.72,170.12,169.72,170.09,213529.0,168.8937,169.2917,168.8937,169.2619,213529.0
2024-07-29 12:40:00,170.08,170.24,169.8,169.82,182208.0,169.2519,169.4111,168.9733,168.9932,182208.0
2024-07-29 12:50:00,169.84,170.1,169.6,169.91,180732.0,169.0131,169.2718,168.7743,169.0827,180732.0
2024-07-29 13:00:00,169.93,170.35,169.91,170.22,167961.0,169.1026,169.5206,169.0827,169.3912,167961.0
2024-07-29 13:10:00,170.24,170.43,170.05,170.28,166979.0,169.4111,169.6002,169.2221,169.4509,166979.0
2024-07-29 13:20:00,170.29,170.29,169.62,169.62,181449.0,169.4609,169.4609,168.7942,168.7942,181449.0
2024-07-29 13:30:00,169.64,170.09,169.54,170.07,157557.0,168.8141,169.2619,168.7145,169.242,157557.0
2024-07-29 13:40:00,170.07,170.27,170.02,170.14,164464.0,169.242,169.441,169.1922,169.3116,164464.0
2024-07-29 13:50:00,170.13,170.17,169.91,169.94,118425.0,169.3017,169.3415,169.0827,169.1126,118425.0
2024-07-29 14:00:00,169.95,169.95,169.57,169.62,156887.0,169.1225,169.1225,168.7444,168.7942,156887.0
2024-07-29 14:10:00,169.65,169.76,169.52,169.65,118026.0,168.824,168.9335,168.6946,168.824,118026.0
2024-07-29 14:20:00,169.67,169.78,169.37,169.39,182112.0,168.8439,168.9534,168.5454,168.5653,182112.0
2024-07-29 14:30:00,169.37,169.42,169.11,169.11,159911.0,168.5454,168.5951,168.2866,168.2866,159911.0
2024-07-29 14:40:00,169.14,169.32,168.89,169.08,182286.0,168.3165,168.4956,168.0677,168.2568,182286.0
2024-07-29 14:50:00,169.06,169.4,168.97,169.36,130104.0,168.2369,168.5752,168.1473,168.5354,130104.0
2024-07-29 15:00:00,169.36,169.62,169.22,169.34,129342.0,168.5354,168.7942,168.3961,168.5155,129342.0
2024-07-29 15:10:00,169.37,169.64,169.37,169.59,146928.0,168.5454,168.8141,168.5454,168.7643,146928.0
2024-07-29 15:20:00,169.59,169.78,169.52,169.65,180814.0,168.7643,168.9534,168.6946,168.824,180814.0
2024-07-29 15:30:00,169.66,170.04,169.62,170.03,335376.0,168.834,169.2121,168.7942,169.2022,335376.0
2024-07-29 15:40:00,170.03,170.08,169.58,169.67,418024.0,169.2022,169.2519,168.7543,168.8439,418024.0
2024-07-29 15:50:00,169.67,169.78,169.29,169.51,827853.0,168.8439,168.9534,168.4658,168.6847,827853.0
2024-07-30 09:30:00,170.21,171.23,170.0,170.98,936814.0,169.3813,170.3963,169.1723,170.1475,936814.0
2024-07-30 09:40:00,170.97,171.22,169.88,169.95,360765.0,170.1376,170.3864,169.0529,169.1225,360765.0
2024-07-30 09:50:00,169.95,170.01,169.39,169.97,292839.0,169.1225,169.1823,168.5653,169.1425,292839.0
2024-07-30 10:00:00,169.92,170.4,169.51,170.06,226350.0,169.0927,169.5704,168.6847,169.232,226350.0
2024-07-30 10:10:00,170.03,170.46,169.87,170.2,235076.0,169.2022,169.6301,169.0429,169.3713,235076.0
2024-07-30 10:20:00,170.22,170.45,170.0,170.18,198312.0,169.3912,169.6201,169.1723,169.3514,198312.0
2024-07-30 10:30:00,170.19,170.19,169.6,169.92,246174.0,169.3614,169.3614,168.7743,169.0927,246174.0
2024-07-30 10:40:00,169.93,170.19,169.65,170.06,214868.0,169.1026,169.3614,168.824,169.232,214868.0
2024-07-30 10:50:00,170.07,170.34,169.86,169.94,156633.0,169.242,169.5106,169.033,169.1126,156633.0
2024-07-30 11:00:00,169.95,170.11,169.11,169.38,279283.0,169.1225,169.2818,168.2866,168.5553,279283.0
2024-07-30 11:10:00,169.37,169.68,169.08,169.34,211799.0,168.5454,168.8539,168.2568,168.5155,211799.0
2024-07-30 11:20:00,169.34,169.8,169.28,169.55,223186.0,168.5155,168.9733,168.4558,168.7245,223186.0
2024-07-30 11:30:00,169.55,169.77,169.32,169.36,364977.0,168.7245,168.9434,168.4956,168.5354,364977.0
2024-07-30 11:40:00,169.34,169.58,169.24,169.47,202418.0,168.5155,168.7543,168.416,168.6449,202418.0
2024-07-30 11:50:00,169.47,169.66,169.36,169.37,218619.0,168.6449,168.834,168.5354,168.5454,218619.0
2024-07-30 12:00:00,169.36,169.62,169.06,169.55,254632.0,168.5354,168.7942,168.2369,168.7245,254632.0
2024-07-30 12:10:00,169.58,169.59,169.03,169.26,150118.0,168.7543,168.7643,168.207,168.4359,150118.0
2024-07-30 12:20:00,169.27,169.32,169.05,169.3,143047.0,168.4459,168.4956,168.2269,168.4757,143047.0
2024-07-30 12:30:00,169.29,169.29,168.82,169.18,256785.0,168.4658,168.4658,167.998,168.3563,256785.0
2024-07-30 12:40:00,169.15,169.21,168.78,168.97,167552.0,168.3264,168.3862,167.9582,168.1473,167552.0
2024-07-30 12:50:00,168.99,169.11,168.62,168.7,181973.0,168.1672,168.2866,167.799,167.8786,181973.0
2024-07-30 13:00:00,168.7,168.98,168.44,168.89,200925.0,167.8786,168.1573,167.6199,168.0677,200925.0
2024-07-30 13:10:00,168.87,169.28,168.82,169.2,167609.0,168.0478,168.4558,167.998,168.3762,167609.0
2024-07-30 13:20:00,169.22,169.5,169.06,169.5,188223.0,168.3961,168.6747,168.2369,168.6747,188223.0
2024-07-30 13:30:00,169.5,169.63,169.27,169.53,176552.0,168.6747,168.8041,168.4459,168.7046,176552.0
2024-07-30 13:40:00,169.54,169.78,169.4,169.7,155945.0,168.7145,168.9534,168.5752,168.8738,155945.0
2024-07-30 13:50:00,169.68,170.03,169.62,169.97,164457.0,168.8539,169.2022,168.7942,169.1425,164457.0
2024-07-30 14:00:00,169.98,170.05,169.7,169.89,154882.0,169.1524,169.2221,168.8738,169.0628,154882.0
2024-07-30 14:10:00,169.89,170.27,169.89,170.21,154060.0,169.0628,169.441,169.0628,169.3813,154060.0
2024-07-30 14:20:00,170.22,170.32,169.98,170.09,176985.0,169.3912,169.4907,169.1524,169.2619,176985.0
2024-07-30 14:30:00,170.09,170.24,170.0,170.14,100245.0,169.2619,169.4111,169.1723,169.3116,100245.0
2024-07-30 14:40:00,170.15,170.2,169.84,169.95,104990.0,169.3216,169.3713,169.0131,169.1225,104990.0
2024-07-30 14:50:00,169.97,170.1,169.78,170.06,93520.0,169.1425,169.2718,168.9534,169.232,93520.0
2024-07-30 15:00:00,170.06,170.07,169.78,169.88,89636.0,169.232,169.242,168.9534,169.0529,89636.0
2024-07-30 15:10:00,169.88,170.25,169.82,170.23,159724.0,169.0529,169.4211,168.9932,169.4012,159724.0
2024-07-30 15:20:00,170.24,170.43,170.19,170.3,239282.0,169.4111,169.6002,169.3614,169.4708,239282.0
2024-07-30 15:30:00,170.27,170.27,169.88,169.96,236640.0,169.441,169.441,169.0529,169.1325,236640.0
2024-07-30 15:40:00,169.93,170.73,169.8,170.56,416796.0,169.1026,169.8987,168.9733,169.7296,416796.0
2024-07-30 15:50:00,170.57,170.75,170.17,170.28,1027314.0,169.7395,169.9187,169.3415,169.4509,1027314.0
2024-07-31 09:30:00,173.24,174.25,171.9,171.98,1441591.0,172.3965,173.4016,171.0631,171.1427,1441591.0
2024-07-31 09:40:00,172.0,172.45,171.26,171.79,429676.0,171.1626,171.6104,170.4262,170.9536,429676.0
2024-07-31 09:50:00,171.8,172.32,171.73,172.28,329921.0,170.9635,171.481,170.8939,171.4412,329921.0
2024-07-31 10:00:00,172.29,172.32,171.8,172.02,315528.0,171.4512,171.481,170.9635,171.1825,315528.0
2024-07-31 10:10:00,172.03,172.23,171.51,172.22,277169.0,171.1924,171.3914,170.675,171.3815,277169.0
2024-07-31 10:20:00,172.2,172.28,171.75,172.0,221243.0,171.3616,171.4412,170.9138,171.1626,221243.0
2024-07-31 10:30:00,172.03,172.56,171.95,172.39,206505.0,171.1924,171.7198,171.1128,171.5507,206505.0
2024-07-31 10:40:00,172.42,172.46,171.78,171.85,217546.0,171.5805,171.6203,170.9436,171.0133,217546.0
2024-07-31 10:50:00,171.87,172.13,171.71,171.96,190585.0,171.0332,171.2919,170.874,171.1228,190585.0
2024-07-31 11:00:00,171.95,172.13,171.78,171.81,161840.0,171.1128,171.2919,170.9436,170.9735,161840.0
2024-07-31 11:10:00,171.83,172.1,171.79,171.83,213888.0,170.9934,171.2621,170.9536,170.9934,213888.0
2024-07-31 11:20:00,171.83,171.97,171.32,171.59,1440177.0,170.9934,171.1327,170.4859,170.7546,1440177.0
2024-07-31 11:30:00,171.59,171.86,171.24,171.24,156630.0,170.7546,171.0232,170.4063,170.4063,156630.0
2024-07-31 11:40:00,171.23,171.44,171.1,171.4,152776.0,170.3963,170.6053,170.2669,170.5655,152776.0
2024-07-31 11:50:00,171.38,171.45,171.14,171.35,154729.0,170.5456,170.6152,170.3068,170.5157,154729.0
2024-07-31 12:00:00,171.38,171.43,171.0,171.14,107206.0,170.5456,170.5953,170.1674,170.3068,107206.0
2024-07-31 12:10:00,171.15,171.25,171.0,171.03,137952.0,170.3167,170.4162,170.1674,170.1973,137952.0
2024-07-31 12:20:00,171.06,171.07,170.33,170.53,297857.0,170.2271,170.2371,169.5007,169.6997,297857.0
2024-07-31 12:30:00,170.53,170.94,170.4,170.8,136009.0,169.6997,170.1077,169.5704,169.9684,136009.0
2024-07-31 12:40:00,170.8,171.01,170.6,170.89,100787.0,169.9684,170.1774,169.7694,170.058,100787.0
2024-07-31 12:50:00,170.89,170.91,170.48,170.51,106766.0,170.058,170.0779,169.65,169.6798,106766.0
2024-07-31 13:00:00,170.52,170.81,170.48,170.62,115831.0,169.6898,169.9784,169.65,169.7893,115831.0
2024-07-31 13:10:00,170.63,170.78,170.49,170.73,136177.0,169.7992,169.9485,169.6599,169.8987,136177.0
2024-07-31 13:20:00,170.69,170.81,170.31,170.49,176016.0,169.8589,169.9784,169.4808,169.6599,176016.0
2024-07-31 13:30:00,170.49,170.56,170.01,170.5,184032.0,169.6599,169.7296,169.1823,169.6699,184032.0
2024-07-31 13:40:00,170.49,170.57,170.01,170.43,179077.0,169.6599,169.7395,169.1823,169.6002,179077.0
2024-07-31 13:50:00,170.43,170.65,170.33,170.61,272706.0,169.6002,169.8191,169.5007,169.7793,272706.0
2024-07-31 14:00:00,170.68,171.24,170.34,170.84,213655.0,169.849,170.4063,169.5106,170.0082,213655.0
2024-07-31 14:10:00,170.87,171.18,170.69,171.16,132577.0,170.0381,170.3466,169.8589,170.3267,132577.0
2024-07-31 14:20:00,171.15,171.23,170.98,171.14,177135.0,170.3167,170.3963,170.1475,170.3068,177135.0
2024-07-31 14:30:00,171.16,171.56,170.7,171.13,207995.0,170.3267,170.7247,169.8689,170.2968,207995.0
2024-07-31 14:40:00,171.14,171.59,171.06,171.57,166762.0,170.3068,170.7546,170.2271,170.7347,166762.0
2024-07-31 14:50:00,171.59,171.62,171.19,171.26,190772.0,170.7546,170.7844,170.3565,170.4262,190772.0
2024-07-31 15:00:00,171.3,171.53,170.99,171.22,194272.0,170.466,170.6949,170.1575,170.3864,194272.0
2024-07-31 15:10:00,171.22,171.81,170.87,170.91,335598.0,170.3864,170.9735,170.0381,170.0779,335598.0
2024-07-31 15:20:00,170.91,171.36,170.51,170.66,420712.0,170.0779,170.5257,169.6798,169.8291,420712.0
2024-07-31 15:30:00,170.69,171.26,170.5,171.04,350212.0,169.8589,170.4262,169.6699,170.2072,350212.0
2024-07-31 15:40:00,171.04,171.66,170.9,171.06,536972.0,170.2072,170.8242,170.0679,170.2271,536972.0
2024-07-31 15:50:00,171.05,171.92,170.64,171.52,1892093.0,170.2172,171.083,169.8092,170.6849,1892093.0
2024-08-01 09:30:00,170.25,171.92,170.25,171.49,1277712.0,169.4211,171.083,169.4211,170.655,1277712.0
2024-08-01 09:40:00,171.48,173.74,171.4,173.62,736224.0,170.6451,172.8941,170.5655,172.7747,736224.0
2024-08-01 09:50:00,173.62,174.05,172.94,173.81,656561.0,172.7747,173.2026,172.098,172.9638,656561.0
2024-08-01 10:00:00,173.78,174.03,173.31,173.68,516097.0,172.9339,173.1827,172.4662,172.8344,516097.0
2024-08-01 10:10:00,173.66,173.93,172.95,173.09,405236.0,172.8145,173.0832,172.1079,172.2473,405236.0
2024-08-01 10:20:00,173.06,173.52,172.84,172.9,383736.0,172.2174,172.6752,171.9985,172.0582,383736.0
2024-08-01 10:30:00,172.9,173.19,172.65,172.84,317467.0,172.0582,172.3468,171.8094,171.9985,317467.0
2024-08-01 10:40:00,172.84,172.89,171.85,172.02,344204.0,171.9985,172.0482,171.0133,171.1825,344204.0
2024-08-01 10:50:00,172.02,172.54,172.02,172.4,396799.0,171.1825,171.6999,171.1825,171.5606,396799.0
2024-08-01 11:00:00,172.37,172.6,171.11,171.17,499548.0,171.5308,171.7596,170.2769,170.3366,499548.0
2024-08-01 11:10:00,171.17,171.63,171.13,171.25,352502.0,170.3366,170.7944,170.2968,170.4162,352502.0
2024-08-01 11:20:00,171.23,171.57,171.15,171.21,251607.0,170.3963,170.7347,170.3167,170.3764,251607.0
2024-08-01 11:30:00,171.2,171.36,170.82,171.07,274762.0,170.3665,170.5257,169.9883,170.2371,274762.0
2024-08-01 11:40:00,171.06,171.08,170.33,170.65,347777.0,170.2271,170.247,169.5007,169.8191,347777.0
2024-08-01 11:50:00,170.61,170.9,170.22,170.25,252118.0,169.7793,170.0679,169.3912,169.4211,252118.0
2024-08-01 12:00:00,170.25,170.9,170.17,170.6,235858.0,169.4211,170.0679,169.3415,169.7694,235858.0
2024-08-01 12:10:00,170.6,171.0,170.52,170.67,275059.0,169.7694,170.1674,169.6898,169.839,275059.0
2024-08-01 12:20:00,170.67,170.89,170.16,170.47,227918.0,169.839,170.058,169.3315,169.64,227918.0
2024-08-01 12:30:00,170.46,170.59,170.08,170.09,212119.0,169.6301,169.7594,169.2519,169.2619,212119.0
2024-08-01 12:40:00,170.08,170.51,169.93,170.36,187536.0,169.2519,169.6798,169.1026,169.5306,187536.0
2024-08-01 12:50:00,170.36,170.48,169.98,170.01,189995.0,169.5306,169.65,169.1524,169.1823,189995.0
2024-08-01 13:00:00,170.04,170.24,169.72,169.94,189827.0,169.2121,169.4111,168.8937,169.1126,189827.0
2024-08-01 13:10:00,169.98,170.01,169.63,169.71,130467.0,169.1524,169.1823,168.8041,168.8837,130467.0
2024-08-01 13:20:00,169.7,170.05,169.68,169.89,156481.0,168.8738,169.2221,168.8539,169.0628,156481.0
2024-08-01 13:30:00,169.9,170.0,169.53,169.56,181771.0,169.0728,169.1723,168.7046,168.7344,181771.0
2024-08-01 13:40:00,169.57,169.69,169.31,169.42,249658.0,168.7444,168.8638,168.4857,168.5951,249658.0
2024-08-01 13:50:00,169.41,170.07,169.17,170.02,201921.0,168.5852,169.242,168.3463,169.1922,201921.0
2024-08-01 14:00:00,170.01,170.15,169.4,169.47,168006.0,169.1823,169.3216,168.5752,168.6449,168006.0
2024-08-01 14:10:00,169.48,169.66,168.96,169.13,194761.0,168.6548,168.834,168.1374,168.3065,194761.0
2024-08-01 14:20:00,169.13,169.46,168.99,169.09,184277.0,168.3065,168.6349,168.1672,168.2667,184277.0
2024-08-01 14:30:00,169.09,169.24,168.88,169.06,155212.0,168.2667,168.416,168.0578,168.2369,155212.0
2024-08-01 14:40:00,169.06,169.35,169.01,169.05,159963.0,168.2369,168.5255,168.1871,168.2269,159963.0
2024-08-01 14:50:00,169.05,169.45,169.05,169.31,196251.0,168.2269,168.625,168.2269,168.4857,196251.0
2024-08-01 15:00:00,169.32,169.51,169.03,169.2,195822.0,168.4956,168.6847,168.207,168.3762,195822.0
2024-08-01 15:10:00,169.2,169.56,169.13,169.48,218219.0,168.3762,168.7344,168.3065,168.6548,218219.0
2024-08-01 15:20:00,169.49,169.83,169.29,169.71,259288.0,168.6648,169.0031,168.4658,168.8837,259288.0
2024-08-01 15:30:00,169.69,170.07,169.5,170.01,359592.0,168.8638,169.242,168.6747,169.1823,359592.0
2024-08-01 15:40:00,170.01,170.33,169.61,170.18,391929.0,169.1823,169.5007,168.7842,169.3514,391929.0
2024-08-01 15:50:00,170.19,170.79,169.81,170.78,1169669.0,169.3614,169.9585,168.9832,169.9485,1169669.0
2024-08-02 09:30:00,166.44,168.51,166.23,168.1,1612082.0,165.6296,167.6896,165.4207,167.2816,1612082.0
2024-08-02 09:40:00,168.09,168.48,167.46,167.75,646704.0,167.2716,167.6597,166.6447,166.9333,646704.0
2024-08-02 09:50:00,167.76,167.91,166.96,167.18,611198.0,166.9432,167.0925,166.1471,166.366,611198.0
2024-08-02 10:00:00,167.19,167.52,165.44,165.66,821181.0,166.376,166.7044,164.6345,164.8534,821181.0
2024-08-02 10:10:00,165.63,165.65,164.67,164.84,845337.0,164.8236,164.8435,163.8683,164.0374,845337.0
2024-08-02 10:20:00,164.84,165.46,164.74,165.11,464607.0,164.0374,164.6544,163.9379,164.3061,464607.0
2024-08-02 10:30:00,165.1,165.48,164.83,164.83,256526.0,164.2962,164.6743,164.0275,164.0275,256526.0
2024-08-02 10:40:00,164.86,166.13,164.81,166.02,404451.0,164.0573,165.3211,164.0076,165.2117,404451.0
2024-08-02 10:50:00,166.03,166.07,165.41,165.53,405932.0,165.2216,165.2614,164.6047,164.7241,405932.0
2024-08-02 11:00:00,165.54,165.81,165.32,165.68,296740.0,164.734,165.0027,164.5151,164.8733,296740.0
2024-08-02 11:10:00,165.69,166.1,165.58,165.81,333389.0,164.8833,165.2913,164.7738,165.0027,333389.0
2024-08-02 11:20:00,165.82,166.59,165.65,166.33,516565.0,165.0127,165.7789,164.8435,165.5202,516565.0
2024-08-02 11:30:00,166.31,166.74,166.08,166.56,348151.0,165.5003,165.9282,165.2714,165.7491,348151.0
2024-08-02 11:40:00,166.56,166.94,166.29,166.38,436943.0,165.7491,166.1272,165.4804,165.5699,436943.0
2024-08-02 11:50:00,166.38,167.03,166.34,166.69,184961.0,165.5699,166.2168,165.5301,165.8784,184961.0
2024-08-02 12:00:00,166.69,167.07,166.44,166.44,224212.0,165.8784,166.2566,165.6296,165.6296,224212.0
2024-08-02 12:10:00,166.47,166.5,165.88,166.16,309571.0,165.6595,165.6893,165.0724,165.351,309571.0
2024-08-02 12:20:00,166.16,166.23,165.54,165.55,370577.0,165.351,165.4207,164.734,164.744,370577.0
2024-08-02 12:30:00,165.54,165.67,165.05,165.35,528481.0,164.734,164.8634,164.2464,164.5449,528481.0
2024-08-02 12:40:00,165.32,165.86,165.2,165.38,273947.0,164.5151,165.0525,164.3957,164.5748,273947.0
2024-08-02 12:50:00,165.39,165.4,164.97,165.21,233313.0,164.5847,164.5947,164.1668,164.4056,233313.0
2024-08-02 13:00:00,165.19,165.7,164.98,165.46,290943.0,164.3857,164.8932,164.1767,164.6544,290943.0
2024-08-02 13:10:00,165.44,165.71,165.17,165.34,228752.0,164.6345,164.9032,164.3658,164.535,228752.0
2024-08-02 13:20:00,165.36,165.54,165.19,165.38,212632.0,164.5549,164.734,164.3857,164.5748,212632.0
2024-08-02 13:30:00,165.36,165.51,165.2,165.36,201589.0,164.5549,164.7042,164.3957,164.5549,201589.0
2024-08-02 13:40:00,165.36,165.57,165.22,165.25,183239.0,164.5549,164.7639,164.4156,164.4454,183239.0
2024-08-02 13:50:00,165.25,165.48,165.15,165.47,200994.0,164.4454,164.6743,164.3459,164.6644,200994.0
2024-08-02 14:00:00,165.47,165.47,165.12,165.19,168104.0,164.6644,164.6644,164.3161,164.3857,168104.0
2024-08-02 14:10:00,165.17,165.38,164.88,164.89,288092.0,164.3658,164.5748,164.0772,164.0872,288092.0
2024-08-02 14:20:00,164.9,165.45,164.86,165.45,403925.0,164.0971,164.6445,164.0573,164.6445,403925.0
2024-08-02 14:30:00,165.45,165.79,165.26,165.53,283859.0,164.6445,164.9828,164.4554,164.7241,283859.0
2024-08-02 14:40:00,165.54,165.93,165.43,165.63,218767.0,164.734,165.1221,164.6246,164.8236,218767.0
2024-08-02 14:50:00,165.69,165.9,165.52,165.66,276868.0,164.8833,165.0923,164.7141,164.8534,276868.0
2024-08-02 15:00:00,165.68,165.91,165.53,165.76,252495.0,164.8733,165.1022,164.7241,164.9529,252495.0
2024-08-02 15:10:00,165.77,166.28,165.67,166.15,269562.0,164.9629,165.4704,164.8634,165.341,269562.0
2024-08-02 15:20:00,166.16,166.46,166.06,166.39,328577.0,165.351,165.6495,165.2515,165.5799,328577.0
2024-08-02 15:30:00,166.38,166.66,166.04,166.05,421453.0,165.5699,165.8486,165.2316,165.2415,421453.0
2024-08-02 15:40:00,166.05,166.37,165.74,165.96,637564.0,165.2415,165.56,164.933,165.152,637564.0
2024-08-02 15:50:00,165.95,166.77,165.5,166.68,1756954.0,165.142,165.958,164.6942,165.8685,1756954.0
2024-08-05 09:30:00,155.42,160.42,154.93,160.21,4464951.0,154.6633,159.6389,154.1757,159.43,4464951.0
2024-08-05 09:40:00,160.22,162.34,159.9,162.1,1767598.0,159.4399,161.5496,159.1215,161.3108,1767598.0
2024-08-05 09:50:00,162.07,162.15,160.48,160.5,1373403.0,161.2809,161.3605,159.6987,159.7186,1373403.0
2024-08-05 10:00:00,160.53,161.66,160.5,161.04,942919.0,159.7484,160.8729,159.7186,160.2559,942919.0
2024-08-05 10:10:00,161.04,161.9,160.79,161.63,601415.0,160.2559,161.1117,160.0071,160.8431,601415.0
2024-08-05 10:20:00,161.63,162.39,160.89,160.91,929398.0,160.8431,161.5994,160.1067,160.1266,929398.0
2024-08-05 10:30:00,160.92,162.83,160.7,162.76,779447.0,160.1365,162.0372,159.9176,161.9676,779447.0
2024-08-05 10:40:00,162.76,162.89,161.64,162.22,602119.0,161.9676,162.0969,160.853,161.4302,602119.0
2024-08-05 10:50:00,162.24,162.87,161.8,162.33,530410.0,161.4501,162.077,161.0122,161.5396,530410.0
2024-08-05 11:00:00,162.37,163.4,161.6,163.23,599112.0,161.5795,162.6044,160.8132,162.4353,599112.0
2024-08-05 11:10:00,163.21,164.43,162.91,163.95,636584.0,162.4154,163.6294,162.1168,163.1518,636584.0
2024-08-05 11:20:00,163.92,164.4,163.18,163.25,368757.0,163.1219,163.5996,162.3855,162.4552,368757.0
2024-08-05 11:30:00,163.25,163.78,163.15,163.38,321951.0,162.4552,162.9826,162.3557,162.5845,321951.0
2024-08-05 11:40:00,163.33,163.45,162.8,162.88,327744.0,162.5348,162.6542,162.0074,162.087,327744.0
2024-08-05 11:50:00,162.89,163.25,162.51,162.7,298484.0,162.0969,162.4552,161.7188,161.9078,298484.0
2024-08-05 12:00:00,162.69,163.01,162.21,162.95,299051.0,161.8979,162.2163,161.4202,162.1566,299051.0
2024-08-05 12:10:00,162.94,163.29,162.67,163.14,245267.0,162.1467,162.495,161.878,162.3457,245267.0
2024-08-05 12:20:00,163.14,163.62,162.82,163.62,184814.0,162.3457,162.8234,162.0273,162.8234,184814.0
2024-08-05 12:30:00,163.61,163.64,162.56,162.67,256745.0,162.8134,162.8433,161.7685,161.878,256745.0
2024-08-05 12:40:00,162.69,163.22,162.63,163.06,299976.0,161.8979,162.4253,161.8382,162.2661,299976.0
2024-08-05 12:50:00,163.1,163.15,162.23,162.36,258782.0,162.3059,162.3557,161.4401,161.5695,258782.0
2024-08-05 13:00:00,162.37,163.33,162.33,163.1,303390.0,161.5795,162.5348,161.5396,162.3059,303390.0
2024-08-05 13:10:00,163.09,163.46,163.08,163.24,244153.0,162.2959,162.6641,162.286,162.4452,244153.0
2024-08-05 13:20:00,163.28,163.5,162.9,162.97,248927.0,162.485,162.704,162.1069,162.1765,248927.0
2024-08-05 13:30:00,162.96,163.16,162.63,162.83,306495.0,162.1666,162.3656,161.8382,162.0372,306495.0
2024-08-05 13:40:00,162.81,163.35,162.77,162.97,240939.0,162.0173,162.5547,161.9775,162.1765,240939.0
2024-08-05 13:50:00,162.97,163.36,162.83,162.89,229118.0,162.1765,162.5646,162.0372,162.0969,229118.0
2024-08-05 14:00:00,162.89,162.96,162.12,162.36,325874.0,162.0969,162.1666,161.3307,161.5695,325874.0
2024-08-05 14:10:00,162.41,162.41,161.8,162.25,277164.0,161.6193,161.6193,161.0122,161.46,277164.0
2024-08-05 14:20:00,162.25,162.41,161.95,162.38,210792.0,161.46,161.6193,161.1615,161.5894,210792.0
2024-08-05 14:30:00,162.37,162.63,161.7,161.93,342935.0,161.5795,161.8382,160.9127,161.1416,342935.0
2024-08-05 14:40:00,161.92,162.07,157.51,157.75,4096789.0,161.1316,161.2809,156.7431,156.9819,4096789.0
2024-08-05 14:50:00,157.75,159.52,157.75,158.84,2040496.0,156.9819,158.7433,156.9819,158.0666,2040496.0
2024-08-05 15:00:00,158.85,160.21,158.83,159.39,1436841.0,158.0766,159.43,158.0567,158.614,1436841.0
2024-08-05 15:10:00,159.41,159.74,158.92,159.02,814031.0,158.6339,158.9623,158.1463,158.2458,814031.0
2024-08-05 15:20:00,159.03,159.76,158.97,159.6,1082921.0,158.2557,158.9822,158.196,158.8229,1082921.0
2024-08-05 15:30:00,159.6,159.81,158.99,159.25,1126428.0,158.8229,159.0319,158.2159,158.4746,1126428.0
2024-08-05 15:40:00,159.27,159.44,158.78,159.15,850584.0,158.4945,158.6637,158.0069,158.3751,850584.0
2024-08-05 15:50:00,159.14,159.34,158.51,159.2,2454716.0,158.3652,158.5642,157.7382,158.4249,2454716.0
2024-08-06 09:30:00,159.34,159.4,157.43,157.79,1766999.0,158.5642,158.6239,156.6635,157.0218,1766999.0
2024-08-06 09:40:00,157.82,157.89,156.41,157.2,1251196.0,157.0516,157.1213,155.6485,156.4346,1251196.0
2024-08-06 09:50:00,157.18,157.6,156.56,156.95,1157867.0,156.4147,156.8327,155.7977,156.1858,1157867.0
2024-08-06 10:00:00,156.97,157.4,156.54,157.24,1250538.0,156.2057,156.6337,155.7778,156.4744,1250538.0
2024-08-06 10:10:00,157.25,157.96,156.9,157.94,1140006.0,156.4844,157.1909,156.1361,157.171,1140006.0
2024-08-06 10:20:00,157.93,158.03,157.24,157.66,720414.0,157.1611,157.2606,156.4744,156.8924,720414.0
2024-08-06 10:30:00,157.66,158.45,157.0,158.45,838708.0,156.8924,157.6785,156.2356,157.6785,838708.0
2024-08-06 10:40:00,158.46,159.58,158.3,159.5,746774.0,157.6885,158.803,157.5293,158.7234,746774.0
2024-08-06 10:50:00,159.46,159.5,158.95,159.33,518472.0,158.6836,158.7234,158.1761,158.5543,518472.0
2024-08-06 11:00:00,159.31,159.5,159.04,159.22,521638.0,158.5344,158.7234,158.2657,158.4448,521638.0
2024-08-06 11:10:00,159.2,159.38,158.6,159.21,519517.0,158.4249,158.604,157.8278,158.4348,519517.0
2024-08-06 11:20:00,159.2,159.54,158.57,158.61,489516.0,158.4249,158.7632,157.798,157.8378,489516.0
2024-08-06 11:30:00,158.63,159.3,158.52,159.11,485440.0,157.8577,158.5244,157.7482,158.3353,485440.0
2024-08-06 11:40:00,159.1,159.26,158.89,159.11,566916.0,158.3254,158.4846,158.1164,158.3353,566916.0
2024-08-06 11:50:00,159.12,159.49,159.11,159.42,748029.0,158.3453,158.7135,158.3353,158.6438,748029.0
2024-08-06 12:00:00,159.43,159.6,159.07,159.39,497210.0,158.6538,158.8229,158.2955,158.614,497210.0
2024-08-06 12:10:00,159.36,159.75,159.34,159.61,355244.0,158.5841,158.9722,158.5642,158.8329,355244.0
2024-08-06 12:20:00,159.63,159.66,159.04,159.18,358955.0,158.8528,158.8826,158.2657,158.405,358955.0
2024-08-06 12:30:00,159.19,159.41,158.99,159.3,288323.0,158.4149,158.6339,158.2159,158.5244,288323.0
2024-08-06 12:40:00,159.34,159.74,159.3,159.63,293911.0,158.5642,158.9623,158.5244,158.8528,293911.0
2024-08-06 12:50:00,159.64,160.07,159.61,159.88,512499.0,158.8627,159.2907,158.8329,159.1016,512499.0
2024-08-06 13:00:00,159.87,160.11,159.64,160.04,333148.0,159.0916,159.3305,158.8627,159.2608,333148.0
2024-08-06 13:10:00,160.05,160.07,159.72,159.76,241051.0,159.2707,159.2907,158.9424,158.9822,241051.0
2024-08-06 13:20:00,159.78,159.93,159.3,159.46,280242.0,159.0021,159.1513,158.5244,158.6836,280242.0
2024-08-06 13:30:00,159.46,159.61,159.33,159.35,350066.0,158.6836,158.8329,158.5543,158.5742,350066.0
2024-08-06 13:40:00,159.37,159.48,158.99,159.45,587404.0,158.5941,158.7035,158.2159,158.6737,587404.0
2024-08-06 13:50:00,159.47,159.61,159.31,159.4,348452.0,158.6936,158.8329,158.5344,158.6239,348452.0
2024-08-06 14:00:00,159.4,159.45,158.83,159.11,748091.0,158.6239,158.6737,158.0567,158.3353,748091.0
2024-08-06 14:10:00,159.08,159.49,159.05,159.34,433359.0,158.3055,158.7135,158.2756,158.5642,433359.0
2024-08-06 14:20:00,159.33,159.94,159.31,159.87,330966.0,158.5543,159.1613,158.5344,159.0916,330966.0
2024-08-06 14:30:00,159.87,160.08,159.64,159.94,443146.0,159.0916,159.3006,158.8627,159.1613,443146.0
2024-08-06 14:40:00,159.94,160.57,159.83,160.42,490187.0,159.1613,159.7882,159.0518,159.6389,490187.0
2024-08-06 14:50:00,160.41,160.52,159.67,159.68,502348.0,159.629,159.7385,158.8926,158.9026,502348.0
2024-08-06 15:00:00,159.68,159.74,158.81,159.27,638297.0,158.9026,158.9623,158.0368,158.4945,638297.0
2024-08-06 15:10:00,159.28,159.39,158.76,158.78,615094.0,158.5045,158.614,157.987,158.0069,615094.0
2024-08-06 15:20:00,158.79,159.3,158.66,158.79,560197.0,158.0169,158.5244,157.8875,158.0169,560197.0
2024-08-06 15:30:00,158.79,159.22,158.59,158.84,519048.0,158.0169,158.4448,157.8179,158.0666,519048.0
2024-08-06 15:40:00,158.85,159.17,158.58,158.66,617346.0,158.0766,158.395,157.8079,157.8875,617346.0
2024-08-06 15:50:00,158.65,159.05,158.09,158.32,3469936.0,157.8776,158.2756,157.3203,157.5492,3469936.0
2024-08-07 09:30:00,161.25,162.19,160.65,161.09,1455779.0,160.4649,161.4003,159.8678,160.3057,1455779.0
2024-08-07 09:40:00,161.1,161.49,160.46,161.31,631347.0,160.3156,160.7037,159.6788,160.5246,631347.0
2024-08-07 09:50:00,161.29,161.5,160.87,161.49,343867.0,160.5047,160.7137,160.0868,160.7037,343867.0
2024-08-07 10:00:00,161.5,161.76,161.1,161.72,420455.0,160.7137,160.9724,160.3156,160.9326,420455.0
2024-08-07 10:10:00,161.72,162.43,161.68,161.83,516798.0,160.9326,161.6392,160.8928,161.0421,516798.0
2024-08-07 10:20:00,161.84,162.36,161.81,162.06,314671.0,161.052,161.5695,161.0222,161.271,314671.0
2024-08-07 10:30:00,162.09,162.51,161.72,161.96,353753.0,161.3008,161.7188,160.9326,161.1714,353753.0
2024-08-07 10:40:00,161.95,162.98,161.95,162.59,333202.0,161.1615,162.1865,161.1615,161.7984,333202.0
2024-08-07 10:50:00,162.61,162.62,161.83,162.15,345538.0,161.8183,161.8282,161.0421,161.3605,345538.0
2024-08-07 11:00:00,162.15,162.19,161.67,161.73,381459.0,161.3605,161.4003,160.8829,160.9426,381459.0
2024-08-07 11:10:00,161.73,161.83,161.07,161.37,371865.0,160.9426,161.0421,160.2858,160.5843,371865.0
2024-08-07 11:20:00,161.37,161.39,161.0,161.19,283617.0,160.5843,160.6042,160.2161,160.4052,283617.0
2024-08-07 11:30:00,161.19,161.26,160.8,160.88,327637.0,160.4052,160.4749,160.0171,160.0967,327637.0
2024-08-07 11:40:00,160.86,160.87,160.07,160.32,316306.0,160.0768,160.0868,159.2907,159.5394,316306.0
2024-08-07 11:50:00,160.32,161.06,160.26,161.02,229689.0,159.5394,160.2758,159.4797,160.236,229689.0
2024-08-07 12:00:00,161.03,161.06,160.14,160.46,387279.0,160.246,160.2758,159.3603,159.6788,387279.0
2024-08-07 12:10:00,160.46,160.79,160.38,160.49,188090.0,159.6788,160.0071,159.5991,159.7086,188090.0
2024-08-07 12:20:00,160.5,161.16,160.46,160.97,296610.0,159.7186,160.3753,159.6788,160.1863,296610.0
2024-08-07 12:30:00,160.95,161.19,160.85,160.96,164692.0,160.1664,160.4052,160.0669,160.1763,164692.0
2024-08-07 12:40:00,160.99,161.1,160.44,160.45,220555.0,160.2062,160.3156,159.6588,159.6688,220555.0
2024-08-07 12:50:00,160.43,160.48,160.02,160.03,249745.0,159.6489,159.6987,159.2409,159.2508,249745.0
2024-08-07 13:00:00,160.01,160.19,159.68,159.69,197687.0,159.2309,159.4101,158.9026,158.9125,197687.0
2024-08-07 13:10:00,159.71,159.85,158.84,159.0,391395.0,158.9324,159.0717,158.0666,158.2259,391395.0
2024-08-07 13:20:00,159.04,159.65,159.0,159.29,395105.0,158.2657,158.8727,158.2259,158.5144,395105.0
2024-08-07 13:30:00,159.29,159.98,159.27,159.73,204616.0,158.5144,159.2011,158.4945,158.9523,204616.0
2024-08-07 13:40:00,159.73,159.87,159.02,159.04,249538.0,158.9523,159.0916,158.2458,158.2657,249538.0
2024-08-07 13:50:00,159.06,159.08,158.75,158.95,183512.0,158.2856,158.3055,157.9771,158.1761,183512.0
2024-08-07 14:00:00,158.91,159.03,158.61,158.91,202973.0,158.1363,158.2557,157.8378,158.1363,202973.0
2024-08-07 14:10:00,158.91,158.97,158.47,158.63,377787.0,158.1363,158.196,157.6984,157.8577,377787.0
2024-08-07 14:20:00,158.66,159.14,158.57,159.04,259207.0,157.8875,158.3652,157.798,158.2657,259207.0
2024-08-07 14:30:00,159.02,159.06,158.56,159.04,238983.0,158.2458,158.2856,157.788,158.2657,238983.0
2024-08-07 14:40:00,159.05,159.29,158.78,159.02,227993.0,158.2756,158.5144,158.0069,158.2458,227993.0
2024-08-07 14:50:00,159.01,159.43,158.79,159.32,262540.0,158.2358,158.6538,158.0169,158.5443,262540.0
2024-08-07 15:00:00,159.34,160.07,159.19,159.85,348277.0,158.5642,159.2907,158.4149,159.0717,348277.0
2024-08-07 15:10:00,159.85,160.06,159.52,159.86,304068.0,159.0717,159.2807,158.7433,159.0817,304068.0
2024-08-07 15:20:00,159.89,160.08,159.37,159.6,285544.0,159.1115,159.3006,158.5941,158.8229,285544.0
2024-08-07 15:30:00,159.58,160.05,159.29,159.73,386731.0,158.803,159.2707,158.5144,158.9523,386731.0
2024-08-07 15:40:00,159.77,159.83,159.45,159.66,366377.0,158.9921,159.0518,158.6737,158.8826,366377.0
2024-08-07 15:50:00,159.62,159.76,158.56,158.93,1240139.0,158.8428,158.9822,157.788,158.1562,1240139.0
2024-08-08 09:30:00,160.59,161.36,160.27,160.94,788089.0,159.8081,160.5744,159.4897,160.1564,788089.0
2024-08-08 09:40:00,160.97,161.05,160.21,160.54,369718.0,160.1863,160.2659,159.43,159.7584,369718.0
2024-08-08 09:50:00,160.54,161.29,160.21,161.21,517928.0,159.7584,160.5047,159.43,160.4251,517928.0
2024-08-08 10:00:00,161.22,162.45,161.02,162.37,501163.0,160.4351,161.6591,160.236,161.5795,501163.0
2024-08-08 10:10:00,162.37,162.8,162.1,162.51,370423.0,161.5795,162.0074,161.3108,161.7188,370423.0
2024-08-08 10:20:00,162.51,162.88,162.16,162.82,301699.0,161.7188,162.087,161.3705,162.0273,301699.0
2024-08-08 10:30:00,162.81,163.07,162.36,162.44,356241.0,162.0173,162.276,161.5695,161.6491,356241.0
2024-08-08 10:40:00,162.46,162.96,162.46,162.96,280488.0,161.669,162.1666,161.669,162.1666,280488.0
2024-08-08 10:50:00,162.92,163.0,162.37,162.66,263782.0,162.1268,162.2064,161.5795,161.868,263782.0
2024-08-08 11:00:00,162.68,162.69,162.22,162.68,278246.0,161.8879,161.8979,161.4302,161.8879,278246.0
2024-08-08 11:10:00,162.67,162.67,162.11,162.15,221965.0,161.878,161.878,161.3207,161.3605,221965.0
2024-08-08 11:20:00,162.17,163.0,162.16,162.71,266767.0,161.3804,162.2064,161.3705,161.9178,266767.0
2024-08-08 11:30:00,162.71,162.88,162.4,162.64,169961.0,161.9178,162.087,161.6093,161.8481,169961.0
2024-08-08 11:40:00,162.63,162.71,162.43,162.49,142490.0,161.8382,161.9178,161.6392,161.6989,142490.0
2024-08-08 11:50:00,162.48,163.05,162.48,162.98,204102.0,161.6889,162.2561,161.6889,162.1865,204102.0
2024-08-08 12:00:00,162.98,163.69,162.96,163.62,292766.0,162.1865,162.893,162.1666,162.8234,292766.0
2024-08-08 12:10:00,163.6,163.67,163.14,163.37,257311.0,162.8035,162.8731,162.3457,162.5746,257311.0
2024-08-08 12:20:00,163.35,163.53,163.27,163.32,180764.0,162.5547,162.7338,162.4751,162.5248,180764.0
2024-08-08 12:30:00,163.32,163.36,162.87,162.89,312171.0,162.5248,162.5646,162.077,162.0969,312171.0
2024-08-08 12:40:00,162.91,163.12,162.75,163.1,233400.0,162.1168,162.3258,161.9576,162.3059,233400.0
2024-08-08 12:50:00,163.09,163.32,162.91,163.14,209632.0,162.2959,162.5248,162.1168,162.3457,209632.0
2024-08-08 13:00:00,163.14,163.23,162.75,163.14,253224.0,162.3457,162.4353,161.9576,162.3457,253224.0
2024-08-08 13:10:00,163.15,163.33,162.95,163.3,247639.0,162.3557,162.5348,162.1566,162.5049,247639.0
2024-08-08 13:20:00,163.28,163.45,163.08,163.41,257135.0,162.485,162.6542,162.286,162.6144,257135.0
2024-08-08 13:30:00,163.42,163.53,163.25,163.42,131022.0,162.6243,162.7338,162.4552,162.6243,131022.0
2024-08-08 13:40:00,163.43,163.43,163.17,163.22,210023.0,162.6343,162.6343,162.3756,162.4253,210023.0
2024-08-08 13:50:00,163.22,163.26,163.01,163.16,131085.0,162.4253,162.4651,162.2163,162.3656,131085.0
2024-08-08 14:00:00,163.14,163.48,163.03,163.33,255663.0,162.3457,162.684,162.2362,162.5348,255663.0
2024-08-08 14:10:00,163.34,163.48,163.24,163.44,183234.0,162.5447,162.684,162.4452,162.6442,183234.0
2024-08-08 14:20:00,163.45,163.52,162.95,163.01,157872.0,162.6542,162.7239,162.1566,162.2163,157872.0
2024-08-08 14:30:00,163.02,163.16,162.91,162.93,143879.0,162.2263,162.3656,162.1168,162.1367,143879.0
2024-08-08 14:40:00,162.96,163.15,162.78,163.02,206981.0,162.1666,162.3557,161.9875,162.2263,206981.0
2024-08-08 14:50:00,163.03,163.15,162.96,163.03,192991.0,162.2362,162.3557,162.1666,162.2362,192991.0
2024-08-08 15:00:00,163.03,163.28,162.81,163.21,241858.0,162.2362,162.485,162.0173,162.4154,241858.0
2024-08-08 15:10:00,163.22,163.52,163.1,163.18,296655.0,162.4253,162.7239,162.3059,162.3855,296655.0
2024-08-08 15:20:00,163.17,163.31,162.28,162.35,358522.0,162.3756,162.5149,161.4899,161.5596,358522.0
2024-08-08 15:30:00,162.34,162.43,162.01,162.25,273055.0,161.5496,161.6392,161.2212,161.46,273055.0
2024-08-08 15:40:00,162.25,162.82,162.22,162.52,407097.0,161.46,162.0273,161.4302,161.7287,407097.0
2024-08-08 15:50:00,162.55,162.67,161.67,162.05,2164431.0,161.7586,161.878,160.8829,161.261,2164431.0
2024-08-09 09:30:00,160.01,161.05,159.06,160.88,2008610.0,159.2309,160.2659,158.2856,160.0967,2008610.0
2024-08-09 09:40:00,160.87,160.97,159.98,160.2,860914.0,160.0868,160.1863,159.2011,159.42,860914.0
2024-08-09 09:50:00,160.23,160.59,159.92,160.17,590197.0,159.4499,159.8081,159.1414,159.3902,590197.0
2024-08-09 10:00:00,160.19,160.59,159.96,160.29,665326.0,159.4101,159.8081,159.1812,159.5096,665326.0
2024-08-09 10:10:00,160.33,160.52,160.09,160.14,507411.0,159.5494,159.7385,159.3106,159.3603,507411.0
2024-08-09 10:20:00,160.12,160.44,160.02,160.26,401809.0,159.3404,159.6588,159.2409,159.4797,401809.0
2024-08-09 10:30:00,160.29,160.33,159.08,159.47,740740.0,159.5096,159.5494,158.3055,158.6936,740740.0
2024-08-09 10:40:00,159.48,160.32,159.36,160.12,543243.0,158.7035,159.5394,158.5841,159.3404,543243.0
2024-08-09 10:50:00,160.11,160.54,160.0,160.13,440595.0,159.3305,159.7584,159.221,159.3504,440595.0
2024-08-09 11:00:00,160.16,160.24,159.88,159.96,497648.0,159.3802,159.4598,159.1016,159.1812,497648.0
2024-08-09 11:10:00,159.95,160.08,159.57,159.79,393942.0,159.1712,159.3006,158.7931,159.012,393942.0
2024-08-09 11:20:00,159.81,160.04,159.66,159.81,318713.0,159.0319,159.2608,158.8826,159.0319,318713.0
2024-08-09 11:30:00,159.81,160.29,159.81,159.91,279495.0,159.0319,159.5096,159.0319,159.1314,279495.0
2024-08-09 11:40:00,159.92,160.16,159.82,160.1,353511.0,159.1414,159.3802,159.0419,159.3205,353511.0
2024-08-09 11:50:00,160.09,160.15,159.69,159.79,218943.0,159.3106,159.3703,158.9125,159.012,218943.0
2024-08-09 12:00:00,159.8,159.97,159.55,159.57,286092.0,159.022,159.1911,158.7732,158.7931,286092.0
2024-08-09 12:10:00,159.56,159.71,159.36,159.68,251012.0,158.7831,158.9324,158.5841,158.9026,251012.0
2024-08-09 12:20:00,159.69,159.75,159.33,159.62,196923.0,158.9125,158.9722,158.5543,158.8428,196923.0
2024-08-09 12:30:00,159.62,159.75,159.54,159.67,220836.0,158.8428,158.9722,158.7632,158.8926,220836.0
2024-08-09 12:40:00,159.67,159.7,159.41,159.66,253584.0,158.8926,158.9225,158.6339,158.8826,253584.0
2024-08-09 12:50:00,159.67,159.95,159.64,159.94,238565.0,158.8926,159.1712,158.8627,159.1613,238565.0
2024-08-09 13:00:00,159.95,160.43,159.87,160.41,256733.0,159.1712,159.6489,159.0916,159.629,256733.0
2024-08-09 13:10:00,160.41,161.02,160.4,160.95,269720.0,159.629,160.236,159.619,160.1664,269720.0
2024-08-09 13:20:00,160.96,161.25,160.8,161.25,149462.0,160.1763,160.4649,160.0171,160.4649,149462.0
2024-08-09 13:30:00,161.25,161.5,161.01,161.4,419603.0,160.4649,160.7137,160.2261,160.6142,419603.0
2024-08-09 13:40:00,161.42,161.48,161.17,161.35,233818.0,160.6341,160.6938,160.3853,160.5644,233818.0
2024-08-09 13:50:00,161.37,161.46,161.09,161.22,222121.0,160.5843,160.6739,160.3057,160.4351,222121.0
2024-08-09 14:00:00,161.24,161.74,161.15,161.67,297843.0,160.455,160.9525,160.3654,160.8829,297843.0
2024-08-09 14:10:00,161.67,161.7,161.33,161.45,275788.0,160.8829,160.9127,160.5445,160.6639,275788.0
2024-08-09 14:20:00,161.45,161.65,161.31,161.61,426288.0,160.6639,160.863,160.5246,160.8232,426288.0
2024-08-09 14:30:00,161.59,161.75,161.35,161.71,190768.0,160.8033,160.9625,160.5644,160.9227,190768.0
2024-08-09 14:40:00,161.72,161.95,161.62,161.89,231589.0,160.9326,161.1615,160.8331,161.1018,231589.0
2024-08-09 14:50:00,161.9,161.97,161.55,161.72,194804.0,161.1117,161.1814,160.7634,160.9326,194804.0
2024-08-09 15:00:00,161.72,162.13,161.63,162.12,303154.0,160.9326,161.3406,160.8431,161.3307,303154.0
2024-08-09 15:10:00,162.11,162.51,162.08,162.5,476745.0,161.3207,161.7188,161.2909,161.7088,476745.0
2024-08-09 15:20:00,162.49,162.54,162.12,162.48,340988.0,161.6989,161.7486,161.3307,161.6889,340988.0
2024-08-09 15:30:00,162.49,163.0,162.47,162.92,536540.0,161.6989,162.2064,161.679,162.1268,536540.0
2024-08-09 15:40:00,162.92,163.47,162.91,163.22,982477.0,162.1268,162.6741,162.1168,162.4253,982477.0
2024-08-09 15:50:00,163.22,163.79,163.17,163.64,1856898.0,162.4253,162.9925,162.3756,162.8433,1856898.0
2024-08-12 09:30:00,164.32,164.9,163.98,164.49,845456.0,163.52,164.0971,163.1816,163.6891,845456.0
2024-08-12 09:40:00,164.5,164.5,163.27,163.52,309433.0,163.6991,163.6991,162.4751,162.7239,309433.0
2024-08-12 09:50:00,163.5,163.72,163.11,163.32,316481.0,162.704,162.9229,162.3159,162.5248,316481.0
2024-08-12 10:00:00,163.37,163.71,163.17,163.64,211653.0,162.5746,162.9129,162.3756,162.8433,211653.0
2024-08-12 10:10:00,163.62,163.67,163.1,163.51,251054.0,162.8234,162.8731,162.3059,162.7139,251054.0
2024-08-12 10:20:00,163.51,163.57,163.25,163.57,281568.0,162.7139,162.7736,162.4552,162.7736,281568.0
2024-08-12 10:30:00,163.6,163.69,163.33,163.57,225958.0,162.8035,162.893,162.5348,162.7736,225958.0
2024-08-12 10:40:00,163.58,163.71,163.44,163.6,187668.0,162.7836,162.9129,162.6442,162.8035,187668.0
2024-08-12 10:50:00,163.59,163.89,163.5,163.87,178766.0,162.7935,163.0921,162.704,163.0721,178766.0
2024-08-12 11:00:00,163.87,163.96,163.53,163.56,209773.0,163.0721,163.1617,162.7338,162.7637,209773.0
2024-08-12 11:10:00,163.55,163.68,163.27,163.28,235118.0,162.7537,162.8831,162.4751,162.485,235118.0
2024-08-12 11:20:00,163.29,163.3,162.11,162.37,436699.0,162.495,162.5049,161.3207,161.5795,436699.0
2024-08-12 11:30:00,162.36,162.59,162.16,162.56,286494.0,161.5695,161.7984,161.3705,161.7685,286494.0
2024-08-12 11:40:00,162.56,162.91,162.52,162.89,208292.0,161.7685,162.1168,161.7287,162.0969,208292.0
2024-08-12 11:50:00,162.88,163.41,162.86,163.41,153898.0,162.087,162.6144,162.0671,162.6144,153898.0
2024-08-12 12:00:00,163.42,163.57,163.31,163.57,188500.0,162.6243,162.7736,162.5149,162.7736,188500.0
2024-08-12 12:10:00,163.55,163.6,163.25,163.27,136219.0,162.7537,162.8035,162.4552,162.4751,136219.0
2024-08-12 12:20:00,163.29,163.38,163.18,163.31,155963.0,162.495,162.5845,162.3855,162.5149,155963.0
2024-08-12 12:30:00,163.3,163.45,163.19,163.45,142823.0,162.5049,162.6542,162.3955,162.6542,142823.0
2024-08-12 12:40:00,163.46,163.6,163.35,163.41,134420.0,162.6641,162.8035,162.5547,162.6144,134420.0
2024-08-12 12:50:00,163.4,163.41,162.66,162.67,125353.0,162.6044,162.6144,161.868,161.878,125353.0
2024-08-12 13:00:00,162.67,162.87,162.42,162.72,132660.0,161.878,162.077,161.6292,161.9277,132660.0
2024-08-12 13:10:00,162.71,163.01,162.57,163.0,161479.0,161.9178,162.2163,161.7785,162.2064,161479.0
2024-08-12 13:20:00,163.0,163.22,162.79,162.85,106185.0,162.2064,162.4253,161.9974,162.0571,106185.0
2024-08-12 13:30:00,162.88,162.99,162.67,162.83,81437.0,162.087,162.1964,161.878,162.0372,81437.0
2024-08-12 13:40:00,162.84,162.9,162.56,162.58,119600.0,162.0472,162.1069,161.7685,161.7884,119600.0
2024-08-12 13:50:00,162.59,162.68,162.33,162.61,120030.0,161.7984,161.8879,161.5396,161.8183,120030.0
2024-08-12 14:00:00,162.62,162.79,162.51,162.56,86477.0,161.8282,161.9974,161.7188,161.7685,86477.0
2024-08-12 14:10:00,162.56,162.8,162.54,162.64,96786.0,161.7685,162.0074,161.7486,161.8481,96786.0
2024-08-12 14:20:00,162.63,162.89,162.53,162.64,133374.0,161.8382,162.0969,161.7387,161.8481,133374.0
2024-08-12 14:30:00,162.63,162.69,162.51,162.67,89091.0,161.8382,161.8979,161.7188,161.878,89091.0
2024-08-12 14:40:00,162.66,162.79,162.55,162.74,97884.0,161.868,161.9974,161.7586,161.9477,97884.0
2024-08-12 14:50:00,162.72,162.85,162.62,162.84,94705.0,161.9277,162.0571,161.8282,162.0472,94705.0
2024-08-12 15:00:00,162.82,162.87,162.58,162.72,117495.0,162.0273,162.077,161.7884,161.9277,117495.0
2024-08-12 15:10:00,162.7,162.81,162.51,162.59,118116.0,161.9078,162.0173,161.7188,161.7984,118116.0
2024-08-12 15:20:00,162.6,162.61,162.38,162.4,156964.0,161.8083,161.8183,161.5894,161.6093,156964.0
2024-08-12 15:30:00,162.39,162.49,162.17,162.21,213869.0,161.5994,161.6989,161.3804,161.4202,213869.0
2024-08-12 15:40:00,162.22,162.29,162.1,162.18,273457.0,161.4302,161.4998,161.3108,161.3904,273457.0
2024-08-12 15:50:00,162.18,162.33,161.84,162.28,1212755.0,161.3904,161.5396,161.052,161.4899,1212755.0
2024-08-13 09:30:00,163.37,164.73,163.2,163.88,802090.0,162.5746,163.928,162.4054,163.0821,802090.0
2024-08-13 09:40:00,163.86,163.88,163.27,163.59,354512.0,163.0622,163.0821,162.4751,162.7935,354512.0
2024-08-13 09:50:00,163.6,163.63,163.02,163.03,389298.0,162.8035,162.8333,162.2263,162.2362,389298.0
2024-08-13 10:00:00,163.05,163.38,163.03,163.17,305341.0,162.2561,162.5845,162.2362,162.3756,305341.0
2024-08-13 10:10:00,163.18,163.36,162.97,163.13,248982.0,162.3855,162.5646,162.1765,162.3358,248982.0
2024-08-13 10:20:00,163.15,163.58,163.12,163.58,226723.0,162.3557,162.7836,162.3258,162.7836,226723.0
2024-08-13 10:30:00,163.58,163.58,163.09,163.29,242134.0,162.7836,162.7836,162.2959,162.495,242134.0
2024-08-13 10:40:00,163.29,163.59,163.09,163.58,170366.0,162.495,162.7935,162.2959,162.7836,170366.0
2024-08-13 10:50:00,163.59,163.75,163.31,163.5,292875.0,162.7935,162.9527,162.5149,162.704,292875.0
2024-08-13 11:00:00,163.51,163.88,163.51,163.68,331538.0,162.7139,163.0821,162.7139,162.8831,331538.0
2024-08-13 11:10:00,163.69,163.88,163.57,163.76,163508.0,162.893,163.0821,162.7736,162.9627,163508.0
2024-08-13 11:20:00,163.76,163.93,163.69,163.9,142881.0,162.9627,163.1319,162.893,163.102,142881.0
2024-08-13 11:30:00,163.89,163.97,163.68,163.74,162399.0,163.0921,163.1717,162.8831,162.9428,162399.0
2024-08-13 11:40:00,163.74,163.89,163.58,163.89,134533.0,162.9428,163.0921,162.7836,163.0921,134533.0
2024-08-13 11:50:00,163.89,164.05,163.82,163.83,145294.0,163.0921,163.2513,163.0224,163.0323,145294.0
2024-08-13 12:00:00,163.83,163.84,163.61,163.61,166474.0,163.0323,163.0423,162.8134,162.8134,166474.0
2024-08-13 12:10:00,163.62,163.7,163.47,163.67,202643.0,162.8234,162.903,162.6741,162.8731,202643.0
2024-08-13 12:20:00,163.66,163.81,163.59,163.68,176891.0,162.8632,163.0124,162.7935,162.8831,176891.0
2024-08-13 12:30:00,163.69,163.8,163.6,163.78,162107.0,162.893,163.0025,162.8035,162.9826,162107.0
2024-08-13 12:40:00,163.78,164.03,163.72,164.02,182696.0,162.9826,163.2314,162.9229,163.2214,182696.0
2024-08-13 12:50:00,164.03,164.29,163.94,164.27,227050.0,163.2314,163.4901,163.1418,163.4702,227050.0
2024-08-13 13:00:00,164.28,164.6,163.99,164.32,777075.0,163.4802,163.7986,163.1916,163.52,777075.0
2024-08-13 13:10:00,164.31,164.32,163.79,164.01,456448.0,163.51,163.52,162.9925,163.2115,456448.0
2024-08-13 13:20:00,164.01,164.21,164.0,164.19,132329.0,163.2115,163.4105,163.2015,163.3906,132329.0
2024-08-13 13:30:00,164.2,164.31,164.09,164.23,148421.0,163.4005,163.51,163.2911,163.4304,148421.0
2024-08-13 13:40:00,164.25,164.32,163.61,163.98,263361.0,163.4503,163.52,162.8134,163.1816,263361.0
2024-08-13 13:50:00,163.97,164.03,163.81,163.97,133289.0,163.1717,163.2314,163.0124,163.1717,133289.0
2024-08-13 14:00:00,163.97,163.98,163.67,163.72,163042.0,163.1717,163.1816,162.8731,162.9229,163042.0
2024-08-13 14:10:00,163.71,163.78,163.56,163.6,178500.0,162.9129,162.9826,162.7637,162.8035,178500.0
2024-08-13 14:20:00,163.61,163.79,163.6,163.75,153855.0,162.8134,162.9925,162.8035,162.9527,153855.0
2024-08-13 14:30:00,163.76,164.12,163.74,164.09,133533.0,162.9627,163.3209,162.9428,163.2911,133533.0
2024-08-13 14:40:00,164.09,164.3,164.0,164.27,157064.0,163.2911,163.5001,163.2015,163.4702,157064.0
2024-08-13 14:50:00,164.25,164.36,164.14,164.25,162672.0,163.4503,163.5598,163.3408,163.4503,162672.0
2024-08-13 15:00:00,164.25,164.32,163.95,164.12,164464.0,163.4503,163.52,163.1518,163.3209,164464.0
2024-08-13 15:10:00,164.12,164.23,164.0,164.08,251937.0,163.3209,163.4304,163.2015,163.2811,251937.0
2024-08-13 15:20:00,164.07,164.07,163.85,163.97,189153.0,163.2712,163.2712,163.0522,163.1717,189153.0
2024-08-13 15:30:00,163.97,164.01,163.86,163.9,188329.0,163.1717,163.2115,163.0622,163.102,188329.0
2024-08-13 15:40:00,163.9,164.36,163.88,164.27,290531.0,163.102,163.5598,163.0821,163.4702,290531.0
2024-08-13 15:50:00,164.25,164.33,163.95,164.15,873363.0,163.4503,163.5299,163.1518,163.3508,873363.0
2024-08-14 09:30:00,162.4,163.22,160.92,161.18,2188013.0,161.6093,162.4253,160.1365,160.3952,2188013.0
2024-08-14 09:40:00,161.18,161.19,160.1,160.21,1643576.0,160.3952,160.4052,159.3205,159.43,1643576.0
2024-08-14 09:50:00,160.24,160.49,159.37,159.39,1642013.0,159.4598,159.7086,158.5941,158.614,1642013.0
2024-08-14 10:00:00,159.39,159.4,158.19,158.33,1807346.0,158.614,158.6239,157.4198,157.5591,1807346.0
2024-08-14 10:10:00,158.33,158.48,157.71,158.48,1636893.0,157.5591,157.7084,156.9421,157.7084,1636893.0
2024-08-14 10:20:00,158.47,158.85,158.05,158.83,1289546.0,157.6984,158.0766,157.2805,158.0567,1289546.0
2024-08-14 10:30:00,158.83,158.94,158.08,158.27,704655.0,158.0567,158.1662,157.3103,157.4994,704655.0
2024-08-14 10:40:00,158.28,158.54,158.0,158.53,655052.0,157.5094,157.7681,157.2307,157.7581,655052.0
2024-08-14 10:50:00,158.53,158.96,158.29,158.45,782875.0,157.7581,158.1861,157.5193,157.6785,782875.0
2024-08-14 11:00:00,158.44,158.49,158.23,158.3,465123.0,157.6686,157.7183,157.4596,157.5293,465123.0
2024-08-14 11:10:00,158.3,158.47,158.06,158.08,748437.0,157.5293,157.6984,157.2904,157.3103,748437.0
2024-08-14 11:20:00,158.08,158.55,158.08,158.46,627205.0,157.3103,157.7781,157.3103,157.6885,627205.0
2024-08-14 11:30:00,158.46,159.28,158.45,159.15,891988.0,157.6885,158.5045,157.6785,158.3751,891988.0
2024-08-14 11:40:00,159.16,159.55,158.97,159.54,736209.0,158.3851,158.7732,158.196,158.7632,736209.0
2024-08-14 11:50:00,159.53,160.02,159.51,159.99,744414.0,158.7533,159.2409,158.7334,159.211,744414.0
2024-08-14 12:00:00,160.0,160.14,159.81,159.94,559179.0,159.221,159.3603,159.0319,159.1613,559179.0
2024-08-14 12:10:00,159.94,160.06,159.55,159.59,550788.0,159.1613,159.2807,158.7732,158.813,550788.0
2024-08-14 12:20:00,159.6,159.64,159.08,159.45,444907.0,158.8229,158.8627,158.3055,158.6737,444907.0
2024-08-14 12:30:00,159.46,159.5,159.19,159.24,347701.0,158.6836,158.7234,158.4149,158.4647,347701.0
2024-08-14 12:40:00,159.22,159.45,159.03,159.12,286226.0,158.4448,158.6737,158.2557,158.3453,286226.0
2024-08-14 12:50:00,159.12,159.44,158.99,159.44,381551.0,158.3453,158.6637,158.2159,158.6637,381551.0
2024-08-14 13:00:00,159.44,159.5,159.24,159.27,239186.0,158.6637,158.7234,158.4647,158.4945,239186.0
2024-08-14 13:10:00,159.25,159.32,159.09,159.28,223264.0,158.4746,158.5443,158.3154,158.5045,223264.0
2024-08-14 13:20:00,159.28,159.31,159.05,159.29,222930.0,158.5045,158.5344,158.2756,158.5144,222930.0
2024-08-14 13:30:00,159.27,159.39,159.1,159.11,163779.0,158.4945,158.614,158.3254,158.3353,163779.0
2024-08-14 13:40:00,159.11,159.26,159.05,159.08,191354.0,158.3353,158.4846,158.2756,158.3055,191354.0
2024-08-14 13:50:00,159.07,159.11,158.87,158.94,280917.0,158.2955,158.3353,158.0965,158.1662,280917.0
2024-08-14 14:00:00,158.94,159.18,158.72,159.1,264066.0,158.1662,158.405,157.9472,158.3254,264066.0
2024-08-14 14:10:00,159.09,159.24,159.05,159.18,304614.0,158.3154,158.4647,158.2756,158.405,304614.0
2024-08-14 14:20:00,159.16,159.26,159.02,159.09,233398.0,158.3851,158.4846,158.2458,158.3154,233398.0
2024-08-14 14:30:00,159.08,159.11,158.85,158.92,212584.0,158.3055,158.3353,158.0766,158.1463,212584.0
2024-08-14 14:40:00,158.93,158.99,158.78,158.9,190698.0,158.1562,158.2159,158.0069,158.1263,190698.0
2024-08-14 14:50:00,158.89,158.96,158.75,158.89,274924.0,158.1164,158.1861,157.9771,158.1164,274924.0
2024-08-14 15:00:00,158.89,159.1,158.76,158.77,319336.0,158.1164,158.3254,157.987,157.997,319336.0
2024-08-14 15:10:00,158.77,158.79,158.48,158.75,322829.0,157.997,158.0169,157.7084,157.9771,322829.0
2024-08-14 15:20:00,158.74,159.02,158.66,158.83,338281.0,157.9671,158.2458,157.8875,158.0567,338281.0
2024-08-14 15:30:00,158.83,159.1,158.68,159.06,457964.0,158.0567,158.3254,157.9074,158.2856,457964.0
2024-08-14 15:40:00,159.07,159.79,159.07,159.76,725478.0,158.2955,159.012,158.2955,158.9822,725478.0
2024-08-14 15:50:00,159.77,160.6,159.68,160.32,2404854.0,158.9921,159.8181,158.9026,159.5394,2404854.0
2024-08-15 09:30:00,160.5,161.32,160.09,160.49,1670787.0,159.7186,160.5346,159.3106,159.7086,1670787.0
2024-08-15 09:40:00,160.5,160.52,159.67,159.75,1072057.0,159.7186,159.7385,158.8926,158.9722,1072057.0
2024-08-15 09:50:00,159.76,160.64,159.61,160.55,771224.0,158.9822,159.8579,158.8329,159.7683,771224.0
2024-08-15 10:00:00,160.53,160.96,160.09,160.1,842063.0,159.7484,160.1763,159.3106,159.3205,842063.0
2024-08-15 10:10:00,160.09,160.53,160.06,160.46,701566.0,159.3106,159.7484,159.2807,159.6788,701566.0
2024-08-15 10:20:00,160.47,160.56,160.24,160.25,574041.0,159.6887,159.7783,159.4598,159.4698,574041.0
2024-08-15 10:30:00,160.24,160.34,160.05,160.11,564643.0,159.4598,159.5593,159.2707,159.3305,564643.0
2024-08-15 10:40:00,160.11,160.22,159.91,160.05,626184.0,159.3305,159.4399,159.1314,159.2707,626184.0
2024-08-15 10:50:00,160.06,160.13,159.75,159.9,452970.0,159.2807,159.3504,158.9722,159.1215,452970.0
2024-08-15 11:00:00,159.92,159.94,159.68,159.8,396630.0,159.1414,159.1613,158.9026,159.022,396630.0
2024-08-15 11:10:00,159.8,160.16,159.79,160.03,411915.0,159.022,159.3802,159.012,159.2508,411915.0
2024-08-15 11:20:00,160.03,160.27,159.9,160.18,422937.0,159.2508,159.4897,159.1215,159.4001,422937.0
2024-08-15 11:30:00,160.19,160.71,160.18,160.56,664167.0,159.4101,159.9275,159.4001,159.7783,664167.0
2024-08-15 11:40:00,160.56,160.59,160.3,160.34,427684.0,159.7783,159.8081,159.5195,159.5593,427684.0
2024-08-15 11:50:00,160.34,160.97,160.32,160.91,344887.0,159.5593,160.1863,159.5394,160.1266,344887.0
2024-08-15 12:00:00,160.92,161.47,160.88,161.26,476120.0,160.1365,160.6838,160.0967,160.4749,476120.0
2024-08-15 12:10:00,161.26,161.26,161.0,161.23,343837.0,160.4749,160.4749,160.2161,160.445,343837.0
2024-08-15 12:20:00,161.24,161.6,161.18,161.29,370887.0,160.455,160.8132,160.3952,160.5047,370887.0
2024-08-15 12:30:00,161.28,161.29,160.96,161.08,336341.0,160.4948,160.5047,160.1763,160.2957,336341.0
2024-08-15 12:40:00,161.08,161.15,160.83,161.01,261400.0,160.2957,160.3654,160.047,160.2261,261400.0
2024-08-15 12:50:00,161.03,161.11,160.95,161.07,179301.0,160.246,160.3256,160.1664,160.2858,179301.0
2024-08-15 13:00:00,161.06,161.11,160.94,160.95,174740.0,160.2758,160.3256,160.1564,160.1664,174740.0
2024-08-15 13:10:00,160.96,161.28,160.92,161.02,230858.0,160.1763,160.4948,160.1365,160.236,230858.0
2024-08-15 13:20:00,161.03,161.32,161.0,161.19,125978.0,160.246,160.5346,160.2161,160.4052,125978.0
2024-08-15 13:30:00,161.19,161.4,161.18,161.4,152391.0,160.4052,160.6142,160.3952,160.6142,152391.0
2024-08-15 13:40:00,161.41,161.45,161.25,161.34,234844.0,160.6241,160.6639,160.4649,160.5545,234844.0
2024-08-15 13:50:00,161.34,161.56,161.34,161.56,202479.0,160.5545,160.7734,160.5545,160.7734,202479.0
2024-08-15 14:00:00,161.56,161.64,161.43,161.43,218590.0,160.7734,160.853,160.644,160.644,218590.0
2024-08-15 14:10:00,161.42,161.44,161.25,161.39,196756.0,160.6341,160.654,160.4649,160.6042,196756.0
2024-08-15 14:20:00,161.4,161.56,161.37,161.52,224948.0,160.6142,160.7734,160.5843,160.7336,224948.0
2024-08-15 14:30:00,161.52,161.6,161.12,161.14,343275.0,160.7336,160.8132,160.3355,160.3554,343275.0
2024-08-15 14:40:00,161.14,161.42,161.08,161.35,182500.0,160.3554,160.6341,160.2957,160.5644,182500.0
2024-08-15 14:50:00,161.35,161.35,161.18,161.26,193491.0,160.5644,160.5644,160.3952,160.4749,193491.0
2024-08-15 15:00:00,161.26,161.31,160.93,161.24,315322.0,160.4749,160.5246,160.1465,160.455,315322.0
2024-08-15 15:10:00,161.23,161.33,161.09,161.3,227313.0,160.445,160.5445,160.3057,160.5147,227313.0
2024-08-15 15:20:00,161.29,161.43,161.21,161.37,238546.0,160.5047,160.644,160.4251,160.5843,238546.0
2024-08-15 15:30:00,161.38,161.43,161.13,161.2,338539.0,160.5943,160.644,160.3455,160.4151,338539.0
2024-08-15 15:40:00,161.21,161.33,160.9,161.01,477638.0,160.4251,160.5445,160.1166,160.2261,477638.0
2024-08-15 15:50:00,161.01,161.3,160.81,161.29,1402341.0,160.2261,160.5147,160.027,160.5047,1402341.0
2024-08-16 09:30:00,161.47,162.74,161.13,162.58,2408117.0,160.6838,161.9477,160.3455,161.7884,2408117.0
2024-08-16 09:40:00,162.57,162.82,162.13,162.5,575607.0,161.7785,162.0273,161.3406,161.7088,575607.0
2024-08-16 09:50:00,162.49,162.9,162.39,162.8,455351.0,161.6989,162.1069,161.5994,162.0074,455351.0
2024-08-16 10:00:00,162.79,163.69,162.75,163.67,712222.0,161.9974,162.893,161.9576,162.8731,712222.0
2024-08-16 10:10:00,163.67,163.8,163.26,163.75,632601.0,162.8731,163.0025,162.4651,162.9527,632601.0
2024-08-16 10:20:00,163.75,164.68,163.74,164.64,851207.0,162.9527,163.8782,162.9428,163.8384,851207.0
2024-08-16 10:30:00,164.65,164.7,164.07,164.61,797447.0,163.8484,163.8981,163.2712,163.8085,797447.0
2024-08-16 10:40:00,164.61,165.06,164.38,164.51,738325.0,163.8085,164.2564,163.5797,163.709,738325.0
2024-08-16 10:50:00,164.52,164.56,163.9,164.07,483383.0,163.719,163.7588,163.102,163.2712,483383.0
2024-08-16 11:00:00,164.06,164.12,163.7,163.77,308637.0,163.2612,163.3209,162.903,162.9726,308637.0
2024-08-16 11:10:00,163.77,163.77,163.42,163.7,265457.0,162.9726,162.9726,162.6243,162.903,265457.0
2024-08-16 11:20:00,163.72,163.75,163.42,163.5,184392.0,162.9229,162.9527,162.6243,162.704,184392.0
2024-08-16 11:30:00,163.49,163.81,163.33,163.77,222966.0,162.694,163.0124,162.5348,162.9726,222966.0
2024-08-16 11:40:00,163.78,164.02,163.77,163.87,293835.0,162.9826,163.2214,162.9726,163.0721,293835.0
2024-08-16 11:50:00,163.84,163.96,163.69,163.91,224659.0,163.0423,163.1617,162.893,163.112,224659.0
2024-08-16 12:00:00,163.92,163.94,163.49,163.64,269999.0,163.1219,163.1418,162.694,162.8433,269999.0
2024-08-16 12:10:00,163.65,163.94,163.65,163.93,213619.0,162.8532,163.1418,162.8532,163.1319,213619.0
2024-08-16 12:20:00,163.94,164.22,163.87,163.96,248331.0,163.1418,163.4204,163.0721,163.1617,248331.0
2024-08-16 12:30:00,163.98,164.0,163.64,163.74,250252.0,163.1816,163.2015,162.8433,162.9428,250252.0
2024-08-16 12:40:00,163.74,163.82,163.44,163.51,451574.0,162.9428,163.0224,162.6442,162.7139,451574.0
2024-08-16 12:50:00,163.52,163.92,163.47,163.85,238169.0,162.7239,163.1219,162.6741,163.0522,238169.0
2024-08-16 13:00:00,163.86,163.97,163.53,163.6,165004.0,163.0622,163.1717,162.7338,162.8035,165004.0
2024-08-16 13:10:00,163.6,163.8,163.47,163.78,314408.0,162.8035,163.0025,162.6741,162.9826,314408.0
2024-08-16 13:20:00,163.79,163.85,163.65,163.7,119284.0,162.9925,163.0522,162.8532,162.903,119284.0
2024-08-16 13:30:00,163.7,163.78,163.55,163.76,143642.0,162.903,162.9826,162.7537,162.9627,143642.0
2024-08-16 13:40:00,163.76,163.82,163.62,163.67,131889.0,162.9627,163.0224,162.8234,162.8731,131889.0
2024-08-16 13:50:00,163.68,163.74,163.36,163.53,211382.0,162.8831,162.9428,162.5646,162.7338,211382.0
2024-08-16 14:00:00,163.53,163.54,163.28,163.38,260964.0,162.7338,162.7438,162.485,162.5845,260964.0
2024-08-16 14:10:00,163.37,163.51,163.34,163.46,118173.0,162.5746,162.7139,162.5447,162.6641,118173.0
2024-08-16 14:20:00,163.47,163.51,163.31,163.46,124209.0,162.6741,162.7139,162.5149,162.6641,124209.0
2024-08-16 14:30:00,163.47,163.64,163.41,163.44,149763.0,162.6741,162.8433,162.6144,162.6442,149763.0
2024-08-16 14:40:00,163.43,163.48,163.29,163.46,125669.0,162.6343,162.684,162.495,162.6641,125669.0
2024-08-16 14:50:00,163.46,163.73,163.44,163.69,136646.0,162.6641,162.9328,162.6442,162.893,136646.0
2024-08-16 15:00:00,163.69,163.77,163.57,163.6,244487.0,162.893,162.9726,162.7736,162.8035,244487.0
2024-08-16 15:10:00,163.59,163.62,163.37,163.47,164827.0,162.7935,162.8234,162.5746,162.6741,164827.0
2024-08-16 15:20:00,163.48,163.51,163.32,163.33,159913.0,162.684,162.7139,162.5248,162.5348,159913.0
2024-08-16 15:30:00,163.32,163.41,163.21,163.3,236174.0,162.5248,162.6144,162.4154,162.5049,236174.0
2024-08-16 15:40:00,163.3,163.33,163.01,163.01,298649.0,162.5049,162.5348,162.2163,162.2163,298649.0
2024-08-16 15:50:00,163.01,163.09,162.78,162.99,1034923.0,162.2163,162.2959,161.9875,162.1964,1034923.0
2024-08-19 09:30:00,165.24,165.87,164.73,164.86,1606416.0,164.4355,165.0624,163.928,164.0573,1606416.0
2024-08-19 09:40:00,164.87,165.56,164.83,165.37,444125.0,164.0673,164.7539,164.0275,164.5648,444125.0
2024-08-19 09:50:00,165.38,165.73,164.94,165.03,498883.0,164.5748,164.9231,164.1369,164.2265,498883.0
2024-08-19 10:00:00,165.06,165.5,164.97,165.36,318570.0,164.2564,164.6942,164.1668,164.5549,318570.0
2024-08-19 10:10:00,165.37,165.62,164.47,164.53,473720.0,164.5648,164.8136,163.6692,163.7289,473720.0
2024-08-19 10:20:00,164.53,164.79,164.43,164.71,363026.0,163.7289,163.9877,163.6294,163.9081,363026.0
2024-08-19 10:30:00,164.7,164.79,164.32,164.37,241133.0,163.8981,163.9877,163.52,163.5697,241133.0
2024-08-19 10:40:00,164.37,164.87,164.26,164.81,248611.0,163.5697,164.0673,163.4603,164.0076,248611.0
2024-08-19 10:50:00,164.82,165.21,164.81,165.13,223459.0,164.0175,164.4056,164.0076,164.326,223459.0
2024-08-19 11:00:00,165.14,165.48,165.07,165.47,196092.0,164.336,164.6743,164.2663,164.6644,196092.0
2024-08-19 11:10:00,165.47,165.56,165.18,165.33,240151.0,164.6644,164.7539,164.3758,164.525,240151.0
2024-08-19 11:20:00,165.32,165.45,165.18,165.37,172186.0,164.5151,164.6445,164.3758,164.5648,172186.0
2024-08-19 11:30:00,165.37,165.57,165.15,165.19,184612.0,164.5648,164.7639,164.3459,164.3857,184612.0
2024-08-19 11:40:00,165.2,165.32,165.02,165.02,181677.0,164.3957,164.5151,164.2166,164.2166,181677.0
2024-08-19 11:50:00,165.03,165.16,164.79,164.99,220923.0,164.2265,164.3559,163.9877,164.1867,220923.0
2024-08-19 12:00:00,165.01,165.21,164.92,165.09,120211.0,164.2066,164.4056,164.117,164.2862,120211.0
2024-08-19 12:10:00,165.06,165.42,165.06,165.4,139752.0,164.2564,164.6146,164.2564,164.5947,139752.0
2024-08-19 12:20:00,165.39,165.56,165.35,165.56,151899.0,164.5847,164.7539,164.5449,164.7539,151899.0
2024-08-19 12:30:00,165.56,165.62,165.36,165.61,139564.0,164.7539,164.8136,164.5549,164.8037,139564.0
2024-08-19 12:40:00,165.59,165.69,165.56,165.63,132118.0,164.7838,164.8833,164.7539,164.8236,132118.0
2024-08-19 12:50:00,165.64,165.81,165.61,165.75,155163.0,164.8335,165.0027,164.8037,164.943,155163.0
2024-08-19 13:00:00,165.75,165.86,165.62,165.62,158774.0,164.943,165.0525,164.8136,164.8136,158774.0
2024-08-19 13:10:00,165.63,165.71,165.54,165.65,144186.0,164.8236,164.9032,164.734,164.8435,144186.0
2024-08-19 13:20:00,165.64,165.67,165.5,165.63,132007.0,164.8335,164.8634,164.6942,164.8236,132007.0
2024-08-19 13:30:00,165.64,165.66,165.47,165.54,273512.0,164.8335,164.8534,164.6644,164.734,273512.0
2024-08-19 13:40:00,165.54,165.63,165.5,165.58,108486.0,164.734,164.8236,164.6942,164.7738,108486.0
2024-08-19 13:50:00,165.58,165.79,165.56,165.75,144653.0,164.7738,164.9828,164.7539,164.943,144653.0
2024-08-19 14:00:00,165.75,165.8,165.57,165.58,154255.0,164.943,164.9928,164.7639,164.7738,154255.0
2024-08-19 14:10:00,165.58,165.67,165.54,165.62,94733.0,164.7738,164.8634,164.734,164.8136,94733.0
2024-08-19 14:20:00,165.61,165.69,165.54,165.66,122336.0,164.8037,164.8833,164.734,164.8534,122336.0
2024-08-19 14:30:00,165.65,165.71,165.57,165.68,157943.0,164.8435,164.9032,164.7639,164.8733,157943.0
2024-08-19 14:40:00,165.68,165.94,165.68,165.91,186960.0,164.8733,165.1321,164.8733,165.1022,186960.0
2024-08-19 14:50:00,165.91,166.0,165.83,165.86,163139.0,165.1022,165.1918,165.0226,165.0525,163139.0
2024-08-19 15:00:00,165.85,165.88,165.7,165.71,162481.0,165.0425,165.0724,164.8932,164.9032,162481.0
2024-08-19 15:10:00,165.71,165.75,165.63,165.72,208412.0,164.9032,164.943,164.8236,164.9131,208412.0
2024-08-19 15:20:00,165.71,165.85,165.67,165.81,280205.0,164.9032,165.0425,164.8634,165.0027,280205.0
2024-08-19 15:30:00,165.8,165.86,165.68,165.84,284511.0,164.9928,165.0525,164.8733,165.0326,284511.0
2024-08-19 15:40:00,165.84,166.13,165.84,166.08,480125.0,165.0326,165.3211,165.0326,165.2714,480125.0
2024-08-19 15:50:00,166.08,166.69,166.03,166.66,1487340.0,165.2714,165.8784,165.2216,165.8486,1487340.0
2024-08-20 09:30:00,166.91,167.76,166.82,167.66,1021450.0,166.0973,166.9432,166.0078,166.8437,1021450.0
2024-08-20 09:40:00,167.7,168.0,167.36,167.75,427267.0,166.8835,167.182,166.5452,166.9333,427267.0
2024-08-20 09:50:00,167.75,168.64,167.73,168.52,529795.0,166.9333,167.8189,166.9134,167.6995,529795.0
2024-08-20 10:00:00,168.53,168.54,168.17,168.46,446900.0,167.7095,167.7194,167.3512,167.6398,446900.0
2024-08-20 10:10:00,168.45,168.46,167.43,167.52,400052.0,167.6299,167.6398,166.6148,166.7044,400052.0
2024-08-20 10:20:00,167.52,167.85,167.39,167.69,266549.0,166.7044,167.0328,166.575,166.8736,266549.0
2024-08-20 10:30:00,167.69,167.7,167.16,167.19,285429.0,166.8736,166.8835,166.3461,166.376,285429.0
2024-08-20 10:40:00,167.21,167.5,167.02,167.47,207014.0,166.3959,166.6845,166.2068,166.6546,207014.0
2024-08-20 10:50:00,167.46,167.55,167.2,167.35,118142.0,166.6447,166.7342,166.3859,166.5352,118142.0
2024-08-20 11:00:00,167.36,167.42,167.15,167.39,153002.0,166.5452,166.6049,166.3362,166.575,153002.0
2024-08-20 11:10:00,167.39,167.44,167.28,167.3,119669.0,166.575,166.6248,166.4655,166.4854,119669.0
2024-08-20 11:20:00,167.3,167.39,167.05,167.05,161258.0,166.4854,166.575,166.2367,166.2367,161258.0
2024-08-20 11:30:00,167.05,167.46,167.02,167.28,137053.0,166.2367,166.6447,166.2068,166.4655,137053.0
2024-08-20 11:40:00,167.28,167.4,167.2,167.34,119870.0,166.4655,166.585,166.3859,166.5253,119870.0
2024-08-20 11:50:00,167.35,167.91,167.31,167.89,289360.0,166.5352,167.0925,166.4954,167.0726,289360.0
2024-08-20 12:00:00,167.89,167.97,167.68,167.94,137603.0,167.0726,167.1522,166.8636,167.1223,137603.0
2024-08-20 12:10:00,167.94,167.98,167.77,167.79,159017.0,167.1223,167.1621,166.9532,166.9731,159017.0
2024-08-20 12:20:00,167.79,167.98,167.74,167.91,121012.0,166.9731,167.1621,166.9233,167.0925,121012.0
2024-08-20 12:30:00,167.91,168.01,167.7,167.9,134083.0,167.0925,167.192,166.8835,167.0825,134083.0
2024-08-20 12:40:00,167.91,167.94,167.78,167.87,70733.0,167.0925,167.1223,166.9631,167.0527,70733.0
2024-08-20 12:50:00,167.87,167.91,167.58,167.61,104984.0,167.0527,167.0925,166.7641,166.7939,104984.0
2024-08-20 13:00:00,167.61,167.72,167.42,167.71,143539.0,166.7939,166.9034,166.6049,166.8935,143539.0
2024-08-20 13:10:00,167.73,167.79,167.66,167.74,86569.0,166.9134,166.9731,166.8437,166.9233,86569.0
2024-08-20 13:20:00,167.72,167.86,167.7,167.86,104266.0,166.9034,167.0427,166.8835,167.0427,104266.0
2024-08-20 13:30:00,167.83,167.86,167.6,167.78,82998.0,167.0129,167.0427,166.784,166.9631,82998.0
2024-08-20 13:40:00,167.76,168.0,167.73,167.96,97450.0,166.9432,167.182,166.9134,167.1422,97450.0
2024-08-20 13:50:00,167.97,168.04,167.93,168.0,98020.0,167.1522,167.2218,167.1124,167.182,98020.0
2024-08-20 14:00:00,168.0,168.14,167.97,168.07,157294.0,167.182,167.3214,167.1522,167.2517,157294.0
2024-08-20 14:10:00,168.07,168.33,168.04,168.28,172524.0,167.2517,167.5104,167.2218,167.4607,172524.0
2024-08-20 14:20:00,168.28,168.43,168.19,168.2,198108.0,167.4607,167.6099,167.3711,167.3811,198108.0
2024-08-20 14:30:00,168.2,168.26,168.05,168.08,171513.0,167.3811,167.4408,167.2318,167.2617,171513.0
2024-08-20 14:40:00,168.08,168.2,167.91,167.97,150238.0,167.2617,167.3811,167.0925,167.1522,150238.0
2024-08-20 14:50:00,167.97,168.03,167.86,168.0,93489.0,167.1522,167.2119,167.0427,167.182,93489.0
2024-08-20 15:00:00,167.99,168.11,167.92,168.03,180991.0,167.1721,167.2915,167.1024,167.2119,180991.0
2024-08-20 15:10:00,168.03,168.03,167.76,167.8,163674.0,167.2119,167.2119,166.9432,166.983,163674.0
2024-08-20 15:20:00,167.8,167.82,167.63,167.65,180574.0,166.983,167.0029,166.8138,166.8337,180574.0
2024-08-20 15:30:00,167.65,167.73,167.53,167.63,165889.0,166.8337,166.9134,166.7143,166.8138,165889.0
2024-08-20 15:40:00,167.64,167.73,167.54,167.55,275406.0,166.8238,166.9134,166.7243,166.7342,275406.0
2024-08-20 15:50:00,167.55,167.79,167.07,167.2,751677.0,166.7342,166.9731,166.2566,166.3859,751677.0
2024-08-21 09:30:00,165.14,165.69,164.67,165.62,1334301.0,164.336,164.8833,163.8683,164.8136,1334301.0
2024-08-21 09:40:00,165.63,165.8,165.4,165.79,531071.0,164.8236,164.9928,164.5947,164.9828,531071.0
2024-08-21 09:50:00,165.78,166.49,165.78,166.36,511607.0,164.9729,165.6794,164.9729,165.55,511607.0
2024-08-21 10:00:00,166.37,166.65,166.25,166.48,363372.0,165.56,165.8386,165.4406,165.6694,363372.0
2024-08-21 10:10:00,166.49,166.67,165.96,166.61,331299.0,165.6794,165.8585,165.152,165.7988,331299.0
2024-08-21 10:20:00,166.6,166.73,166.38,166.44,266612.0,165.7889,165.9182,165.5699,165.6296,266612.0
2024-08-21 10:30:00,166.43,166.84,166.12,166.67,252509.0,165.6197,166.0277,165.3112,165.8585,252509.0
2024-08-21 10:40:00,166.68,166.85,166.19,166.22,269055.0,165.8685,166.0376,165.3809,165.4107,269055.0
2024-08-21 10:50:00,166.23,166.24,165.35,165.84,389699.0,165.4207,165.4306,164.5449,165.0326,389699.0
2024-08-21 11:00:00,165.82,165.96,165.59,165.96,183654.0,165.0127,165.152,164.7838,165.152,183654.0
2024-08-21 11:10:00,165.97,166.17,165.95,166.05,157542.0,165.1619,165.361,165.142,165.2415,157542.0
2024-08-21 11:20:00,166.06,166.11,165.82,165.85,158251.0,165.2515,165.3012,165.0127,165.0425,158251.0
2024-08-21 11:30:00,165.84,165.87,165.66,165.68,167929.0,165.0326,165.0624,164.8534,164.8733,167929.0
2024-08-21 11:40:00,165.68,165.82,165.47,165.49,151915.0,164.8733,165.0127,164.6644,164.6843,151915.0
2024-08-21 11:50:00,165.49,165.59,165.24,165.43,205959.0,164.6843,164.7838,164.4355,164.6246,205959.0
2024-08-21 12:00:00,165.42,165.42,165.06,165.12,196430.0,164.6146,164.6146,164.2564,164.3161,196430.0
2024-08-21 12:10:00,165.11,165.54,165.07,165.52,173933.0,164.3061,164.734,164.2663,164.7141,173933.0
2024-08-21 12:20:00,165.55,165.69,165.51,165.58,116850.0,164.744,164.8833,164.7042,164.7738,116850.0
2024-08-21 12:30:00,165.58,165.76,165.58,165.74,97095.0,164.7738,164.9529,164.7738,164.933,97095.0
2024-08-21 12:40:00,165.73,165.8,165.52,165.56,97226.0,164.9231,164.9928,164.7141,164.7539,97226.0
2024-08-21 12:50:00,165.55,165.66,165.44,165.59,107894.0,164.744,164.8534,164.6345,164.7838,107894.0
2024-08-21 13:00:00,165.6,165.75,165.5,165.66,108329.0,164.7937,164.943,164.6942,164.8534,108329.0
2024-08-21 13:10:00,165.66,165.82,165.62,165.75,137506.0,164.8534,165.0127,164.8136,164.943,137506.0
2024-08-21 13:20:00,165.75,165.75,165.33,165.35,158872.0,164.943,164.943,164.525,164.5449,158872.0
2024-08-21 13:30:00,165.34,165.62,165.31,165.6,163261.0,164.535,164.8136,164.5051,164.7937,163261.0
2024-08-21 13:40:00,165.61,165.64,165.53,165.62,98090.0,164.8037,164.8335,164.7241,164.8136,98090.0
2024-08-21 13:50:00,165.6,166.02,165.5,165.99,130671.0,164.7937,165.2117,164.6942,165.1818,130671.0
2024-08-21 14:00:00,166.02,166.36,165.83,165.96,201297.0,165.2117,165.55,165.0226,165.152,201297.0
2024-08-21 14:10:00,165.97,166.12,165.89,165.94,124864.0,165.1619,165.3112,165.0823,165.1321,124864.0
2024-08-21 14:20:00,165.93,166.14,165.83,166.14,114899.0,165.1221,165.3311,165.0226,165.3311,114899.0
2024-08-21 14:30:00,166.13,166.24,165.8,165.86,131464.0,165.3211,165.4306,164.9928,165.0525,131464.0
2024-08-21 14:40:00,165.87,165.89,165.72,165.86,105322.0,165.0624,165.0823,164.9131,165.0525,105322.0
2024-08-21 14:50:00,165.85,165.96,165.82,165.87,120295.0,165.0425,165.152,165.0127,165.0624,120295.0
2024-08-21 15:00:00,165.86,165.88,165.46,165.51,171347.0,165.0525,165.0724,164.6544,164.7042,171347.0
2024-08-21 15:10:00,165.51,165.69,165.45,165.52,186255.0,164.7042,164.8833,164.6445,164.7141,186255.0
2024-08-21 15:20:00,165.53,165.57,165.33,165.48,207672.0,164.7241,164.7639,164.525,164.6743,207672.0
2024-08-21 15:30:00,165.47,165.56,165.38,165.49,205771.0,164.6644,164.7539,164.5748,164.6843,205771.0
2024-08-21 15:40:00,165.5,165.77,165.43,165.74,279751.0,164.6942,164.9629,164.6246,164.933,279751.0
2024-08-21 15:50:00,165.75,165.9,165.48,165.85,1205776.0,164.943,165.0923,164.6743,165.0425,1205776.0
2024-08-22 09:30:00,167.25,167.59,166.61,166.64,696556.0,166.4357,166.774,165.7988,165.8287,696556.0
2024-08-22 09:40:00,166.67,167.1,166.41,166.85,315902.0,165.8585,166.2864,165.5998,166.0376,315902.0
2024-08-22 09:50:00,166.85,167.17,166.66,166.82,352125.0,166.0376,166.3561,165.8486,166.0078,352125.0
2024-08-22 10:00:00,166.84,166.97,166.38,166.4,257331.0,166.0277,166.1571,165.5699,165.5898,257331.0
2024-08-22 10:10:00,166.41,166.56,166.13,166.13,230919.0,165.5998,165.7491,165.3211,165.3211,230919.0
2024-08-22 10:20:00,166.13,166.3,166.0,166.29,321200.0,165.3211,165.4903,165.1918,165.4804,321200.0
2024-08-22 10:30:00,166.3,166.3,165.82,166.0,275082.0,165.4903,165.4903,165.0127,165.1918,275082.0
2024-08-22 10:40:00,166.0,166.0,165.61,165.66,257060.0,165.1918,165.1918,164.8037,164.8534,257060.0
2024-08-22 10:50:00,165.65,165.84,165.57,165.84,194147.0,164.8435,165.0326,164.7639,165.0326,194147.0
2024-08-22 11:00:00,165.83,166.16,165.83,165.88,166963.0,165.0226,165.351,165.0226,165.0724,166963.0
2024-08-22 11:10:00,165.87,166.05,165.76,165.87,181517.0,165.0624,165.2415,164.9529,165.0624,181517.0
2024-08-22 11:20:00,165.87,165.9,165.62,165.64,142026.0,165.0624,165.0923,164.8136,164.8335,142026.0
2024-08-22 11:30:00,165.63,165.77,165.14,165.18,245210.0,164.8236,164.9629,164.336,164.3758,245210.0
2024-08-22 11:40:00,165.2,165.32,164.77,164.79,307125.0,164.3957,164.5151,163.9678,163.9877,307125.0
2024-08-22 11:50:00,164.81,165.22,164.71,165.04,169444.0,164.0076,164.4156,163.9081,164.2365,169444.0
2024-08-22 12:00:00,165.03,165.58,164.94,165.58,203420.0,164.2265,164.7738,164.1369,164.7738,203420.0
2024-08-22 12:10:00,165.57,165.63,165.43,165.58,121537.0,164.7639,164.8236,164.6246,164.7738,121537.0
2024-08-22 12:20:00,165.58,165.94,165.58,165.92,128672.0,164.7738,165.1321,164.7738,165.1122,128672.0
2024-08-22 12:30:00,165.91,166.01,165.75,165.82,142016.0,165.1022,165.2017,164.943,165.0127,142016.0
2024-08-22 12:40:00,165.84,165.98,165.73,165.8,167238.0,165.0326,165.1719,164.9231,164.9928,167238.0
2024-08-22 12:50:00,165.81,165.83,164.97,165.12,205787.0,165.0027,165.0226,164.1668,164.3161,205787.0
2024-08-22 13:00:00,165.13,165.13,164.83,164.87,247434.0,164.326,164.326,164.0275,164.0673,247434.0
2024-08-22 13:10:00,164.86,165.11,164.73,164.85,211483.0,164.0573,164.3061,163.928,164.0474,211483.0
2024-08-22 13:20:00,164.86,164.95,164.74,164.81,156898.0,164.0573,164.1469,163.9379,164.0076,156898.0
2024-08-22 13:30:00,164.81,164.89,164.23,164.55,372548.0,164.0076,164.0872,163.4304,163.7488,372548.0
2024-08-22 13:40:00,164.55,164.61,164.09,164.12,218742.0,163.7488,163.8085,163.2911,163.3209,218742.0
2024-08-22 13:50:00,164.13,164.28,163.98,164.1,254549.0,163.3309,163.4802,163.1816,163.301,254549.0
2024-08-22 14:00:00,164.11,164.29,164.0,164.27,246592.0,163.311,163.4901,163.2015,163.4702,246592.0
2024-08-22 14:10:00,164.27,164.59,164.22,164.57,196541.0,163.4702,163.7886,163.4204,163.7687,196541.0
2024-08-22 14:20:00,164.58,164.72,164.44,164.67,179025.0,163.7787,163.918,163.6394,163.8683,179025.0
2024-08-22 14:30:00,164.65,164.79,164.56,164.61,146996.0,163.8484,163.9877,163.7588,163.8085,146996.0
2024-08-22 14:40:00,164.61,164.84,164.59,164.69,157640.0,163.8085,164.0374,163.7886,163.8882,157640.0
2024-08-22 14:50:00,164.68,164.71,164.37,164.39,154505.0,163.8782,163.9081,163.5697,163.5896,154505.0
2024-08-22 15:00:00,164.4,164.69,164.4,164.53,128721.0,163.5996,163.8882,163.5996,163.7289,128721.0
2024-08-22 15:10:00,164.53,164.54,164.31,164.36,259543.0,163.7289,163.7389,163.51,163.5598,259543.0
2024-08-22 15:20:00,164.38,164.38,163.96,164.25,265198.0,163.5797,163.5797,163.1617,163.4503,265198.0
2024-08-22 15:30:00,164.26,164.36,164.1,164.27,226901.0,163.4603,163.5598,163.301,163.4702,226901.0
2024-08-22 15:40:00,164.27,164.6,164.19,164.55,259127.0,163.4702,163.7986,163.3906,163.7488,259127.0
2024-08-22 15:50:00,164.56,164.6,163.31,163.78,1569493.0,163.7588,163.7986,162.5149,162.9826,1569493.0
2024-08-23 09:30:00,164.72,165.4,164.47,164.68,758389.0,163.918,164.5947,163.6692,163.8782,758389.0
2024-08-23 09:40:00,164.68,165.05,164.29,164.93,226222.0,163.8782,164.2464,163.4901,164.127,226222.0
2024-08-23 09:50:00,164.94,165.14,164.73,164.98,162809.0,164.1369,164.336,163.928,164.1767,162809.0
2024-08-23 10:00:00,165.04,165.79,165.02,165.69,418131.0,164.2365,164.9828,164.2166,164.8833,418131.0
2024-08-23 10:10:00,165.68,165.98,165.23,165.41,272239.0,164.8733,165.1719,164.4255,164.6047,272239.0
2024-08-23 10:20:00,165.43,166.18,165.32,165.89,217554.0,164.6246,165.3709,164.5151,165.0823,217554.0
2024-08-23 10:30:00,165.92,166.05,165.52,165.61,252101.0,165.1122,165.2415,164.7141,164.8037,252101.0
2024-08-23 10:40:00,165.63,165.63,164.3,164.48,278229.0,164.8236,164.8236,163.5001,163.6792,278229.0
2024-08-23 10:50:00,164.5,164.98,164.14,164.86,227650.0,163.6991,164.1767,163.3408,164.0573,227650.0
2024-08-23 11:00:00,164.86,164.98,164.67,164.94,139617.0,164.0573,164.1767,163.8683,164.1369,139617.0
2024-08-23 11:10:00,164.95,165.39,164.39,165.28,206184.0,164.1469,164.5847,163.5896,164.4753,206184.0
2024-08-23 11:20:00,165.35,165.4,164.9,165.09,128201.0,164.5449,164.5947,164.0971,164.2862,128201.0
2024-08-23 11:30:00,165.09,165.26,164.99,165.24,107350.0,164.2862,164.4554,164.1867,164.4355,107350.0
2024-08-23 11:40:00,165.24,165.6,164.82,165.11,149433.0,164.4355,164.7937,164.0175,164.3061,149433.0
2024-08-23 11:50:00,165.07,165.15,164.78,164.82,142951.0,164.2663,164.3459,163.9777,164.0175,142951.0
2024-08-23 12:00:00,164.82,164.86,164.34,164.54,183251.0,164.0175,164.0573,163.5399,163.7389,183251.0
2024-08-23 12:10:00,164.54,164.56,164.15,164.47,117728.0,163.7389,163.7588,163.3508,163.6692,117728.0
2024-08-23 12:20:00,164.48,164.56,164.18,164.47,117539.0,163.6792,163.7588,163.3806,163.6692,117539.0
2024-08-23 12:30:00,164.46,164.67,164.4,164.53,126595.0,163.6593,163.8683,163.5996,163.7289,126595.0
2024-08-23 12:40:00,164.53,164.57,163.83,164.09,187064.0,163.7289,163.7687,163.0323,163.2911,187064.0
2024-08-23 12:50:00,164.09,164.61,164.08,164.52,132839.0,163.2911,163.8085,163.2811,163.719,132839.0
2024-08-23 13:00:00,164.52,164.67,164.4,164.53,67022.0,163.719,163.8683,163.5996,163.7289,67022.0
2024-08-23 13:10:00,164.53,164.71,164.41,164.67,91401.0,163.7289,163.9081,163.6095,163.8683,91401.0
2024-08-23 13:20:00,164.67,165.06,164.64,164.99,86448.0,163.8683,164.2564,163.8384,164.1867,86448.0
2024-08-23 13:30:00,164.99,165.24,164.98,165.2,105376.0,164.1867,164.4355,164.1767,164.3957,105376.0
2024-08-23 13:40:00,165.2,165.28,164.99,165.08,103108.0,164.3957,164.4753,164.1867,164.2763,103108.0
2024-08-23 13:50:00,165.09,165.16,164.84,164.86,102204.0,164.2862,164.3559,164.0374,164.0573,102204.0
2024-08-23 14:00:00,164.87,165.03,164.69,165.0,180200.0,164.0673,164.2265,163.8882,164.1966,180200.0
2024-08-23 14:10:00,164.99,165.06,164.86,165.04,102882.0,164.1867,164.2564,164.0573,164.2365,102882.0
2024-08-23 14:20:00,165.04,165.1,164.78,164.89,107809.0,164.2365,164.2962,163.9777,164.0872,107809.0
2024-08-23 14:30:00,164.89,164.98,164.82,164.92,110887.0,164.0872,164.1767,164.0175,164.117,110887.0
2024-08-23 14:40:00,164.92,165.09,164.88,165.07,66930.0,164.117,164.2862,164.0772,164.2663,66930.0
2024-08-23 14:50:00,165.07,165.15,164.93,165.03,63830.0,164.2663,164.3459,164.127,164.2265,63830.0
2024-08-23 15:00:00,165.03,165.12,164.83,165.12,86261.0,164.2265,164.3161,164.0275,164.3161,86261.0
2024-08-23 15:10:00,165.12,165.51,165.11,165.48,130873.0,164.3161,164.7042,164.3061,164.6743,130873.0
2024-08-23 15:20:00,165.48,165.85,165.48,165.81,167849.0,164.6743,165.0425,164.6743,165.0027,167849.0
2024-08-23 15:30:00,165.81,165.84,165.46,165.53,164299.0,165.0027,165.0326,164.6544,164.7241,164299.0
2024-08-23 15:40:00,165.53,165.65,165.2,165.55,212274.0,164.7241,164.8435,164.3957,164.744,212274.0
2024-08-23 15:50:00,165.59,165.81,165.48,165.63,707873.0,164.7838,165.0027,164.6743,164.8236,707873.0
2024-08-26 09:30:00,166.42,167.55,166.37,166.4,717198.0,165.6097,166.7342,165.56,165.5898,717198.0
2024-08-26 09:40:00,166.38,166.4,165.69,165.7,338235.0,165.5699,165.5898,164.8833,164.8932,338235.0
2024-08-26 09:50:00,165.74,166.33,165.61,166.14,308775.0,164.933,165.5202,164.8037,165.3311,308775.0
2024-08-26 10:00:00,166.16,166.27,165.4,165.49,263841.0,165.351,165.4605,164.5947,164.6843,263841.0
2024-08-26 10:10:00,165.49,165.57,165.26,165.28,253692.0,164.6843,164.7639,164.4554,164.4753,253692.0
2024-08-26 10:20:00,165.32,165.51,165.18,165.21,229244.0,164.5151,164.7042,164.3758,164.4056,229244.0
2024-08-26 10:30:00,165.22,165.3,164.45,164.59,311626.0,164.4156,164.4952,163.6493,163.7886,311626.0
2024-08-26 10:40:00,164.57,164.9,164.55,164.79,176731.0,163.7687,164.0971,163.7488,163.9877,176731.0
2024-08-26 10:50:00,164.79,165.58,164.76,165.56,180530.0,163.9877,164.7738,163.9578,164.7539,180530.0
2024-08-26 11:00:00,165.56,165.67,165.32,165.44,134386.0,164.7539,164.8634,164.5151,164.6345,134386.0
2024-08-26 11:10:00,165.42,165.65,165.33,165.57,109701.0,164.6146,164.8435,164.525,164.7639,109701.0
2024-08-26 11:20:00,165.56,165.75,165.46,165.55,163895.0,164.7539,164.943,164.6544,164.744,163895.0
2024-08-26 11:30:00,165.54,165.72,165.48,165.67,133560.0,164.734,164.9131,164.6743,164.8634,133560.0
2024-08-26 11:40:00,165.66,165.98,165.62,165.98,121878.0,164.8534,165.1719,164.8136,165.1719,121878.0
2024-08-26 11:50:00,165.98,165.98,165.51,165.55,103502.0,165.1719,165.1719,164.7042,164.744,103502.0
2024-08-26 12:00:00,165.51,165.7,165.47,165.55,145641.0,164.7042,164.8932,164.6644,164.744,145641.0
2024-08-26 12:10:00,165.55,165.62,165.36,165.62,140970.0,164.744,164.8136,164.5549,164.8136,140970.0
2024-08-26 12:20:00,165.61,165.89,165.6,165.88,99786.0,164.8037,165.0823,164.7937,165.0724,99786.0
2024-08-26 12:30:00,165.87,166.12,165.86,166.03,86913.0,165.0624,165.3112,165.0525,165.2216,86913.0
2024-08-26 12:40:00,166.03,166.09,165.98,166.04,65372.0,165.2216,165.2813,165.1719,165.2316,65372.0
2024-08-26 12:50:00,166.04,166.1,165.89,166.01,61280.0,165.2316,165.2913,165.0823,165.2017,61280.0
2024-08-26 13:00:00,166.01,166.16,165.97,166.04,60845.0,165.2017,165.351,165.1619,165.2316,60845.0
2024-08-26 13:10:00,166.06,166.2,165.91,166.02,96900.0,165.2515,165.3908,165.1022,165.2117,96900.0
2024-08-26 13:20:00,166.03,166.3,165.93,166.07,151273.0,165.2216,165.4903,165.1221,165.2614,151273.0
2024-08-26 13:30:00,166.06,166.26,165.86,165.92,106669.0,165.2515,165.4505,165.0525,165.1122,106669.0
2024-08-26 13:40:00,165.92,166.13,165.7,165.72,97136.0,165.1122,165.3211,164.8932,164.9131,97136.0
2024-08-26 13:50:00,165.72,165.82,165.64,165.77,63136.0,164.9131,165.0127,164.8335,164.9629,63136.0
2024-08-26 14:00:00,165.77,165.89,165.69,165.8,63900.0,164.9629,165.0823,164.8833,164.9928,63900.0
2024-08-26 14:10:00,165.82,165.98,165.79,165.96,49689.0,165.0127,165.1719,164.9828,165.152,49689.0
2024-08-26 14:20:00,165.97,166.17,165.96,166.14,70064.0,165.1619,165.361,165.152,165.3311,70064.0
2024-08-26 14:30:00,166.12,166.36,166.09,166.32,70027.0,165.3112,165.55,165.2813,165.5102,70027.0
2024-08-26 14:40:00,166.33,166.44,166.31,166.43,83520.0,165.5202,165.6296,165.5003,165.6197,83520.0
2024-08-26 14:50:00,166.42,166.48,166.17,166.22,81299.0,165.6097,165.6694,165.361,165.4107,81299.0
2024-08-26 15:00:00,166.21,166.3,166.05,166.14,67732.0,165.4008,165.4903,165.2415,165.3311,67732.0
2024-08-26 15:10:00,166.14,166.26,166.12,166.21,66934.0,165.3311,165.4505,165.3112,165.4008,66934.0
2024-08-26 15:20:00,166.21,166.27,166.14,166.17,72655.0,165.4008,165.4605,165.3311,165.361,72655.0
2024-08-26 15:30:00,166.16,166.24,166.03,166.08,94959.0,165.351,165.4306,165.2216,165.2714,94959.0
2024-08-26 15:40:00,166.08,166.23,165.88,165.9,142152.0,165.2714,165.4207,165.0724,165.0923,142152.0
2024-08-26 15:50:00,165.9,166.25,165.82,166.2,633367.0,165.0923,165.4406,165.0127,165.3908,633367.0
2024-08-27 09:30:00,165.89,166.32,164.94,165.11,501798.0,165.0823,165.5102,164.1369,164.3061,501798.0
2024-08-27 09:40:00,165.12,165.22,164.86,165.06,206183.0,164.3161,164.4156,164.0573,164.2564,206183.0
2024-08-27 09:50:00,165.06,165.78,165.06,165.71,202758.0,164.2564,164.9729,164.2564,164.9032,202758.0
2024-08-27 10:00:00,165.7,165.99,165.61,165.78,175983.0,164.8932,165.1818,164.8037,164.9729,175983.0
2024-08-27 10:10:00,165.78,166.22,165.76,165.84,236559.0,164.9729,165.4107,164.9529,165.0326,236559.0
2024-08-27 10:20:00,165.85,166.28,165.7,166.22,173603.0,165.0425,165.4704,164.8932,165.4107,173603.0
2024-08-27 10:30:00,166.2,166.43,165.95,166.02,127130.0,165.3908,165.6197,165.142,165.2117,127130.0
2024-08-27 10:40:00,166.03,166.07,165.85,166.02,94514.0,165.2216,165.2614,165.0425,165.2117,94514.0
2024-08-27 10:50:00,166.01,166.2,165.78,166.18,98205.0,165.2017,165.3908,164.9729,165.3709,98205.0
2024-08-27 11:00:00,166.19,166.45,166.03,166.28,111204.0,165.3809,165.6396,165.2216,165.4704,111204.0
2024-08-27 11:10:00,166.3,166.36,166.07,166.19,113632.0,165.4903,165.55,165.2614,165.3809,113632.0
2024-08-27 11:20:00,166.21,166.27,165.97,166.02,97732.0,165.4008,165.4605,165.1619,165.2117,97732.0
2024-08-27 11:30:00,166.01,166.06,165.72,165.79,121084.0,165.2017,165.2515,164.9131,164.9828,121084.0
2024-08-27 11:40:00,165.78,165.89,165.72,165.83,80306.0,164.9729,165.0823,164.9131,165.0226,80306.0
2024-08-27 11:50:00,165.85,165.89,165.62,165.77,112592.0,165.0425,165.0823,164.8136,164.9629,112592.0
2024-08-27 12:00:00,165.75,166.08,165.69,165.97,99143.0,164.943,165.2714,164.8833,165.1619,99143.0
2024-08-27 12:10:00,165.98,166.36,165.98,166.19,93623.0,165.1719,165.55,165.1719,165.3809,93623.0
2024-08-27 12:20:00,166.19,166.27,166.1,166.18,59139.0,165.3809,165.4605,165.2913,165.3709,59139.0
2024-08-27 12:30:00,166.23,166.3,166.09,166.1,90933.0,165.4207,165.4903,165.2813,165.2913,90933.0
2024-08-27 12:40:00,166.1,166.12,165.86,166.0,79706.0,165.2913,165.3112,165.0525,165.1918,79706.0
2024-08-27 12:50:00,166.01,166.15,165.92,165.96,82475.0,165.2017,165.341,165.1122,165.152,82475.0
2024-08-27 13:00:00,165.97,166.05,165.88,166.02,84405.0,165.1619,165.2415,165.0724,165.2117,84405.0
2024-08-27 13:10:00,166.02,166.12,165.94,166.0,83367.0,165.2117,165.3112,165.1321,165.1918,83367.0
2024-08-27 13:20:00,165.98,166.09,165.93,166.05,70592.0,165.1719,165.2813,165.1221,165.2415,70592.0
2024-08-27 13:30:00,166.06,166.13,165.9,165.94,66222.0,165.2515,165.3211,165.0923,165.1321,66222.0
2024-08-27 13:40:00,165.93,165.94,165.75,165.86,63164.0,165.1221,165.1321,164.943,165.0525,63164.0
2024-08-27 13:50:00,165.86,166.14,165.86,166.12,82387.0,165.0525,165.3311,165.0525,165.3112,82387.0
2024-08-27 14:00:00,166.12,166.14,165.83,165.84,80359.0,165.3112,165.3311,165.0226,165.0326,80359.0
2024-08-27 14:10:00,165.85,165.88,165.66,165.71,114557.0,165.0425,165.0724,164.8534,164.9032,114557.0
2024-08-27 14:20:00,165.7,165.73,165.59,165.72,93708.0,164.8932,164.9231,164.7838,164.9131,93708.0
2024-08-27 14:30:00,165.71,165.75,165.55,165.58,75324.0,164.9032,164.943,164.744,164.7738,75324.0
2024-08-27 14:40:00,165.58,165.61,165.45,165.49,89558.0,164.7738,164.8037,164.6445,164.6843,89558.0
2024-08-27 14:50:00,165.47,165.5,165.37,165.46,91322.0,164.6644,164.6942,164.5648,164.6544,91322.0
2024-08-27 15:00:00,165.46,165.51,165.28,165.34,121521.0,164.6544,164.7042,164.4753,164.535,121521.0
2024-08-27 15:10:00,165.34,165.37,165.21,165.29,164566.0,164.535,164.5648,164.4056,164.4852,164566.0
2024-08-27 15:20:00,165.28,165.34,165.16,165.24,179055.0,164.4753,164.535,164.3559,164.4355,179055.0
2024-08-27 15:30:00,165.24,165.25,165.01,165.13,185655.0,164.4355,164.4454,164.2066,164.326,185655.0
2024-08-27 15:40:00,165.13,165.24,165.03,165.05,207219.0,164.326,164.4355,164.2265,164.2464,207219.0
2024-08-27 15:50:00,165.04,165.04,164.46,164.66,965095.0,164.2365,164.2365,163.6593,163.8583,965095.0
2024-08-28 09:30:00,165.03,165.6,164.13,164.14,501392.0,164.2265,164.7937,163.3309,163.3408,501392.0
2024-08-28 09:40:00,164.15,164.19,163.03,163.1,431101.0,163.3508,163.3906,162.2362,162.3059,431101.0
2024-08-28 09:50:00,163.12,163.44,162.94,163.38,439945.0,162.3258,162.6442,162.1467,162.5845,439945.0
2024-08-28 10:00:00,163.38,163.38,162.65,162.94,390179.0,162.5845,162.5845,161.8581,162.1467,390179.0
2024-08-28 10:10:00,162.95,162.97,162.5,162.95,375228.0,162.1566,162.1765,161.7088,162.1566,375228.0
2024-08-28 10:20:00,162.97,163.01,162.65,162.93,349006.0,162.1765,162.2163,161.8581,162.1367,349006.0
2024-08-28 10:30:00,162.93,163.23,162.67,162.69,223068.0,162.1367,162.4353,161.878,161.8979,223068.0
2024-08-28 10:40:00,162.7,162.81,162.26,162.39,251404.0,161.9078,162.0173,161.47,161.5994,251404.0
2024-08-28 10:50:00,162.38,162.6,162.34,162.48,199218.0,161.5894,161.8083,161.5496,161.6889,199218.0
2024-08-28 11:00:00,162.48,162.63,162.14,162.5,242156.0,161.6889,161.8382,161.3506,161.7088,242156.0
2024-08-28 11:10:00,162.52,162.54,161.52,161.91,452293.0,161.7287,161.7486,160.7336,161.1217,452293.0
2024-08-28 11:20:00,161.92,162.28,161.88,161.97,339951.0,161.1316,161.4899,161.0918,161.1814,339951.0
2024-08-28 11:30:00,161.97,162.43,161.89,162.2,428688.0,161.1814,161.6392,161.1018,161.4103,428688.0
2024-08-28 11:40:00,162.18,162.44,162.15,162.37,159394.0,161.3904,161.6491,161.3605,161.5795,159394.0
2024-08-28 11:50:00,162.38,162.57,162.33,162.45,159254.0,161.5894,161.7785,161.5396,161.6591,159254.0
2024-08-28 12:00:00,162.44,162.75,162.41,162.68,163587.0,161.6491,161.9576,161.6193,161.8879,163587.0
2024-08-28 12:10:00,162.69,162.72,162.45,162.7,128513.0,161.8979,161.9277,161.6591,161.9078,128513.0
2024-08-28 12:20:00,162.7,162.7,162.19,162.39,128755.0,161.9078,161.9078,161.4003,161.5994,128755.0
2024-08-28 12:30:00,162.39,162.67,162.28,162.59,115415.0,161.5994,161.878,161.4899,161.7984,115415.0
2024-08-28 12:40:00,162.62,162.68,162.5,162.57,56696.0,161.8282,161.8879,161.7088,161.7785,56696.0
2024-08-28 12:50:00,162.57,162.87,162.56,162.78,110495.0,161.7785,162.077,161.7685,161.9875,110495.0
2024-08-28 13:00:00,162.77,162.91,162.67,162.78,152081.0,161.9775,162.1168,161.878,161.9875,152081.0
2024-08-28 13:10:00,162.78,162.79,162.36,162.48,132559.0,161.9875,161.9974,161.5695,161.6889,132559.0
2024-08-28 13:20:00,162.47,162.7,162.41,162.68,115289.0,161.679,161.9078,161.6193,161.8879,115289.0
2024-08-28 13:30:00,162.67,162.82,162.64,162.72,95079.0,161.878,162.0273,161.8481,161.9277,95079.0
2024-08-28 13:40:00,162.73,162.85,162.63,162.64,83034.0,161.9377,162.0571,161.8382,161.8481,83034.0
2024-08-28 13:50:00,162.65,162.67,161.95,161.99,259997.0,161.8581,161.878,161.1615,161.2013,259997.0
2024-08-28 14:00:00,162.0,162.39,161.81,162.32,226359.0,161.2113,161.5994,161.0222,161.5297,226359.0
2024-08-28 14:10:00,162.31,162.38,162.25,162.27,130059.0,161.5197,161.5894,161.46,161.4799,130059.0
2024-08-28 14:20:00,162.29,162.38,162.13,162.19,80166.0,161.4998,161.5894,161.3406,161.4003,80166.0
2024-08-28 14:30:00,162.2,162.34,162.19,162.34,104924.0,161.4103,161.5496,161.4003,161.5496,104924.0
2024-08-28 14:40:00,162.33,162.37,162.16,162.19,124479.0,161.5396,161.5795,161.3705,161.4003,124479.0
2024-08-28 14:50:00,162.19,162.93,162.18,162.91,149663.0,161.4003,162.1367,161.3904,162.1168,149663.0
2024-08-28 15:00:00,162.9,163.15,162.64,162.76,161970.0,162.1069,162.3557,161.8481,161.9676,161970.0
2024-08-28 15:10:00,162.75,162.91,162.62,162.82,133897.0,161.9576,162.1168,161.8282,162.0273,133897.0
2024-08-28 15:20:00,162.82,162.98,162.67,162.97,107069.0,162.0273,162.1865,161.878,162.1765,107069.0
2024-08-28 15:30:00,162.96,163.07,162.89,162.93,155933.0,162.1666,162.276,162.0969,162.1367,155933.0
2024-08-28 15:40:00,162.93,163.14,162.9,163.03,199444.0,162.1367,162.3457,162.1069,162.2362,199444.0
2024-08-28 15:50:00,163.04,163.36,162.78,162.83,983758.0,162.2462,162.5646,161.9875,162.0372,983758.0
2024-08-29 09:30:00,164.31,164.91,163.94,164.86,938527.0,163.51,164.1071,163.1418,164.0573,938527.0
2024-08-29 09:40:00,164.86,165.07,164.28,164.86,351716.0,164.0573,164.2663,163.4802,164.0573,351716.0
2024-08-29 09:50:00,164.85,165.88,164.47,165.73,417437.0,164.0474,165.0724,163.6692,164.9231,417437.0
2024-08-29 10:00:00,165.76,165.97,164.96,164.97,300634.0,164.9529,165.1619,164.1568,164.1668,300634.0
2024-08-29 10:10:00,164.97,165.4,164.87,164.92,155949.0,164.1668,164.5947,164.0673,164.117,155949.0
2024-08-29 10:20:00,164.98,165.1,164.74,164.89,186340.0,164.1767,164.2962,163.9379,164.0872,186340.0
2024-08-29 10:30:00,164.91,165.22,164.91,165.16,157426.0,164.1071,164.4156,164.1071,164.3559,157426.0
2024-08-29 10:40:00,165.16,165.52,165.1,165.51,140393.0,164.3559,164.7141,164.2962,164.7042,140393.0
2024-08-29 10:50:00,165.51,165.59,165.14,165.19,127276.0,164.7042,164.7838,164.336,164.3857,127276.0
2024-08-29 11:00:00,165.19,165.41,165.08,165.3,128734.0,164.3857,164.6047,164.2763,164.4952,128734.0
2024-08-29 11:10:00,165.31,165.54,165.13,165.24,102080.0,164.5051,164.734,164.326,164.4355,102080.0
2024-08-29 11:20:00,165.24,165.29,164.97,165.09,102803.0,164.4355,164.4852,164.1668,164.2862,102803.0
2024-08-29 11:30:00,165.1,165.23,164.75,165.02,90102.0,164.2962,164.4255,163.9479,164.2166,90102.0
2024-08-29 11:40:00,165.03,165.06,164.82,164.84,89277.0,164.2265,164.2564,164.0175,164.0374,89277.0
2024-08-29 11:50:00,164.84,165.02,164.31,165.02,169813.0,164.0374,164.2166,163.51,164.2166,169813.0
2024-08-29 12:00:00,165.01,165.33,164.95,165.25,99023.0,164.2066,164.525,164.1469,164.4454,99023.0
2024-08-29 12:10:00,165.25,165.35,165.02,165.02,105189.0,164.4454,164.5449,164.2166,164.2166,105189.0
2024-08-29 12:20:00,165.04,165.23,164.93,164.94,96600.0,164.2365,164.4255,164.127,164.1369,96600.0
2024-08-29 12:30:00,164.95,165.02,164.74,164.74,98093.0,164.1469,164.2166,163.9379,163.9379,98093.0
2024-08-29 12:40:00,164.74,164.81,164.61,164.64,138938.0,163.9379,164.0076,163.8085,163.8384,138938.0
2024-08-29 12:50:00,164.61,164.66,164.34,164.51,122454.0,163.8085,163.8583,163.5399,163.709,122454.0
2024-08-29 13:00:00,164.51,164.65,164.37,164.41,111342.0,163.709,163.8484,163.5697,163.6095,111342.0
2024-08-29 13:10:00,164.4,164.49,164.23,164.32,103445.0,163.5996,163.6891,163.4304,163.52,103445.0
2024-08-29 13:20:00,164.34,164.43,164.26,164.27,95325.0,163.5399,163.6294,163.4603,163.4702,95325.0
2024-08-29 13:30:00,164.27,164.3,164.02,164.04,128164.0,163.4702,163.5001,163.2214,163.2413,128164.0
2024-08-29 13:40:00,164.02,164.14,162.43,162.5,935716.0,163.2214,163.3408,161.6392,161.7088,935716.0
2024-08-29 13:50:00,162.52,163.23,162.26,163.21,866564.0,161.7287,162.4353,161.47,162.4154,866564.0
2024-08-29 14:00:00,163.2,163.2,162.63,162.91,267279.0,162.4054,162.4054,161.8382,162.1168,267279.0
2024-08-29 14:10:00,162.92,162.92,162.58,162.6,150659.0,162.1268,162.1268,161.7884,161.8083,150659.0
2024-08-29 14:20:00,162.59,162.59,161.9,161.96,220818.0,161.7984,161.7984,161.1117,161.1714,220818.0
2024-08-29 14:30:00,161.95,161.96,161.12,161.2,439242.0,161.1615,161.1714,160.3355,160.4151,439242.0
2024-08-29 14:40:00,161.19,161.39,160.63,161.03,483124.0,160.4052,160.6042,159.8479,160.246,483124.0
2024-08-29 14:50:00,160.99,161.21,160.67,161.04,379626.0,160.2062,160.4251,159.8877,160.2559,379626.0
2024-08-29 15:00:00,161.02,161.07,160.45,160.52,424868.0,160.236,160.2858,159.6688,159.7385,424868.0
2024-08-29 15:10:00,160.51,160.83,160.25,160.54,373111.0,159.7285,160.047,159.4698,159.7584,373111.0
2024-08-29 15:20:00,160.53,161.46,160.52,161.28,314846.0,159.7484,160.6739,159.7385,160.4948,314846.0
2024-08-29 15:30:00,161.28,161.75,161.11,161.58,211846.0,160.4948,160.9625,160.3256,160.7933,211846.0
2024-08-29 15:40:00,161.59,161.92,161.46,161.64,241933.0,160.8033,161.1316,160.6739,160.853,241933.0
2024-08-29 15:50:00,161.63,161.99,161.38,161.82,1268553.0,160.8431,161.2013,160.5943,161.0321,1268553.0
2024-08-30 09:30:00,162.62,163.14,162.16,162.47,861187.0,161.8282,162.3457,161.3705,161.679,861187.0
2024-08-30 09:40:00,162.47,162.89,162.37,162.46,295718.0,161.679,162.0969,161.5795,161.669,295718.0
2024-08-30 09:50:00,162.46,163.21,162.34,163.1,335760.0,161.669,162.4154,161.5496,162.3059,335760.0
2024-08-30 10:00:00,163.1,163.17,162.53,162.56,263011.0,162.3059,162.3756,161.7387,161.7685,263011.0
2024-08-30 10:10:00,162.57,162.78,162.48,162.69,213321.0,161.7785,161.9875,161.6889,161.8979,213321.0
2024-08-30 10:20:00,162.71,162.73,162.38,162.61,110916.0,161.9178,161.9377,161.5894,161.8183,110916.0
2024-08-30 10:30:00,162.6,162.88,162.5,162.7,130426.0,161.8083,162.087,161.7088,161.9078,130426.0
2024-08-30 10:40:00,162.68,162.96,162.35,162.88,122768.0,161.8879,162.1666,161.5596,162.087,122768.0
2024-08-30 10:50:00,162.87,162.88,161.92,161.93,193740.0,162.077,162.087,161.1316,161.1416,193740.0
2024-08-30 11:00:00,161.9,162.22,161.76,161.99,207687.0,161.1117,161.4302,160.9724,161.2013,207687.0
2024-08-30 11:10:00,161.99,162.12,161.83,162.02,311497.0,161.2013,161.3307,161.0421,161.2312,311497.0
2024-08-30 11:20:00,162.01,162.24,161.85,162.14,146400.0,161.2212,161.4501,161.062,161.3506,146400.0
2024-08-30 11:30:00,162.14,162.2,161.69,162.16,242228.0,161.3506,161.4103,160.9028,161.3705,242228.0
2024-08-30 11:40:00,162.15,162.3,162.01,162.16,144335.0,161.3605,161.5098,161.2212,161.3705,144335.0
2024-08-30 11:50:00,162.15,162.52,162.13,162.44,118268.0,161.3605,161.7287,161.3406,161.6491,118268.0
2024-08-30 12:00:00,162.43,162.5,162.08,162.36,100425.0,161.6392,161.7088,161.2909,161.5695,100425.0
2024-08-30 12:10:00,162.35,162.4,162.16,162.25,115664.0,161.5596,161.6093,161.3705,161.46,115664.0
2024-08-30 12:20:00,162.23,162.39,162.04,162.1,68178.0,161.4401,161.5994,161.2511,161.3108,68178.0
2024-08-30 12:30:00,162.11,162.17,161.78,161.96,103065.0,161.3207,161.3804,160.9923,161.1714,103065.0
2024-08-30 12:40:00,161.95,162.05,161.9,162.02,236790.0,161.1615,161.261,161.1117,161.2312,236790.0
2024-08-30 12:50:00,162.02,162.41,162.01,162.4,77495.0,161.2312,161.6193,161.2212,161.6093,77495.0
2024-08-30 13:00:00,162.42,162.64,162.41,162.47,83803.0,161.6292,161.8481,161.6193,161.679,83803.0
2024-08-30 13:10:00,162.47,162.59,162.37,162.43,74443.0,161.679,161.7984,161.5795,161.6392,74443.0
2024-08-30 13:20:00,162.44,162.49,162.34,162.49,80619.0,161.6491,161.6989,161.5496,161.6989,80619.0
2024-08-30 13:30:00,162.48,162.6,162.33,162.34,159897.0,161.6889,161.8083,161.5396,161.5496,159897.0
2024-08-30 13:40:00,162.34,162.53,162.31,162.39,104717.0,161.5496,161.7387,161.5197,161.5994,104717.0
2024-08-30 13:50:00,162.4,162.51,162.25,162.29,113755.0,161.6093,161.7188,161.46,161.4998,113755.0
2024-08-30 14:00:00,162.31,162.4,162.19,162.31,126648.0,161.5197,161.6093,161.4003,161.5197,126648.0
2024-08-30 14:10:00,162.31,162.45,162.26,162.39,76740.0,161.5197,161.6591,161.47,161.5994,76740.0
2024-08-30 14:20:00,162.4,162.48,162.35,162.43,195203.0,161.6093,161.6889,161.5596,161.6392,195203.0
2024-08-30 14:30:00,162.43,162.49,162.31,162.45,171944.0,161.6392,161.6989,161.5197,161.6591,171944.0
2024-08-30 14:40:00,162.43,162.61,162.38,162.5,183838.0,161.6392,161.8183,161.5894,161.7088,183838.0
2024-08-30 14:50:00,162.49,162.63,162.44,162.45,161992.0,161.6989,161.8382,161.6491,161.6591,161992.0
2024-08-30 15:00:00,162.45,162.73,162.42,162.66,146072.0,161.6591,161.9377,161.6292,161.868,146072.0
2024-08-30 15:10:00,162.66,162.68,162.41,162.53,184736.0,161.868,161.8879,161.6193,161.7387,184736.0
2024-08-30 15:20:00,162.55,162.87,162.5,162.84,214364.0,161.7586,162.077,161.7088,162.0472,214364.0
2024-08-30 15:30:00,162.84,162.85,162.5,162.55,255059.0,162.0472,162.0571,161.7088,161.7586,255059.0
2024-08-30 15:40:00,162.54,162.71,162.39,162.7,317473.0,161.7486,161.9178,161.5994,161.9078,317473.0
2024-08-30 15:50:00,162.71,163.66,162.71,163.31,2790814.0,161.9178,162.8632,161.9178,162.5149,2790814.0
2024-09-03 09:30:00,161.6,161.85,159.67,160.38,1423938.0,160.8132,161.062,158.8926,159.5991,1423938.0
2024-09-03 09:40:00,160.36,161.14,160.1,161.12,790075.0,159.5792,160.3554,159.3205,160.3355,790075.0
2024-09-03 09:50:00,161.12,161.27,160.36,160.49,504395.0,160.3355,160.4848,159.5792,159.7086,504395.0
2024-09-03 10:00:00,160.51,160.58,159.98,160.27,404775.0,159.7285,159.7982,159.2011,159.4897,404775.0
2024-09-03 10:10:00,160.26,160.33,159.91,160.26,373553.0,159.4797,159.5494,159.1314,159.4797,373553.0
2024-09-03 10:20:00,160.25,160.57,160.16,160.28,244625.0,159.4698,159.7882,159.3802,159.4996,244625.0
2024-09-03 10:30:00,160.24,160.25,159.75,159.81,281225.0,159.4598,159.4698,158.9722,159.0319,281225.0
2024-09-03 10:40:00,159.8,159.88,159.12,159.13,405468.0,159.022,159.1016,158.3453,158.3552,405468.0
2024-09-03 10:50:00,159.13,159.29,158.76,158.97,421456.0,158.3552,158.5144,157.987,158.196,421456.0
2024-09-03 11:00:00,158.99,159.21,158.8,159.03,535722.0,158.2159,158.4348,158.0268,158.2557,535722.0
2024-09-03 11:10:00,159.03,159.19,158.91,159.08,328567.0,158.2557,158.4149,158.1363,158.3055,328567.0
2024-09-03 11:20:00,159.07,159.24,158.94,159.11,227038.0,158.2955,158.4647,158.1662,158.3353,227038.0
2024-09-03 11:30:00,159.12,159.4,158.97,159.28,185126.0,158.3453,158.6239,158.196,158.5045,185126.0
2024-09-03 11:40:00,159.27,159.27,158.98,159.21,160514.0,158.4945,158.4945,158.206,158.4348,160514.0
2024-09-03 11:50:00,159.21,159.28,158.93,158.96,151256.0,158.4348,158.5045,158.1562,158.1861,151256.0
2024-09-03 12:00:00,158.95,159.13,158.83,158.99,254104.0,158.1761,158.3552,158.0567,158.2159,254104.0
2024-09-03 12:10:00,158.98,159.37,158.86,159.16,153614.0,158.206,158.5941,158.0865,158.3851,153614.0
2024-09-03 12:20:00,159.15,159.26,158.72,158.79,190630.0,158.3751,158.4846,157.9472,158.0169,190630.0
2024-09-03 12:30:00,158.8,158.96,158.73,158.91,192291.0,158.0268,158.1861,157.9572,158.1363,192291.0
2024-09-03 12:40:00,158.91,159.03,158.68,159.02,138637.0,158.1363,158.2557,157.9074,158.2458,138637.0
2024-09-03 12:50:00,159.01,159.08,158.85,158.96,195913.0,158.2358,158.3055,158.0766,158.1861,195913.0
2024-09-03 13:00:00,158.97,159.21,158.81,159.11,174666.0,158.196,158.4348,158.0368,158.3353,174666.0
2024-09-03 13:10:00,159.11,159.12,158.79,158.91,150102.0,158.3353,158.3453,158.0169,158.1363,150102.0
2024-09-03 13:20:00,158.93,159.1,158.86,159.05,194455.0,158.1562,158.3254,158.0865,158.2756,194455.0
2024-09-03 13:30:00,159.05,159.14,158.69,158.79,195931.0,158.2756,158.3652,157.9174,158.0169,195931.0
2024-09-03 13:40:00,158.78,158.8,158.36,158.44,303371.0,158.0069,158.0268,157.589,157.6686,303371.0
2024-09-03 13:50:00,158.44,158.54,158.35,158.42,202032.0,157.6686,157.7681,157.579,157.6487,202032.0
2024-09-03 14:00:00,158.42,158.46,158.13,158.32,221207.0,157.6487,157.6885,157.3601,157.5492,221207.0
2024-09-03 14:10:00,158.32,158.34,157.62,157.64,494396.0,157.5492,157.5691,156.8526,156.8725,494396.0
2024-09-03 14:20:00,157.65,157.85,157.5,157.5,353906.0,156.8824,157.0815,156.7332,156.7332,353906.0
2024-09-03 14:30:00,157.5,157.88,157.5,157.58,329721.0,156.7332,157.1113,156.7332,156.8128,329721.0
2024-09-03 14:40:00,157.59,157.74,157.54,157.68,287195.0,156.8227,156.972,156.773,156.9123,287195.0
2024-09-03 14:50:00,157.68,157.79,157.47,157.59,266041.0,156.9123,157.0218,156.7033,156.8227,266041.0
2024-09-03 15:00:00,157.59,157.63,157.49,157.56,280998.0,156.8227,156.8625,156.7232,156.7929,280998.0
2024-09-03 15:10:00,157.56,157.7,157.26,157.31,352381.0,156.7929,156.9322,156.4943,156.5441,352381.0
2024-09-03 15:20:00,157.3,157.58,157.17,157.18,470413.0,156.5341,156.8128,156.4048,156.4147,470413.0
2024-09-03 15:30:00,157.19,157.28,156.78,156.8,598040.0,156.4247,156.5142,156.0167,156.0366,598040.0
2024-09-03 15:40:00,156.8,156.8,156.48,156.69,837493.0,156.0366,156.0366,155.7181,155.9271,837493.0
2024-09-03 15:50:00,156.69,157.39,156.61,157.39,1878381.0,155.9271,156.6237,155.8475,156.6237,1878381.0
2024-09-04 09:30:00,156.62,158.86,156.45,158.47,1221606.0,155.8574,158.0865,155.6883,157.6984,1221606.0
2024-09-04 09:40:00,158.5,159.0,158.32,158.49,444756.0,157.7283,158.2259,157.5492,157.7183,444756.0
2024-09-04 09:50:00,158.49,158.65,157.6,157.77,410951.0,157.7183,157.8776,156.8327,157.0018,410951.0
2024-09-04 10:00:00,157.77,158.05,156.99,157.82,587238.0,157.0018,157.2805,156.2256,157.0516,587238.0
2024-09-04 10:10:00,157.81,158.03,157.25,157.55,313802.0,157.0417,157.2606,156.4844,156.7829,313802.0
2024-09-04 10:20:00,157.56,157.87,157.36,157.86,289297.0,156.7929,157.1014,156.5938,157.0914,289297.0
2024-09-04 10:30:00,157.88,158.08,157.72,157.8,260502.0,157.1113,157.3103,156.9521,157.0317,260502.0
2024-09-04 10:40:00,157.79,157.94,157.52,157.61,241851.0,157.0218,157.171,156.7531,156.8426,241851.0
2024-09-04 10:50:00,157.61,158.21,157.56,158.19,257053.0,156.8426,157.4397,156.7929,157.4198,257053.0
2024-09-04 11:00:00,158.19,158.4,157.86,157.86,247950.0,157.4198,157.6288,157.0914,157.0914,247950.0
2024-09-04 11:10:00,157.86,158.0,157.33,157.56,178569.0,157.0914,157.2307,156.564,156.7929,178569.0
2024-09-04 11:20:00,157.57,157.6,157.08,157.12,221617.0,156.8028,156.8327,156.3152,156.355,221617.0
2024-09-04 11:30:00,157.12,157.19,156.95,157.0,279541.0,156.355,156.4247,156.1858,156.2356,279541.0
2024-09-04 11:40:00,156.99,157.31,156.88,157.23,211121.0,156.2256,156.5441,156.1162,156.4645,211121.0
2024-09-04 11:50:00,157.24,157.29,156.9,157.1,239848.0,156.4744,156.5242,156.1361,156.3351,239848.0
2024-09-04 12:00:00,157.12,157.13,156.79,157.05,169746.0,156.355,156.365,156.0266,156.2854,169746.0
2024-09-04 12:10:00,157.06,157.1,156.94,156.97,193534.0,156.2953,156.3351,156.1759,156.2057,193534.0
2024-09-04 12:20:00,156.97,157.24,156.96,157.14,190840.0,156.2057,156.4744,156.1958,156.3749,190840.0
2024-09-04 12:30:00,157.15,157.57,157.15,157.48,195025.0,156.3849,156.8028,156.3849,156.7133,195025.0
2024-09-04 12:40:00,157.49,157.53,157.2,157.34,107040.0,156.7232,156.763,156.4346,156.5739,107040.0
2024-09-04 12:50:00,157.36,157.47,157.16,157.23,121378.0,156.5938,156.7033,156.3948,156.4645,121378.0
2024-09-04 13:00:00,157.24,157.24,156.93,157.07,193209.0,156.4744,156.4744,156.1659,156.3053,193209.0
2024-09-04 13:10:00,157.08,157.1,156.79,156.89,236604.0,156.3152,156.3351,156.0266,156.1261,236604.0
2024-09-04 13:20:00,156.89,157.05,156.74,156.78,180162.0,156.1261,156.2854,155.9769,156.0167,180162.0
2024-09-04 13:30:00,156.78,156.96,156.74,156.87,138143.0,156.0167,156.1958,155.9769,156.1062,138143.0
2024-09-04 13:40:00,156.89,156.91,156.37,156.43,262220.0,156.1261,156.146,155.6087,155.6684,262220.0
2024-09-04 13:50:00,156.43,156.43,155.96,156.23,331584.0,155.6684,155.6684,155.2007,155.4693,331584.0
2024-09-04 14:00:00,156.23,156.62,156.14,156.5,191998.0,155.4693,155.8574,155.3798,155.738,191998.0
2024-09-04 14:10:00,156.51,156.88,156.51,156.54,119964.0,155.748,156.1162,155.748,155.7778,119964.0
2024-09-04 14:20:00,156.54,156.57,156.33,156.54,118299.0,155.7778,155.8077,155.5689,155.7778,118299.0
2024-09-04 14:30:00,156.54,156.69,156.18,156.34,133506.0,155.7778,155.9271,155.4196,155.5788,133506.0
2024-09-04 14:40:00,156.36,156.62,156.29,156.56,132263.0,155.5987,155.8574,155.5291,155.7977,132263.0
2024-09-04 14:50:00,156.56,156.65,156.32,156.44,258743.0,155.7977,155.8873,155.5589,155.6783,258743.0
2024-09-04 15:00:00,156.44,156.55,156.32,156.41,229362.0,155.6783,155.7878,155.5589,155.6485,229362.0
2024-09-04 15:10:00,156.39,156.65,156.26,156.59,214442.0,155.6286,155.8873,155.4992,155.8276,214442.0
2024-09-04 15:20:00,156.59,156.8,156.55,156.78,283610.0,155.8276,156.0366,155.7878,156.0167,283610.0
2024-09-04 15:30:00,156.77,156.95,156.68,156.7,323853.0,156.0067,156.1858,155.9172,155.9371,323853.0
2024-09-04 15:40:00,156.71,156.95,156.7,156.81,215575.0,155.947,156.1858,155.9371,156.0465,215575.0
2024-09-04 15:50:00,156.83,156.83,156.3,156.4,948736.0,156.0664,156.0664,155.539,155.6385,948736.0
2024-09-05 09:30:00,156.34,159.45,155.98,158.87,1304274.0,155.5788,158.6737,155.2206,158.0965,1304274.0
2024-09-05 09:40:00,158.85,159.12,157.72,157.81,518150.0,158.0766,158.3453,156.9521,157.0417,518150.0
2024-09-05 09:50:00,157.82,158.7,157.68,158.44,355029.0,157.0516,157.9273,156.9123,157.6686,355029.0
2024-09-05 10:00:00,158.39,158.79,158.07,158.14,424459.0,157.6188,158.0169,157.3004,157.37,424459.0
2024-09-05 10:10:00,158.15,158.26,157.78,158.24,185928.0,157.38,157.4895,157.0118,157.4696,185928.0
2024-09-05 10:20:00,158.25,159.12,158.23,158.68,343719.0,157.4795,158.3453,157.4596,157.9074,343719.0
2024-09-05 10:30:00,158.68,159.27,158.6,159.24,393723.0,157.9074,158.4945,157.8278,158.4647,393723.0
2024-09-05 10:40:00,159.23,159.23,158.02,158.18,291855.0,158.4547,158.4547,157.2506,157.4099,291855.0
2024-09-05 10:50:00,158.18,158.34,158.0,158.01,232291.0,157.4099,157.5691,157.2307,157.2407,232291.0
2024-09-05 11:00:00,158.02,158.07,157.53,157.99,226814.0,157.2506,157.3004,156.763,157.2208,226814.0
2024-09-05 11:10:00,157.99,158.08,157.53,157.63,194965.0,157.2208,157.3103,156.763,156.8625,194965.0
2024-09-05 11:20:00,157.64,157.71,157.07,157.17,227414.0,156.8725,156.9421,156.3053,156.4048,227414.0
2024-09-05 11:30:00,157.16,157.53,157.11,157.46,259693.0,156.3948,156.763,156.3451,156.6934,259693.0
2024-09-05 11:40:00,157.45,157.63,157.32,157.33,163089.0,156.6834,156.8625,156.554,156.564,163089.0
2024-09-05 11:50:00,157.33,157.45,156.77,156.84,155626.0,156.564,156.6834,156.0067,156.0764,155626.0
2024-09-05 12:00:00,156.84,157.21,156.77,156.99,229052.0,156.0764,156.4446,156.0067,156.2256,229052.0
2024-09-05 12:10:00,156.98,156.98,156.55,156.66,138462.0,156.2157,156.2157,155.7878,155.8973,138462.0
2024-09-05 12:20:00,156.65,156.9,156.63,156.83,168226.0,155.8873,156.1361,155.8674,156.0664,168226.0
2024-09-05 12:30:00,156.83,156.9,156.66,156.81,210592.0,156.0664,156.1361,155.8973,156.0465,210592.0
2024-09-05 12:40:00,156.81,157.07,156.67,156.78,144362.0,156.0465,156.3053,155.9072,156.0167,144362.0
2024-09-05 12:50:00,156.78,156.91,156.68,156.72,110719.0,156.0167,156.146,155.9172,155.957,110719.0
2024-09-05 13:00:00,156.72,156.81,156.51,156.6,111106.0,155.957,156.0465,155.748,155.8375,111106.0
2024-09-05 13:10:00,156.59,156.78,156.51,156.75,112726.0,155.8276,156.0167,155.748,155.9868,112726.0
2024-09-05 13:20:00,156.73,156.79,156.52,156.54,88094.0,155.9669,156.0266,155.7579,155.7778,88094.0
2024-09-05 13:30:00,156.53,157.0,156.52,156.85,117661.0,155.7679,156.2356,155.7579,156.0863,117661.0
2024-09-05 13:40:00,156.84,157.49,156.82,157.48,180407.0,156.0764,156.7232,156.0565,156.7133,180407.0
2024-09-05 13:50:00,157.47,157.6,157.41,157.59,147889.0,156.7033,156.8327,156.6436,156.8227,147889.0
2024-09-05 14:00:00,157.61,157.76,157.47,157.59,173289.0,156.8426,156.9919,156.7033,156.8227,173289.0
2024-09-05 14:10:00,157.59,157.64,157.35,157.39,132982.0,156.8227,156.8725,156.5839,156.6237,132982.0
2024-09-05 14:20:00,157.37,157.45,157.15,157.19,102806.0,156.6038,156.6834,156.3849,156.4247,102806.0
2024-09-05 14:30:00,157.19,157.41,157.11,157.28,130719.0,156.4247,156.6436,156.3451,156.5142,130719.0
2024-09-05 14:40:00,157.28,157.52,157.23,157.47,100480.0,156.5142,156.7531,156.4645,156.7033,100480.0
2024-09-05 14:50:00,157.47,157.73,157.22,157.25,126294.0,156.7033,156.962,156.4545,156.4844,126294.0
2024-09-05 15:00:00,157.26,157.34,157.11,157.18,156448.0,156.4943,156.5739,156.3451,156.4147,156448.0
2024-09-05 15:10:00,157.17,157.23,156.68,156.88,187378.0,156.4048,156.4645,155.9172,156.1162,187378.0
2024-09-05 15:20:00,156.89,157.04,156.82,157.0,165091.0,156.1261,156.2754,156.0565,156.2356,165091.0
2024-09-05 15:30:00,157.0,157.3,156.94,157.02,211929.0,156.2356,156.5341,156.1759,156.2555,211929.0
2024-09-05 15:40:00,157.02,157.02,156.56,156.8,300145.0,156.2555,156.2555,155.7977,156.0366,300145.0
2024-09-05 15:50:00,156.8,157.28,156.56,157.28,905317.0,156.0366,156.5142,155.7977,156.5142,905317.0
2024-09-06 09:30:00,157.3,157.83,155.71,155.84,1060455.0,156.5341,157.0616,154.9519,155.0812,1060455.0
2024-09-06 09:40:00,155.83,156.23,155.42,155.59,589110.0,155.0713,155.4693,154.6633,154.8325,589110.0
2024-09-06 09:50:00,155.6,155.64,154.72,154.86,896010.0,154.8424,154.8822,153.9667,154.106,896010.0
2024-09-06 10:00:00,154.84,155.17,154.55,154.77,634791.0,154.0861,154.4145,153.7975,154.0165,634791.0
2024-09-06 10:10:00,154.75,155.02,154.33,154.74,434202.0,153.9966,154.2652,153.5786,153.9866,434202.0
2024-09-06 10:20:00,154.75,154.75,153.78,153.78,465130.0,153.9966,153.9966,153.0313,153.0313,465130.0
2024-09-06 10:30:00,153.77,154.0,153.47,153.84,659763.0,153.0213,153.2502,152.7228,153.091,659763.0
2024-09-06 10:40:00,153.82,153.83,153.06,153.09,570019.0,153.0711,153.081,152.3148,152.3446,570019.0
2024-09-06 10:50:00,153.11,153.36,152.97,153.34,564473.0,152.3645,152.6133,152.2252,152.5934,564473.0
2024-09-06 11:00:00,153.34,154.0,153.07,153.25,419239.0,152.5934,153.2502,152.3247,152.5039,419239.0
2024-09-06 11:10:00,153.26,153.48,152.57,152.62,437084.0,152.5138,152.7327,151.8272,151.8769,437084.0
2024-09-06 11:20:00,152.64,152.93,152.39,152.45,495997.0,151.8968,152.1854,151.648,151.7078,495997.0
2024-09-06 11:30:00,152.46,152.78,152.33,152.42,368093.0,151.7177,152.0361,151.5883,151.6779,368093.0
2024-09-06 11:40:00,152.42,152.48,151.92,152.05,432625.0,151.6779,151.7376,151.1803,151.3097,432625.0
2024-09-06 11:50:00,152.05,152.39,151.9,152.01,386185.0,151.3097,151.648,151.1604,151.2699,386185.0
2024-09-06 12:00:00,152.02,152.1,151.82,151.9,320860.0,151.2798,151.3595,151.0808,151.1604,320860.0
2024-09-06 12:10:00,151.9,152.01,151.69,151.78,321733.0,151.1604,151.2699,150.9515,151.041,321733.0
2024-09-06 12:20:00,151.78,151.81,151.33,151.43,337729.0,151.041,151.0709,150.5932,150.6927,337729.0
2024-09-06 12:30:00,151.44,151.8,151.35,151.45,286306.0,150.7027,151.0609,150.6131,150.7126,286306.0
2024-09-06 12:40:00,151.45,151.77,151.34,151.49,340305.0,150.7126,151.0311,150.6032,150.7524,340305.0
2024-09-06 12:50:00,151.49,151.65,151.36,151.56,248180.0,150.7524,150.9116,150.6231,150.8221,248180.0
2024-09-06 13:00:00,151.56,151.86,151.54,151.8,278569.0,150.8221,151.1206,150.8022,151.0609,278569.0
2024-09-06 13:10:00,151.8,152.01,151.78,151.83,314771.0,151.0609,151.2699,151.041,151.0908,314771.0
2024-09-06 13:20:00,151.81,151.97,151.73,151.74,347503.0,151.0709,151.2301,150.9913,151.0012,347503.0
2024-09-06 13:30:00,151.73,151.75,151.56,151.65,253407.0,150.9913,151.0112,150.8221,150.9116,253407.0
2024-09-06 13:40:00,151.64,151.76,151.56,151.69,181273.0,150.9017,151.0211,150.8221,150.9515,181273.0
2024-09-06 13:50:00,151.69,151.75,151.58,151.63,292294.0,150.9515,151.0112,150.842,150.8917,292294.0
2024-09-06 14:00:00,151.64,151.7,151.5,151.59,482511.0,150.9017,150.9614,150.7624,150.8519,482511.0
2024-09-06 14:10:00,151.59,151.81,151.27,151.28,399551.0,150.8519,151.0709,150.5335,150.5434,399551.0
2024-09-06 14:20:00,151.28,151.66,151.28,151.64,366510.0,150.5434,150.9216,150.5434,150.9017,366510.0
2024-09-06 14:30:00,151.64,151.74,151.53,151.6,347969.0,150.9017,151.0012,150.7922,150.8619,347969.0
2024-09-06 14:40:00,151.6,152.03,151.49,151.95,454751.0,150.8619,151.2898,150.7524,151.2102,454751.0
2024-09-06 14:50:00,151.95,151.98,151.66,151.81,383058.0,151.2102,151.24,150.9216,151.0709,383058.0
2024-09-06 15:00:00,151.81,151.93,151.61,151.93,442747.0,151.0709,151.1903,150.8718,151.1903,442747.0
2024-09-06 15:10:00,151.92,151.98,151.67,151.67,431910.0,151.1803,151.24,150.9315,150.9315,431910.0
2024-09-06 15:20:00,151.69,151.91,151.44,151.68,607158.0,150.9515,151.1704,150.7027,150.9415,607158.0
2024-09-06 15:30:00,151.69,151.69,151.11,151.18,445547.0,150.9515,150.9515,150.3743,150.4439,445547.0
2024-09-06 15:40:00,151.17,151.56,151.08,151.47,745367.0,150.434,150.8221,150.3444,150.7325,745367.0
2024-09-06 15:50:00,151.48,151.61,150.58,150.85,2488015.0,150.7425,150.8718,149.8469,150.1155,2488015.0
2024-09-09 09:30:00,152.5,153.4,152.05,153.02,1242499.0,151.9616,152.8584,151.5132,152.4798,1242499.0
2024-09-09 09:40:00,153.02,153.11,152.66,152.87,544271.0,152.4798,152.5695,152.121,152.3303,544271.0
2024-09-09 09:50:00,152.88,153.38,152.53,152.59,448842.0,152.3403,152.8385,151.9915,152.0513,448842.0
2024-09-09 10:00:00,152.6,152.62,151.48,151.56,574193.0,152.0613,152.0812,150.9452,151.0249,574193.0
2024-09-09 10:10:00,151.54,152.03,150.88,151.07,747641.0,151.005,151.4933,150.3473,150.5367,747641.0
2024-09-09 10:20:00,151.07,151.07,150.37,150.46,553789.0,150.5367,150.5367,149.8391,149.9288,553789.0
2024-09-09 10:30:00,150.48,150.49,149.39,149.52,1124496.0,149.9487,149.9587,148.8626,148.9921,1124496.0
2024-09-09 10:40:00,149.51,149.72,149.06,149.32,590759.0,148.9822,149.1914,148.5338,148.7928,590759.0
2024-09-09 10:50:00,149.33,149.53,148.96,148.97,645786.0,148.8028,149.0021,148.4341,148.4441,645786.0
2024-09-09 11:00:00,148.97,149.18,148.41,148.64,611614.0,148.4441,148.6533,147.886,148.1152,611614.0
2024-09-09 11:10:00,148.63,148.73,148.07,148.21,569612.0,148.1053,148.2049,147.5472,147.6868,569612.0
2024-09-09 11:20:00,148.2,148.35,148.01,148.3,678981.0,147.6768,147.8263,147.4875,147.7764,678981.0
2024-09-09 11:30:00,148.31,148.83,148.12,148.53,669486.0,147.7864,148.3046,147.5971,148.0056,669486.0
2024-09-09 11:40:00,148.55,149.12,148.5,149.09,462849.0,148.0256,148.5935,147.9757,148.5636,462849.0
2024-09-09 11:50:00,149.09,149.3,148.61,149.3,417609.0,148.5636,148.7729,148.0853,148.7729,417609.0
2024-09-09 12:00:00,149.29,149.43,148.85,148.94,367667.0,148.7629,148.9024,148.3245,148.4142,367667.0
2024-09-09 12:10:00,148.96,149.11,148.61,149.07,373407.0,148.4341,148.5836,148.0853,148.5437,373407.0
2024-09-09 12:20:00,149.03,149.33,148.97,149.32,231132.0,148.5039,148.8028,148.4441,148.7928,231132.0
2024-09-09 12:30:00,149.32,149.8,149.3,149.59,383871.0,148.7928,149.2711,148.7729,149.0619,383871.0
2024-09-09 12:40:00,149.59,149.92,149.52,149.54,324722.0,149.0619,149.3907,148.9921,149.0121,324722.0
2024-09-09 12:50:00,149.51,149.66,149.44,149.55,367344.0,148.9822,149.1316,148.9124,149.022,367344.0
2024-09-09 13:00:00,149.55,149.62,149.4,149.5,370496.0,149.022,149.0918,148.8726,148.9722,370496.0
2024-09-09 13:10:00,149.52,149.58,149.4,149.51,220019.0,148.9921,149.0519,148.8726,148.9822,220019.0
2024-09-09 13:20:00,149.51,149.64,149.44,149.52,353902.0,148.9822,149.1117,148.9124,148.9921,353902.0
2024-09-09 13:30:00,149.51,149.57,149.27,149.38,749182.0,148.9822,149.042,148.743,148.8526,749182.0
2024-09-09 13:40:00,149.38,149.49,149.0,149.19,363386.0,148.8526,148.9622,148.474,148.6633,363386.0
2024-09-09 13:50:00,149.19,149.47,149.11,149.24,349790.0,148.6633,148.9423,148.5836,148.7131,349790.0
2024-09-09 14:00:00,149.24,149.29,148.99,149.05,403758.0,148.7131,148.7629,148.464,148.5238,403758.0
2024-09-09 14:10:00,149.05,149.07,148.63,148.65,451751.0,148.5238,148.5437,148.1053,148.1252,451751.0
2024-09-09 14:20:00,148.65,148.87,148.47,148.65,401737.0,148.1252,148.3444,147.9458,148.1252,401737.0
2024-09-09 14:30:00,148.65,148.85,148.22,148.23,467443.0,148.1252,148.3245,147.6967,147.7067,467443.0
2024-09-09 14:40:00,148.21,148.25,148.0,148.16,573087.0,147.6868,147.7266,147.4775,147.6369,573087.0
2024-09-09 14:50:00,148.17,148.3,148.1,148.17,435197.0,147.6469,147.7764,147.5771,147.6469,435197.0
2024-09-09 15:00:00,148.17,148.22,147.91,148.08,537147.0,147.6469,147.6967,147.3878,147.5572,537147.0
2024-09-09 15:10:00,148.08,148.1,147.83,147.85,406613.0,147.5572,147.5771,147.3081,147.328,406613.0
2024-09-09 15:20:00,147.85,147.86,147.6,147.67,643428.0,147.328,147.338,147.0789,147.1487,643428.0
2024-09-09 15:30:00,147.68,147.69,147.21,147.55,931060.0,147.1586,147.1686,146.6903,147.0291,931060.0
2024-09-09 15:40:00,147.58,148.4,147.41,148.37,854794.0,147.059,147.8761,146.8896,147.8462,854794.0
2024-09-09 15:50:00,148.38,148.81,147.99,148.73,1904715.0,147.8562,148.2846,147.4675,148.2049,1904715.0
2024-09-10 09:30:00,150.45,151.27,150.05,150.17,1773802.0,149.9188,150.7359,149.5203,149.6398,1773802.0
2024-09-10 09:40:00,150.16,150.27,149.66,149.82,662171.0,149.6299,149.7395,149.1316,149.2911,662171.0
2024-09-10 09:50:00,149.82,150.29,149.52,150.08,709130.0,149.2911,149.7594,148.9921,149.5502,709130.0
2024-09-10 10:00:00,150.09,150.29,149.79,150.14,677282.0,149.5601,149.7594,149.2612,149.6099,677282.0
2024-09-10 10:10:00,150.13,150.17,149.33,149.67,476972.0,149.6,149.6398,148.8028,149.1416,476972.0
2024-09-10 10:20:00,149.67,150.07,149.23,149.99,462615.0,149.1416,149.5402,148.7032,149.4605,462615.0
2024-09-10 10:30:00,150.0,150.01,149.3,149.41,431079.0,149.4704,149.4804,148.7729,148.8825,431079.0
2024-09-10 10:40:00,149.41,149.53,148.94,149.07,477829.0,148.8825,149.0021,148.4142,148.5437,477829.0
2024-09-10 10:50:00,149.07,149.2,148.82,149.14,390824.0,148.5437,148.6733,148.2946,148.6135,390824.0
2024-09-10 11:00:00,149.15,149.3,148.93,149.08,279872.0,148.6234,148.7729,148.4042,148.5537,279872.0
2024-09-10 11:10:00,149.08,149.5,148.89,149.37,339906.0,148.5537,148.9722,148.3644,148.8427,339906.0
2024-09-10 11:20:00,149.37,149.72,149.35,149.7,290697.0,148.8427,149.1914,148.8227,149.1715,290697.0
2024-09-10 11:30:00,149.71,149.85,149.42,149.44,246031.0,149.1815,149.321,148.8925,148.9124,246031.0
2024-09-10 11:40:00,149.43,149.56,149.09,149.12,264210.0,148.9024,149.032,148.5636,148.5935,264210.0
2024-09-10 11:50:00,149.13,149.15,148.52,148.54,372600.0,148.6035,148.6234,147.9957,148.0156,372600.0
2024-09-10 12:00:00,148.52,148.75,148.34,148.69,282546.0,147.9957,148.2248,147.8163,148.1651,282546.0
2024-09-10 12:10:00,148.69,148.94,148.63,148.78,243161.0,148.1651,148.4142,148.1053,148.2547,243161.0
2024-09-10 12:20:00,148.8,148.95,148.74,148.84,208478.0,148.2747,148.4241,148.2149,148.3145,208478.0
2024-09-10 12:30:00,148.84,149.03,148.79,148.91,211557.0,148.3145,148.5039,148.2647,148.3843,211557.0
2024-09-10 12:40:00,148.9,149.24,148.86,149.19,216768.0,148.3743,148.7131,148.3345,148.6633,216768.0
2024-09-10 12:50:00,149.19,149.45,149.16,149.28,191057.0,148.6633,148.9224,148.6334,148.753,191057.0
2024-09-10 13:00:00,149.28,149.5,149.17,149.3,240698.0,148.753,148.9722,148.6434,148.7729,240698.0
2024-09-10 13:10:00,149.31,149.7,149.27,149.56,235070.0,148.7829,149.1715,148.743,149.032,235070.0
2024-09-10 13:20:00,149.57,149.64,149.28,149.34,243839.0,149.042,149.1117,148.753,148.8128,243839.0
2024-09-10 13:30:00,149.35,149.58,149.25,149.42,185597.0,148.8227,149.0519,148.7231,148.8925,185597.0
2024-09-10 13:40:00,149.42,149.53,149.29,149.46,188411.0,148.8925,149.0021,148.7629,148.9323,188411.0
2024-09-10 13:50:00,149.45,149.55,149.41,149.52,154302.0,148.9224,149.022,148.8825,148.9921,154302.0
2024-09-10 14:00:00,149.53,150.12,149.53,150.01,353162.0,149.0021,149.59,149.0021,149.4804,353162.0
2024-09-10 14:10:00,150.01,150.16,149.97,150.11,236952.0,149.4804,149.6299,149.4405,149.58,236952.0
2024-09-10 14:20:00,150.11,150.2,149.91,150.17,230900.0,149.58,149.6697,149.3808,149.6398,230900.0
2024-09-10 14:30:00,150.16,150.34,150.12,150.33,171585.0,149.6299,149.8092,149.59,149.7993,171585.0
2024-09-10 14:40:00,150.34,150.43,150.24,150.41,227256.0,149.8092,149.8989,149.7096,149.879,227256.0
2024-09-10 14:50:00,150.42,150.42,150.08,150.1,217952.0,149.889,149.889,149.5502,149.5701,217952.0
2024-09-10 15:00:00,150.09,150.21,149.92,150.04,229838.0,149.5601,149.6797,149.3907,149.5103,229838.0
2024-09-10 15:10:00,150.04,150.23,149.98,150.03,308096.0,149.5103,149.6996,149.4505,149.5003,308096.0
2024-09-10 15:20:00,150.03,150.09,149.69,149.86,276833.0,149.5003,149.5601,149.1615,149.3309,276833.0
2024-09-10 15:30:00,149.86,150.02,149.52,149.53,371460.0,149.3309,149.4904,148.9921,149.0021,371460.0
2024-09-10 15:40:00,149.53,149.72,149.38,149.41,424410.0,149.0021,149.1914,148.8526,148.8825,424410.0
2024-09-10 15:50:00,149.4,149.53,148.61,148.65,2136024.0,148.8726,149.0021,148.0853,148.1252,2136024.0
2024-09-11 09:30:00,149.92,150.57,149.22,149.41,1213439.0,149.3907,150.0384,148.6932,148.8825,1213439.0
2024-09-11 09:40:00,149.4,149.68,149.05,149.44,504733.0,148.8726,149.1516,148.5238,148.9124,504733.0
2024-09-11 09:50:00,149.44,149.94,149.27,149.71,422744.0,148.9124,149.4106,148.743,149.1815,422744.0
2024-09-11 10:00:00,149.69,149.93,149.2,149.26,634025.0,149.1615,149.4007,148.6733,148.733,634025.0
2024-09-11 10:10:00,149.25,149.27,148.16,148.22,778696.0,148.7231,148.743,147.6369,147.6967,778696.0
2024-09-11 10:20:00,148.23,148.73,148.07,148.22,410742.0,147.7067,148.2049,147.5472,147.6967,410742.0
2024-09-11 10:30:00,148.21,148.21,147.82,147.93,577201.0,147.6868,147.6868,147.2981,147.4077,577201.0
2024-09-11 10:40:00,147.91,148.02,147.52,147.72,334593.0,147.3878,147.4974,146.9992,147.1985,334593.0
2024-09-11 10:50:00,147.71,147.98,147.52,147.94,273206.0,147.1885,147.4576,146.9992,147.4177,273206.0
2024-09-11 11:00:00,147.94,148.35,147.72,148.14,398059.0,147.4177,147.8263,147.1985,147.617,398059.0
2024-09-11 11:10:00,148.14,148.69,148.06,148.65,388749.0,147.617,148.1651,147.5373,148.1252,388749.0
2024-09-11 11:20:00,148.65,148.66,148.13,148.33,320027.0,148.1252,148.1352,147.607,147.8063,320027.0
2024-09-11 11:30:00,148.31,148.95,148.27,148.87,254281.0,147.7864,148.4241,147.7465,148.3444,254281.0
2024-09-11 11:40:00,148.87,149.3,148.8,149.02,336878.0,148.3444,148.7729,148.2747,148.4939,336878.0
2024-09-11 11:50:00,149.02,149.08,148.23,148.66,373515.0,148.4939,148.5537,147.7067,148.1352,373515.0
2024-09-11 12:00:00,148.65,149.23,148.55,149.05,362805.0,148.1252,148.7032,148.0256,148.5238,362805.0
2024-09-11 12:10:00,149.06,149.5,149.01,149.47,226108.0,148.5338,148.9722,148.4839,148.9423,226108.0
2024-09-11 12:20:00,149.5,149.56,149.1,149.44,322607.0,148.9722,149.032,148.5736,148.9124,322607.0
2024-09-11 12:30:00,149.45,149.69,149.43,149.64,327044.0,148.9224,149.1615,148.9024,149.1117,327044.0
2024-09-11 12:40:00,149.67,149.68,149.21,149.24,278504.0,149.1416,149.1516,148.6832,148.7131,278504.0
2024-09-11 12:50:00,149.25,149.62,149.21,149.59,191995.0,148.7231,149.0918,148.6832,149.0619,191995.0
2024-09-11 13:00:00,149.6,149.79,149.47,149.64,279041.0,149.0718,149.2612,148.9423,149.1117,279041.0
2024-09-11 13:10:00,149.65,149.8,149.65,149.75,252754.0,149.1217,149.2711,149.1217,149.2213,252754.0
2024-09-11 13:20:00,149.75,149.99,149.56,149.92,255039.0,149.2213,149.4605,149.032,149.3907,255039.0
2024-09-11 13:30:00,149.93,149.99,149.78,149.93,180141.0,149.4007,149.4605,149.2512,149.4007,180141.0
2024-09-11 13:40:00,149.93,150.76,149.88,150.64,643044.0,149.4007,150.2277,149.3509,150.1082,643044.0
2024-09-11 13:50:00,150.62,150.7,150.05,150.25,322170.0,150.0882,150.168,149.5203,149.7196,322170.0
2024-09-11 14:00:00,150.24,150.29,150.08,150.12,194060.0,149.7096,149.7594,149.5502,149.59,194060.0
2024-09-11 14:10:00,150.11,150.17,149.89,149.94,287750.0,149.58,149.6398,149.3608,149.4106,287750.0
2024-09-11 14:20:00,149.94,150.4,149.85,150.31,229668.0,149.4106,149.869,149.321,149.7793,229668.0
2024-09-11 14:30:00,150.31,150.39,149.88,150.01,304182.0,149.7793,149.8591,149.3509,149.4804,304182.0
2024-09-11 14:40:00,150.0,150.47,149.99,150.13,294985.0,149.4704,149.9388,149.4605,149.6,294985.0
2024-09-11 14:50:00,150.13,150.16,149.96,150.08,260148.0,149.6,149.6299,149.4306,149.5502,260148.0
2024-09-11 15:00:00,150.08,150.4,150.0,150.39,240102.0,149.5502,149.869,149.4704,149.8591,240102.0
2024-09-11 15:10:00,150.39,150.72,150.39,150.56,391819.0,149.8591,150.1879,149.8591,150.0285,391819.0
2024-09-11 15:20:00,150.57,150.91,150.54,150.67,379342.0,150.0384,150.3772,150.0085,150.1381,379342.0
2024-09-11 15:30:00,150.68,150.72,150.53,150.66,369844.0,150.148,150.1879,149.9986,150.1281,369844.0
2024-09-11 15:40:00,150.66,150.79,150.47,150.76,532878.0,150.1281,150.2576,149.9388,150.2277,532878.0
2024-09-11 15:50:00,150.74,151.5,150.64,151.17,1907067.0,150.2078,150.9651,150.1082,150.6363,1907067.0
2024-09-12 09:30:00,153.8,154.42,152.99,153.87,2237395.0,153.257,153.8748,152.4499,153.3268,2237395.0
2024-09-12 09:40:00,153.85,154.07,153.38,153.51,762216.0,153.3068,153.5261,152.8385,152.968,762216.0
2024-09-12 09:50:00,153.53,153.76,153.14,153.4,552779.0,152.988,153.2172,152.5993,152.8584,552779.0
2024-09-12 10:00:00,153.41,153.58,153.16,153.42,457265.0,152.8684,153.0378,152.6193,152.8784,457265.0
2024-09-12 10:10:00,153.42,153.77,153.25,153.44,514212.0,152.8784,153.2271,152.709,152.8983,514212.0
2024-09-12 10:20:00,153.45,153.53,152.82,153.42,712627.0,152.9083,152.988,152.2805,152.8784,712627.0
2024-09-12 10:30:00,153.41,153.65,152.65,153.05,517806.0,152.8684,153.1075,152.1111,152.5097,517806.0
2024-09-12 10:40:00,153.06,153.56,153.0,153.35,294969.0,152.5196,153.0179,152.4598,152.8086,294969.0
2024-09-12 10:50:00,153.34,153.82,153.29,153.47,296286.0,152.7986,153.2769,152.7488,152.9282,296286.0
2024-09-12 11:00:00,153.44,154.05,153.36,153.96,347141.0,152.8983,153.5061,152.8186,153.4165,347141.0
2024-09-12 11:10:00,153.96,154.13,153.52,153.61,423947.0,153.4165,153.5859,152.978,153.0677,423947.0
2024-09-12 11:20:00,153.62,153.82,153.45,153.65,306769.0,153.0777,153.2769,152.9083,153.1075,306769.0
2024-09-12 11:30:00,153.65,153.74,153.42,153.62,328352.0,153.1075,153.1972,152.8784,153.0777,328352.0
2024-09-12 11:40:00,153.62,153.75,153.26,153.5,399985.0,153.0777,153.2072,152.7189,152.9581,399985.0
2024-09-12 11:50:00,153.5,153.63,153.08,153.15,181267.0,152.9581,153.0876,152.5396,152.6093,181267.0
2024-09-12 12:00:00,153.15,153.15,152.9,153.12,244300.0,152.6093,152.6093,152.3602,152.5794,244300.0
2024-09-12 12:10:00,153.12,153.4,153.08,153.37,260013.0,152.5794,152.8584,152.5396,152.8285,260013.0
2024-09-12 12:20:00,153.39,153.53,153.3,153.49,216012.0,152.8485,152.988,152.7588,152.9481,216012.0
2024-09-12 12:30:00,153.5,153.59,153.41,153.48,189490.0,152.9581,153.0478,152.8684,152.9381,189490.0
2024-09-12 12:40:00,153.47,153.71,153.33,153.65,235176.0,152.9282,153.1673,152.7887,153.1075,235176.0
2024-09-12 12:50:00,153.65,154.16,153.64,154.11,318363.0,153.1075,153.6157,153.0976,153.5659,318363.0
2024-09-12 13:00:00,154.11,154.4,154.02,154.39,349931.0,153.5659,153.8549,153.4762,153.8449,349931.0
2024-09-12 13:10:00,154.39,154.41,154.28,154.33,270904.0,153.8449,153.8649,153.7353,153.7851,270904.0
2024-09-12 13:20:00,154.33,154.33,153.98,154.08,319367.0,153.7851,153.7851,153.4364,153.536,319367.0
2024-09-12 13:30:00,154.08,154.26,153.9,154.22,317554.0,153.536,153.7154,153.3567,153.6755,317554.0
2024-09-12 13:40:00,154.21,154.28,154.11,154.28,320950.0,153.6656,153.7353,153.5659,153.7353,320950.0
2024-09-12 13:50:00,154.28,154.46,154.17,154.4,294266.0,153.7353,153.9147,153.6257,153.8549,294266.0
2024-09-12 14:00:00,154.39,154.56,154.29,154.37,385392.0,153.8449,154.0143,153.7453,153.825,385392.0
2024-09-12 14:10:00,154.38,154.4,154.14,154.16,270678.0,153.835,153.8549,153.5958,153.6157,270678.0
2024-09-12 14:20:00,154.15,154.37,154.11,154.27,236685.0,153.6058,153.825,153.5659,153.7254,236685.0
2024-09-12 14:30:00,154.27,154.38,154.06,154.34,263702.0,153.7254,153.835,153.5161,153.7951,263702.0
2024-09-12 14:40:00,154.36,154.36,154.1,154.24,310755.0,153.815,153.815,153.556,153.6955,310755.0
2024-09-12 14:50:00,154.25,154.35,153.5,154.27,518188.0,153.7054,153.8051,152.9581,153.7254,518188.0
2024-09-12 15:00:00,154.26,154.33,154.07,154.25,296142.0,153.7154,153.7851,153.5261,153.7054,296142.0
2024-09-12 15:10:00,154.25,154.27,154.03,154.23,204252.0,153.7054,153.7254,153.4862,153.6855,204252.0
2024-09-12 15:20:00,154.22,154.25,154.01,154.13,347698.0,153.6755,153.7054,153.4663,153.5859,347698.0
2024-09-12 15:30:00,154.12,154.25,153.95,154.18,270276.0,153.5759,153.7054,153.4065,153.6357,270276.0
2024-09-12 15:40:00,154.18,154.42,154.12,154.29,646066.0,153.6357,153.8748,153.5759,153.7453,646066.0
2024-09-12 15:50:00,154.27,154.82,154.16,154.7,1591818.0,153.7254,154.2734,153.6157,154.1538,1591818.0
2024-09-13 09:30:00,155.43,156.07,155.21,155.99,1214443.0,154.8813,155.519,154.662,155.4393,1214443.0
2024-09-13 09:40:00,155.99,156.37,155.57,156.35,656193.0,155.4393,155.8179,155.0208,155.798,656193.0
2024-09-13 09:50:00,156.35,156.67,155.73,155.89,570129.0,155.798,156.1169,155.1802,155.3396,570129.0
2024-09-13 10:00:00,155.89,156.88,155.67,156.77,655163.0,155.3396,156.3261,155.1204,156.2165,655163.0
2024-09-13 10:10:00,156.75,157.37,156.6,157.33,816092.0,156.1966,156.8144,156.0471,156.7746,816092.0
2024-09-13 10:20:00,157.33,157.9,157.23,157.52,990815.0,156.7746,157.3425,156.6749,156.9639,990815.0
2024-09-13 10:30:00,157.52,158.12,157.15,157.91,866427.0,156.9639,157.5618,156.5952,157.3525,866427.0
2024-09-13 10:40:00,157.92,158.38,157.65,157.67,550566.0,157.3625,157.8208,157.0934,157.1134,550566.0
2024-09-13 10:50:00,157.67,157.76,157.38,157.57,544312.0,157.1134,157.203,156.8244,157.0137,544312.0
2024-09-13 11:00:00,157.57,157.64,157.16,157.18,364979.0,157.0137,157.0835,156.6052,156.6251,364979.0
2024-09-13 11:10:00,157.18,157.53,157.13,157.28,299366.0,156.6251,156.9738,156.5753,156.7247,299366.0
2024-09-13 11:20:00,157.28,157.51,156.96,157.08,281754.0,156.7247,156.9539,156.4059,156.5254,281754.0
2024-09-13 11:30:00,157.08,157.16,156.62,156.71,339516.0,156.5254,156.6052,156.0671,156.1567,339516.0
2024-09-13 11:40:00,156.71,157.06,156.71,157.05,246747.0,156.1567,156.5055,156.1567,156.4955,246747.0
2024-09-13 11:50:00,157.05,157.14,156.91,157.1,246193.0,156.4955,156.5852,156.356,156.5454,246193.0
2024-09-13 12:00:00,157.1,157.3,156.94,157.05,524642.0,156.5454,156.7447,156.3859,156.4955,524642.0
2024-09-13 12:10:00,157.06,157.27,156.76,156.88,285321.0,156.5055,156.7148,156.2066,156.3261,285321.0
2024-09-13 12:20:00,156.88,157.0,156.79,156.92,241013.0,156.3261,156.4457,156.2365,156.366,241013.0
2024-09-13 12:30:00,156.93,156.96,156.67,156.94,240517.0,156.376,156.4059,156.1169,156.3859,240517.0
2024-09-13 12:40:00,156.96,156.99,156.64,156.77,134390.0,156.4059,156.4358,156.087,156.2165,134390.0
2024-09-13 12:50:00,156.79,157.28,156.78,157.28,220900.0,156.2365,156.7247,156.2265,156.7247,220900.0
2024-09-13 13:00:00,157.25,157.32,156.95,157.19,244668.0,156.6948,156.7646,156.3959,156.635,244668.0
2024-09-13 13:10:00,157.18,157.25,157.08,157.14,207370.0,156.6251,156.6948,156.5254,156.5852,207370.0
2024-09-13 13:20:00,157.15,157.25,156.96,157.05,200807.0,156.5952,156.6948,156.4059,156.4955,200807.0
2024-09-13 13:30:00,157.05,157.25,156.95,157.25,145813.0,156.4955,156.6948,156.3959,156.6948,145813.0
2024-09-13 13:40:00,157.25,157.43,157.1,157.38,146708.0,156.6948,156.8742,156.5454,156.8244,146708.0
2024-09-13 13:50:00,157.37,157.53,157.34,157.4,237598.0,156.8144,156.9738,156.7845,156.8443,237598.0
2024-09-13 14:00:00,157.41,157.5,156.98,157.38,194993.0,156.8543,156.944,156.4258,156.8244,194993.0
2024-09-13 14:10:00,157.38,157.45,157.3,157.32,237234.0,156.8244,156.8941,156.7447,156.7646,237234.0
2024-09-13 14:20:00,157.31,157.35,157.05,157.32,295302.0,156.7546,156.7945,156.4955,156.7646,295302.0
2024-09-13 14:30:00,157.31,157.39,157.2,157.35,175251.0,156.7546,156.8343,156.645,156.7945,175251.0
2024-09-13 14:40:00,157.34,157.52,157.24,157.31,195959.0,156.7845,156.9639,156.6849,156.7546,195959.0
2024-09-13 14:50:00,157.3,157.37,157.24,157.35,165077.0,156.7447,156.8144,156.6849,156.7945,165077.0
2024-09-13 15:00:00,157.34,157.52,157.28,157.45,298503.0,156.7845,156.9639,156.7247,156.8941,298503.0
2024-09-13 15:10:00,157.45,157.69,157.41,157.62,318219.0,156.8941,157.1333,156.8543,157.0635,318219.0
2024-09-13 15:20:00,157.62,157.94,157.47,157.68,423463.0,157.0635,157.3824,156.9141,157.1233,423463.0
2024-09-13 15:30:00,157.69,157.76,157.49,157.63,397195.0,157.1333,157.203,156.934,157.0735,397195.0
2024-09-13 15:40:00,157.63,157.78,157.57,157.58,559722.0,157.0735,157.223,157.0137,157.0237,559722.0
2024-09-13 15:50:00,157.59,157.98,157.27,157.47,1033517.0,157.0336,157.4223,156.7148,156.9141,1033517.0
2024-09-16 09:30:00,157.24,157.78,156.6,156.73,1167980.0,156.6849,157.223,156.0471,156.1767,1167980.0
2024-09-16 09:40:00,156.74,157.57,156.74,157.49,619109.0,156.1866,157.0137,156.1866,156.934,619109.0
2024-09-16 09:50:00,157.47,158.05,157.45,157.9,411160.0,156.9141,157.492,156.8941,157.3425,411160.0
2024-09-16 10:00:00,157.9,158.25,157.51,157.57,403268.0,157.3425,157.6913,156.9539,157.0137,403268.0
2024-09-16 10:10:00,157.59,158.04,157.5,157.81,355612.0,157.0336,157.482,156.944,157.2529,355612.0
2024-09-16 10:20:00,157.82,158.05,157.57,157.74,267164.0,157.2628,157.492,157.0137,157.1831,267164.0
2024-09-16 10:30:00,157.75,157.76,157.09,157.6,404193.0,157.1931,157.203,156.5354,157.0436,404193.0
2024-09-16 10:40:00,157.6,158.01,157.59,157.94,346779.0,157.0436,157.4522,157.0336,157.3824,346779.0
2024-09-16 10:50:00,157.94,158.02,157.78,157.88,215578.0,157.3824,157.4621,157.223,157.3226,215578.0
2024-09-16 11:00:00,157.88,157.9,157.67,157.71,212097.0,157.3226,157.3425,157.1134,157.1532,212097.0
2024-09-16 11:10:00,157.72,158.18,157.72,158.17,221154.0,157.1632,157.6216,157.1632,157.6116,221154.0
2024-09-16 11:20:00,158.17,158.24,158.03,158.1,242439.0,157.6116,157.6813,157.4721,157.5418,242439.0
2024-09-16 11:30:00,158.1,158.18,157.77,157.78,165386.0,157.5418,157.6216,157.213,157.223,165386.0
2024-09-16 11:40:00,157.8,157.8,157.41,157.52,157201.0,157.2429,157.2429,156.8543,156.9639,157201.0
2024-09-16 11:50:00,157.53,157.77,157.48,157.7,155622.0,156.9738,157.213,156.924,157.1432,155622.0
2024-09-16 12:00:00,157.71,157.92,157.65,157.77,181568.0,157.1532,157.3625,157.0934,157.213,181568.0
2024-09-16 12:10:00,157.79,157.82,157.4,157.47,138580.0,157.2329,157.2628,156.8443,156.9141,138580.0
2024-09-16 12:20:00,157.46,157.88,157.42,157.88,249096.0,156.9041,157.3226,156.8642,157.3226,249096.0
2024-09-16 12:30:00,157.88,157.94,157.61,157.84,159048.0,157.3226,157.3824,157.0536,157.2828,159048.0
2024-09-16 12:40:00,157.84,157.9,157.71,157.79,107775.0,157.2828,157.3425,157.1532,157.2329,107775.0
2024-09-16 12:50:00,157.78,157.9,157.68,157.77,132437.0,157.223,157.3425,157.1233,157.213,132437.0
2024-09-16 13:00:00,157.78,157.81,157.64,157.69,198227.0,157.223,157.2529,157.0835,157.1333,198227.0
2024-09-16 13:10:00,157.69,157.75,157.56,157.65,130002.0,157.1333,157.1931,157.0037,157.0934,130002.0
2024-09-16 13:20:00,157.65,157.78,157.48,157.69,151258.0,157.0934,157.223,156.924,157.1333,151258.0
2024-09-16 13:30:00,157.69,157.83,157.65,157.79,109947.0,157.1333,157.2728,157.0934,157.2329,109947.0
2024-09-16 13:40:00,157.8,158.06,157.66,157.91,149944.0,157.2429,157.502,157.1034,157.3525,149944.0
2024-09-16 13:50:00,157.92,158.03,157.83,157.95,122131.0,157.3625,157.4721,157.2728,157.3924,122131.0
2024-09-16 14:00:00,157.96,158.09,157.88,158.0,135227.0,157.4023,157.5319,157.3226,157.4422,135227.0
2024-09-16 14:10:00,158.0,158.08,157.9,157.93,123728.0,157.4422,157.5219,157.3425,157.3724,123728.0
2024-09-16 14:20:00,157.92,158.03,157.87,157.94,148535.0,157.3625,157.4721,157.3126,157.3824,148535.0
2024-09-16 14:30:00,157.94,157.98,157.77,157.8,116714.0,157.3824,157.4223,157.213,157.2429,116714.0
2024-09-16 14:40:00,157.81,157.81,157.56,157.67,134651.0,157.2529,157.2529,157.0037,157.1134,134651.0
2024-09-16 14:50:00,157.67,157.82,157.52,157.8,155009.0,157.1134,157.2628,156.9639,157.2429,155009.0
2024-09-16 15:00:00,157.79,157.84,157.68,157.76,128521.0,157.2329,157.2828,157.1233,157.203,128521.0
2024-09-16 15:10:00,157.77,157.81,157.65,157.8,174460.0,157.213,157.2529,157.0934,157.2429,174460.0
2024-09-16 15:20:00,157.8,157.8,157.66,157.76,98239.0,157.2429,157.2429,157.1034,157.203,98239.0
2024-09-16 15:30:00,157.76,157.86,157.66,157.85,181278.0,157.203,157.3027,157.1034,157.2927,181278.0
2024-09-16 15:40:00,157.86,158.01,157.85,157.91,226823.0,157.3027,157.4522,157.2927,157.3525,226823.0
2024-09-16 15:50:00,157.9,158.17,157.75,158.06,1144530.0,157.3425,157.6116,157.1931,157.502,1144530.0
2024-09-17 09:30:00,159.02,159.46,158.5,158.86,1070816.0,158.4586,158.897,157.9404,158.2992,1070816.0
2024-09-17 09:40:00,158.86,159.88,158.86,159.39,738559.0,158.2992,159.3156,158.2992,158.8273,738559.0
2024-09-17 09:50:00,159.37,159.93,159.21,159.69,565711.0,158.8074,159.3654,158.6479,159.1262,565711.0
2024-09-17 10:00:00,159.72,159.77,159.46,159.7,289298.0,159.1561,159.2059,158.897,159.1362,289298.0
2024-09-17 10:10:00,159.71,159.99,159.61,159.77,472873.0,159.1462,159.4252,159.0465,159.2059,472873.0
2024-09-17 10:20:00,159.77,159.83,159.33,159.55,285580.0,159.2059,159.2657,158.7675,158.9867,285580.0
2024-09-17 10:30:00,159.55,159.91,159.37,159.9,298959.0,158.9867,159.3454,158.8074,159.3355,298959.0
2024-09-17 10:40:00,159.9,160.55,159.9,160.3,580350.0,159.3355,159.9832,159.3355,159.7341,580350.0
2024-09-17 10:50:00,160.29,160.31,159.69,159.76,283209.0,159.7241,159.744,159.1262,159.196,283209.0
2024-09-17 11:00:00,159.78,159.89,159.57,159.64,270712.0,159.2159,159.3255,159.0066,159.0764,270712.0
2024-09-17 11:10:00,159.64,159.73,159.46,159.64,199925.0,159.0764,159.1661,158.897,159.0764,199925.0
2024-09-17 11:20:00,159.62,159.63,159.26,159.26,174772.0,159.0565,159.0664,158.6977,158.6977,174772.0
2024-09-17 11:30:00,159.26,159.43,159.02,159.36,282288.0,158.6977,158.8671,158.4586,158.7974,282288.0
2024-09-17 11:40:00,159.37,159.63,159.35,159.47,173377.0,158.8074,159.0664,158.7874,158.907,173377.0
2024-09-17 11:50:00,159.47,159.76,159.47,159.75,183797.0,158.907,159.196,158.907,159.186,183797.0
2024-09-17 12:00:00,159.75,159.78,159.47,159.52,392431.0,159.186,159.2159,158.907,158.9568,392431.0
2024-09-17 12:10:00,159.53,159.54,159.11,159.11,406177.0,158.9668,158.9768,158.5483,158.5483,406177.0
2024-09-17 12:20:00,159.12,159.13,158.62,159.02,368806.0,158.5582,158.5682,158.06,158.4586,368806.0
2024-09-17 12:30:00,159.02,159.23,158.89,159.03,141721.0,158.4586,158.6678,158.329,158.4686,141721.0
2024-09-17 12:40:00,159.03,159.06,158.46,158.62,217961.0,158.4686,158.4984,157.9006,158.06,217961.0
2024-09-17 12:50:00,158.61,158.84,158.45,158.58,224113.0,158.05,158.2792,157.8906,158.0201,224113.0
2024-09-17 13:00:00,158.58,158.68,158.46,158.55,187134.0,158.0201,158.1198,157.9006,157.9902,187134.0
2024-09-17 13:10:00,158.55,158.68,158.38,158.65,188903.0,157.9902,158.1198,157.8208,158.0899,188903.0
2024-09-17 13:20:00,158.66,158.97,158.65,158.93,142560.0,158.0999,158.4088,158.0899,158.3689,142560.0
2024-09-17 13:30:00,158.93,159.06,158.82,158.87,133013.0,158.3689,158.4984,158.2593,158.3091,133013.0
2024-09-17 13:40:00,158.88,158.96,158.37,158.95,146556.0,158.3191,158.3988,157.8109,158.3888,146556.0
2024-09-17 13:50:00,158.94,159.22,158.92,159.17,143813.0,158.3789,158.6579,158.3589,158.6081,143813.0
2024-09-17 14:00:00,159.17,159.28,159.13,159.24,100131.0,158.6081,158.7177,158.5682,158.6778,100131.0
2024-09-17 14:10:00,159.25,159.27,159.06,159.14,135526.0,158.6878,158.7077,158.4984,158.5782,135526.0
2024-09-17 14:20:00,159.15,159.36,159.05,159.15,144948.0,158.5881,158.7974,158.4885,158.5881,144948.0
2024-09-17 14:30:00,159.15,159.15,158.98,159.04,125505.0,158.5881,158.5881,158.4187,158.4785,125505.0
2024-09-17 14:40:00,159.03,159.06,158.47,158.59,161006.0,158.4686,158.4984,157.9105,158.0301,161006.0
2024-09-17 14:50:00,158.59,158.72,158.48,158.64,139381.0,158.0301,158.1596,157.9205,158.0799,139381.0
2024-09-17 15:00:00,158.64,158.81,158.59,158.71,141043.0,158.0799,158.2493,158.0301,158.1497,141043.0
2024-09-17 15:10:00,158.71,158.9,158.65,158.78,147382.0,158.1497,158.339,158.0899,158.2194,147382.0
2024-09-17 15:20:00,158.78,158.84,158.55,158.84,178972.0,158.2194,158.2792,157.9902,158.2792,178972.0
2024-09-17 15:30:00,158.82,159.12,158.81,159.1,206301.0,158.2593,158.5582,158.2493,158.5383,206301.0
2024-09-17 15:40:00,159.11,159.15,158.9,159.0,261550.0,158.5483,158.5881,158.339,158.4387,261550.0
2024-09-17 15:50:00,159.0,159.36,158.91,159.32,1064394.0,158.4387,158.7974,158.349,158.7575,1064394.0
2024-09-18 09:30:00,159.81,160.22,159.1,159.69,951780.0,159.2458,159.6544,158.5383,159.1262,951780.0
2024-09-18 09:40:00,159.7,160.05,159.62,159.89,437729.0,159.1362,159.485,159.0565,159.3255,437729.0
2024-09-18 09:50:00,159.88,160.22,159.7,160.06,499471.0,159.3156,159.6544,159.1362,159.4949,499471.0
2024-09-18 10:00:00,160.07,160.17,159.64,159.66,491693.0,159.5049,159.6045,159.0764,159.0963,491693.0
2024-09-18 10:10:00,159.66,159.74,159.4,159.48,330450.0,159.0963,159.176,158.8372,158.917,330450.0
2024-09-18 10:20:00,159.45,159.59,159.28,159.49,213668.0,158.8871,159.0266,158.7177,158.9269,213668.0
2024-09-18 10:30:00,159.5,159.51,159.33,159.5,188329.0,158.9369,158.9469,158.7675,158.9369,188329.0
2024-09-18 10:40:00,159.5,159.73,159.44,159.55,391827.0,158.9369,159.1661,158.8771,158.9867,391827.0
2024-09-18 10:50:00,159.56,159.62,159.39,159.59,168132.0,158.9967,159.0565,158.8273,159.0266,168132.0
2024-09-18 11:00:00,159.59,159.73,159.33,159.34,175116.0,159.0266,159.1661,158.7675,158.7775,175116.0
2024-09-18 11:10:00,159.34,159.38,159.17,159.3,139637.0,158.7775,158.8173,158.6081,158.7376,139637.0
2024-09-18 11:20:00,159.29,159.29,158.99,159.24,182782.0,158.7276,158.7276,158.4287,158.6778,182782.0
2024-09-18 11:30:00,159.23,159.23,158.93,158.97,101701.0,158.6678,158.6678,158.3689,158.4088,101701.0
2024-09-18 11:40:00,158.97,159.03,158.59,158.67,167069.0,158.4088,158.4686,158.0301,158.1098,167069.0
2024-09-18 11:50:00,158.72,158.88,158.71,158.8,97128.0,158.1596,158.3191,158.1497,158.2394,97128.0
2024-09-18 12:00:00,158.79,159.08,158.74,159.05,106143.0,158.2294,158.5184,158.1796,158.4885,106143.0
2024-09-18 12:10:00,159.05,159.37,159.03,159.25,170316.0,158.4885,158.8074,158.4686,158.6878,170316.0
2024-09-18 12:20:00,159.25,159.54,159.24,159.36,144197.0,158.6878,158.9768,158.6778,158.7974,144197.0
2024-09-18 12:30:00,159.37,159.42,159.17,159.17,88540.0,158.8074,158.8572,158.6081,158.6081,88540.0
2024-09-18 12:40:00,159.17,159.22,159.07,159.15,82614.0,158.6081,158.6579,158.5084,158.5881,82614.0
2024-09-18 12:50:00,159.13,159.36,159.13,159.24,191815.0,158.5682,158.7974,158.5682,158.6778,191815.0
2024-09-18 13:00:00,159.25,159.31,159.12,159.24,153601.0,158.6878,158.7476,158.5582,158.6778,153601.0
2024-09-18 13:10:00,159.24,159.35,159.23,159.28,134623.0,158.6778,158.7874,158.6678,158.7177,134623.0
2024-09-18 13:20:00,159.28,159.48,159.15,159.43,97741.0,158.7177,158.917,158.5881,158.8671,97741.0
2024-09-18 13:30:00,159.43,159.65,159.24,159.31,201101.0,158.8671,159.0864,158.6778,158.7476,201101.0
2024-09-18 13:40:00,159.31,159.52,159.28,159.38,149946.0,158.7476,158.9568,158.7177,158.8173,149946.0
2024-09-18 13:50:00,159.37,159.51,159.3,159.45,177137.0,158.8074,158.9469,158.7376,158.8871,177137.0
2024-09-18 14:00:00,159.41,160.49,159.03,159.53,1062345.0,158.8472,159.9234,158.4686,158.9668,1062345.0
2024-09-18 14:10:00,159.54,159.93,158.88,159.84,448372.0,158.9768,159.3654,158.3191,159.2757,448372.0
2024-09-18 14:20:00,159.78,159.98,159.24,159.55,294782.0,159.2159,159.4152,158.6778,158.9867,294782.0
2024-09-18 14:30:00,159.55,159.91,159.17,159.49,515927.0,158.9867,159.3454,158.6081,158.9269,515927.0
2024-09-18 14:40:00,159.5,160.08,159.24,159.81,465454.0,158.9369,159.5148,158.6778,159.2458,465454.0
2024-09-18 14:50:00,159.8,160.08,159.42,159.47,326185.0,159.2358,159.5148,158.8572,158.907,326185.0
2024-09-18 15:00:00,159.43,159.67,159.07,159.34,578044.0,158.8671,159.1063,158.5084,158.7775,578044.0
2024-09-18 15:10:00,159.32,159.92,159.19,159.87,416242.0,158.7575,159.3554,158.628,159.3056,416242.0
2024-09-18 15:20:00,159.85,160.5,159.25,160.23,471966.0,159.2857,159.9334,158.6878,159.6643,471966.0
2024-09-18 15:30:00,160.24,160.43,159.49,159.84,464913.0,159.6743,159.8636,158.9269,159.2757,464913.0
2024-09-18 15:40:00,159.83,159.97,159.45,159.72,588192.0,159.2657,159.4052,158.8871,159.1561,588192.0
2024-09-18 15:50:00,159.72,160.01,159.5,159.79,1499869.0,159.1561,159.4451,158.9369,159.2259,1499869.0
2024-09-19 09:30:00,163.7,163.79,162.14,162.51,1892157.0,163.1221,163.2117,161.5676,161.9363,1892157.0
2024-09-19 09:40:00,162.52,162.9,161.93,161.93,676819.0,161.9462,162.3249,161.3583,161.3583,676819.0
2024-09-19 09:50:00,161.92,161.94,161.36,161.51,607814.0,161.3483,161.3683,160.7903,160.9398,607814.0
2024-09-19 10:00:00,161.55,162.15,161.34,162.09,520021.0,160.9797,161.5775,160.7704,161.5177,520021.0
2024-09-19 10:10:00,162.09,162.94,162.0,162.93,490245.0,161.5177,162.3647,161.4281,162.3548,490245.0
2024-09-19 10:20:00,162.93,163.29,162.67,163.01,500156.0,162.3548,162.7135,162.0957,162.4345,500156.0
2024-09-19 10:30:00,163.03,163.34,162.91,163.28,442867.0,162.4544,162.7633,162.3349,162.7035,442867.0
2024-09-19 10:40:00,163.26,163.35,162.67,162.77,499612.0,162.6836,162.7733,162.0957,162.1953,499612.0
2024-09-19 10:50:00,162.78,162.81,162.15,162.19,416676.0,162.2053,162.2352,161.5775,161.6174,416676.0
2024-09-19 11:00:00,162.19,162.86,162.14,162.53,397584.0,161.6174,162.285,161.5676,161.9562,397584.0
2024-09-19 11:10:00,162.53,162.95,162.49,162.83,303176.0,161.9562,162.3747,161.9163,162.2551,303176.0
2024-09-19 11:20:00,162.84,163.18,162.84,163.05,315112.0,162.2651,162.6039,162.2651,162.4744,315112.0
2024-09-19 11:30:00,163.05,163.11,162.83,163.03,194992.0,162.4744,162.5341,162.2551,162.4544,194992.0
2024-09-19 11:40:00,163.04,163.24,162.88,163.18,235968.0,162.4644,162.6637,162.305,162.6039,235968.0
2024-09-19 11:50:00,163.18,163.23,162.81,162.82,168798.0,162.6039,162.6537,162.2352,162.2452,168798.0
2024-09-19 12:00:00,162.81,163.05,162.76,162.96,226670.0,162.2352,162.4744,162.1854,162.3847,226670.0
2024-09-19 12:10:00,162.95,163.0,162.71,162.91,117418.0,162.3747,162.4245,162.1356,162.3349,117418.0
2024-09-19 12:20:00,162.91,163.0,162.77,162.97,198954.0,162.3349,162.4245,162.1953,162.3946,198954.0
2024-09-19 12:30:00,162.97,162.99,162.82,162.89,127938.0,162.3946,162.4146,162.2452,162.3149,127938.0
2024-09-19 12:40:00,162.89,162.93,162.63,162.67,199171.0,162.3149,162.3548,162.0558,162.0957,199171.0
2024-09-19 12:50:00,162.66,162.82,162.62,162.73,244691.0,162.0857,162.2452,162.0459,162.1555,244691.0
2024-09-19 13:00:00,162.75,162.96,162.73,162.86,178071.0,162.1754,162.3847,162.1555,162.285,178071.0
2024-09-19 13:10:00,162.86,163.01,162.73,162.97,136038.0,162.285,162.4345,162.1555,162.3946,136038.0
2024-09-19 13:20:00,162.97,163.02,162.84,162.92,108510.0,162.3946,162.4445,162.2651,162.3448,108510.0
2024-09-19 13:30:00,162.92,163.15,162.89,163.07,156757.0,162.3448,162.574,162.3149,162.4943,156757.0
2024-09-19 13:40:00,163.07,163.36,163.06,163.31,162500.0,162.4943,162.7833,162.4843,162.7334,162500.0
2024-09-19 13:50:00,163.29,163.36,163.09,163.13,169974.0,162.7135,162.7833,162.5142,162.5541,169974.0
2024-09-19 14:00:00,163.14,163.16,162.99,163.02,167687.0,162.564,162.584,162.4146,162.4445,167687.0
2024-09-19 14:10:00,163.02,163.03,162.65,162.76,204083.0,162.4445,162.4544,162.0758,162.1854,204083.0
2024-09-19 14:20:00,162.77,162.81,162.63,162.73,204249.0,162.1953,162.2352,162.0558,162.1555,204249.0
2024-09-19 14:30:00,162.72,162.84,162.6,162.83,159753.0,162.1455,162.2651,162.0259,162.2551,159753.0
2024-09-19 14:40:00,162.83,162.99,162.68,162.72,195755.0,162.2551,162.4146,162.1057,162.1455,195755.0
2024-09-19 14:50:00,162.72,162.96,162.68,162.94,156667.0,162.1455,162.3847,162.1057,162.3647,156667.0
2024-09-19 15:00:00,162.93,163.0,162.75,162.83,184648.0,162.3548,162.4245,162.1754,162.2551,184648.0
2024-09-19 15:10:00,162.83,162.95,162.7,162.76,198268.0,162.2551,162.3747,162.1256,162.1854,198268.0
2024-09-19 15:20:00,162.76,162.87,162.57,162.74,261798.0,162.1854,162.295,161.9961,162.1655,261798.0
2024-09-19 15:30:00,162.73,162.89,162.63,162.82,237693.0,162.1555,162.3149,162.0558,162.2452,237693.0
2024-09-19 15:40:00,162.83,162.93,162.63,162.71,352846.0,162.2551,162.3548,162.0558,162.1356,352846.0
2024-09-19 15:50:00,162.7,162.71,162.07,162.14,1625566.0,162.1256,162.1356,161.4978,161.5676,1625566.0
2024-09-20 09:30:00,163.53,163.66,162.7,162.8,4109001.0,162.9527,163.0822,162.1256,162.2252,4109001.0
2024-09-20 09:40:00,162.77,163.19,162.64,163.09,339398.0,162.1953,162.6139,162.0658,162.5142,339398.0
2024-09-20 09:50:00,163.1,163.32,162.81,162.88,394313.0,162.5242,162.7434,162.2352,162.305,394313.0
2024-09-20 10:00:00,162.88,163.2,162.65,162.83,260327.0,162.305,162.6238,162.0758,162.2551,260327.0
2024-09-20 10:10:00,162.84,162.91,162.42,162.59,338813.0,162.2651,162.3349,161.8466,162.016,338813.0
2024-09-20 10:20:00,162.58,162.76,162.34,162.62,243535.0,162.006,162.1854,161.7669,162.0459,243535.0
2024-09-20 10:30:00,162.63,162.93,162.43,162.88,270861.0,162.0558,162.3548,161.8565,162.305,270861.0
2024-09-20 10:40:00,162.88,162.89,162.45,162.54,141174.0,162.305,162.3149,161.8765,161.9662,141174.0
2024-09-20 10:50:00,162.52,162.62,162.19,162.22,239264.0,161.9462,162.0459,161.6174,161.6473,239264.0
2024-09-20 11:00:00,162.22,162.5,162.12,162.5,236271.0,161.6473,161.9263,161.5476,161.9263,236271.0
2024-09-20 11:10:00,162.49,162.57,162.06,162.25,197660.0,161.9163,161.9961,161.4879,161.6772,197660.0
2024-09-20 11:20:00,162.25,162.46,162.22,162.29,187724.0,161.6772,161.8864,161.6473,161.717,187724.0
2024-09-20 11:30:00,162.28,162.79,162.26,162.77,169416.0,161.7071,162.2153,161.6871,162.1953,169416.0
2024-09-20 11:40:00,162.77,162.85,162.58,162.61,116141.0,162.1953,162.2751,162.006,162.0359,116141.0
2024-09-20 11:50:00,162.61,162.76,162.47,162.68,116304.0,162.0359,162.1854,161.8964,162.1057,116304.0
2024-09-20 12:00:00,162.67,162.8,162.52,162.61,107915.0,162.0957,162.2252,161.9462,162.0359,107915.0
2024-09-20 12:10:00,162.61,162.77,162.56,162.72,106728.0,162.0359,162.1953,161.9861,162.1455,106728.0
2024-09-20 12:20:00,162.72,163.02,162.58,163.0,156397.0,162.1455,162.4445,162.006,162.4245,156397.0
2024-09-20 12:30:00,163.0,163.04,162.84,162.96,156146.0,162.4245,162.4644,162.2651,162.3847,156146.0
2024-09-20 12:40:00,162.96,163.13,162.9,163.12,120119.0,162.3847,162.5541,162.3249,162.5441,120119.0
2024-09-20 12:50:00,163.12,163.18,163.05,163.11,148523.0,162.5441,162.6039,162.4744,162.5341,148523.0
2024-09-20 13:00:00,163.11,163.23,163.04,163.05,145195.0,162.5341,162.6537,162.4644,162.4744,145195.0
2024-09-20 13:10:00,163.06,163.11,162.5,162.96,443972.0,162.4843,162.5341,161.9263,162.3847,443972.0
2024-09-20 13:20:00,162.96,163.0,162.77,162.99,156586.0,162.3847,162.4245,162.1953,162.4146,156586.0
2024-09-20 13:30:00,163.0,163.17,162.95,162.99,130788.0,162.4245,162.5939,162.3747,162.4146,130788.0
2024-09-20 13:40:00,162.99,163.0,162.76,162.83,92525.0,162.4146,162.4245,162.1854,162.2551,92525.0
2024-09-20 13:50:00,162.83,162.84,162.59,162.76,177004.0,162.2551,162.2651,162.016,162.1854,177004.0
2024-09-20 14:00:00,162.76,162.79,162.47,162.59,223640.0,162.1854,162.2153,161.8964,162.016,223640.0
2024-09-20 14:10:00,162.58,162.7,162.4,162.59,187500.0,162.006,162.1256,161.8267,162.016,187500.0
2024-09-20 14:20:00,162.59,162.61,162.47,162.57,175531.0,162.016,162.0359,161.8964,161.9961,175531.0
2024-09-20 14:30:00,162.56,162.69,162.48,162.62,194496.0,161.9861,162.1156,161.9064,162.0459,194496.0
2024-09-20 14:40:00,162.63,162.63,162.48,162.59,165230.0,162.0558,162.0558,161.9064,162.016,165230.0
2024-09-20 14:50:00,162.59,162.86,162.57,162.72,206903.0,162.016,162.285,161.9961,162.1455,206903.0
2024-09-20 15:00:00,162.72,162.81,162.57,162.71,179160.0,162.1455,162.2352,161.9961,162.1356,179160.0
2024-09-20 15:10:00,162.72,162.85,162.61,162.82,241732.0,162.1455,162.2751,162.0359,162.2452,241732.0
2024-09-20 15:20:00,162.81,162.99,162.62,162.83,261199.0,162.2352,162.4146,162.0459,162.2551,261199.0
2024-09-20 15:30:00,162.83,163.09,162.73,162.99,260079.0,162.2551,162.5142,162.1555,162.4146,260079.0
2024-09-20 15:40:00,162.98,163.03,162.83,162.95,472468.0,162.4046,162.4544,162.2551,162.3747,472468.0
2024-09-20 15:50:00,162.96,163.73,162.63,163.54,2852499.0,162.3847,163.152,162.0558,162.9626,2852499.0
2024-09-23 09:30:00,164.35,165.49,163.86,164.11,1202896.0,163.7698,164.9057,163.2815,163.5306,1202896.0
2024-09-23 09:40:00,164.15,164.67,163.72,164.67,538904.0,163.5705,164.0886,163.142,164.0886,538904.0
2024-09-23 09:50:00,164.67,164.67,164.1,164.22,308957.0,164.0886,164.0886,163.5207,163.6402,308957.0
2024-09-23 10:00:00,164.22,164.48,164.12,164.29,273176.0,163.6402,163.8993,163.5406,163.71,273176.0
2024-09-23 10:10:00,164.31,164.33,163.95,163.99,223930.0,163.7299,163.7498,163.3712,163.411,223930.0
2024-09-23 10:20:00,163.99,164.12,163.67,163.79,237096.0,163.411,163.5406,163.0922,163.2117,237096.0
2024-09-23 10:30:00,163.8,163.85,163.39,163.71,362463.0,163.2217,163.2715,162.8132,163.132,362463.0
2024-09-23 10:40:00,163.71,164.11,163.69,163.96,418647.0,163.132,163.5306,163.1121,163.3811,418647.0
2024-09-23 10:50:00,163.97,164.18,163.8,164.15,291304.0,163.3911,163.6004,163.2217,163.5705,291304.0
2024-09-23 11:00:00,164.13,164.19,163.93,164.06,319092.0,163.5505,163.6103,163.3513,163.4808,319092.0
2024-09-23 11:10:00,164.06,164.06,163.78,163.84,178738.0,163.4808,163.4808,163.2018,163.2616,178738.0
2024-09-23 11:20:00,163.84,164.16,163.82,164.13,123250.0,163.2616,163.5804,163.2416,163.5505,123250.0
2024-09-23 11:30:00,164.13,164.22,164.04,164.08,149198.0,163.5505,163.6402,163.4609,163.5007,149198.0
2024-09-23 11:40:00,164.08,164.08,163.69,163.7,163543.0,163.5007,163.5007,163.1121,163.1221,163543.0
2024-09-23 11:50:00,163.7,163.83,163.56,163.61,276180.0,163.1221,163.2516,162.9826,163.0324,276180.0
2024-09-23 12:00:00,163.6,163.6,163.13,163.15,285711.0,163.0224,163.0224,162.5541,162.574,285711.0
2024-09-23 12:10:00,163.15,163.16,162.7,162.89,506781.0,162.574,162.584,162.1256,162.3149,506781.0
2024-09-23 12:20:00,162.89,163.06,162.83,162.88,232778.0,162.3149,162.4843,162.2551,162.305,232778.0
2024-09-23 12:30:00,162.89,162.98,162.72,162.77,165784.0,162.3149,162.4046,162.1455,162.1953,165784.0
2024-09-23 12:40:00,162.8,163.0,162.73,162.86,190959.0,162.2252,162.4245,162.1555,162.285,190959.0
2024-09-23 12:50:00,162.86,162.87,162.64,162.65,247656.0,162.285,162.295,162.0658,162.0758,247656.0
2024-09-23 13:00:00,162.67,162.67,162.4,162.49,284759.0,162.0957,162.0957,161.8267,161.9163,284759.0
2024-09-23 13:10:00,162.5,162.53,162.25,162.39,213474.0,161.9263,161.9562,161.6772,161.8167,213474.0
2024-09-23 13:20:00,162.37,162.51,162.19,162.3,222485.0,161.7968,161.9363,161.6174,161.727,222485.0
2024-09-23 13:30:00,162.3,162.6,162.29,162.49,187328.0,161.727,162.0259,161.717,161.9163,187328.0
2024-09-23 13:40:00,162.49,162.7,162.46,162.62,153968.0,161.9163,162.1256,161.8864,162.0459,153968.0
2024-09-23 13:50:00,162.63,162.94,162.62,162.83,174741.0,162.0558,162.3647,162.0459,162.2551,174741.0
2024-09-23 14:00:00,162.82,162.96,162.82,162.87,120018.0,162.2452,162.3847,162.2452,162.295,120018.0
2024-09-23 14:10:00,162.88,162.89,162.6,162.6,124051.0,162.305,162.3149,162.0259,162.0259,124051.0
2024-09-23 14:20:00,162.61,162.78,162.53,162.59,100165.0,162.0359,162.2053,161.9562,162.016,100165.0
2024-09-23 14:30:00,162.59,162.64,162.53,162.55,107033.0,162.016,162.0658,161.9562,161.9761,107033.0
2024-09-23 14:40:00,162.55,162.7,162.52,162.69,276384.0,161.9761,162.1256,161.9462,162.1156,276384.0
2024-09-23 14:50:00,162.7,162.76,162.66,162.72,103890.0,162.1256,162.1854,162.0857,162.1455,103890.0
2024-09-23 15:00:00,162.72,162.83,162.63,162.66,129691.0,162.1455,162.2551,162.0558,162.0857,129691.0
2024-09-23 15:10:00,162.66,162.76,162.54,162.74,197579.0,162.0857,162.1854,161.9662,162.1655,197579.0
2024-09-23 15:20:00,162.75,162.76,162.48,162.52,160672.0,162.1754,162.1854,161.9064,161.9462,160672.0
2024-09-23 15:30:00,162.52,162.52,162.24,162.42,295651.0,161.9462,161.9462,161.6672,161.8466,295651.0
2024-09-23 15:40:00,162.42,162.44,162.26,162.34,245840.0,161.8466,161.8665,161.6871,161.7669,245840.0
2024-09-23 15:50:00,162.33,162.34,161.67,161.83,1285997.0,161.7569,161.7669,161.0992,161.2587,1285997.0
2024-09-24 09:30:00,163.03,163.09,161.9,162.31,892379.0,162.4544,162.5142,161.3284,161.737,892379.0
2024-09-24 09:40:00,162.32,162.34,161.79,161.89,366022.0,161.7469,161.7669,161.2188,161.3185,366022.0
2024-09-24 09:50:00,161.87,162.18,161.32,161.37,507258.0,161.2985,161.6074,160.7505,160.8003,507258.0
2024-09-24 10:00:00,161.35,161.4,160.69,161.26,553369.0,160.7804,160.8302,160.1227,160.6907,553369.0
2024-09-24 10:10:00,161.24,161.75,161.17,161.46,409039.0,160.6708,161.179,160.601,160.89,409039.0
2024-09-24 10:20:00,161.45,161.6,161.32,161.47,407532.0,160.88,161.0295,160.7505,160.8999,407532.0
2024-09-24 10:30:00,161.48,161.59,161.35,161.44,395007.0,160.9099,161.0195,160.7804,160.87,395007.0
2024-09-24 10:40:00,161.44,161.85,161.28,161.84,318550.0,160.87,161.2786,160.7106,161.2686,318550.0
2024-09-24 10:50:00,161.85,162.71,161.84,162.66,508382.0,161.2786,162.1356,161.2686,162.0857,508382.0
2024-09-24 11:00:00,162.67,162.82,162.59,162.65,282698.0,162.0957,162.2452,162.016,162.0758,282698.0
2024-09-24 11:10:00,162.65,162.74,162.28,162.45,253105.0,162.0758,162.1655,161.7071,161.8765,253105.0
2024-09-24 11:20:00,162.48,162.55,162.35,162.44,142052.0,161.9064,161.9761,161.7768,161.8665,142052.0
2024-09-24 11:30:00,162.44,162.56,162.33,162.5,121176.0,161.8665,161.9861,161.7569,161.9263,121176.0
2024-09-24 11:40:00,162.5,162.74,162.44,162.63,159954.0,161.9263,162.1655,161.8665,162.0558,159954.0
2024-09-24 11:50:00,162.64,162.96,162.6,162.95,217989.0,162.0658,162.3847,162.0259,162.3747,217989.0
2024-09-24 12:00:00,162.95,163.19,162.92,163.0,210752.0,162.3747,162.6139,162.3448,162.4245,210752.0
2024-09-24 12:10:00,163.0,163.22,162.92,163.1,143766.0,162.4245,162.6438,162.3448,162.5242,143766.0
2024-09-24 12:20:00,163.11,163.17,162.9,163.0,106064.0,162.5341,162.5939,162.3249,162.4245,106064.0
2024-09-24 12:30:00,162.99,163.08,162.94,162.99,99483.0,162.4146,162.5043,162.3647,162.4146,99483.0
2024-09-24 12:40:00,163.0,163.04,162.88,162.93,103456.0,162.4245,162.4644,162.305,162.3548,103456.0
2024-09-24 12:50:00,162.93,162.93,162.52,162.53,111099.0,162.3548,162.3548,161.9462,161.9562,111099.0
2024-09-24 13:00:00,162.53,162.6,162.34,162.34,171415.0,161.9562,162.0259,161.7669,161.7669,171415.0
2024-09-24 13:10:00,162.34,162.51,162.26,162.51,165086.0,161.7669,161.9363,161.6871,161.9363,165086.0
2024-09-24 13:20:00,162.5,162.51,162.28,162.28,108462.0,161.9263,161.9363,161.7071,161.7071,108462.0
2024-09-24 13:30:00,162.28,162.42,162.27,162.33,88325.0,161.7071,161.8466,161.6971,161.7569,88325.0
2024-09-24 13:40:00,162.33,162.36,162.07,162.14,147646.0,161.7569,161.7868,161.4978,161.5676,147646.0
2024-09-24 13:50:00,162.13,162.23,162.06,162.07,128011.0,161.5576,161.6573,161.4879,161.4978,128011.0
2024-09-24 14:00:00,162.07,162.18,162.02,162.12,80973.0,161.4978,161.6074,161.448,161.5476,80973.0
2024-09-24 14:10:00,162.11,162.2,161.95,162.15,179721.0,161.5377,161.6274,161.3782,161.5775,179721.0
2024-09-24 14:20:00,162.15,162.16,162.02,162.14,114790.0,161.5775,161.5875,161.448,161.5676,114790.0
2024-09-24 14:30:00,162.14,162.39,161.92,162.39,237090.0,161.5676,161.8167,161.3483,161.8167,237090.0
2024-09-24 14:40:00,162.39,162.39,162.27,162.31,136441.0,161.8167,161.8167,161.6971,161.737,136441.0
2024-09-24 14:50:00,162.31,162.46,162.28,162.34,166324.0,161.737,161.8864,161.7071,161.7669,166324.0
2024-09-24 15:00:00,162.33,162.46,162.29,162.45,171234.0,161.7569,161.8864,161.717,161.8765,171234.0
2024-09-24 15:10:00,162.45,162.8,162.35,162.77,192772.0,161.8765,162.2252,161.7768,162.1953,192772.0
2024-09-24 15:20:00,162.77,162.79,162.55,162.6,235040.0,162.1953,162.2153,161.9761,162.0259,235040.0
2024-09-24 15:30:00,162.59,162.71,162.49,162.67,153776.0,162.016,162.1356,161.9163,162.0957,153776.0
2024-09-24 15:40:00,162.68,162.68,162.49,162.52,234845.0,162.1057,162.1057,161.9163,161.9462,234845.0
2024-09-24 15:50:00,162.51,162.51,162.05,162.32,1599810.0,161.9363,161.9363,161.4779,161.7469,1599810.0
2024-09-25 09:30:00,161.47,162.29,161.4,161.81,896012.0,160.8999,161.717,160.8302,161.2387,896012.0
2024-09-25 09:40:00,161.8,162.19,161.71,162.16,439610.0,161.2288,161.6174,161.1391,161.5875,439610.0
2024-09-25 09:50:00,162.16,162.47,161.99,162.46,246301.0,161.5875,161.8964,161.4181,161.8864,246301.0
2024-09-25 10:00:00,162.47,162.69,162.33,162.65,297787.0,161.8964,162.1156,161.7569,162.0758,297787.0
2024-09-25 10:10:00,162.65,162.78,162.49,162.76,487452.0,162.0758,162.2053,161.9163,162.1854,487452.0
2024-09-25 10:20:00,162.76,162.81,162.4,162.42,292997.0,162.1854,162.2352,161.8267,161.8466,292997.0
2024-09-25 10:30:00,162.4,162.73,162.29,162.55,233655.0,161.8267,162.1555,161.717,161.9761,233655.0
2024-09-25 10:40:00,162.55,162.6,162.4,162.47,388739.0,161.9761,162.0259,161.8267,161.8964,388739.0
2024-09-25 10:50:00,162.46,162.52,162.32,162.43,142158.0,161.8864,161.9462,161.7469,161.8565,142158.0
2024-09-25 11:00:00,162.42,162.65,162.38,162.61,321942.0,161.8466,162.0758,161.8067,162.0359,321942.0
2024-09-25 11:10:00,162.59,162.61,162.41,162.55,270530.0,162.016,162.0359,161.8366,161.9761,270530.0
2024-09-25 11:20:00,162.54,162.55,162.41,162.45,159372.0,161.9662,161.9761,161.8366,161.8765,159372.0
2024-09-25 11:30:00,162.45,162.56,162.42,162.47,351795.0,161.8765,161.9861,161.8466,161.8964,351795.0
2024-09-25 11:40:00,162.49,162.5,162.13,162.2,192576.0,161.9163,161.9263,161.5576,161.6274,192576.0
2024-09-25 11:50:00,162.2,162.2,161.7,161.89,374234.0,161.6274,161.6274,161.1291,161.3185,374234.0
2024-09-25 12:00:00,161.87,161.93,161.52,161.68,286008.0,161.2985,161.3583,160.9498,161.1092,286008.0
2024-09-25 12:10:00,161.69,161.78,161.56,161.7,255601.0,161.1192,161.2088,160.9896,161.1291,255601.0
2024-09-25 12:20:00,161.7,161.76,161.65,161.75,185948.0,161.1291,161.1889,161.0793,161.179,185948.0
2024-09-25 12:30:00,161.74,161.79,161.58,161.58,158507.0,161.169,161.2188,161.0096,161.0096,158507.0
2024-09-25 12:40:00,161.6,161.65,161.34,161.45,348247.0,161.0295,161.0793,160.7704,160.88,348247.0
2024-09-25 12:50:00,161.44,161.6,161.42,161.57,330703.0,160.87,161.0295,160.8501,160.9996,330703.0
2024-09-25 13:00:00,161.58,161.95,161.34,161.92,329837.0,161.0096,161.3782,160.7704,161.3483,329837.0
2024-09-25 13:10:00,161.91,161.91,161.75,161.84,131439.0,161.3384,161.3384,161.179,161.2686,131439.0
2024-09-25 13:20:00,161.82,162.06,161.8,161.99,141083.0,161.2487,161.4879,161.2288,161.4181,141083.0
2024-09-25 13:30:00,161.97,162.05,161.83,161.89,166588.0,161.3982,161.4779,161.2587,161.3185,166588.0
2024-09-25 13:40:00,161.88,161.97,161.81,161.92,131350.0,161.3085,161.3982,161.2387,161.3483,131350.0
2024-09-25 13:50:00,161.92,162.24,161.88,162.16,381913.0,161.3483,161.6672,161.3085,161.5875,381913.0
2024-09-25 14:00:00,162.16,162.2,161.89,161.92,179853.0,161.5875,161.6274,161.3185,161.3483,179853.0
2024-09-25 14:10:00,161.93,161.94,161.72,161.82,153072.0,161.3583,161.3683,161.1491,161.2487,153072.0
2024-09-25 14:20:00,161.83,161.88,161.73,161.79,127676.0,161.2587,161.3085,161.159,161.2188,127676.0
2024-09-25 14:30:00,161.8,161.81,161.57,161.62,207956.0,161.2288,161.2387,160.9996,161.0494,207956.0
2024-09-25 14:40:00,161.64,161.88,161.53,161.86,147207.0,161.0693,161.3085,160.9597,161.2886,147207.0
2024-09-25 14:50:00,161.88,161.93,161.68,161.78,92626.0,161.3085,161.3583,161.1092,161.2088,92626.0
2024-09-25 15:00:00,161.78,161.85,161.65,161.68,128048.0,161.2088,161.2786,161.0793,161.1092,128048.0
2024-09-25 15:10:00,161.68,161.71,161.52,161.59,152028.0,161.1092,161.1391,160.9498,161.0195,152028.0
2024-09-25 15:20:00,161.59,161.63,161.54,161.58,208568.0,161.0195,161.0594,160.9697,161.0096,208568.0
2024-09-25 15:30:00,161.57,161.61,161.37,161.44,509685.0,160.9996,161.0394,160.8003,160.87,509685.0
2024-09-25 15:40:00,161.44,161.54,161.37,161.44,305593.0,160.87,160.9697,160.8003,160.87,305593.0
2024-09-25 15:50:00,161.46,161.73,161.3,161.5,806351.0,160.89,161.159,160.7305,160.9298,806351.0
2024-09-26 09:30:00,163.64,164.08,163.06,163.21,1248858.0,163.0623,163.5007,162.4843,162.6338,1248858.0
2024-09-26 09:40:00,163.22,163.78,163.04,163.52,601003.0,162.6438,163.2018,162.4644,162.9427,601003.0
2024-09-26 09:50:00,163.52,163.74,163.4,163.65,485687.0,162.9427,163.1619,162.8231,163.0722,485687.0
2024-09-26 10:00:00,163.63,163.65,163.1,163.39,285714.0,163.0523,163.0722,162.5242,162.8132,285714.0
2024-09-26 10:10:00,163.4,163.45,163.24,163.27,370488.0,162.8231,162.8729,162.6637,162.6936,370488.0
2024-09-26 10:20:00,163.27,163.51,163.19,163.24,335025.0,162.6936,162.9327,162.6139,162.6637,335025.0
2024-09-26 10:30:00,163.25,163.36,163.01,163.34,391969.0,162.6737,162.7833,162.4345,162.7633,391969.0
2024-09-26 10:40:00,163.36,163.36,162.87,162.98,245957.0,162.7833,162.7833,162.295,162.4046,245957.0
2024-09-26 10:50:00,163.0,163.07,162.67,162.73,420209.0,162.4245,162.4943,162.0957,162.1555,420209.0
2024-09-26 11:00:00,162.73,162.94,162.55,162.83,283047.0,162.1555,162.3647,161.9761,162.2551,283047.0
2024-09-26 11:10:00,162.84,162.95,162.41,162.41,209741.0,162.2651,162.3747,161.8366,161.8366,209741.0
2024-09-26 11:20:00,162.4,162.79,162.34,162.77,262534.0,161.8267,162.2153,161.7669,162.1953,262534.0
2024-09-26 11:30:00,162.75,163.06,162.65,162.99,221708.0,162.1754,162.4843,162.0758,162.4146,221708.0
2024-09-26 11:40:00,163.01,163.13,162.86,163.05,208941.0,162.4345,162.5541,162.285,162.4744,208941.0
2024-09-26 11:50:00,163.05,163.26,163.05,163.21,180897.0,162.4744,162.6836,162.4744,162.6338,180897.0
2024-09-26 12:00:00,163.2,163.21,162.96,163.16,144560.0,162.6238,162.6338,162.3847,162.584,144560.0
2024-09-26 12:10:00,163.14,163.21,162.92,162.94,129082.0,162.564,162.6338,162.3448,162.3647,129082.0
2024-09-26 12:20:00,162.94,163.14,162.9,162.91,129052.0,162.3647,162.564,162.3249,162.3349,129052.0
2024-09-26 12:30:00,162.91,163.06,162.88,162.96,65612.0,162.3349,162.4843,162.305,162.3847,65612.0
2024-09-26 12:40:00,162.96,162.96,162.7,162.83,105556.0,162.3847,162.3847,162.1256,162.2551,105556.0
2024-09-26 12:50:00,162.83,162.92,162.67,162.72,102252.0,162.2551,162.3448,162.0957,162.1455,102252.0
2024-09-26 13:00:00,162.71,162.75,162.55,162.56,121195.0,162.1356,162.1754,161.9761,161.9861,121195.0
2024-09-26 13:10:00,162.57,162.75,162.38,162.44,187881.0,161.9961,162.1754,161.8067,161.8665,187881.0
2024-09-26 13:20:00,162.42,162.54,162.28,162.38,205547.0,161.8466,161.9662,161.7071,161.8067,205547.0
2024-09-26 13:30:00,162.39,162.52,162.36,162.49,133530.0,161.8167,161.9462,161.7868,161.9163,133530.0
2024-09-26 13:40:00,162.48,162.63,162.41,162.57,212859.0,161.9064,162.0558,161.8366,161.9961,212859.0
2024-09-26 13:50:00,162.56,162.66,162.49,162.54,135791.0,161.9861,162.0857,161.9163,161.9662,135791.0
2024-09-26 14:00:00,162.54,162.57,162.33,162.49,126373.0,161.9662,161.9961,161.7569,161.9163,126373.0
2024-09-26 14:10:00,162.49,162.98,162.48,162.83,191826.0,161.9163,162.4046,161.9064,162.2551,191826.0
2024-09-26 14:20:00,162.83,162.86,162.75,162.81,73914.0,162.2551,162.285,162.1754,162.2352,73914.0
2024-09-26 14:30:00,162.8,162.85,162.64,162.69,111531.0,162.2252,162.2751,162.0658,162.1156,111531.0
2024-09-26 14:40:00,162.68,162.69,162.58,162.64,89716.0,162.1057,162.1156,162.006,162.0658,89716.0
2024-09-26 14:50:00,162.64,162.7,162.58,162.61,104381.0,162.0658,162.1256,162.006,162.0359,104381.0
2024-09-26 15:00:00,162.6,162.62,162.38,162.47,181577.0,162.0259,162.0459,161.8067,161.8964,181577.0
2024-09-26 15:10:00,162.49,162.89,162.47,162.86,177797.0,161.9163,162.3149,161.8964,162.285,177797.0
2024-09-26 15:20:00,162.85,162.93,162.73,162.79,171937.0,162.2751,162.3548,162.1555,162.2153,171937.0
2024-09-26 15:30:00,162.79,162.97,162.69,162.9,268304.0,162.2153,162.3946,162.1156,162.3249,268304.0
2024-09-26 15:40:00,162.9,163.01,162.76,162.91,326290.0,162.3249,162.4345,162.1854,162.3349,326290.0
2024-09-26 15:50:00,162.9,162.9,162.56,162.73,1119783.0,162.3249,162.3249,161.9861,162.1555,1119783.0
2024-09-27 09:30:00,162.86,163.59,162.69,162.76,742326.0,162.285,163.0125,162.1156,162.1854,742326.0
2024-09-27 09:40:00,162.76,163.78,162.62,163.78,402371.0,162.1854,163.2018,162.0459,163.2018,402371.0
2024-09-27 09:50:00,163.78,163.97,163.53,163.96,426954.0,163.2018,163.3911,162.9527,163.3811,426954.0
2024-09-27 10:00:00,163.98,164.66,163.96,164.37,506649.0,163.4011,164.0787,163.3811,163.7897,506649.0
2024-09-27 10:10:00,164.34,164.55,164.16,164.38,312724.0,163.7598,163.9691,163.5804,163.7997,312724.0
2024-09-27 10:20:00,164.37,165.27,164.36,165.26,533449.0,163.7897,164.6865,163.7797,164.6766,533449.0
2024-09-27 10:30:00,165.27,165.6,164.99,165.57,520703.0,164.6865,165.0154,164.4075,164.9855,520703.0
2024-09-27 10:40:00,165.56,165.7,165.28,165.42,432843.0,164.9755,165.115,164.6965,164.836,432843.0
2024-09-27 10:50:00,165.41,165.64,165.19,165.24,304505.0,164.826,165.0552,164.6068,164.6566,304505.0
2024-09-27 11:00:00,165.22,165.38,164.89,164.89,344701.0,164.6367,164.7961,164.3079,164.3079,344701.0
2024-09-27 11:10:00,164.91,164.93,164.6,164.64,260495.0,164.3278,164.3477,164.0189,164.0587,260495.0
2024-09-27 11:20:00,164.65,164.68,164.43,164.65,174729.0,164.0687,164.0986,163.8495,164.0687,174729.0
2024-09-27 11:30:00,164.66,164.66,164.1,164.11,215690.0,164.0787,164.0787,163.5207,163.5306,215690.0
2024-09-27 11:40:00,164.1,164.45,164.01,164.06,216347.0,163.5207,163.8694,163.431,163.4808,216347.0
2024-09-27 11:50:00,164.06,164.1,163.87,164.03,164214.0,163.4808,163.5207,163.2915,163.4509,164214.0
2024-09-27 12:00:00,164.04,164.31,163.95,164.17,149802.0,163.4609,163.7299,163.3712,163.5904,149802.0
2024-09-27 12:10:00,164.16,164.36,164.08,164.22,150102.0,163.5804,163.7797,163.5007,163.6402,150102.0
2024-09-27 12:20:00,164.22,164.39,164.15,164.34,99897.0,163.6402,163.8096,163.5705,163.7598,99897.0
2024-09-27 12:30:00,164.35,164.5,164.24,164.41,117643.0,163.7698,163.9192,163.6602,163.8296,117643.0
2024-09-27 12:40:00,164.41,164.54,164.37,164.43,163950.0,163.8296,163.9591,163.7897,163.8495,163950.0
2024-09-27 12:50:00,164.43,164.46,164.18,164.36,119840.0,163.8495,163.8794,163.6004,163.7797,119840.0
2024-09-27 13:00:00,164.36,164.63,164.35,164.42,118862.0,163.7797,164.0488,163.7698,163.8395,118862.0
2024-09-27 13:10:00,164.42,164.51,164.38,164.4,114087.0,163.8395,163.9292,163.7997,163.8196,114087.0
2024-09-27 13:20:00,164.39,164.5,164.37,164.38,111228.0,163.8096,163.9192,163.7897,163.7997,111228.0
2024-09-27 13:30:00,164.39,164.47,164.26,164.28,79154.0,163.8096,163.8893,163.6801,163.7,79154.0
2024-09-27 13:40:00,164.27,164.43,164.27,164.31,126793.0,163.6901,163.8495,163.6901,163.7299,126793.0
2024-09-27 13:50:00,164.3,164.61,164.29,164.6,218196.0,163.7199,164.0289,163.71,164.0189,218196.0
2024-09-27 14:00:00,164.59,164.74,164.28,164.31,115855.0,164.0089,164.1584,163.7,163.7299,115855.0
2024-09-27 14:10:00,164.31,164.31,164.12,164.15,196181.0,163.7299,163.7299,163.5406,163.5705,196181.0
2024-09-27 14:20:00,164.16,164.25,164.01,164.03,129904.0,163.5804,163.6701,163.431,163.4509,129904.0
2024-09-27 14:30:00,164.04,164.05,163.76,163.89,189802.0,163.4609,163.4708,163.1819,163.3114,189802.0
2024-09-27 14:40:00,163.91,164.01,163.73,163.97,170045.0,163.3313,163.431,163.152,163.3911,170045.0
2024-09-27 14:50:00,163.97,164.24,163.95,164.15,151245.0,163.3911,163.6602,163.3712,163.5705,151245.0
2024-09-27 15:00:00,164.15,164.34,164.07,164.33,135677.0,163.5705,163.7598,163.4908,163.7498,135677.0
2024-09-27 15:10:00,164.33,164.48,164.27,164.36,224979.0,163.7498,163.8993,163.6901,163.7797,224979.0
2024-09-27 15:20:00,164.37,164.42,164.07,164.21,203392.0,163.7897,163.8395,163.4908,163.6303,203392.0
2024-09-27 15:30:00,164.21,164.26,164.06,164.1,164209.0,163.6303,163.6801,163.4808,163.5207,164209.0
2024-09-27 15:40:00,164.09,164.12,163.89,163.97,312725.0,163.5107,163.5406,163.3114,163.3911,312725.0
2024-09-27 15:50:00,163.97,164.16,163.72,163.92,1173857.0,163.3911,163.5804,163.142,163.3413,1173857.0
2024-09-30 09:30:00,163.32,165.2,163.26,164.58,867574.0,162.7434,164.6168,162.6836,163.999,867574.0
2024-09-30 09:40:00,164.58,164.65,164.1,164.46,311211.0,163.999,164.0687,163.5207,163.8794,311211.0
2024-09-30 09:50:00,164.46,164.85,164.36,164.75,283818.0,163.8794,164.268,163.7797,164.1684,283818.0
2024-09-30 10:00:00,164.73,164.75,163.95,164.15,322676.0,164.1484,164.1684,163.3712,163.5705,322676.0
2024-09-30 10:10:00,164.14,164.37,164.1,164.18,150603.0,163.5605,163.7897,163.5207,163.6004,150603.0
2024-09-30 10:20:00,164.17,164.38,163.89,164.36,270484.0,163.5904,163.7997,163.3114,163.7797,270484.0
2024-09-30 10:30:00,164.37,164.45,163.76,163.97,181583.0,163.7897,163.8694,163.1819,163.3911,181583.0
2024-09-30 10:40:00,163.97,164.02,163.66,163.79,144302.0,163.3911,163.4409,163.0822,163.2117,144302.0
2024-09-30 10:50:00,163.78,163.84,163.59,163.64,115531.0,163.2018,163.2616,163.0125,163.0623,115531.0
2024-09-30 11:00:00,163.65,163.87,163.6,163.63,168831.0,163.0722,163.2915,163.0224,163.0523,168831.0
2024-09-30 11:10:00,163.62,164.09,163.59,164.05,128693.0,163.0423,163.5107,163.0125,163.4708,128693.0
2024-09-30 11:20:00,164.06,164.25,163.97,164.24,120525.0,163.4808,163.6701,163.3911,163.6602,120525.0
2024-09-30 11:30:00,164.25,164.35,164.08,164.18,140455.0,163.6701,163.7698,163.5007,163.6004,140455.0
2024-09-30 11:40:00,164.18,164.63,164.02,164.59,137291.0,163.6004,164.0488,163.4409,164.0089,137291.0
2024-09-30 11:50:00,164.61,164.65,164.46,164.48,118372.0,164.0289,164.0687,163.8794,163.8993,118372.0
2024-09-30 12:00:00,164.49,164.75,164.43,164.75,89472.0,163.9093,164.1684,163.8495,164.1684,89472.0
2024-09-30 12:10:00,164.75,164.96,164.66,164.89,142349.0,164.1684,164.3776,164.0787,164.3079,142349.0
2024-09-30 12:20:00,164.89,164.93,164.73,164.78,82638.0,164.3079,164.3477,164.1484,164.1983,82638.0
2024-09-30 12:30:00,164.79,164.96,164.75,164.81,86695.0,164.2082,164.3776,164.1684,164.2281,86695.0
2024-09-30 12:40:00,164.81,164.92,164.71,164.92,92855.0,164.2281,164.3378,164.1285,164.3378,92855.0
2024-09-30 12:50:00,164.92,164.98,164.81,164.85,99677.0,164.3378,164.3975,164.2281,164.268,99677.0
2024-09-30 13:00:00,164.83,164.87,164.54,164.54,86066.0,164.2481,164.2879,163.9591,163.9591,86066.0
2024-09-30 13:10:00,164.54,164.62,164.35,164.53,134931.0,163.9591,164.0388,163.7698,163.9491,134931.0
2024-09-30 13:20:00,164.53,164.63,164.39,164.4,55076.0,163.9491,164.0488,163.8096,163.8196,55076.0
2024-09-30 13:30:00,164.4,164.53,164.38,164.45,87038.0,163.8196,163.9491,163.7997,163.8694,87038.0
2024-09-30 13:40:00,164.44,164.55,164.43,164.52,47816.0,163.8595,163.9691,163.8495,163.9392,47816.0
2024-09-30 13:50:00,164.53,164.83,164.5,164.78,154906.0,163.9491,164.2481,163.9192,164.1983,154906.0
2024-09-30 14:00:00,164.77,164.82,164.52,164.63,73910.0,164.1883,164.2381,163.9392,164.0488,73910.0
2024-09-30 14:10:00,164.62,164.62,164.17,164.18,128471.0,164.0388,164.0388,163.5904,163.6004,128471.0
2024-09-30 14:20:00,164.17,164.25,163.83,164.09,147844.0,163.5904,163.6701,163.2516,163.5107,147844.0
2024-09-30 14:30:00,164.08,164.69,164.02,164.65,137660.0,163.5007,164.1086,163.4409,164.0687,137660.0
2024-09-30 14:40:00,164.66,164.7,164.53,164.57,132247.0,164.0787,164.1185,163.9491,163.989,132247.0
2024-09-30 14:50:00,164.58,164.68,164.41,164.43,131898.0,163.999,164.0986,163.8296,163.8495,131898.0
2024-09-30 15:00:00,164.42,164.63,164.24,164.56,95193.0,163.8395,164.0488,163.6602,163.979,95193.0
2024-09-30 15:10:00,164.56,164.69,164.44,164.6,113193.0,163.979,164.1086,163.8595,164.0189,113193.0
2024-09-30 15:20:00,164.6,164.86,164.57,164.85,193925.0,164.0189,164.278,163.989,164.268,193925.0
2024-09-30 15:30:00,164.84,165.08,164.83,165.07,216305.0,164.258,164.4972,164.2481,164.4872,216305.0
2024-09-30 15:40:00,165.07,165.45,165.01,165.33,302983.0,164.4872,164.8659,164.4274,164.7463,302983.0
2024-09-30 15:50:00,165.34,166.15,165.32,165.92,2028087.0,164.7563,165.5634,164.7363,165.3342,2028087.0
2024-10-01 09:30:00,167.68,169.16,167.13,167.18,2759556.0,167.088,168.5628,166.54,166.5898,2759556.0
2024-10-01 09:40:00,167.17,167.27,166.21,166.43,1145009.0,166.5798,166.6795,165.6232,165.8424,1145009.0
2024-10-01 09:50:00,166.42,166.62,165.77,166.18,791534.0,165.8325,166.0318,165.1848,165.5933,791534.0
2024-10-01 10:00:00,166.21,166.45,165.54,165.56,586198.0,165.6232,165.8624,164.9556,164.9755,586198.0
2024-10-01 10:10:00,165.55,165.92,164.84,164.87,645652.0,164.9655,165.3342,164.258,164.2879,645652.0
2024-10-01 10:20:00,164.87,165.44,164.69,164.92,556521.0,164.2879,164.8559,164.1086,164.3378,556521.0
2024-10-01 10:30:00,164.92,165.64,164.63,165.59,556699.0,164.3378,165.0552,164.0488,165.0054,556699.0
2024-10-01 10:40:00,165.57,165.8,165.4,165.46,352353.0,164.9855,165.2147,164.8161,164.8759,352353.0
2024-10-01 10:50:00,165.44,165.64,165.36,165.55,259675.0,164.8559,165.0552,164.7762,164.9655,259675.0
2024-10-01 11:00:00,165.55,165.74,165.01,165.02,242639.0,164.9655,165.1549,164.4274,164.4374,242639.0
2024-10-01 11:10:00,165.03,165.17,164.58,164.66,291528.0,164.4474,164.5869,163.999,164.0787,291528.0
2024-10-01 11:20:00,164.66,165.2,164.64,165.11,289213.0,164.0787,164.6168,164.0587,164.5271,289213.0
2024-10-01 11:30:00,165.1,165.96,165.03,165.95,487586.0,164.5171,165.3741,164.4474,165.3641,487586.0
2024-10-01 11:40:00,165.96,166.3,165.9,166.16,350142.0,165.3741,165.7129,165.3143,165.5734,350142.0
2024-10-01 11:50:00,166.16,166.33,165.88,165.89,229048.0,165.5734,165.7428,165.2944,165.3043,229048.0
2024-10-01 12:00:00,165.88,166.42,165.84,166.21,220522.0,165.2944,165.8325,165.2545,165.6232,220522.0
2024-10-01 12:10:00,166.21,166.46,166.0,166.14,156920.0,165.6232,165.8723,165.4139,165.5535,156920.0
2024-10-01 12:20:00,166.16,166.42,166.15,166.4,155431.0,165.5734,165.8325,165.5634,165.8125,155431.0
2024-10-01 12:30:00,166.4,166.56,165.94,166.07,279140.0,165.8125,165.972,165.3542,165.4837,279140.0
2024-10-01 12:40:00,166.05,166.31,165.51,165.64,264410.0,165.4638,165.7229,164.9257,165.0552,264410.0
2024-10-01 12:50:00,165.62,166.36,165.61,166.26,251766.0,165.0353,165.7727,165.0253,165.673,251766.0
2024-10-01 13:00:00,166.26,166.35,165.83,166.04,170354.0,165.673,165.7627,165.2445,165.4538,170354.0
2024-10-01 13:10:00,166.06,166.27,165.76,165.83,200365.0,165.4737,165.683,165.1748,165.2445,200365.0
2024-10-01 13:20:00,165.84,165.96,165.76,165.83,151491.0,165.2545,165.3741,165.1748,165.2445,151491.0
2024-10-01 13:30:00,165.83,166.44,165.72,166.34,249638.0,165.2445,165.8524,165.1349,165.7527,249638.0
2024-10-01 13:40:00,166.34,167.0,166.31,166.58,317424.0,165.7527,166.4104,165.7229,165.9919,317424.0
2024-10-01 13:50:00,166.61,167.27,166.59,167.23,322858.0,166.0218,166.6795,166.0019,166.6396,322858.0
2024-10-01 14:00:00,167.23,167.49,167.21,167.44,270041.0,166.6396,166.8987,166.6197,166.8489,270041.0
2024-10-01 14:10:00,167.45,167.71,167.35,167.61,240503.0,166.8588,167.1179,166.7592,167.0183,240503.0
2024-10-01 14:20:00,167.6,167.74,167.41,167.71,183553.0,167.0083,167.1478,166.819,167.1179,183553.0
2024-10-01 14:30:00,167.71,167.83,167.43,167.58,231760.0,167.1179,167.2375,166.8389,166.9884,231760.0
2024-10-01 14:40:00,167.61,167.68,167.43,167.56,156743.0,167.0183,167.088,166.8389,166.9684,156743.0
2024-10-01 14:50:00,167.57,167.84,167.52,167.8,211833.0,166.9784,167.2474,166.9286,167.2076,211833.0
2024-10-01 15:00:00,167.8,167.91,167.71,167.86,199716.0,167.2076,167.3172,167.1179,167.2674,199716.0
2024-10-01 15:10:00,167.86,167.88,167.32,167.55,227479.0,167.2674,167.2873,166.7293,166.9585,227479.0
2024-10-01 15:20:00,167.55,167.74,167.47,167.54,221190.0,166.9585,167.1478,166.8788,166.9485,221190.0
2024-10-01 15:30:00,167.53,167.59,167.13,167.3,303880.0,166.9385,166.9983,166.54,166.7094,303880.0
2024-10-01 15:40:00,167.3,167.7,167.29,167.5,347631.0,166.7094,167.1079,166.6994,166.9086,347631.0
2024-10-01 15:50:00,167.5,167.63,166.8,167.04,1411688.0,166.9086,167.0382,166.2111,166.4503,1411688.0
2024-10-02 09:30:00,166.42,167.52,165.42,165.69,800451.0,165.8325,166.9286,164.836,165.105,800451.0
2024-10-02 09:40:00,165.7,165.89,164.99,165.43,430484.0,165.115,165.3043,164.4075,164.846,430484.0
2024-10-02 09:50:00,165.44,165.68,165.25,165.53,548116.0,164.8559,165.0951,164.6666,164.9456,548116.0
2024-10-02 10:00:00,165.55,165.65,164.92,165.0,376999.0,164.9655,165.0652,164.3378,164.4175,376999.0
2024-10-02 10:10:00,165.01,165.42,164.98,165.38,300555.0,164.4274,164.836,164.3975,164.7961,300555.0
2024-10-02 10:20:00,165.41,165.57,164.88,165.5,397084.0,164.826,164.9855,164.2979,164.9157,397084.0
2024-10-02 10:30:00,165.49,165.77,165.36,165.68,249275.0,164.9057,165.1848,164.7762,165.0951,249275.0
2024-10-02 10:40:00,165.65,165.75,165.25,165.59,164754.0,165.0652,165.1648,164.6666,165.0054,164754.0
2024-10-02 10:50:00,165.61,165.61,165.06,165.09,202529.0,165.0253,165.0253,164.4773,164.5072,202529.0
2024-10-02 11:00:00,165.09,165.53,165.08,165.37,248193.0,164.5072,164.9456,164.4972,164.7862,248193.0
2024-10-02 11:10:00,165.4,165.86,165.33,165.81,296258.0,164.8161,165.2744,164.7463,165.2246,296258.0
2024-10-02 11:20:00,165.8,165.8,165.34,165.42,171778.0,165.2147,165.2147,164.7563,164.836,171778.0
2024-10-02 11:30:00,165.42,165.53,165.16,165.24,253338.0,164.836,164.9456,164.5769,164.6566,253338.0
2024-10-02 11:40:00,165.24,165.24,164.91,165.0,295709.0,164.6566,164.6566,164.3278,164.4175,295709.0
2024-10-02 11:50:00,165.02,165.21,164.73,165.08,380413.0,164.4374,164.6267,164.1484,164.4972,380413.0
2024-10-02 12:00:00,165.1,165.34,165.04,165.2,247081.0,164.5171,164.7563,164.4573,164.6168,247081.0
2024-10-02 12:10:00,165.21,165.34,165.19,165.2,115683.0,164.6267,164.7563,164.6068,164.6168,115683.0
2024-10-02 12:20:00,165.2,165.46,165.09,165.37,145991.0,164.6168,164.8759,164.5072,164.7862,145991.0
2024-10-02 12:30:00,165.38,165.55,165.32,165.52,147041.0,164.7961,164.9655,164.7363,164.9356,147041.0
2024-10-02 12:40:00,165.52,165.59,165.38,165.53,123153.0,164.9356,165.0054,164.7961,164.9456,123153.0
2024-10-02 12:50:00,165.53,165.58,165.39,165.42,233347.0,164.9456,164.9954,164.8061,164.836,233347.0
2024-10-02 13:00:00,165.42,165.64,165.31,165.31,129690.0,164.836,165.0552,164.7264,164.7264,129690.0
2024-10-02 13:10:00,165.31,165.54,165.31,165.52,143208.0,164.7264,164.9556,164.7264,164.9356,143208.0
2024-10-02 13:20:00,165.52,165.66,165.42,165.61,163866.0,164.9356,165.0751,164.836,165.0253,163866.0
2024-10-02 13:30:00,165.6,165.63,165.2,165.53,318088.0,165.0154,165.0453,164.6168,164.9456,318088.0
2024-10-02 13:40:00,165.54,165.59,165.25,165.58,101398.0,164.9556,165.0054,164.6666,164.9954,101398.0
2024-10-02 13:50:00,165.58,165.79,165.57,165.72,111160.0,164.9954,165.2047,164.9855,165.1349,111160.0
2024-10-02 14:00:00,165.73,165.9,165.73,165.81,104738.0,165.1449,165.3143,165.1449,165.2246,104738.0
2024-10-02 14:10:00,165.82,165.91,165.71,165.75,89255.0,165.2346,165.3243,165.125,165.1648,89255.0
2024-10-02 14:20:00,165.75,165.78,165.4,165.55,149328.0,165.1648,165.1947,164.8161,164.9655,149328.0
2024-10-02 14:30:00,165.55,165.67,165.45,165.65,87740.0,164.9655,165.0851,164.8659,165.0652,87740.0
2024-10-02 14:40:00,165.65,165.77,165.64,165.69,103607.0,165.0652,165.1848,165.0552,165.105,103607.0
2024-10-02 14:50:00,165.69,165.77,165.64,165.74,97677.0,165.105,165.1848,165.0552,165.1549,97677.0
2024-10-02 15:00:00,165.74,165.79,165.69,165.74,128055.0,165.1549,165.2047,165.105,165.1549,128055.0
2024-10-02 15:10:00,165.74,165.86,165.66,165.84,132339.0,165.1549,165.2744,165.0751,165.2545,132339.0
2024-10-02 15:20:00,165.84,166.0,165.83,166.0,133188.0,165.2545,165.4139,165.2445,165.4139,133188.0
2024-10-02 15:30:00,166.0,166.33,165.99,166.19,260445.0,165.4139,165.7428,165.404,165.6033,260445.0
2024-10-02 15:40:00,166.19,166.59,166.11,166.57,413519.0,165.6033,166.0019,165.5236,165.9819,413519.0
2024-10-02 15:50:00,166.56,166.56,165.8,165.85,991342.0,165.972,165.972,165.2147,165.2645,991342.0
2024-10-03 09:30:00,164.41,165.08,163.92,164.24,729907.0,163.8296,164.4972,163.3413,163.6602,729907.0
2024-10-03 09:40:00,164.2,164.79,164.17,164.67,332789.0,163.6203,164.2082,163.5904,164.0886,332789.0
2024-10-03 09:50:00,164.67,165.1,164.49,164.8,236938.0,164.0886,164.5171,163.9093,164.2182,236938.0
2024-10-03 10:00:00,164.83,165.67,164.8,165.67,306371.0,164.2481,165.0851,164.2182,165.0851,306371.0
2024-10-03 10:10:00,165.69,165.71,164.59,165.22,264848.0,165.105,165.125,164.0089,164.6367,264848.0
2024-10-03 10:20:00,165.21,165.28,164.63,164.64,210453.0,164.6267,164.6965,164.0488,164.0587,210453.0
2024-10-03 10:30:00,164.62,165.09,164.39,164.79,212404.0,164.0388,164.5072,163.8096,164.2082,212404.0
2024-10-03 10:40:00,164.78,165.18,164.38,164.93,203194.0,164.1983,164.5968,163.7997,164.3477,203194.0
2024-10-03 10:50:00,164.93,165.47,164.91,165.01,193397.0,164.3477,164.8858,164.3278,164.4274,193397.0
2024-10-03 11:00:00,165.02,165.44,164.97,165.36,148869.0,164.4374,164.8559,164.3876,164.7762,148869.0
2024-10-03 11:10:00,165.35,165.52,165.25,165.34,119110.0,164.7662,164.9356,164.6666,164.7563,119110.0
2024-10-03 11:20:00,165.34,165.59,165.3,165.5,142322.0,164.7563,165.0054,164.7164,164.9157,142322.0
2024-10-03 11:30:00,165.48,165.76,165.44,165.59,125148.0,164.8958,165.1748,164.8559,165.0054,125148.0
2024-10-03 11:40:00,165.61,165.96,165.59,165.8,127078.0,165.0253,165.3741,165.0054,165.2147,127078.0
2024-10-03 11:50:00,165.81,166.06,165.81,165.99,98482.0,165.2246,165.4737,165.2246,165.404,98482.0
2024-10-03 12:00:00,166.0,166.3,165.97,166.21,176902.0,165.4139,165.7129,165.3841,165.6232,176902.0
2024-10-03 12:10:00,166.21,166.5,166.17,166.26,390912.0,165.6232,165.9122,165.5833,165.673,390912.0
2024-10-03 12:20:00,166.26,166.44,166.17,166.19,127716.0,165.673,165.8524,165.5833,165.6033,127716.0
2024-10-03 12:30:00,166.2,166.34,166.01,166.21,142410.0,165.6132,165.7527,165.4239,165.6232,142410.0
2024-10-03 12:40:00,166.2,166.22,165.83,165.95,299654.0,165.6132,165.6332,165.2445,165.3641,299654.0
2024-10-03 12:50:00,165.94,166.1,165.81,165.94,296155.0,165.3542,165.5136,165.2246,165.3542,296155.0
2024-10-03 13:00:00,165.93,166.07,165.75,165.97,246818.0,165.3442,165.4837,165.1648,165.3841,246818.0
2024-10-03 13:10:00,165.96,166.02,165.84,165.98,80362.0,165.3741,165.4339,165.2545,165.394,80362.0
2024-10-03 13:20:00,165.99,166.64,165.97,166.18,252543.0,165.404,166.0517,165.3841,165.5933,252543.0
2024-10-03 13:30:00,166.16,166.26,165.89,165.93,123153.0,165.5734,165.673,165.3043,165.3442,123153.0
2024-10-03 13:40:00,165.94,166.05,165.81,165.97,126180.0,165.3542,165.4638,165.2246,165.3841,126180.0
2024-10-03 13:50:00,165.97,166.13,165.94,166.07,92570.0,165.3841,165.5435,165.3542,165.4837,92570.0
2024-10-03 14:00:00,166.08,166.19,165.97,165.99,76099.0,165.4937,165.6033,165.3841,165.404,76099.0
2024-10-03 14:10:00,166.0,166.12,165.88,166.11,82544.0,165.4139,165.5335,165.2944,165.5236,82544.0
2024-10-03 14:20:00,166.11,166.12,165.79,166.08,130181.0,165.5236,165.5335,165.2047,165.4937,130181.0
2024-10-03 14:30:00,166.09,166.09,165.86,165.92,115076.0,165.5036,165.5036,165.2744,165.3342,115076.0
2024-10-03 14:40:00,165.98,166.04,165.89,166.0,90024.0,165.394,165.4538,165.3043,165.4139,90024.0
2024-10-03 14:50:00,166.0,166.09,165.91,165.96,77648.0,165.4139,165.5036,165.3243,165.3741,77648.0
2024-10-03 15:00:00,165.96,166.16,165.84,165.98,172210.0,165.3741,165.5734,165.2545,165.394,172210.0
2024-10-03 15:10:00,165.97,166.07,165.84,166.0,351375.0,165.3841,165.4837,165.2545,165.4139,351375.0
2024-10-03 15:20:00,166.0,166.04,165.79,165.87,179856.0,165.4139,165.4538,165.2047,165.2844,179856.0
2024-10-03 15:30:00,165.87,165.97,165.74,165.96,169722.0,165.2844,165.3841,165.1549,165.3741,169722.0
2024-10-03 15:40:00,165.97,166.01,165.77,165.8,211579.0,165.3841,165.4239,165.1848,165.2147,211579.0
2024-10-03 15:50:00,165.79,166.07,165.57,165.87,723071.0,165.2047,165.4837,164.9855,165.2844,723071.0
2024-10-04 09:30:00,168.06,168.22,167.36,167.78,898903.0,167.4667,167.6261,166.7691,167.1877,898903.0
2024-10-04 09:40:00,167.77,167.97,167.54,167.84,401960.0,167.1777,167.377,166.9485,167.2474,401960.0
2024-10-04 09:50:00,167.84,167.87,166.44,166.58,377054.0,167.2474,167.2773,165.8524,165.9919,377054.0
2024-10-04 10:00:00,166.59,166.94,166.27,166.36,321159.0,166.0019,166.3506,165.683,165.7727,321159.0
2024-10-04 10:10:00,166.35,166.49,166.04,166.35,285475.0,165.7627,165.9022,165.4538,165.7627,285475.0
2024-10-04 10:20:00,166.35,166.35,165.87,165.87,250339.0,165.7627,165.7627,165.2844,165.2844,250339.0
2024-10-04 10:30:00,165.87,166.15,165.63,165.98,302429.0,165.2844,165.5634,165.0453,165.394,302429.0
2024-10-04 10:40:00,165.99,166.55,165.97,166.52,273933.0,165.404,165.962,165.3841,165.9321,273933.0
2024-10-04 10:50:00,166.52,166.74,166.17,166.29,209792.0,165.9321,166.1513,165.5833,165.7029,209792.0
2024-10-04 11:00:00,166.28,166.7,166.28,166.42,141707.0,165.693,166.1115,165.693,165.8325,141707.0
2024-10-04 11:10:00,166.42,166.5,165.97,166.08,165578.0,165.8325,165.9122,165.3841,165.4937,165578.0
2024-10-04 11:20:00,166.09,166.09,165.65,165.73,215881.0,165.5036,165.5036,165.0652,165.1449,215881.0
2024-10-04 11:30:00,165.72,165.83,165.48,165.56,321309.0,165.1349,165.2445,164.8958,164.9755,321309.0
2024-10-04 11:40:00,165.56,165.8,165.52,165.63,201939.0,164.9755,165.2147,164.9356,165.0453,201939.0
2024-10-04 11:50:00,165.64,166.38,165.62,166.38,156016.0,165.0552,165.7926,165.0353,165.7926,156016.0
2024-10-04 12:00:00,166.39,166.42,165.95,166.01,164439.0,165.8026,165.8325,165.3641,165.4239,164439.0
2024-10-04 12:10:00,166.0,166.11,165.93,166.07,122469.0,165.4139,165.5236,165.3442,165.4837,122469.0
2024-10-04 12:20:00,166.08,166.12,165.94,166.07,131993.0,165.4937,165.5335,165.3542,165.4837,131993.0
2024-10-04 12:30:00,166.06,166.47,166.0,166.38,148284.0,165.4737,165.8823,165.4139,165.7926,148284.0
2024-10-04 12:40:00,166.39,166.5,166.31,166.36,126871.0,165.8026,165.9122,165.7229,165.7727,126871.0
2024-10-04 12:50:00,166.36,166.37,166.18,166.31,110381.0,165.7727,165.7826,165.5933,165.7229,110381.0
2024-10-04 13:00:00,166.32,166.4,166.01,166.01,116549.0,165.7328,165.8125,165.4239,165.4239,116549.0
2024-10-04 13:10:00,166.03,166.4,166.01,166.33,112788.0,165.4438,165.8125,165.4239,165.7428,112788.0
2024-10-04 13:20:00,166.33,166.4,166.15,166.16,104806.0,165.7428,165.8125,165.5634,165.5734,104806.0
2024-10-04 13:30:00,166.16,166.23,165.76,165.95,144927.0,165.5734,165.6431,165.1748,165.3641,144927.0
2024-10-04 13:40:00,165.94,166.34,165.9,166.2,98983.0,165.3542,165.7527,165.3143,165.6132,98983.0
2024-10-04 13:50:00,166.2,166.28,165.85,165.86,99711.0,165.6132,165.693,165.2645,165.2744,99711.0
2024-10-04 14:00:00,165.9,166.02,165.85,165.97,120480.0,165.3143,165.4339,165.2645,165.3841,120480.0
2024-10-04 14:10:00,165.97,166.01,165.7,165.91,147892.0,165.3841,165.4239,165.115,165.3243,147892.0
2024-10-04 14:20:00,165.91,166.15,165.9,166.07,137484.0,165.3243,165.5634,165.3143,165.4837,137484.0
2024-10-04 14:30:00,166.07,166.1,165.91,166.02,96116.0,165.4837,165.5136,165.3243,165.4339,96116.0
2024-10-04 14:40:00,166.02,166.05,165.94,166.03,118423.0,165.4339,165.4638,165.3542,165.4438,118423.0
2024-10-04 14:50:00,166.03,166.24,165.96,166.17,146148.0,165.4438,165.6531,165.3741,165.5833,146148.0
2024-10-04 15:00:00,166.17,166.2,166.04,166.16,107636.0,165.5833,165.6132,165.4538,165.5734,107636.0
2024-10-04 15:10:00,166.16,166.28,166.13,166.25,161659.0,165.5734,165.693,165.5435,165.6631,161659.0
2024-10-04 15:20:00,166.25,166.51,166.24,166.43,234450.0,165.6631,165.9221,165.6531,165.8424,234450.0
2024-10-04 15:30:00,166.43,166.78,166.35,166.65,260473.0,165.8424,166.1912,165.7627,166.0617,260473.0
2024-10-04 15:40:00,166.66,166.82,166.62,166.74,263462.0,166.0716,166.2311,166.0318,166.1513,263462.0
2024-10-04 15:50:00,166.73,167.17,166.73,167.06,1131143.0,166.1414,166.5798,166.1414,166.4702,1131143.0
2024-10-07 09:30:00,167.72,168.48,166.8,166.98,1535965.0,167.1279,167.8852,166.2111,166.3905,1535965.0
2024-10-07 09:40:00,166.99,167.0,166.18,166.39,435378.0,166.4005,166.4104,165.5933,165.8026,435378.0
2024-10-07 09:50:00,166.38,166.39,165.9,166.07,281622.0,165.7926,165.8026,165.3143,165.4837,281622.0
2024-10-07 10:00:00,166.07,166.7,166.0,166.55,362271.0,165.4837,166.1115,165.4139,165.962,362271.0
2024-10-07 10:10:00,166.56,166.97,166.41,166.84,213769.0,165.972,166.3805,165.8225,166.251,213769.0
2024-10-07 10:20:00,166.85,166.92,166.65,166.82,230482.0,166.2609,166.3307,166.0617,166.2311,230482.0
2024-10-07 10:30:00,166.83,167.02,166.75,166.81,175366.0,166.241,166.4303,166.1613,166.2211,175366.0
2024-10-07 10:40:00,166.8,166.82,166.48,166.56,156544.0,166.2111,166.2311,165.8923,165.972,156544.0
2024-10-07 10:50:00,166.57,166.63,166.24,166.28,258484.0,165.9819,166.0417,165.6531,165.693,258484.0
2024-10-07 11:00:00,166.27,166.27,166.02,166.1,170315.0,165.683,165.683,165.4339,165.5136,170315.0
2024-10-07 11:10:00,166.1,166.23,166.05,166.15,143013.0,165.5136,165.6431,165.4638,165.5634,143013.0
2024-10-07 11:20:00,166.15,166.2,165.88,165.94,171216.0,165.5634,165.6132,165.2944,165.3542,171216.0
2024-10-07 11:30:00,165.94,166.06,165.76,165.78,170299.0,165.3542,165.4737,165.1748,165.1947,170299.0
2024-10-07 11:40:00,165.78,165.95,165.67,165.75,135219.0,165.1947,165.3641,165.0851,165.1648,135219.0
2024-10-07 11:50:00,165.75,165.85,165.65,165.79,122913.0,165.1648,165.2645,165.0652,165.2047,122913.0
2024-10-07 12:00:00,165.79,165.89,165.5,165.55,177905.0,165.2047,165.3043,164.9157,164.9655,177905.0
2024-10-07 12:10:00,165.54,165.8,165.4,165.74,193100.0,164.9556,165.2147,164.8161,165.1549,193100.0
2024-10-07 12:20:00,165.75,165.76,165.28,165.28,137177.0,165.1648,165.1748,164.6965,164.6965,137177.0
2024-10-07 12:30:00,165.28,165.37,165.08,165.3,137130.0,164.6965,164.7862,164.4972,164.7164,137130.0
2024-10-07 12:40:00,165.29,165.29,165.08,165.16,151384.0,164.7065,164.7065,164.4972,164.5769,151384.0
2024-10-07 12:50:00,165.16,165.26,165.06,165.18,143051.0,164.5769,164.6766,164.4773,164.5968,143051.0
2024-10-07 13:00:00,165.18,165.34,165.13,165.26,138726.0,164.5968,164.7563,164.547,164.6766,138726.0
2024-10-07 13:10:00,165.27,165.28,164.96,165.04,290247.0,164.6865,164.6965,164.3776,164.4573,290247.0
2024-10-07 13:20:00,165.03,165.1,164.86,164.89,214800.0,164.4474,164.5171,164.278,164.3079,214800.0
2024-10-07 13:30:00,164.88,164.97,164.78,164.8,140282.0,164.2979,164.3876,164.1983,164.2182,140282.0
2024-10-07 13:40:00,164.8,164.87,164.63,164.65,148033.0,164.2182,164.2879,164.0488,164.0687,148033.0
2024-10-07 13:50:00,164.65,164.86,164.54,164.86,158225.0,164.0687,164.278,163.9591,164.278,158225.0
2024-10-07 14:00:00,164.85,164.89,164.51,164.56,150336.0,164.268,164.3079,163.9292,163.979,150336.0
2024-10-07 14:10:00,164.56,164.76,164.45,164.72,125190.0,163.979,164.1783,163.8694,164.1385,125190.0
2024-10-07 14:20:00,164.73,164.76,163.85,163.88,443079.0,164.1484,164.1783,163.2715,163.3014,443079.0
2024-10-07 14:30:00,163.89,164.0,163.3,163.75,580325.0,163.3114,163.421,162.7235,163.1719,580325.0
2024-10-07 14:40:00,163.76,163.95,162.96,163.02,386507.0,163.1819,163.3712,162.3847,162.4445,386507.0
2024-10-07 14:50:00,163.01,163.45,162.97,163.18,342489.0,162.4345,162.8729,162.3946,162.6039,342489.0
2024-10-07 15:00:00,163.19,163.62,163.08,163.61,233029.0,162.6139,163.0423,162.5043,163.0324,233029.0
2024-10-07 15:10:00,163.62,163.64,163.32,163.46,269607.0,163.0423,163.0623,162.7434,162.8829,269607.0
2024-10-07 15:20:00,163.46,163.67,163.39,163.44,219720.0,162.8829,163.0922,162.8132,162.863,219720.0
2024-10-07 15:30:00,163.45,163.51,163.15,163.44,285278.0,162.8729,162.9327,162.574,162.863,285278.0
2024-10-07 15:40:00,163.43,163.44,163.07,163.09,293834.0,162.853,162.863,162.4943,162.5142,293834.0
2024-10-07 15:50:00,163.09,163.38,162.75,163.01,1270630.0,162.5142,162.8032,162.1754,162.4345,1270630.0
2024-10-08 09:30:00,163.91,164.29,163.43,163.62,853735.0,163.3313,163.71,162.853,163.0423,853735.0
2024-10-08 09:40:00,163.62,163.7,163.24,163.29,313770.0,163.0423,163.1221,162.6637,162.7135,313770.0
2024-10-08 09:50:00,163.31,163.78,163.16,163.69,367312.0,162.7334,163.2018,162.584,163.1121,367312.0
2024-10-08 10:00:00,163.7,164.18,163.7,163.91,291054.0,163.1221,163.6004,163.1221,163.3313,291054.0
2024-10-08 10:10:00,163.92,164.25,163.83,164.09,218417.0,163.3413,163.6701,163.2516,163.5107,218417.0
2024-10-08 10:20:00,164.11,164.14,163.89,163.92,145700.0,163.5306,163.5605,163.3114,163.3413,145700.0
2024-10-08 10:30:00,163.92,164.19,163.81,164.03,201931.0,163.3413,163.6103,163.2317,163.4509,201931.0
2024-10-08 10:40:00,164.03,164.73,163.95,164.58,369491.0,163.4509,164.1484,163.3712,163.999,369491.0
2024-10-08 10:50:00,164.61,164.61,164.01,164.06,196834.0,164.0289,164.0289,163.431,163.4808,196834.0
2024-10-08 11:00:00,164.06,164.31,163.94,164.14,148250.0,163.4808,163.7299,163.3612,163.5605,148250.0
2024-10-08 11:10:00,164.15,164.18,163.78,163.96,207986.0,163.5705,163.6004,163.2018,163.3811,207986.0
2024-10-08 11:20:00,163.97,164.26,163.96,164.19,164664.0,163.3911,163.6801,163.3811,163.6103,164664.0
2024-10-08 11:30:00,164.19,164.28,164.11,164.19,121708.0,163.6103,163.7,163.5306,163.6103,121708.0
2024-10-08 11:40:00,164.19,164.3,163.97,164.01,99831.0,163.6103,163.7199,163.3911,163.431,99831.0
2024-10-08 11:50:00,164.02,164.15,163.95,164.11,118074.0,163.4409,163.5705,163.3712,163.5306,118074.0
2024-10-08 12:00:00,164.1,164.11,163.58,163.61,138219.0,163.5207,163.5306,163.0025,163.0324,138219.0
2024-10-08 12:10:00,163.63,163.69,163.54,163.58,112495.0,163.0523,163.1121,162.9626,163.0025,112495.0
2024-10-08 12:20:00,163.58,163.59,163.37,163.47,155974.0,163.0025,163.0125,162.7932,162.8929,155974.0
2024-10-08 12:30:00,163.47,163.74,163.34,163.42,180840.0,162.8929,163.1619,162.7633,162.8431,180840.0
2024-10-08 12:40:00,163.42,163.57,163.37,163.47,144515.0,162.8431,162.9925,162.7932,162.8929,144515.0
2024-10-08 12:50:00,163.47,163.84,163.39,163.72,157702.0,162.8929,163.2616,162.8132,163.142,157702.0
2024-10-08 13:00:00,163.71,163.78,163.25,163.31,176527.0,163.132,163.2018,162.6737,162.7334,176527.0
2024-10-08 13:10:00,163.3,163.43,163.25,163.26,237740.0,162.7235,162.853,162.6737,162.6836,237740.0
2024-10-08 13:20:00,163.25,163.3,163.11,163.28,191794.0,162.6737,162.7235,162.5341,162.7035,191794.0
2024-10-08 13:30:00,163.28,163.38,163.18,163.19,118018.0,162.7035,162.8032,162.6039,162.6139,118018.0
2024-10-08 13:40:00,163.19,163.22,162.94,162.97,318292.0,162.6139,162.6438,162.3647,162.3946,318292.0
2024-10-08 13:50:00,162.97,163.13,162.96,163.07,151088.0,162.3946,162.5541,162.3847,162.4943,151088.0
2024-10-08 14:00:00,163.07,163.12,163.02,163.07,97700.0,162.4943,162.5441,162.4445,162.4943,97700.0
2024-10-08 14:10:00,163.07,163.11,162.89,162.97,134434.0,162.4943,162.5341,162.3149,162.3946,134434.0
2024-10-08 14:20:00,162.98,163.07,162.91,162.94,126992.0,162.4046,162.4943,162.3349,162.3647,126992.0
2024-10-08 14:30:00,162.94,163.32,162.87,163.25,169049.0,162.3647,162.7434,162.295,162.6737,169049.0
2024-10-08 14:40:00,163.25,163.28,163.14,163.23,130330.0,162.6737,162.7035,162.564,162.6537,130330.0
2024-10-08 14:50:00,163.23,163.38,163.2,163.3,227886.0,162.6537,162.8032,162.6238,162.7235,227886.0
2024-10-08 15:00:00,163.3,163.32,163.1,163.28,196894.0,162.7235,162.7434,162.5242,162.7035,196894.0
2024-10-08 15:10:00,163.29,163.38,163.23,163.38,223716.0,162.7135,162.8032,162.6537,162.8032,223716.0
2024-10-08 15:20:00,163.37,163.37,163.08,163.19,477838.0,162.7932,162.7932,162.5043,162.6139,477838.0
2024-10-08 15:30:00,163.2,163.83,163.17,163.78,426974.0,162.6238,163.2516,162.5939,163.2018,426974.0
2024-10-08 15:40:00,163.78,164.0,163.71,163.78,326170.0,163.2018,163.421,163.132,163.2018,326170.0
2024-10-08 15:50:00,163.77,164.49,163.69,164.37,1173832.0,163.1918,163.9093,163.1121,163.7897,1173832.0
2024-10-09 09:30:00,163.45,164.84,163.16,164.1,1455558.0,162.8729,164.258,162.584,163.5207,1455558.0
2024-10-09 09:40:00,164.12,164.5,162.84,162.91,897871.0,163.5406,163.9192,162.2651,162.3349,897871.0
2024-10-09 09:50:00,162.92,163.01,161.18,161.59,1544700.0,162.3448,162.4345,160.611,161.0195,1544700.0
2024-10-09 10:00:00,161.59,161.65,159.74,160.25,1478201.0,161.0195,161.0793,159.176,159.6842,1478201.0
2024-10-09 10:10:00,160.25,161.73,160.25,161.72,1195957.0,159.6842,161.159,159.6842,161.1491,1195957.0
2024-10-09 10:20:00,161.72,162.24,161.44,161.73,742576.0,161.1491,161.6672,160.87,161.159,742576.0
2024-10-09 10:30:00,161.71,162.24,161.53,161.79,582854.0,161.1391,161.6672,160.9597,161.2188,582854.0
2024-10-09 10:40:00,161.78,162.0,161.33,161.61,438120.0,161.2088,161.4281,160.7604,161.0394,438120.0
2024-10-09 10:50:00,161.61,161.88,161.3,161.79,434544.0,161.0394,161.3085,160.7305,161.2188,434544.0
2024-10-09 11:00:00,161.77,161.81,161.48,161.71,319343.0,161.1989,161.2387,160.9099,161.1391,319343.0
2024-10-09 11:10:00,161.71,161.84,161.17,161.23,424822.0,161.1391,161.2686,160.601,160.6608,424822.0
2024-10-09 11:20:00,161.23,161.36,161.03,161.19,401515.0,160.6608,160.7903,160.4615,160.6209,401515.0
2024-10-09 11:30:00,161.19,161.65,161.17,161.48,350459.0,160.6209,161.0793,160.601,160.9099,350459.0
2024-10-09 11:40:00,161.47,161.79,161.47,161.71,392367.0,160.8999,161.2188,160.8999,161.1391,392367.0
2024-10-09 11:50:00,161.71,162.11,161.69,162.1,273909.0,161.1391,161.5377,161.1192,161.5277,273909.0
2024-10-09 12:00:00,162.11,162.11,161.64,161.69,339419.0,161.5377,161.5377,161.0693,161.1192,339419.0
2024-10-09 12:10:00,161.68,161.71,161.28,161.63,548396.0,161.1092,161.1391,160.7106,161.0594,548396.0
2024-10-09 12:20:00,161.62,161.72,161.28,161.36,211715.0,161.0494,161.1491,160.7106,160.7903,211715.0
2024-10-09 12:30:00,161.38,161.4,160.83,160.88,450218.0,160.8103,160.8302,160.2622,160.312,450218.0
2024-10-09 12:40:00,160.88,160.98,160.57,160.68,364536.0,160.312,160.4117,160.0031,160.1127,364536.0
2024-10-09 12:50:00,160.69,160.82,160.59,160.61,276346.0,160.1227,160.2522,160.023,160.043,276346.0
2024-10-09 13:00:00,160.61,160.69,160.4,160.55,284204.0,160.043,160.1227,159.8337,159.9832,284204.0
2024-10-09 13:10:00,160.54,160.59,160.33,160.44,197654.0,159.9732,160.023,159.764,159.8736,197654.0
2024-10-09 13:20:00,160.44,160.76,160.4,160.67,205076.0,159.8736,160.1924,159.8337,160.1028,205076.0
2024-10-09 13:30:00,160.66,160.99,160.54,160.96,253675.0,160.0928,160.4216,159.9732,160.3917,253675.0
2024-10-09 13:40:00,160.96,161.0,160.76,160.79,169065.0,160.3917,160.4316,160.1924,160.2223,169065.0
2024-10-09 13:50:00,160.79,160.79,160.39,160.52,195885.0,160.2223,160.2223,159.8238,159.9533,195885.0
2024-10-09 14:00:00,160.53,160.6,160.41,160.47,144043.0,159.9633,160.033,159.8437,159.9035,144043.0
2024-10-09 14:10:00,160.46,160.51,160.22,160.3,341822.0,159.8935,159.9433,159.6544,159.7341,341822.0
2024-10-09 14:20:00,160.3,161.05,160.25,160.94,420713.0,159.7341,160.4814,159.6842,160.3718,420713.0
2024-10-09 14:30:00,160.94,161.02,160.82,160.97,243619.0,160.3718,160.4515,160.2522,160.4017,243619.0
2024-10-09 14:40:00,160.96,161.02,160.92,161.0,186635.0,160.3917,160.4515,160.3519,160.4316,186635.0
2024-10-09 14:50:00,161.0,161.02,160.81,160.84,177000.0,160.4316,160.4515,160.2423,160.2722,177000.0
2024-10-09 15:00:00,160.85,160.85,160.54,160.73,355542.0,160.2821,160.2821,159.9732,160.1626,355542.0
2024-10-09 15:10:00,160.73,161.01,160.64,161.01,267739.0,160.1626,160.4416,160.0729,160.4416,267739.0
2024-10-09 15:20:00,161.02,161.29,160.98,161.18,314803.0,160.4515,160.7206,160.4117,160.611,314803.0
2024-10-09 15:30:00,161.18,161.49,161.17,161.4,373174.0,160.611,160.9199,160.601,160.8302,373174.0
2024-10-09 15:40:00,161.4,161.41,161.12,161.28,378039.0,160.8302,160.8402,160.5512,160.7106,378039.0
2024-10-09 15:50:00,161.28,161.97,161.26,161.85,1683300.0,160.7106,161.3982,160.6907,161.2786,1683300.0
2024-10-10 09:30:00,160.75,161.86,160.39,161.44,809183.0,160.1825,161.2886,159.8238,160.87,809183.0
2024-10-10 09:40:00,161.43,161.75,160.92,160.93,391832.0,160.8601,161.179,160.3519,160.3618,391832.0
2024-10-10 09:50:00,160.93,161.85,160.85,161.63,515444.0,160.3618,161.2786,160.2821,161.0594,515444.0
2024-10-10 10:00:00,161.57,162.19,161.4,162.15,423413.0,160.9996,161.6174,160.8302,161.5775,423413.0
2024-10-10 10:10:00,162.12,162.6,162.0,162.04,492976.0,161.5476,162.0259,161.4281,161.4679,492976.0
2024-10-10 10:20:00,162.03,162.05,161.69,161.84,285382.0,161.458,161.4779,161.1192,161.2686,285382.0
2024-10-10 10:30:00,161.83,161.88,161.6,161.75,225662.0,161.2587,161.3085,161.0295,161.179,225662.0
2024-10-10 10:40:00,161.74,162.23,161.68,162.03,186318.0,161.169,161.6573,161.1092,161.458,186318.0
2024-10-10 10:50:00,162.04,162.14,161.74,161.92,160347.0,161.4679,161.5676,161.169,161.3483,160347.0
2024-10-10 11:00:00,161.95,162.0,161.72,161.91,124238.0,161.3782,161.4281,161.1491,161.3384,124238.0
2024-10-10 11:10:00,161.92,162.31,161.9,162.21,157504.0,161.3483,161.737,161.3284,161.6373,157504.0
2024-10-10 11:20:00,162.21,162.48,162.16,162.39,125686.0,161.6373,161.9064,161.5875,161.8167,125686.0
2024-10-10 11:30:00,162.42,162.53,162.27,162.53,161238.0,161.8466,161.9562,161.6971,161.9562,161238.0
2024-10-10 11:40:00,162.53,162.54,162.27,162.41,99725.0,161.9562,161.9662,161.6971,161.8366,99725.0
2024-10-10 11:50:00,162.42,162.74,162.37,162.74,117917.0,161.8466,162.1655,161.7968,162.1655,117917.0
2024-10-10 12:00:00,162.74,162.93,162.72,162.81,166022.0,162.1655,162.3548,162.1455,162.2352,166022.0
2024-10-10 12:10:00,162.81,163.03,162.8,163.0,198068.0,162.2352,162.4544,162.2252,162.4245,198068.0
2024-10-10 12:20:00,163.0,163.07,162.65,162.76,175499.0,162.4245,162.4943,162.0758,162.1854,175499.0
2024-10-10 12:30:00,162.77,162.8,162.57,162.74,114452.0,162.1953,162.2252,161.9961,162.1655,114452.0
2024-10-10 12:40:00,162.74,162.75,162.39,162.5,132616.0,162.1655,162.1754,161.8167,161.9263,132616.0
2024-10-10 12:50:00,162.49,162.61,162.42,162.57,99373.0,161.9163,162.0359,161.8466,161.9961,99373.0
2024-10-10 13:00:00,162.57,162.62,162.19,162.26,130636.0,161.9961,162.0459,161.6174,161.6871,130636.0
2024-10-10 13:10:00,162.27,162.39,162.14,162.18,157619.0,161.6971,161.8167,161.5676,161.6074,157619.0
2024-10-10 13:20:00,162.18,162.42,162.17,162.32,170301.0,161.6074,161.8466,161.5975,161.7469,170301.0
2024-10-10 13:30:00,162.32,162.37,162.18,162.32,105350.0,161.7469,161.7968,161.6074,161.7469,105350.0
2024-10-10 13:40:00,162.32,162.35,162.05,162.12,73825.0,161.7469,161.7768,161.4779,161.5476,73825.0
2024-10-10 13:50:00,162.12,162.45,161.85,162.43,127259.0,161.5476,161.8765,161.2786,161.8565,127259.0
2024-10-10 14:00:00,162.43,162.45,162.13,162.26,82137.0,161.8565,161.8765,161.5576,161.6871,82137.0
2024-10-10 14:10:00,162.28,162.31,162.2,162.27,81547.0,161.7071,161.737,161.6274,161.6971,81547.0
2024-10-10 14:20:00,162.26,162.31,162.15,162.27,98833.0,161.6871,161.737,161.5775,161.6971,98833.0
2024-10-10 14:30:00,162.27,162.28,162.09,162.19,91721.0,161.6971,161.7071,161.5177,161.6174,91721.0
2024-10-10 14:40:00,162.18,162.28,161.93,162.23,106993.0,161.6074,161.7071,161.3583,161.6573,106993.0
2024-10-10 14:50:00,162.23,162.32,162.17,162.27,89159.0,161.6573,161.7469,161.5975,161.6971,89159.0
2024-10-10 15:00:00,162.26,162.3,162.03,162.08,114000.0,161.6871,161.727,161.458,161.5078,114000.0
2024-10-10 15:10:00,162.1,162.32,162.08,162.32,144992.0,161.5277,161.7469,161.5078,161.7469,144992.0
2024-10-10 15:20:00,162.32,162.35,162.13,162.16,137307.0,161.7469,161.7768,161.5576,161.5875,137307.0
2024-10-10 15:30:00,162.17,162.23,162.07,162.16,143391.0,161.5975,161.6573,161.4978,161.5875,143391.0
2024-10-10 15:40:00,162.16,162.26,162.01,162.15,211334.0,161.5875,161.6871,161.438,161.5775,211334.0
2024-10-10 15:50:00,162.14,162.24,161.92,162.07,837833.0,161.5676,161.6672,161.3483,161.4978,837833.0
2024-10-11 09:30:00,162.11,162.35,161.47,161.58,761695.0,161.5377,161.7768,160.8999,161.0096,761695.0
2024-10-11 09:40:00,161.56,162.07,161.23,162.06,422806.0,160.9896,161.4978,160.6608,161.4879,422806.0
2024-10-11 09:50:00,162.07,162.45,161.89,162.39,254222.0,161.4978,161.8765,161.3185,161.8167,254222.0
2024-10-11 10:00:00,162.38,163.21,162.18,163.08,403663.0,161.8067,162.6338,161.6074,162.5043,403663.0
2024-10-11 10:10:00,163.07,163.54,163.0,163.35,374459.0,162.4943,162.9626,162.4245,162.7733,374459.0
2024-10-11 10:20:00,163.35,163.42,162.97,163.3,383310.0,162.7733,162.8431,162.3946,162.7235,383310.0
2024-10-11 10:30:00,163.3,163.84,163.28,163.5,272240.0,162.7235,163.2616,162.7035,162.9228,272240.0
2024-10-11 10:40:00,163.51,163.64,163.02,163.22,190097.0,162.9327,163.0623,162.4445,162.6438,190097.0
2024-10-11 10:50:00,163.21,163.4,162.99,163.24,214937.0,162.6338,162.8231,162.4146,162.6637,214937.0
2024-10-11 11:00:00,163.25,163.39,163.19,163.27,147493.0,162.6737,162.8132,162.6139,162.6936,147493.0
2024-10-11 11:10:00,163.27,163.32,162.9,162.94,150161.0,162.6936,162.7434,162.3249,162.3647,150161.0
2024-10-11 11:20:00,162.91,163.24,162.87,163.11,174449.0,162.3349,162.6637,162.295,162.5341,174449.0
2024-10-11 11:30:00,163.1,163.12,162.97,163.02,138156.0,162.5242,162.5441,162.3946,162.4445,138156.0
2024-10-11 11:40:00,163.03,163.19,162.99,163.02,290094.0,162.4544,162.6139,162.4146,162.4445,290094.0
2024-10-11 11:50:00,163.01,163.47,162.98,163.45,231308.0,162.4345,162.8929,162.4046,162.8729,231308.0
2024-10-11 12:00:00,163.45,163.61,163.38,163.59,177548.0,162.8729,163.0324,162.8032,163.0125,177548.0
2024-10-11 12:10:00,163.59,163.6,163.31,163.35,149157.0,163.0125,163.0224,162.7334,162.7733,149157.0
2024-10-11 12:20:00,163.37,163.44,163.31,163.4,92019.0,162.7932,162.863,162.7334,162.8231,92019.0
2024-10-11 12:30:00,163.4,163.48,163.26,163.35,105764.0,162.8231,162.9028,162.6836,162.7733,105764.0
2024-10-11 12:40:00,163.36,163.37,162.98,163.09,164366.0,162.7833,162.7932,162.4046,162.5142,164366.0
2024-10-11 12:50:00,163.09,163.16,162.95,163.1,115304.0,162.5142,162.584,162.3747,162.5242,115304.0
2024-10-11 13:00:00,163.11,163.16,162.97,163.08,168630.0,162.5341,162.584,162.3946,162.5043,168630.0
2024-10-11 13:10:00,163.08,163.17,163.01,163.06,193422.0,162.5043,162.5939,162.4345,162.4843,193422.0
2024-10-11 13:20:00,163.07,163.41,163.07,163.39,142711.0,162.4943,162.8331,162.4943,162.8132,142711.0
2024-10-11 13:30:00,163.39,163.51,163.34,163.45,95220.0,162.8132,162.9327,162.7633,162.8729,95220.0
2024-10-11 13:40:00,163.47,163.51,163.38,163.43,114406.0,162.8929,162.9327,162.8032,162.853,114406.0
2024-10-11 13:50:00,163.44,163.44,163.16,163.21,117545.0,162.863,162.863,162.584,162.6338,117545.0
2024-10-11 14:00:00,163.2,163.39,163.2,163.39,61356.0,162.6238,162.8132,162.6238,162.8132,61356.0
2024-10-11 14:10:00,163.38,163.55,163.34,163.48,104543.0,162.8032,162.9726,162.7633,162.9028,104543.0
2024-10-11 14:20:00,163.47,163.53,163.3,163.32,158921.0,162.8929,162.9527,162.7235,162.7434,158921.0
2024-10-11 14:30:00,163.35,163.41,163.14,163.28,149781.0,162.7733,162.8331,162.564,162.7035,149781.0
2024-10-11 14:40:00,163.27,163.46,163.23,163.39,85146.0,162.6936,162.8829,162.6537,162.8132,85146.0
2024-10-11 14:50:00,163.4,163.49,163.36,163.49,108262.0,162.8231,162.9128,162.7833,162.9128,108262.0
2024-10-11 15:00:00,163.49,163.74,163.44,163.67,136762.0,162.9128,163.1619,162.863,163.0922,136762.0
2024-10-11 15:10:00,163.66,163.77,163.55,163.72,143675.0,163.0822,163.1918,162.9726,163.142,143675.0
2024-10-11 15:20:00,163.72,163.8,163.61,163.79,158421.0,163.142,163.2217,163.0324,163.2117,158421.0
2024-10-11 15:30:00,163.78,163.9,163.73,163.79,219993.0,163.2018,163.3214,163.152,163.2117,219993.0
2024-10-11 15:40:00,163.78,163.82,163.46,163.53,239318.0,163.2018,163.2416,162.8829,162.9527,239318.0
2024-10-11 15:50:00,163.53,163.72,163.02,163.24,928550.0,162.9527,163.142,162.4445,162.6637,928550.0
2024-10-14 09:30:00,163.64,164.79,163.4,164.68,709035.0,163.0623,164.2082,162.8231,164.0986,709035.0
2024-10-14 09:40:00,164.68,165.59,164.56,165.53,542678.0,164.0986,165.0054,163.979,164.9456,542678.0
2024-10-14 09:50:00,165.53,166.23,165.51,166.01,551011.0,164.9456,165.6431,164.9257,165.4239,551011.0
2024-10-14 10:00:00,166.02,166.11,165.52,165.6,383437.0,165.4339,165.5236,164.9356,165.0154,383437.0
2024-10-14 10:10:00,165.6,165.65,165.21,165.31,258578.0,165.0154,165.0652,164.6267,164.7264,258578.0
2024-10-14 10:20:00,165.33,165.58,165.32,165.47,131032.0,164.7463,164.9954,164.7363,164.8858,131032.0
2024-10-14 10:30:00,165.47,165.49,165.04,165.05,191821.0,164.8858,164.9057,164.4573,164.4673,191821.0
2024-10-14 10:40:00,165.06,165.11,164.86,164.95,237646.0,164.4773,164.5271,164.278,164.3677,237646.0
2024-10-14 10:50:00,164.95,165.11,164.68,164.74,236769.0,164.3677,164.5271,164.0986,164.1584,236769.0
2024-10-14 11:00:00,164.73,164.77,164.31,164.35,199664.0,164.1484,164.1883,163.7299,163.7698,199664.0
2024-10-14 11:10:00,164.34,164.66,164.27,164.43,172002.0,163.7598,164.0787,163.6901,163.8495,172002.0
2024-10-14 11:20:00,164.42,164.64,164.25,164.4,212352.0,163.8395,164.0587,163.6701,163.8196,212352.0
2024-10-14 11:30:00,164.37,164.39,164.12,164.16,196634.0,163.7897,163.8096,163.5406,163.5804,196634.0
2024-10-14 11:40:00,164.17,164.36,164.01,164.33,215159.0,163.5904,163.7797,163.431,163.7498,215159.0
2024-10-14 11:50:00,164.34,164.66,164.29,164.65,121219.0,163.7598,164.0787,163.71,164.0687,121219.0
2024-10-14 12:00:00,164.64,164.83,164.64,164.71,104351.0,164.0587,164.2481,164.0587,164.1285,104351.0
2024-10-14 12:10:00,164.7,164.78,164.68,164.77,88750.0,164.1185,164.1983,164.0986,164.1883,88750.0
2024-10-14 12:20:00,164.78,164.9,164.67,164.75,101841.0,164.1983,164.3178,164.0886,164.1684,101841.0
2024-10-14 12:30:00,164.76,164.86,164.72,164.84,55382.0,164.1783,164.278,164.1385,164.258,55382.0
2024-10-14 12:40:00,164.85,164.99,164.84,164.91,118991.0,164.268,164.4075,164.258,164.3278,118991.0
2024-10-14 12:50:00,164.91,164.95,164.78,164.85,81369.0,164.3278,164.3677,164.1983,164.268,81369.0
2024-10-14 13:00:00,164.86,165.11,164.85,164.97,230945.0,164.278,164.5271,164.268,164.3876,230945.0
2024-10-14 13:10:00,164.98,164.98,164.72,164.75,103847.0,164.3975,164.3975,164.1385,164.1684,103847.0
2024-10-14 13:20:00,164.76,164.95,164.7,164.93,105002.0,164.1783,164.3677,164.1185,164.3477,105002.0
2024-10-14 13:30:00,164.93,165.04,164.88,165.02,95062.0,164.3477,164.4573,164.2979,164.4374,95062.0
2024-10-14 13:40:00,165.02,165.05,164.94,165.02,100538.0,164.4374,164.4673,164.3577,164.4374,100538.0
2024-10-14 13:50:00,165.02,165.05,164.85,164.88,117847.0,164.4374,164.4673,164.268,164.2979,117847.0
2024-10-14 14:00:00,164.88,164.99,164.8,164.87,89865.0,164.2979,164.4075,164.2182,164.2879,89865.0
2024-10-14 14:10:00,164.86,165.0,164.78,164.99,103171.0,164.278,164.4175,164.1983,164.4075,103171.0
2024-10-14 14:20:00,164.99,165.01,164.9,164.96,84761.0,164.4075,164.4274,164.3178,164.3776,84761.0
2024-10-14 14:30:00,164.96,165.02,164.94,164.99,104545.0,164.3776,164.4374,164.3577,164.4075,104545.0
2024-10-14 14:40:00,164.99,165.1,164.96,165.08,88419.0,164.4075,164.5171,164.3776,164.4972,88419.0
2024-10-14 14:50:00,165.08,165.14,165.03,165.1,103678.0,164.4972,164.557,164.4474,164.5171,103678.0
2024-10-14 15:00:00,165.09,165.14,164.94,165.13,105948.0,164.5072,164.557,164.3577,164.547,105948.0
2024-10-14 15:10:00,165.13,165.13,165.0,165.03,131577.0,164.547,164.547,164.4175,164.4474,131577.0
2024-10-14 15:20:00,165.03,165.17,164.98,165.12,133927.0,164.4474,164.5869,164.3975,164.5371,133927.0
2024-10-14 15:30:00,165.11,165.48,165.06,165.34,201001.0,164.5271,164.8958,164.4773,164.7563,201001.0
2024-10-14 15:40:00,165.36,165.73,165.35,165.62,258408.0,164.7762,165.1449,164.7662,165.0353,258408.0
2024-10-14 15:50:00,165.61,165.62,164.84,164.95,1121624.0,165.0253,165.0353,164.258,164.3677,1121624.0
2024-10-15 09:30:00,165.86,166.52,165.23,165.85,937167.0,165.2744,165.9321,164.6467,165.2645,937167.0
2024-10-15 09:40:00,165.85,166.36,165.62,166.19,360756.0,165.2645,165.7727,165.0353,165.6033,360756.0
2024-10-15 09:50:00,166.2,166.88,166.03,166.69,566505.0,165.6132,166.2908,165.4438,166.1015,566505.0
2024-10-15 10:00:00,166.69,167.68,166.39,167.5,676739.0,166.1015,167.088,165.8026,166.9086,676739.0
2024-10-15 10:10:00,167.49,167.5,166.62,167.03,466147.0,166.8987,166.9086,166.0318,166.4403,466147.0
2024-10-15 10:20:00,167.04,167.06,166.44,166.67,414357.0,166.4503,166.4702,165.8524,166.0816,414357.0
2024-10-15 10:30:00,166.69,166.69,165.39,165.6,572071.0,166.1015,166.1015,164.8061,165.0154,572071.0
2024-10-15 10:40:00,165.59,165.83,165.44,165.44,434768.0,165.0054,165.2445,164.8559,164.8559,434768.0
2024-10-15 10:50:00,165.44,165.68,165.05,165.1,360266.0,164.8559,165.0951,164.4673,164.5171,360266.0
2024-10-15 11:00:00,165.09,165.3,164.91,165.01,321389.0,164.5072,164.7164,164.3278,164.4274,321389.0
2024-10-15 11:10:00,165.02,165.71,165.0,165.59,222707.0,164.4374,165.125,164.4175,165.0054,222707.0
2024-10-15 11:20:00,165.59,165.8,165.55,165.62,197293.0,165.0054,165.2147,164.9655,165.0353,197293.0
2024-10-15 11:30:00,165.62,166.18,165.56,166.12,205198.0,165.0353,165.5933,164.9755,165.5335,205198.0
2024-10-15 11:40:00,166.13,166.14,165.7,165.78,194845.0,165.5435,165.5535,165.115,165.1947,194845.0
2024-10-15 11:50:00,165.78,165.95,165.43,165.59,148718.0,165.1947,165.3641,164.846,165.0054,148718.0
2024-10-15 12:00:00,165.61,166.07,165.47,166.01,196672.0,165.0253,165.4837,164.8858,165.4239,196672.0
2024-10-15 12:10:00,166.01,166.14,165.85,166.13,121007.0,165.4239,165.5535,165.2645,165.5435,121007.0
2024-10-15 12:20:00,166.12,166.14,165.81,165.92,109349.0,165.5335,165.5535,165.2246,165.3342,109349.0
2024-10-15 12:30:00,165.92,166.18,165.92,166.01,123739.0,165.3342,165.5933,165.3342,165.4239,123739.0
2024-10-15 12:40:00,166.02,166.09,165.91,165.94,128328.0,165.4339,165.5036,165.3243,165.3542,128328.0
2024-10-15 12:50:00,165.94,166.27,165.87,166.23,146158.0,165.3542,165.683,165.2844,165.6431,146158.0
2024-10-15 13:00:00,166.24,166.34,166.09,166.11,118560.0,165.6531,165.7527,165.5036,165.5236,118560.0
2024-10-15 13:10:00,166.11,166.12,165.77,165.87,146565.0,165.5236,165.5335,165.1848,165.2844,146565.0
2024-10-15 13:20:00,165.87,165.98,165.18,165.34,513257.0,165.2844,165.394,164.5968,164.7563,513257.0
2024-10-15 13:30:00,165.31,165.7,165.17,165.54,243971.0,164.7264,165.115,164.5869,164.9556,243971.0
2024-10-15 13:40:00,165.54,165.84,165.54,165.67,117574.0,164.9556,165.2545,164.9556,165.0851,117574.0
2024-10-15 13:50:00,165.66,165.76,165.41,165.48,134785.0,165.0751,165.1748,164.826,164.8958,134785.0
2024-10-15 14:00:00,165.49,165.75,165.42,165.43,121437.0,164.9057,165.1648,164.836,164.846,121437.0
2024-10-15 14:10:00,165.43,165.5,165.31,165.38,127147.0,164.846,164.9157,164.7264,164.7961,127147.0
2024-10-15 14:20:00,165.38,165.67,165.33,165.5,93831.0,164.7961,165.0851,164.7463,164.9157,93831.0
2024-10-15 14:30:00,165.48,165.58,165.18,165.2,103841.0,164.8958,164.9954,164.5968,164.6168,103841.0
2024-10-15 14:40:00,165.22,165.25,165.07,165.12,98759.0,164.6367,164.6666,164.4872,164.5371,98759.0
2024-10-15 14:50:00,165.11,165.21,165.04,165.1,116053.0,164.5271,164.6267,164.4573,164.5171,116053.0
2024-10-15 15:00:00,165.12,165.14,164.62,164.95,213083.0,164.5371,164.557,164.0388,164.3677,213083.0
2024-10-15 15:10:00,164.96,165.06,164.85,164.94,233759.0,164.3776,164.4773,164.268,164.3577,233759.0
2024-10-15 15:20:00,164.97,165.21,164.93,165.04,179184.0,164.3876,164.6267,164.3477,164.4573,179184.0
2024-10-15 15:30:00,165.05,165.11,164.86,164.96,182575.0,164.4673,164.5271,164.278,164.3776,182575.0
2024-10-15 15:40:00,164.96,165.31,164.95,165.16,221123.0,164.3776,164.7264,164.3677,164.5769,221123.0
2024-10-15 15:50:00,165.19,165.54,165.14,165.51,1070021.0,164.6068,164.9556,164.557,164.9257,1070021.0
2024-10-16 09:30:00,164.53,164.87,164.04,164.3,729979.0,163.9491,164.2879,163.4609,163.7199,729979.0
2024-10-16 09:40:00,164.3,164.89,164.16,164.35,334697.0,163.7199,164.3079,163.5804,163.7698,334697.0
2024-10-16 09:50:00,164.35,164.35,163.84,163.89,324096.0,163.7698,163.7698,163.2616,163.3114,324096.0
2024-10-16 10:00:00,163.9,164.84,163.74,164.84,264387.0,163.3214,164.258,163.1619,164.258,264387.0
2024-10-16 10:10:00,164.85,165.07,164.74,164.96,237138.0,164.268,164.4872,164.1584,164.3776,237138.0
2024-10-16 10:20:00,164.96,165.64,164.96,165.6,224491.0,164.3776,165.0552,164.3776,165.0154,224491.0
2024-10-16 10:30:00,165.62,165.8,165.17,165.19,283929.0,165.0353,165.2147,164.5869,164.6068,283929.0
2024-10-16 10:40:00,165.2,165.29,165.04,165.21,202973.0,164.6168,164.7065,164.4573,164.6267,202973.0
2024-10-16 10:50:00,165.21,165.54,165.17,165.22,126097.0,164.6267,164.9556,164.5869,164.6367,126097.0
2024-10-16 11:00:00,165.23,165.36,165.02,165.17,156499.0,164.6467,164.7762,164.4374,164.5869,156499.0
2024-10-16 11:10:00,165.18,165.43,165.14,165.2,113078.0,164.5968,164.846,164.557,164.6168,113078.0
2024-10-16 11:20:00,165.19,165.27,164.93,165.12,119651.0,164.6068,164.6865,164.3477,164.5371,119651.0
2024-10-16 11:30:00,165.12,165.19,165.0,165.09,110611.0,164.5371,164.6068,164.4175,164.5072,110611.0
2024-10-16 11:40:00,165.11,165.12,164.41,164.45,209120.0,164.5271,164.5371,163.8296,163.8694,209120.0
2024-10-16 11:50:00,164.47,164.49,164.16,164.18,139539.0,163.8893,163.9093,163.5804,163.6004,139539.0
2024-10-16 12:00:00,164.17,164.34,164.13,164.21,141240.0,163.5904,163.7598,163.5505,163.6303,141240.0
2024-10-16 12:10:00,164.22,164.35,164.13,164.28,190900.0,163.6402,163.7698,163.5505,163.7,190900.0
2024-10-16 12:20:00,164.29,164.46,164.23,164.42,84059.0,163.71,163.8794,163.6502,163.8395,84059.0
2024-10-16 12:30:00,164.43,164.67,164.05,164.22,192730.0,163.8495,164.0886,163.4708,163.6402,192730.0
2024-10-16 12:40:00,164.21,164.38,164.21,164.27,71506.0,163.6303,163.7997,163.6303,163.6901,71506.0
2024-10-16 12:50:00,164.27,164.69,164.26,164.68,105131.0,163.6901,164.1086,163.6801,164.0986,105131.0
2024-10-16 13:00:00,164.71,164.76,164.46,164.54,117964.0,164.1285,164.1783,163.8794,163.9591,117964.0
2024-10-16 13:10:00,164.54,164.76,164.41,164.6,203491.0,163.9591,164.1783,163.8296,164.0189,203491.0
2024-10-16 13:20:00,164.61,164.77,164.57,164.68,79005.0,164.0289,164.1883,163.989,164.0986,79005.0
2024-10-16 13:30:00,164.7,164.78,164.59,164.63,78482.0,164.1185,164.1983,164.0089,164.0488,78482.0
2024-10-16 13:40:00,164.63,164.85,164.56,164.76,94410.0,164.0488,164.268,163.979,164.1783,94410.0
2024-10-16 13:50:00,164.77,164.81,164.59,164.71,88305.0,164.1883,164.2281,164.0089,164.1285,88305.0
2024-10-16 14:00:00,164.7,164.74,164.6,164.7,79479.0,164.1185,164.1584,164.0189,164.1185,79479.0
2024-10-16 14:10:00,164.71,164.88,164.68,164.84,101337.0,164.1285,164.2979,164.0986,164.258,101337.0
2024-10-16 14:20:00,164.84,165.08,164.78,164.98,225389.0,164.258,164.4972,164.1983,164.3975,225389.0
2024-10-16 14:30:00,164.98,165.14,164.84,164.91,151044.0,164.3975,164.557,164.258,164.3278,151044.0
2024-10-16 14:40:00,164.91,164.94,164.85,164.89,80108.0,164.3278,164.3577,164.268,164.3079,80108.0
2024-10-16 14:50:00,164.89,164.94,164.8,164.85,128991.0,164.3079,164.3577,164.2182,164.268,128991.0
2024-10-16 15:00:00,164.85,164.94,164.78,164.87,126652.0,164.268,164.3577,164.1983,164.2879,126652.0
2024-10-16 15:10:00,164.88,165.12,164.87,165.11,124520.0,164.2979,164.5371,164.2879,164.5271,124520.0
2024-10-16 15:20:00,165.12,165.13,164.91,164.98,132135.0,164.5371,164.547,164.3278,164.3975,132135.0
2024-10-16 15:30:00,164.97,165.12,164.91,164.99,147716.0,164.3876,164.5371,164.3278,164.4075,147716.0
2024-10-16 15:40:00,164.98,165.25,164.95,165.22,172230.0,164.3975,164.6666,164.3677,164.6367,172230.0
2024-10-16 15:50:00,165.22,165.31,164.95,165.16,771412.0,164.6367,164.7264,164.3677,164.5769,771412.0
2024-10-17 09:30:00,165.65,166.37,164.65,164.85,1089060.0,165.0652,165.7826,164.0687,164.268,1089060.0
2024-10-17 09:40:00,164.81,165.14,164.5,164.78,337096.0,164.2281,164.557,163.9192,164.1983,337096.0
2024-10-17 09:50:00,164.77,164.79,164.21,164.32,459088.0,164.1883,164.2082,163.6303,163.7399,459088.0
2024-10-17 10:00:00,164.33,164.4,163.32,163.48,436074.0,163.7498,163.8196,162.7434,162.9028,436074.0
2024-10-17 10:10:00,163.49,164.26,163.44,164.2,268713.0,162.9128,163.6801,162.863,163.6203,268713.0
2024-10-17 10:20:00,164.2,164.59,164.07,164.22,240573.0,163.6203,164.0089,163.4908,163.6402,240573.0
2024-10-17 10:30:00,164.22,164.29,163.64,163.75,271727.0,163.6402,163.71,163.0623,163.1719,271727.0
2024-10-17 10:40:00,163.76,164.04,163.46,163.64,242387.0,163.1819,163.4609,162.8829,163.0623,242387.0
2024-10-17 10:50:00,163.65,163.66,163.41,163.47,264129.0,163.0722,163.0822,162.8331,162.8929,264129.0
2024-10-17 11:00:00,163.47,163.61,163.34,163.53,339094.0,162.8929,163.0324,162.7633,162.9527,339094.0
2024-10-17 11:10:00,163.53,163.99,163.49,163.87,247237.0,162.9527,163.411,162.9128,163.2915,247237.0
2024-10-17 11:20:00,163.86,164.22,163.81,164.2,221188.0,163.2815,163.6402,163.2317,163.6203,221188.0
2024-10-17 11:30:00,164.2,164.62,164.2,164.53,218747.0,163.6203,164.0388,163.6203,163.9491,218747.0
2024-10-17 11:40:00,164.55,164.77,164.42,164.77,261606.0,163.9691,164.1883,163.8395,164.1883,261606.0
2024-10-17 11:50:00,164.77,164.97,164.62,164.94,142490.0,164.1883,164.3876,164.0388,164.3577,142490.0
2024-10-17 12:00:00,164.95,165.07,164.74,164.8,183870.0,164.3677,164.4872,164.1584,164.2182,183870.0
2024-10-17 12:10:00,164.79,164.79,164.58,164.62,125636.0,164.2082,164.2082,163.999,164.0388,125636.0
2024-10-17 12:20:00,164.62,164.78,164.61,164.7,108050.0,164.0388,164.1983,164.0289,164.1185,108050.0
2024-10-17 12:30:00,164.7,164.7,164.38,164.59,103843.0,164.1185,164.1185,163.7997,164.0089,103843.0
2024-10-17 12:40:00,164.59,164.98,164.59,164.96,108406.0,164.0089,164.3975,164.0089,164.3776,108406.0
2024-10-17 12:50:00,164.96,165.04,164.73,164.84,115868.0,164.3776,164.4573,164.1484,164.258,115868.0
2024-10-17 13:00:00,164.86,165.09,163.88,164.12,775363.0,164.278,164.5072,163.3014,163.5406,775363.0
2024-10-17 13:10:00,164.14,164.43,163.52,163.88,782821.0,163.5605,163.8495,162.9427,163.3014,782821.0
2024-10-17 13:20:00,163.91,164.04,163.64,163.83,419867.0,163.3313,163.4609,163.0623,163.2516,419867.0
2024-10-17 13:30:00,163.83,163.94,163.65,163.76,238236.0,163.2516,163.3612,163.0722,163.1819,238236.0
2024-10-17 13:40:00,163.75,163.92,163.71,163.77,255091.0,163.1719,163.3413,163.132,163.1918,255091.0
2024-10-17 13:50:00,163.77,163.9,163.64,163.65,253653.0,163.1918,163.3214,163.0623,163.0722,253653.0
2024-10-17 14:00:00,163.64,163.65,163.06,163.09,403907.0,163.0623,163.0722,162.4843,162.5142,403907.0
2024-10-17 14:10:00,163.08,163.26,163.03,163.15,273730.0,162.5043,162.6836,162.4544,162.574,273730.0
2024-10-17 14:20:00,163.14,163.18,163.06,163.12,145300.0,162.564,162.6039,162.4843,162.5441,145300.0
2024-10-17 14:30:00,163.13,163.2,162.95,163.12,230973.0,162.5541,162.6238,162.3747,162.5441,230973.0
2024-10-17 14:40:00,163.11,163.43,163.0,163.37,190102.0,162.5341,162.853,162.4245,162.7932,190102.0
2024-10-17 14:50:00,163.37,163.63,163.37,163.63,218142.0,162.7932,163.0523,162.7932,163.0523,218142.0
2024-10-17 15:00:00,163.63,163.64,163.38,163.46,167008.0,163.0523,163.0623,162.8032,162.8829,167008.0
2024-10-17 15:10:00,163.47,163.59,163.42,163.5,171335.0,162.8929,163.0125,162.8431,162.9228,171335.0
2024-10-17 15:20:00,163.49,163.49,163.05,163.06,247449.0,162.9128,162.9128,162.4744,162.4843,247449.0
2024-10-17 15:30:00,163.07,163.19,162.93,163.0,226157.0,162.4943,162.6139,162.3548,162.4245,226157.0
2024-10-17 15:40:00,163.0,163.26,162.96,163.21,263471.0,162.4245,162.6836,162.3847,162.6338,263471.0
2024-10-17 15:50:00,163.19,163.2,162.76,162.92,926458.0,162.6139,162.6238,162.1854,162.3448,926458.0
2024-10-18 09:30:00,163.12,164.42,163.08,164.17,2420987.0,162.5441,163.8395,162.5043,163.5904,2420987.0
2024-10-18 09:40:00,164.18,164.55,164.0,164.22,355845.0,163.6004,163.9691,163.421,163.6402,355845.0
2024-10-18 09:50:00,164.23,164.5,163.92,163.94,346695.0,163.6502,163.9192,163.3413,163.3612,346695.0
2024-10-18 10:00:00,163.94,164.47,163.81,164.46,338534.0,163.3612,163.8893,163.2317,163.8794,338534.0
2024-10-18 10:10:00,164.46,164.71,163.95,164.04,279182.0,163.8794,164.1285,163.3712,163.4609,279182.0
2024-10-18 10:20:00,164.06,164.09,163.65,163.81,272219.0,163.4808,163.5107,163.0722,163.2317,272219.0
2024-10-18 10:30:00,163.81,163.98,163.56,163.66,199593.0,163.2317,163.4011,162.9826,163.0822,199593.0
2024-10-18 10:40:00,163.66,163.88,163.6,163.83,143706.0,163.0822,163.3014,163.0224,163.2516,143706.0
2024-10-18 10:50:00,163.82,163.86,163.39,163.44,193234.0,163.2416,163.2815,162.8132,162.863,193234.0
2024-10-18 11:00:00,163.44,163.76,163.41,163.64,185944.0,162.863,163.1819,162.8331,163.0623,185944.0
2024-10-18 11:10:00,163.66,163.8,163.49,163.53,158995.0,163.0822,163.2217,162.9128,162.9527,158995.0
2024-10-18 11:20:00,163.53,163.61,163.37,163.61,104737.0,162.9527,163.0324,162.7932,163.0324,104737.0
2024-10-18 11:30:00,163.61,163.79,163.44,163.49,122414.0,163.0324,163.2117,162.863,162.9128,122414.0
2024-10-18 11:40:00,163.49,163.53,163.23,163.28,171577.0,162.9128,162.9527,162.6537,162.7035,171577.0
2024-10-18 11:50:00,163.28,163.38,163.21,163.28,106373.0,162.7035,162.8032,162.6338,162.7035,106373.0
2024-10-18 12:00:00,163.29,163.42,163.22,163.36,100903.0,162.7135,162.8431,162.6438,162.7833,100903.0
2024-10-18 12:10:00,163.37,163.43,163.21,163.4,111525.0,162.7932,162.853,162.6338,162.8231,111525.0
2024-10-18 12:20:00,163.38,163.63,163.33,163.62,104658.0,162.8032,163.0523,162.7534,163.0423,104658.0
2024-10-18 12:30:00,163.62,163.79,163.58,163.72,104778.0,163.0423,163.2117,163.0025,163.142,104778.0
2024-10-18 12:40:00,163.73,163.99,163.72,163.94,129355.0,163.152,163.411,163.142,163.3612,129355.0
2024-10-18 12:50:00,163.96,164.09,163.87,163.89,173033.0,163.3811,163.5107,163.2915,163.3114,173033.0
2024-10-18 13:00:00,163.87,163.95,163.74,163.77,142961.0,163.2915,163.3712,163.1619,163.1918,142961.0
2024-10-18 13:10:00,163.77,163.83,163.51,163.63,198876.0,163.1918,163.2516,162.9327,163.0523,198876.0
2024-10-18 13:20:00,163.62,163.65,163.4,163.5,197227.0,163.0423,163.0722,162.8231,162.9228,197227.0
2024-10-18 13:30:00,163.51,163.67,163.43,163.59,114661.0,162.9327,163.0922,162.853,163.0125,114661.0
2024-10-18 13:40:00,163.58,163.66,163.5,163.6,74718.0,163.0025,163.0822,162.9228,163.0224,74718.0
2024-10-18 13:50:00,163.59,163.63,163.43,163.54,105868.0,163.0125,163.0523,162.853,162.9626,105868.0
2024-10-18 14:00:00,163.53,163.58,163.35,163.46,148591.0,162.9527,163.0025,162.7733,162.8829,148591.0
2024-10-18 14:10:00,163.47,163.56,163.38,163.47,172162.0,162.8929,162.9826,162.8032,162.8929,172162.0
2024-10-18 14:20:00,163.48,163.55,163.37,163.49,117839.0,162.9028,162.9726,162.7932,162.9128,117839.0
2024-10-18 14:30:00,163.48,163.67,163.39,163.66,164104.0,162.9028,163.0922,162.8132,163.0822,164104.0
2024-10-18 14:40:00,163.64,163.89,163.55,163.71,319924.0,163.0623,163.3114,162.9726,163.132,319924.0
2024-10-18 14:50:00,163.71,163.91,163.64,163.9,184601.0,163.132,163.3313,163.0623,163.3214,184601.0
2024-10-18 15:00:00,163.9,163.9,163.69,163.73,154364.0,163.3214,163.3214,163.1121,163.152,154364.0
2024-10-18 15:10:00,163.74,163.85,163.65,163.82,143286.0,163.1619,163.2715,163.0722,163.2416,143286.0
2024-10-18 15:20:00,163.83,163.86,163.72,163.84,200238.0,163.2516,163.2815,163.142,163.2616,200238.0
2024-10-18 15:30:00,163.83,163.97,163.78,163.8,177595.0,163.2516,163.3911,163.2018,163.2217,177595.0
2024-10-18 15:40:00,163.8,163.83,163.48,163.49,177918.0,163.2217,163.2516,162.9028,162.9128,177918.0
2024-10-18 15:50:00,163.48,163.51,163.27,163.4,723956.0,162.9028,162.9327,162.6936,162.8231,723956.0
2024-10-21 09:30:00,163.03,164.19,162.92,163.97,907366.0,162.4544,163.6103,162.3448,163.3911,907366.0
2024-10-21 09:40:00,163.97,164.05,163.63,163.99,298913.0,163.3911,163.4708,163.0523,163.411,298913.0
2024-10-21 09:50:00,163.98,163.99,163.46,163.88,235461.0,163.4011,163.411,162.8829,163.3014,235461.0
2024-10-21 10:00:00,163.88,164.46,163.81,164.4,333501.0,163.3014,163.8794,163.2317,163.8196,333501.0
2024-10-21 10:10:00,164.42,164.5,163.98,164.35,223749.0,163.8395,163.9192,163.4011,163.7698,223749.0
2024-10-21 10:20:00,164.35,164.45,164.11,164.19,180659.0,163.7698,163.8694,163.5306,163.6103,180659.0
2024-10-21 10:30:00,164.19,164.24,163.76,163.77,165995.0,163.6103,163.6602,163.1819,163.1918,165995.0
2024-10-21 10:40:00,163.76,163.78,163.19,163.67,235986.0,163.1819,163.2018,162.6139,163.0922,235986.0
2024-10-21 10:50:00,163.66,163.77,163.37,163.39,109505.0,163.0822,163.1918,162.7932,162.8132,109505.0
2024-10-21 11:00:00,163.38,163.51,162.94,162.95,151691.0,162.8032,162.9327,162.3647,162.3747,151691.0
2024-10-21 11:10:00,162.96,163.16,162.83,163.0,199912.0,162.3847,162.584,162.2551,162.4245,199912.0
2024-10-21 11:20:00,163.02,163.02,162.62,162.75,179480.0,162.4445,162.4445,162.0459,162.1754,179480.0
2024-10-21 11:30:00,162.74,163.16,162.69,163.14,110608.0,162.1655,162.584,162.1156,162.564,110608.0
2024-10-21 11:40:00,163.13,163.33,163.03,163.29,89050.0,162.5541,162.7534,162.4544,162.7135,89050.0
2024-10-21 11:50:00,163.32,163.54,163.25,163.47,108212.0,162.7434,162.9626,162.6737,162.8929,108212.0
2024-10-21 12:00:00,163.47,163.68,163.47,163.64,97399.0,162.8929,163.1021,162.8929,163.0623,97399.0
2024-10-21 12:10:00,163.67,163.68,163.55,163.6,78587.0,163.0922,163.1021,162.9726,163.0224,78587.0
2024-10-21 12:20:00,163.61,163.77,163.5,163.54,136267.0,163.0324,163.1918,162.9228,162.9626,136267.0
2024-10-21 12:30:00,163.54,163.69,163.42,163.43,100144.0,162.9626,163.1121,162.8431,162.853,100144.0
2024-10-21 12:40:00,163.43,163.59,163.43,163.48,92475.0,162.853,163.0125,162.853,162.9028,92475.0
2024-10-21 12:50:00,163.47,163.72,163.47,163.68,117947.0,162.8929,163.142,162.8929,163.1021,117947.0
2024-10-21 13:00:00,163.68,163.9,163.65,163.9,362169.0,163.1021,163.3214,163.0722,163.3214,362169.0
2024-10-21 13:10:00,163.9,164.03,163.73,163.84,175007.0,163.3214,163.4509,163.152,163.2616,175007.0
2024-10-21 13:20:00,163.84,164.01,163.72,164.0,102610.0,163.2616,163.431,163.142,163.421,102610.0
2024-10-21 13:30:00,164.0,164.23,163.98,164.15,135813.0,163.421,163.6502,163.4011,163.5705,135813.0
2024-10-21 13:40:00,164.15,164.16,164.05,164.15,94726.0,163.5705,163.5804,163.4708,163.5705,94726.0
2024-10-21 13:50:00,164.14,164.19,164.07,164.11,78328.0,163.5605,163.6103,163.4908,163.5306,78328.0
2024-10-21 14:00:00,164.11,164.15,163.93,163.97,121269.0,163.5306,163.5705,163.3513,163.3911,121269.0
2024-10-21 14:10:00,163.97,164.11,163.97,164.09,111013.0,163.3911,163.5306,163.3911,163.5107,111013.0
2024-10-21 14:20:00,164.09,164.09,163.87,163.92,100328.0,163.5107,163.5107,163.2915,163.3413,100328.0
2024-10-21 14:30:00,163.93,164.05,163.85,163.98,121356.0,163.3513,163.4708,163.2715,163.4011,121356.0
2024-10-21 14:40:00,163.97,163.99,163.86,163.92,122783.0,163.3911,163.411,163.2815,163.3413,122783.0
2024-10-21 14:50:00,163.93,163.95,163.74,163.81,120752.0,163.3513,163.3712,163.1619,163.2317,120752.0
2024-10-21 15:00:00,163.81,163.89,163.74,163.87,82573.0,163.2317,163.3114,163.1619,163.2915,82573.0
2024-10-21 15:10:00,163.88,164.15,163.87,164.13,100625.0,163.3014,163.5705,163.2915,163.5505,100625.0
2024-10-21 15:20:00,164.13,164.15,164.04,164.15,143248.0,163.5505,163.5705,163.4609,163.5705,143248.0
2024-10-21 15:30:00,164.16,164.19,164.08,164.09,164342.0,163.5804,163.6103,163.5007,163.5107,164342.0
2024-10-21 15:40:00,164.09,164.18,163.97,164.16,151067.0,163.5107,163.6004,163.3911,163.5804,151067.0
2024-10-21 15:50:00,164.16,164.16,163.56,164.05,1003661.0,163.5804,163.5804,162.9826,163.4708,1003661.0
2024-10-22 09:30:00,162.91,164.83,162.91,164.67,1056137.0,162.3349,164.2481,162.3349,164.0886,1056137.0
2024-10-22 09:40:00,164.69,165.08,164.52,164.76,426052.0,164.1086,164.4972,163.9392,164.1783,426052.0
2024-10-22 09:50:00,164.76,165.29,164.46,165.27,342203.0,164.1783,164.7065,163.8794,164.6865,342203.0
2024-10-22 10:00:00,165.28,165.77,165.05,165.26,449414.0,164.6965,165.1848,164.4673,164.6766,449414.0
2024-10-22 10:10:00,165.25,165.67,165.15,165.58,260571.0,164.6666,165.0851,164.5669,164.9954,260571.0
2024-10-22 10:20:00,165.59,165.6,165.31,165.45,293806.0,165.0054,165.0154,164.7264,164.8659,293806.0
2024-10-22 10:30:00,165.48,165.76,165.18,165.2,323320.0,164.8958,165.1748,164.5968,164.6168,323320.0
2024-10-22 10:40:00,165.2,165.32,164.88,165.0,277352.0,164.6168,164.7363,164.2979,164.4175,277352.0
2024-10-22 10:50:00,165.01,165.21,164.94,165.04,114862.0,164.4274,164.6267,164.3577,164.4573,114862.0
2024-10-22 11:00:00,165.03,165.06,164.81,164.85,129909.0,164.4474,164.4773,164.2281,164.268,129909.0
2024-10-22 11:10:00,164.84,164.86,164.6,164.75,192710.0,164.258,164.278,164.0189,164.1684,192710.0
2024-10-22 11:20:00,164.75,164.75,164.44,164.57,180582.0,164.1684,164.1684,163.8595,163.989,180582.0
2024-10-22 11:30:00,164.57,164.67,164.47,164.57,158794.0,163.989,164.0886,163.8893,163.989,158794.0
2024-10-22 11:40:00,164.57,164.71,164.47,164.6,153784.0,163.989,164.1285,163.8893,164.0189,153784.0
2024-10-22 11:50:00,164.58,164.61,164.4,164.41,162048.0,163.999,164.0289,163.8196,163.8296,162048.0
2024-10-22 12:00:00,164.41,164.47,164.16,164.17,161831.0,163.8296,163.8893,163.5804,163.5904,161831.0
2024-10-22 12:10:00,164.17,164.33,164.12,164.17,114847.0,163.5904,163.7498,163.5406,163.5904,114847.0
2024-10-22 12:20:00,164.17,164.18,164.0,164.09,189808.0,163.5904,163.6004,163.421,163.5107,189808.0
2024-10-22 12:30:00,164.09,164.3,164.08,164.14,142655.0,163.5107,163.7199,163.5007,163.5605,142655.0
2024-10-22 12:40:00,164.14,164.16,164.0,164.11,182388.0,163.5605,163.5804,163.421,163.5306,182388.0
2024-10-22 12:50:00,164.1,164.66,164.08,164.61,179269.0,163.5207,164.0787,163.5007,164.0289,179269.0
2024-10-22 13:00:00,164.6,164.65,164.36,164.44,80511.0,164.0189,164.0687,163.7797,163.8595,80511.0
2024-10-22 13:10:00,164.43,164.58,164.34,164.57,86291.0,163.8495,163.999,163.7598,163.989,86291.0
2024-10-22 13:20:00,164.56,164.62,164.51,164.55,65175.0,163.979,164.0388,163.9292,163.9691,65175.0
2024-10-22 13:30:00,164.55,164.87,164.53,164.8,166751.0,163.9691,164.2879,163.9491,164.2182,166751.0
2024-10-22 13:40:00,164.8,164.97,164.63,164.78,75414.0,164.2182,164.3876,164.0488,164.1983,75414.0
2024-10-22 13:50:00,164.78,165.06,164.77,165.05,124135.0,164.1983,164.4773,164.1883,164.4673,124135.0
2024-10-22 14:00:00,165.04,165.19,164.91,164.95,118776.0,164.4573,164.6068,164.3278,164.3677,118776.0
2024-10-22 14:10:00,164.95,164.97,164.72,164.85,71967.0,164.3677,164.3876,164.1385,164.268,71967.0
2024-10-22 14:20:00,164.86,165.04,164.85,165.03,101979.0,164.278,164.4573,164.268,164.4474,101979.0
2024-10-22 14:30:00,165.04,165.06,164.84,164.87,104916.0,164.4573,164.4773,164.258,164.2879,104916.0
2024-10-22 14:40:00,164.88,164.94,164.77,164.9,122135.0,164.2979,164.3577,164.1883,164.3178,122135.0
2024-10-22 14:50:00,164.89,164.91,164.55,164.62,120140.0,164.3079,164.3278,163.9691,164.0388,120140.0
2024-10-22 15:00:00,164.61,164.7,164.54,164.7,124807.0,164.0289,164.1185,163.9591,164.1185,124807.0
2024-10-22 15:10:00,164.7,164.76,164.65,164.75,110322.0,164.1185,164.1783,164.0687,164.1684,110322.0
2024-10-22 15:20:00,164.75,164.75,164.61,164.74,95797.0,164.1684,164.1684,164.0289,164.1584,95797.0
2024-10-22 15:30:00,164.74,164.87,164.73,164.75,130425.0,164.1584,164.2879,164.1484,164.1684,130425.0
2024-10-22 15:40:00,164.75,165.0,164.7,164.8,223386.0,164.1684,164.4175,164.1185,164.2182,223386.0
2024-10-22 15:50:00,164.8,165.27,164.8,165.16,751308.0,164.2182,164.6865,164.2182,164.5769,751308.0
2024-10-23 09:30:00,164.76,165.82,164.69,164.95,776673.0,164.1783,165.2346,164.1086,164.3677,776673.0
2024-10-23 09:40:00,164.89,165.12,164.38,164.58,285034.0,164.3079,164.5371,163.7997,163.999,285034.0
2024-10-23 09:50:00,164.58,164.87,164.3,164.66,208315.0,163.999,164.2879,163.7199,164.0787,208315.0
2024-10-23 10:00:00,164.64,164.7,163.95,164.06,431822.0,164.0587,164.1185,163.3712,163.4808,431822.0
2024-10-23 10:10:00,164.06,164.41,164.06,164.15,217509.0,163.4808,163.8296,163.4808,163.5705,217509.0
2024-10-23 10:20:00,164.15,164.39,163.8,164.2,258289.0,163.5705,163.8096,163.2217,163.6203,258289.0
2024-10-23 10:30:00,164.2,164.25,163.96,164.25,163957.0,163.6203,163.6701,163.3811,163.6701,163957.0
2024-10-23 10:40:00,164.25,164.3,164.0,164.23,190027.0,163.6701,163.7199,163.421,163.6502,190027.0
2024-10-23 10:50:00,164.23,164.27,163.77,163.86,197682.0,163.6502,163.6901,163.1918,163.2815,197682.0
2024-10-23 11:00:00,163.85,163.88,163.67,163.77,183996.0,163.2715,163.3014,163.0922,163.1918,183996.0
2024-10-23 11:10:00,163.77,163.8,163.18,163.22,312053.0,163.1918,163.2217,162.6039,162.6438,312053.0
2024-10-23 11:20:00,163.22,163.33,162.61,162.68,375639.0,162.6438,162.7534,162.0359,162.1057,375639.0
2024-10-23 11:30:00,162.69,162.7,162.17,162.58,348960.0,162.1156,162.1256,161.5975,162.006,348960.0
2024-10-23 11:40:00,162.58,162.7,162.35,162.55,265233.0,162.006,162.1256,161.7768,161.9761,265233.0
2024-10-23 11:50:00,162.56,162.93,162.55,162.84,142908.0,161.9861,162.3548,161.9761,162.2651,142908.0
2024-10-23 12:00:00,162.82,162.82,162.35,162.65,183389.0,162.2452,162.2452,161.7768,162.0758,183389.0
2024-10-23 12:10:00,162.63,162.99,162.56,162.83,161322.0,162.0558,162.4146,161.9861,162.2551,161322.0
2024-10-23 12:20:00,162.83,162.99,162.63,162.86,196880.0,162.2551,162.4146,162.0558,162.285,196880.0
2024-10-23 12:30:00,162.85,162.86,162.59,162.69,133304.0,162.2751,162.285,162.016,162.1156,133304.0
2024-10-23 12:40:00,162.7,163.08,162.65,163.08,151176.0,162.1256,162.5043,162.0758,162.5043,151176.0
2024-10-23 12:50:00,163.07,163.08,162.73,162.9,112365.0,162.4943,162.5043,162.1555,162.3249,112365.0
2024-10-23 13:00:00,162.89,162.92,162.65,162.71,186322.0,162.3149,162.3448,162.0758,162.1356,186322.0
2024-10-23 13:10:00,162.71,162.75,162.46,162.5,156024.0,162.1356,162.1754,161.8864,161.9263,156024.0
2024-10-23 13:20:00,162.5,162.6,162.36,162.48,164964.0,161.9263,162.0259,161.7868,161.9064,164964.0
2024-10-23 13:30:00,162.46,162.6,162.35,162.41,142198.0,161.8864,162.0259,161.7768,161.8366,142198.0
2024-10-23 13:40:00,162.41,162.63,162.31,162.47,168252.0,161.8366,162.0558,161.737,161.8964,168252.0
2024-10-23 13:50:00,162.46,162.47,162.18,162.28,196223.0,161.8864,161.8964,161.6074,161.7071,196223.0
2024-10-23 14:00:00,162.27,162.33,162.05,162.2,200567.0,161.6971,161.7569,161.4779,161.6274,200567.0
2024-10-23 14:10:00,162.2,162.2,161.92,161.93,246415.0,161.6274,161.6274,161.3483,161.3583,246415.0
2024-10-23 14:20:00,161.93,162.38,161.92,162.23,208690.0,161.3583,161.8067,161.3483,161.6573,208690.0
2024-10-23 14:30:00,162.22,162.53,162.19,162.51,213995.0,161.6473,161.9562,161.6174,161.9363,213995.0
2024-10-23 14:40:00,162.49,162.71,162.45,162.6,165818.0,161.9163,162.1356,161.8765,162.0259,165818.0
2024-10-23 14:50:00,162.61,162.61,162.36,162.61,142325.0,162.0359,162.0359,161.7868,162.0359,142325.0
2024-10-23 15:00:00,162.6,162.73,162.57,162.69,147085.0,162.0259,162.1555,161.9961,162.1156,147085.0
2024-10-23 15:10:00,162.7,162.79,162.51,162.74,165833.0,162.1256,162.2153,161.9363,162.1655,165833.0
2024-10-23 15:20:00,162.74,162.79,162.6,162.71,174650.0,162.1655,162.2153,162.0259,162.1356,174650.0
2024-10-23 15:30:00,162.71,163.0,162.59,162.91,198249.0,162.1356,162.4245,162.016,162.3349,198249.0
2024-10-23 15:40:00,162.92,162.93,162.71,162.77,169076.0,162.3448,162.3548,162.1356,162.1953,169076.0
2024-10-23 15:50:00,162.79,162.94,162.39,162.77,706037.0,162.2153,162.3647,161.8167,162.1953,706037.0
2024-10-24 09:30:00,162.8,163.18,161.27,161.37,1617160.0,162.2252,162.6039,160.7006,160.8003,1617160.0
2024-10-24 09:40:00,161.35,161.57,161.01,161.24,1047256.0,160.7804,160.9996,160.4416,160.6708,1047256.0
2024-10-24 09:50:00,161.24,162.26,161.23,162.08,1032442.0,160.6708,161.6871,160.6608,161.5078,1032442.0
2024-10-24 10:00:00,162.09,162.41,161.87,162.17,451663.0,161.5177,161.8366,161.2985,161.5975,451663.0
2024-10-24 10:10:00,162.16,162.48,162.11,162.4,414276.0,161.5875,161.9064,161.5377,161.8267,414276.0
2024-10-24 10:20:00,162.41,162.5,162.03,162.08,319596.0,161.8366,161.9263,161.458,161.5078,319596.0
2024-10-24 10:30:00,162.07,162.65,162.07,162.54,346720.0,161.4978,162.0758,161.4978,161.9662,346720.0
2024-10-24 10:40:00,162.54,162.74,162.2,162.44,437872.0,161.9662,162.1655,161.6274,161.8665,437872.0
2024-10-24 10:50:00,162.43,162.61,162.26,162.54,310541.0,161.8565,162.0359,161.6871,161.9662,310541.0
2024-10-24 11:00:00,162.55,162.78,162.32,162.57,320395.0,161.9761,162.2053,161.7469,161.9961,320395.0
2024-10-24 11:10:00,162.57,162.75,162.49,162.52,360237.0,161.9961,162.1754,161.9163,161.9462,360237.0
2024-10-24 11:20:00,162.52,162.63,162.3,162.47,223022.0,161.9462,162.0558,161.727,161.8964,223022.0
2024-10-24 11:30:00,162.48,162.48,162.19,162.23,243454.0,161.9064,161.9064,161.6174,161.6573,243454.0
2024-10-24 11:40:00,162.24,162.33,162.05,162.12,202784.0,161.6672,161.7569,161.4779,161.5476,202784.0
2024-10-24 11:50:00,162.1,162.9,162.09,162.9,219885.0,161.5277,162.3249,161.5177,162.3249,219885.0
2024-10-24 12:00:00,162.89,163.08,162.73,162.89,294150.0,162.3149,162.5043,162.1555,162.3149,294150.0
2024-10-24 12:10:00,162.89,162.9,162.57,162.68,193755.0,162.3149,162.3249,161.9961,162.1057,193755.0
2024-10-24 12:20:00,162.69,163.1,162.64,163.03,152924.0,162.1156,162.5242,162.0658,162.4544,152924.0
2024-10-24 12:30:00,163.02,163.33,163.02,163.32,143051.0,162.4445,162.7534,162.4445,162.7434,143051.0
2024-10-24 12:40:00,163.31,163.32,163.19,163.3,145510.0,162.7334,162.7434,162.6139,162.7235,145510.0
2024-10-24 12:50:00,163.31,163.31,163.04,163.22,113279.0,162.7334,162.7334,162.4644,162.6438,113279.0
2024-10-24 13:00:00,163.21,163.31,163.05,163.13,113000.0,162.6338,162.7334,162.4744,162.5541,113000.0
2024-10-24 13:10:00,163.13,163.2,162.89,163.02,195125.0,162.5541,162.6238,162.3149,162.4445,195125.0
2024-10-24 13:20:00,163.02,163.06,162.91,163.04,94508.0,162.4445,162.4843,162.3349,162.4644,94508.0
2024-10-24 13:30:00,163.03,163.11,162.93,163.09,118715.0,162.4544,162.5341,162.3548,162.5142,118715.0
2024-10-24 13:40:00,163.12,163.19,162.98,163.02,138155.0,162.5441,162.6139,162.4046,162.4445,138155.0
2024-10-24 13:50:00,163.02,163.19,162.98,163.04,116661.0,162.4445,162.6139,162.4046,162.4644,116661.0
2024-10-24 14:00:00,163.04,163.08,162.84,162.96,157388.0,162.4644,162.5043,162.2651,162.3847,157388.0
2024-10-24 14:10:00,162.96,163.15,162.91,163.03,122304.0,162.3847,162.574,162.3349,162.4544,122304.0
2024-10-24 14:20:00,163.02,163.07,162.85,162.93,133749.0,162.4445,162.4943,162.2751,162.3548,133749.0
2024-10-24 14:30:00,162.93,162.94,162.71,162.79,117627.0,162.3548,162.3647,162.1356,162.2153,117627.0
2024-10-24 14:40:00,162.79,162.86,162.66,162.77,129629.0,162.2153,162.285,162.0857,162.1953,129629.0
2024-10-24 14:50:00,162.77,162.79,162.68,162.72,172180.0,162.1953,162.2153,162.1057,162.1455,172180.0
2024-10-24 15:00:00,162.71,162.78,162.47,162.77,203895.0,162.1356,162.2053,161.8964,162.1953,203895.0
2024-10-24 15:10:00,162.77,163.04,162.77,163.02,176833.0,162.1953,162.4644,162.1953,162.4445,176833.0
2024-10-24 15:20:00,163.02,163.05,162.94,163.0,111852.0,162.4445,162.4744,162.3647,162.4245,111852.0
2024-10-24 15:30:00,163.0,163.03,162.79,162.82,186935.0,162.4245,162.4544,162.2153,162.2452,186935.0
2024-10-24 15:40:00,162.81,163.19,162.75,163.06,248868.0,162.2352,162.6139,162.1754,162.4843,248868.0
2024-10-24 15:50:00,163.07,163.19,162.62,162.71,1262722.0,162.4943,162.6139,162.0459,162.1356,1262722.0
2024-10-25 09:30:00,163.53,164.35,163.42,163.48,1089560.0,162.9527,163.7698,162.8431,162.9028,1089560.0
2024-10-25 09:40:00,163.46,164.65,163.45,164.53,612790.0,162.8829,164.0687,162.8729,163.9491,612790.0
2024-10-25 09:50:00,164.54,165.44,164.54,165.28,593636.0,163.9591,164.8559,163.9591,164.6965,593636.0
2024-10-25 10:00:00,165.31,165.59,165.02,165.3,467355.0,164.7264,165.0054,164.4374,164.7164,467355.0
2024-10-25 10:10:00,165.3,165.56,164.98,165.12,371607.0,164.7164,164.9755,164.3975,164.5371,371607.0
2024-10-25 10:20:00,165.14,165.58,165.08,165.33,324604.0,164.557,164.9954,164.4972,164.7463,324604.0
2024-10-25 10:30:00,165.33,165.45,165.03,165.1,253590.0,164.7463,164.8659,164.4474,164.5171,253590.0
2024-10-25 10:40:00,165.1,165.32,164.69,164.87,238722.0,164.5171,164.7363,164.1086,164.2879,238722.0
2024-10-25 10:50:00,164.87,165.07,164.79,164.97,196674.0,164.2879,164.4872,164.2082,164.3876,196674.0
2024-10-25 11:00:00,164.97,165.12,164.85,164.93,373819.0,164.3876,164.5371,164.268,164.3477,373819.0
2024-10-25 11:10:00,164.91,165.44,164.84,165.42,210349.0,164.3278,164.8559,164.258,164.836,210349.0
2024-10-25 11:20:00,165.41,165.45,164.97,165.06,189608.0,164.826,164.8659,164.3876,164.4773,189608.0
2024-10-25 11:30:00,165.06,165.14,164.91,164.97,127080.0,164.4773,164.557,164.3278,164.3876,127080.0
2024-10-25 11:40:00,164.98,165.03,164.8,164.88,120534.0,164.3975,164.4474,164.2182,164.2979,120534.0
2024-10-25 11:50:00,164.87,165.08,164.74,164.93,152903.0,164.2879,164.4972,164.1584,164.3477,152903.0
2024-10-25 12:00:00,164.92,165.2,164.81,165.18,130297.0,164.3378,164.6168,164.2281,164.5968,130297.0
2024-10-25 12:10:00,165.18,165.35,165.11,165.16,198734.0,164.5968,164.7662,164.5271,164.5769,198734.0
2024-10-25 12:20:00,165.15,165.43,165.14,165.39,121165.0,164.5669,164.846,164.557,164.8061,121165.0
2024-10-25 12:30:00,165.4,165.51,165.25,165.46,173346.0,164.8161,164.9257,164.6666,164.8759,173346.0
2024-10-25 12:40:00,165.46,165.5,165.28,165.29,89484.0,164.8759,164.9157,164.6965,164.7065,89484.0
2024-10-25 12:50:00,165.29,165.36,165.23,165.34,85817.0,164.7065,164.7762,164.6467,164.7563,85817.0
2024-10-25 13:00:00,165.32,165.38,165.15,165.21,96913.0,164.7363,164.7961,164.5669,164.6267,96913.0
2024-10-25 13:10:00,165.22,165.23,164.93,164.97,151602.0,164.6367,164.6467,164.3477,164.3876,151602.0
2024-10-25 13:20:00,164.97,165.03,164.67,164.9,134496.0,164.3876,164.4474,164.0886,164.3178,134496.0
2024-10-25 13:30:00,164.89,165.03,164.74,164.87,159143.0,164.3079,164.4474,164.1584,164.2879,159143.0
2024-10-25 13:40:00,164.87,164.96,164.47,164.88,193762.0,164.2879,164.3776,163.8893,164.2979,193762.0
2024-10-25 13:50:00,164.88,164.96,164.4,164.43,118417.0,164.2979,164.3776,163.8196,163.8495,118417.0
2024-10-25 14:00:00,164.5,164.52,164.2,164.32,123699.0,163.9192,163.9392,163.6203,163.7399,123699.0
2024-10-25 14:10:00,164.31,164.79,164.22,164.78,163910.0,163.7299,164.2082,163.6402,164.1983,163910.0
2024-10-25 14:20:00,164.79,165.07,164.63,165.0,138777.0,164.2082,164.4872,164.0488,164.4175,138777.0
2024-10-25 14:30:00,164.99,165.11,164.87,165.03,173203.0,164.4075,164.5271,164.2879,164.4474,173203.0
2024-10-25 14:40:00,165.03,165.3,164.95,165.27,118630.0,164.4474,164.7164,164.3677,164.6865,118630.0
2024-10-25 14:50:00,165.27,165.27,165.03,165.14,120713.0,164.6865,164.6865,164.4474,164.557,120713.0
2024-10-25 15:00:00,165.13,165.26,165.07,165.09,143265.0,164.547,164.6766,164.4872,164.5072,143265.0
2024-10-25 15:10:00,165.09,165.25,165.03,165.07,229828.0,164.5072,164.6666,164.4474,164.4872,229828.0
2024-10-25 15:20:00,165.05,165.13,164.83,164.96,151400.0,164.4673,164.547,164.2481,164.3776,151400.0
2024-10-25 15:30:00,164.96,165.21,164.94,165.12,201883.0,164.3776,164.6267,164.3577,164.5371,201883.0
2024-10-25 15:40:00,165.13,165.38,165.05,165.31,292969.0,164.547,164.7961,164.4673,164.7264,292969.0
2024-10-25 15:50:00,165.31,165.4,164.9,165.27,1171513.0,164.7264,164.8161,164.3178,164.6865,1171513.0
2024-10-28 09:30:00,168.71,168.75,166.62,166.94,1642359.0,168.1144,168.1542,166.0318,166.3506,1642359.0
2024-10-28 09:40:00,166.95,166.98,166.27,166.56,739287.0,166.3606,166.3905,165.683,165.972,739287.0
2024-10-28 09:50:00,166.54,167.39,166.3,167.01,784791.0,165.952,166.799,165.7129,166.4204,784791.0
2024-10-28 10:00:00,167.01,167.43,166.93,167.29,429366.0,166.4204,166.8389,166.3407,166.6994,429366.0
2024-10-28 10:10:00,167.28,167.67,167.03,167.59,443289.0,166.6894,167.078,166.4403,166.9983,443289.0
2024-10-28 10:20:00,167.58,167.66,167.38,167.57,538078.0,166.9884,167.0681,166.7891,166.9784,538078.0
2024-10-28 10:30:00,167.59,167.97,167.52,167.93,558624.0,166.9983,167.377,166.9286,167.3371,558624.0
2024-10-28 10:40:00,167.93,168.07,167.47,167.56,514625.0,167.3371,167.4766,166.8788,166.9684,514625.0
2024-10-28 10:50:00,167.57,167.59,167.16,167.29,350965.0,166.9784,166.9983,166.5699,166.6994,350965.0
2024-10-28 11:00:00,167.28,167.37,163.95,165.48,3014189.0,166.6894,166.7791,163.3712,164.8958,3014189.0
2024-10-28 11:10:00,165.49,166.61,165.42,166.59,866089.0,164.9057,166.0218,164.836,166.0019,866089.0
2024-10-28 11:20:00,166.59,166.84,166.33,166.51,449480.0,166.0019,166.251,165.7428,165.9221,449480.0
2024-10-28 11:30:00,166.51,166.74,166.08,166.57,269116.0,165.9221,166.1513,165.4937,165.9819,269116.0
2024-10-28 11:40:00,166.58,166.8,166.46,166.68,188621.0,165.9919,166.2111,165.8723,166.0915,188621.0
2024-10-28 11:50:00,166.69,166.88,166.63,166.83,227380.0,166.1015,166.2908,166.0417,166.241,227380.0
2024-10-28 12:00:00,166.83,166.84,166.39,166.44,508340.0,166.241,166.251,165.8026,165.8524,508340.0
2024-10-28 12:10:00,166.45,166.65,166.17,166.22,254092.0,165.8624,166.0617,165.5833,165.6332,254092.0
2024-10-28 12:20:00,166.26,166.48,166.22,166.35,172158.0,165.673,165.8923,165.6332,165.7627,172158.0
2024-10-28 12:30:00,166.36,166.37,166.11,166.24,202854.0,165.7727,165.7826,165.5236,165.6531,202854.0
2024-10-28 12:40:00,166.23,166.89,166.21,166.76,333907.0,165.6431,166.3008,165.6232,166.1713,333907.0
2024-10-28 12:50:00,166.76,166.81,166.39,166.58,197953.0,166.1713,166.2211,165.8026,165.9919,197953.0
2024-10-28 13:00:00,166.59,166.69,166.47,166.57,155910.0,166.0019,166.1015,165.8823,165.9819,155910.0
2024-10-28 13:10:00,166.57,166.72,166.34,166.72,296649.0,165.9819,166.1314,165.7527,166.1314,296649.0
2024-10-28 13:20:00,166.73,166.95,166.54,166.56,199746.0,166.1414,166.3606,165.952,165.972,199746.0
2024-10-28 13:30:00,166.58,166.66,166.48,166.63,132293.0,165.9919,166.0716,165.8923,166.0417,132293.0
2024-10-28 13:40:00,166.64,166.72,166.54,166.62,141740.0,166.0517,166.1314,165.952,166.0318,141740.0
2024-10-28 13:50:00,166.62,166.87,166.56,166.86,205771.0,166.0318,166.2809,165.972,166.2709,205771.0
2024-10-28 14:00:00,166.85,166.98,166.72,166.94,188306.0,166.2609,166.3905,166.1314,166.3506,188306.0
2024-10-28 14:10:00,166.93,166.95,166.76,166.91,229882.0,166.3407,166.3606,166.1713,166.3207,229882.0
2024-10-28 14:20:00,166.9,167.17,166.78,167.13,363143.0,166.3108,166.5798,166.1912,166.54,363143.0
2024-10-28 14:30:00,167.12,167.15,166.9,166.96,290659.0,166.53,166.5599,166.3108,166.3706,290659.0
2024-10-28 14:40:00,166.96,167.0,166.76,166.86,236335.0,166.3706,166.4104,166.1713,166.2709,236335.0
2024-10-28 14:50:00,166.86,167.36,166.83,167.17,384058.0,166.2709,166.7691,166.241,166.5798,384058.0
2024-10-28 15:00:00,167.17,167.31,167.0,167.01,230274.0,166.5798,166.7193,166.4104,166.4204,230274.0
2024-10-28 15:10:00,167.03,167.09,166.72,166.75,395129.0,166.4403,166.5001,166.1314,166.1613,395129.0
2024-10-28 15:20:00,166.75,166.95,166.74,166.89,363563.0,166.1613,166.3606,166.1513,166.3008,363563.0
2024-10-28 15:30:00,166.89,167.07,166.85,166.97,320892.0,166.3008,166.4802,166.2609,166.3805,320892.0
2024-10-28 15:40:00,166.97,167.15,166.92,167.11,387631.0,166.3805,166.5599,166.3307,166.52,387631.0
2024-10-28 15:50:00,167.1,167.13,166.67,166.75,1451992.0,166.5101,166.54,166.0816,166.1613,1451992.0
2024-10-29 09:30:00,167.73,168.4,167.08,167.45,1241174.0,167.1378,167.8055,166.4901,166.8588,1241174.0
2024-10-29 09:40:00,167.48,168.35,167.32,167.74,736466.0,166.8887,167.7556,166.7293,167.1478,736466.0
2024-10-29 09:50:00,167.77,168.07,167.66,168.0,452961.0,167.1777,167.4766,167.0681,167.4069,452961.0
2024-10-29 10:00:00,168.01,168.18,167.67,167.81,407043.0,167.4168,167.5862,167.078,167.2176,407043.0
2024-10-29 10:10:00,167.81,167.96,167.52,167.7,398762.0,167.2176,167.367,166.9286,167.1079,398762.0
2024-10-29 10:20:00,167.7,168.05,167.45,167.63,456028.0,167.1079,167.4567,166.8588,167.0382,456028.0
2024-10-29 10:30:00,167.65,168.38,167.63,168.33,498322.0,167.0581,167.7855,167.0382,167.7357,498322.0
2024-10-29 10:40:00,168.31,168.54,168.18,168.34,496758.0,167.7158,167.945,167.5862,167.7457,496758.0
2024-10-29 10:50:00,168.36,168.96,168.31,168.95,776797.0,167.7656,168.3635,167.7158,168.3535,776797.0
2024-10-29 11:00:00,168.94,169.11,168.69,168.84,420049.0,168.3436,168.513,168.0944,168.2439,420049.0
2024-10-29 11:10:00,168.83,169.13,168.8,168.93,355893.0,168.234,168.5329,168.2041,168.3336,355893.0
2024-10-29 11:20:00,168.91,168.91,168.69,168.86,267553.0,168.3137,168.3137,168.0944,168.2638,267553.0
2024-10-29 11:30:00,168.85,168.92,168.65,168.77,229304.0,168.2539,168.3236,168.0546,168.1742,229304.0
2024-10-29 11:40:00,168.77,168.82,168.52,168.81,336266.0,168.1742,168.224,167.925,168.214,336266.0
2024-10-29 11:50:00,168.81,168.95,168.19,168.53,454157.0,168.214,168.3535,167.5962,167.935,454157.0
2024-10-29 12:00:00,168.53,168.81,168.52,168.59,321056.0,167.935,168.214,167.925,167.9948,321056.0
2024-10-29 12:10:00,168.62,168.7,168.31,168.56,276249.0,168.0247,168.1044,167.7158,167.9649,276249.0
2024-10-29 12:20:00,168.55,168.59,168.41,168.49,224187.0,167.9549,167.9948,167.8154,167.8952,224187.0
2024-10-29 12:30:00,168.5,168.82,168.49,168.75,265929.0,167.9051,168.224,167.8952,168.1542,265929.0
2024-10-29 12:40:00,168.75,169.11,168.74,169.02,279730.0,168.1542,168.513,168.1443,168.4233,279730.0
2024-10-29 12:50:00,169.03,169.25,168.97,169.22,383967.0,168.4332,168.6525,168.3735,168.6226,383967.0
2024-10-29 13:00:00,169.22,169.47,169.21,169.41,412264.0,168.6226,168.8717,168.6126,168.8119,412264.0
2024-10-29 13:10:00,169.41,169.57,169.36,169.48,296230.0,168.8119,168.9713,168.7621,168.8817,296230.0
2024-10-29 13:20:00,169.48,169.55,169.33,169.51,255368.0,168.8817,168.9514,168.7322,168.9116,255368.0
2024-10-29 13:30:00,169.52,169.74,169.47,169.69,220317.0,168.9215,169.1407,168.8717,169.0909,220317.0
2024-10-29 13:40:00,169.7,169.82,169.23,169.81,418612.0,169.1009,169.2205,168.6325,169.2105,418612.0
2024-10-29 13:50:00,169.81,169.82,169.5,169.51,238390.0,169.2105,169.2205,168.9016,168.9116,238390.0
2024-10-29 14:00:00,169.51,169.69,169.43,169.65,255722.0,168.9116,169.0909,168.8318,169.0511,255722.0
2024-10-29 14:10:00,169.65,169.72,169.56,169.66,397725.0,169.0511,169.1208,168.9614,169.061,397725.0
2024-10-29 14:20:00,169.65,169.83,169.56,169.83,266304.0,169.0511,169.2304,168.9614,169.2304,266304.0
2024-10-29 14:30:00,169.84,169.99,169.77,169.93,296615.0,169.2404,169.3899,169.1706,169.3301,296615.0
2024-10-29 14:40:00,169.93,169.95,169.75,169.9,262885.0,169.3301,169.35,169.1507,169.3002,262885.0
2024-10-29 14:50:00,169.9,169.91,169.66,169.77,532343.0,169.3002,169.3101,169.061,169.1706,532343.0
2024-10-29 15:00:00,169.76,169.99,169.75,169.99,445133.0,169.1607,169.3899,169.1507,169.3899,445133.0
2024-10-29 15:10:00,169.99,170.25,169.89,170.23,688644.0,169.3899,169.6489,169.2902,169.629,688644.0
2024-10-29 15:20:00,170.22,170.22,169.93,170.1,426568.0,169.619,169.619,169.3301,169.4995,426568.0
2024-10-29 15:30:00,170.1,170.28,169.88,170.0,573857.0,169.4995,169.6788,169.2802,169.3998,573857.0
2024-10-29 15:40:00,170.0,170.38,170.0,170.29,663052.0,169.3998,169.7785,169.3998,169.6888,663052.0
2024-10-29 15:50:00,170.29,170.32,169.39,169.68,2163664.0,169.6888,169.7187,168.792,169.081,2163664.0
2024-10-30 09:30:00,180.75,182.02,177.94,178.68,8057872.0,180.1119,181.3774,177.3118,178.0492,8057872.0
2024-10-30 09:40:00,178.7,179.6,177.4,179.16,3017433.0,178.0691,178.9659,176.7737,178.5275,3017433.0
2024-10-30 09:50:00,179.17,179.88,178.51,179.1,1749191.0,178.5374,179.2449,177.8798,178.4677,1749191.0
2024-10-30 10:00:00,179.07,179.85,178.65,179.84,1898614.0,178.4378,179.215,178.0193,179.2051,1898614.0
2024-10-30 10:10:00,179.83,180.37,179.63,180.36,1706328.0,179.1951,179.7332,178.9958,179.7232,1706328.0
2024-10-30 10:20:00,180.36,181.09,180.22,180.94,1648588.0,179.7232,180.4507,179.5837,180.3012,1648588.0
2024-10-30 10:30:00,180.92,180.99,179.96,180.09,1099710.0,180.2813,180.351,179.3247,179.4542,1099710.0
2024-10-30 10:40:00,180.11,180.15,178.81,178.89,1454185.0,179.4741,179.514,178.1787,178.2584,1454185.0
2024-10-30 10:50:00,178.89,179.19,178.25,179.13,1165703.0,178.2584,178.5574,177.6207,178.4976,1165703.0
2024-10-30 11:00:00,179.13,179.27,178.29,178.41,901932.0,178.4976,178.6371,177.6606,177.7801,901932.0
2024-10-30 11:10:00,178.41,178.63,178.12,178.23,802097.0,177.7801,177.9994,177.4912,177.6008,802097.0
2024-10-30 11:20:00,178.23,179.72,178.23,179.67,834607.0,177.6008,179.0855,177.6008,179.0357,834607.0
2024-10-30 11:30:00,179.66,179.85,179.11,179.21,715333.0,179.0257,179.215,178.4777,178.5773,715333.0
2024-10-30 11:40:00,179.21,179.67,178.97,179.54,696161.0,178.5773,179.0357,178.3382,178.9061,696161.0
2024-10-30 11:50:00,179.53,179.71,178.73,178.83,528366.0,178.8962,179.0755,178.099,178.1986,528366.0
2024-10-30 12:00:00,178.82,179.13,178.61,178.63,788350.0,178.1887,178.4976,177.9794,177.9994,788350.0
2024-10-30 12:10:00,178.62,178.88,178.55,178.64,406124.0,177.9894,178.2485,177.9196,178.0093,406124.0
2024-10-30 12:20:00,178.65,179.24,178.46,179.14,758960.0,178.0193,178.6072,177.83,178.5076,758960.0
2024-10-30 12:30:00,179.14,179.47,178.77,178.98,504764.0,178.5076,178.8364,178.1389,178.3481,504764.0
2024-10-30 12:40:00,178.99,179.01,178.5,178.68,487552.0,178.3581,178.378,177.8698,178.0492,487552.0
2024-10-30 12:50:00,178.69,178.7,177.74,177.79,759727.0,178.0591,178.0691,177.1125,177.1623,759727.0
2024-10-30 13:00:00,177.75,177.92,177.43,177.75,608839.0,177.1225,177.2919,176.8036,177.1225,608839.0
2024-10-30 13:10:00,177.75,177.79,176.85,177.02,844007.0,177.1225,177.1623,176.2256,176.395,844007.0
2024-10-30 13:20:00,177.02,177.22,176.32,176.34,938325.0,176.395,176.5943,175.6975,175.7174,938325.0
2024-10-30 13:30:00,176.34,176.89,176.02,176.06,843358.0,175.7174,176.2655,175.3986,175.4384,843358.0
2024-10-30 13:40:00,176.06,176.73,175.9,176.71,700458.0,175.4384,176.1061,175.279,176.0861,700458.0
2024-10-30 13:50:00,176.69,176.84,176.14,176.2,663797.0,176.0662,176.2157,175.5181,175.5779,663797.0
2024-10-30 14:00:00,176.19,176.93,176.19,176.87,532857.0,175.568,176.3054,175.568,176.2456,532857.0
2024-10-30 14:10:00,176.86,176.95,176.24,176.47,540864.0,176.2356,176.3253,175.6178,175.847,540864.0
2024-10-30 14:20:00,176.47,176.99,176.46,176.72,645015.0,175.847,176.3651,175.837,176.0961,645015.0
2024-10-30 14:30:00,176.71,176.79,176.41,176.73,382062.0,176.0861,176.1659,175.7872,176.1061,382062.0
2024-10-30 14:40:00,176.73,176.98,176.54,176.92,443477.0,176.1061,176.3552,175.9167,176.2954,443477.0
2024-10-30 14:50:00,176.91,177.06,176.67,176.75,471306.0,176.2854,176.4349,176.0463,176.126,471306.0
2024-10-30 15:00:00,176.74,176.74,176.12,176.6,528357.0,176.116,176.116,175.4982,175.9765,528357.0
2024-10-30 15:10:00,176.63,176.85,176.27,176.35,446338.0,176.0064,176.2256,175.6477,175.7274,446338.0
2024-10-30 15:20:00,176.35,176.46,176.05,176.22,481278.0,175.7274,175.837,175.4285,175.5979,481278.0
2024-10-30 15:30:00,176.21,176.33,175.54,175.69,770233.0,175.5879,175.7075,174.9203,175.0697,770233.0
2024-10-30 15:40:00,175.7,175.81,175.22,175.26,923222.0,175.0797,175.1893,174.6014,174.6413,923222.0
2024-10-30 15:50:00,175.22,175.27,174.05,174.53,2996150.0,174.6014,174.6512,173.4355,173.9138,2996150.0
2024-10-31 09:30:00,173.16,175.71,173.0,175.19,2364620.0,172.5487,175.0897,172.3892,174.5715,2364620.0
2024-10-31 09:40:00,175.19,176.82,174.75,175.29,1473670.0,174.5715,176.1957,174.1331,174.6711,1473670.0
2024-10-31 09:50:00,175.29,175.49,174.5,174.64,791472.0,174.6711,174.8704,173.8839,174.0234,791472.0
2024-10-31 10:00:00,174.66,176.23,174.45,176.01,665146.0,174.0434,175.6078,173.8341,175.3886,665146.0
2024-10-31 10:10:00,176.02,176.13,174.73,175.04,855289.0,175.3986,175.5082,174.1131,174.422,855289.0
2024-10-31 10:20:00,175.04,175.32,174.35,174.35,566084.0,174.422,174.701,173.7345,173.7345,566084.0
2024-10-31 10:30:00,174.34,174.51,173.98,174.22,537381.0,173.7245,173.8939,173.3658,173.6049,537381.0
2024-10-31 10:40:00,174.22,174.63,173.46,173.55,670979.0,173.6049,174.0135,172.8476,172.9373,670979.0
2024-10-31 10:50:00,173.56,174.17,173.44,174.03,593134.0,172.9473,173.5551,172.8277,173.4156,593134.0
2024-10-31 11:00:00,174.05,175.0,173.88,174.62,503792.0,173.4355,174.3822,173.2661,174.0035,503792.0
2024-10-31 11:10:00,174.62,174.87,174.25,174.73,421738.0,174.0035,174.2526,173.6348,174.1131,421738.0
2024-10-31 11:20:00,174.73,175.01,174.18,174.19,503724.0,174.1131,174.3921,173.5651,173.575,503724.0
2024-10-31 11:30:00,174.17,174.22,173.64,173.74,390343.0,173.5551,173.6049,173.027,173.1266,390343.0
2024-10-31 11:40:00,173.73,174.15,173.53,173.92,470511.0,173.1167,173.5352,172.9174,173.306,470511.0
2024-10-31 11:50:00,173.86,174.34,173.67,174.3,430113.0,173.2462,173.7245,173.0569,173.6846,430113.0
2024-10-31 12:00:00,174.28,174.96,173.95,174.85,480987.0,173.6647,174.3423,173.3359,174.2327,480987.0
2024-10-31 12:10:00,174.84,174.9,174.0,174.64,856346.0,174.2227,174.2825,173.3857,174.0234,856346.0
2024-10-31 12:20:00,174.68,174.83,171.94,173.12,1796204.0,174.0633,174.2128,171.333,172.5088,1796204.0
2024-10-31 12:30:00,173.12,173.34,171.66,173.07,1508382.0,172.5088,172.728,171.054,172.459,1508382.0
2024-10-31 12:40:00,173.04,173.2,172.29,172.44,557082.0,172.4291,172.5885,171.6817,171.8312,557082.0
2024-10-31 12:50:00,172.44,172.87,172.2,172.47,365299.0,171.8312,172.2597,171.5921,171.8611,365299.0
2024-10-31 13:00:00,172.46,172.85,172.29,172.51,422336.0,171.8511,172.2398,171.6817,171.901,422336.0
2024-10-31 13:10:00,172.52,172.54,172.02,172.3,300036.0,171.9109,171.9309,171.4127,171.6917,300036.0
2024-10-31 13:20:00,172.3,172.37,171.86,171.97,355723.0,171.6917,171.7615,171.2533,171.3629,355723.0
2024-10-31 13:30:00,171.98,172.1,171.52,171.7,455787.0,171.3728,171.4924,170.9145,171.0938,455787.0
2024-10-31 13:40:00,171.72,171.89,171.57,171.79,293551.0,171.1138,171.2832,170.9643,171.1835,293551.0
2024-10-31 13:50:00,171.78,172.07,171.21,171.44,410931.0,171.1735,171.4625,170.6056,170.8347,410931.0
2024-10-31 14:00:00,171.44,172.11,171.36,171.88,356169.0,170.8347,171.5024,170.755,171.2732,356169.0
2024-10-31 14:10:00,171.84,171.98,171.24,171.39,289385.0,171.2333,171.3728,170.6354,170.7849,289385.0
2024-10-31 14:20:00,171.39,171.57,171.15,171.54,301417.0,170.7849,170.9643,170.5458,170.9344,301417.0
2024-10-31 14:30:00,171.56,171.87,171.21,171.37,319647.0,170.9543,171.2632,170.6056,170.765,319647.0
2024-10-31 14:40:00,171.38,171.52,171.2,171.3,232483.0,170.775,170.9145,170.5956,170.6952,232483.0
2024-10-31 14:50:00,171.3,171.42,171.19,171.3,305038.0,170.6952,170.8148,170.5856,170.6952,305038.0
2024-10-31 15:00:00,171.3,171.83,171.3,171.77,291634.0,170.6952,171.2234,170.6952,171.1636,291634.0
2024-10-31 15:10:00,171.77,171.91,171.55,171.8,313742.0,171.1636,171.3031,170.9444,171.1935,313742.0
2024-10-31 15:20:00,171.81,172.12,171.8,172.08,293149.0,171.2034,171.5123,171.1935,171.4725,293149.0
2024-10-31 15:30:00,172.1,172.18,171.62,171.95,556354.0,171.4924,171.5721,171.0141,171.3429,556354.0
2024-10-31 15:40:00,171.94,172.44,171.76,172.35,508103.0,171.333,171.8312,171.1536,171.7415,508103.0
2024-10-31 15:50:00,172.36,173.01,171.0,171.03,2504123.0,171.7515,172.3992,170.3963,170.4262,2504123.0
2024-11-01 09:30:00,170.1,171.79,168.88,171.2,1796797.0,169.4995,171.1835,168.2838,170.5956,1796797.0
2024-11-01 09:40:00,171.23,172.2,171.16,171.87,795945.0,170.6255,171.5921,170.5557,171.2632,795945.0
2024-11-01 09:50:00,171.84,172.32,171.61,171.85,486481.0,171.2333,171.7116,171.0041,171.2433,486481.0
2024-11-01 10:00:00,171.86,171.94,170.44,170.59,653633.0,171.2533,171.333,169.8383,169.9877,653633.0
2024-11-01 10:10:00,170.59,171.16,170.58,170.93,414527.0,169.9877,170.5557,169.9778,170.3265,414527.0
2024-11-01 10:20:00,170.93,172.0,170.77,171.02,584845.0,170.3265,171.3928,170.1671,170.4162,584845.0
2024-11-01 10:30:00,171.03,171.56,170.85,171.19,450908.0,170.4262,170.9543,170.2468,170.5856,450908.0
2024-11-01 10:40:00,171.19,171.24,170.32,171.06,422971.0,170.5856,170.6354,169.7187,170.4561,422971.0
2024-11-01 10:50:00,171.04,171.45,170.92,171.41,396753.0,170.4362,170.8447,170.3166,170.8048,396753.0
2024-11-01 11:00:00,171.41,171.57,171.26,171.34,430316.0,170.8048,170.9643,170.6554,170.7351,430316.0
2024-11-01 11:10:00,171.34,171.65,170.95,171.12,353509.0,170.7351,171.044,170.3465,170.5159,353509.0
2024-11-01 11:20:00,171.12,171.42,170.87,171.24,245649.0,170.5159,170.8148,170.2668,170.6354,245649.0
2024-11-01 11:30:00,171.25,171.32,171.08,171.24,204366.0,170.6454,170.7152,170.476,170.6354,204366.0
2024-11-01 11:40:00,171.25,171.42,171.19,171.38,251752.0,170.6454,170.8148,170.5856,170.775,251752.0
2024-11-01 11:50:00,171.38,171.55,171.19,171.38,214605.0,170.775,170.9444,170.5856,170.775,214605.0
2024-11-01 12:00:00,171.37,171.69,171.32,171.51,217001.0,170.765,171.0839,170.7152,170.9045,217001.0
2024-11-01 12:10:00,171.52,171.63,171.43,171.56,146708.0,170.9145,171.0241,170.8248,170.9543,146708.0
2024-11-01 12:20:00,171.56,171.61,171.32,171.57,213499.0,170.9543,171.0041,170.7152,170.9643,213499.0
2024-11-01 12:30:00,171.57,171.91,171.53,171.88,263587.0,170.9643,171.3031,170.9244,171.2732,263587.0
2024-11-01 12:40:00,171.87,172.12,171.76,172.0,396496.0,171.2632,171.5123,171.1536,171.3928,396496.0
2024-11-01 12:50:00,172.01,172.18,171.92,172.06,237809.0,171.4027,171.5721,171.313,171.4526,237809.0
2024-11-01 13:00:00,172.06,172.16,171.5,171.65,197215.0,171.4526,171.5522,170.8945,171.044,197215.0
2024-11-01 13:10:00,171.63,171.91,171.53,171.75,154409.0,171.0241,171.3031,170.9244,171.1436,154409.0
2024-11-01 13:20:00,171.74,171.97,171.72,171.84,211103.0,171.1337,171.3629,171.1138,171.2333,211103.0
2024-11-01 13:30:00,171.84,171.84,171.26,171.37,231190.0,171.2333,171.2333,170.6554,170.765,231190.0
2024-11-01 13:40:00,171.37,171.47,171.16,171.35,232295.0,170.765,170.8646,170.5557,170.7451,232295.0
2024-11-01 13:50:00,171.36,171.59,171.08,171.13,236509.0,170.755,170.9842,170.476,170.5258,236509.0
2024-11-01 14:00:00,171.14,171.36,171.07,171.17,317216.0,170.5358,170.755,170.466,170.5657,317216.0
2024-11-01 14:10:00,171.15,171.22,170.93,170.93,186609.0,170.5458,170.6155,170.3265,170.3265,186609.0
2024-11-01 14:20:00,170.93,171.25,170.85,171.16,183874.0,170.3265,170.6454,170.2468,170.5557,183874.0
2024-11-01 14:30:00,171.17,171.29,171.08,171.26,259625.0,170.5657,170.6853,170.476,170.6554,259625.0
2024-11-01 14:40:00,171.25,171.41,171.18,171.25,232509.0,170.6454,170.8048,170.5757,170.6454,232509.0
2024-11-01 14:50:00,171.26,171.33,171.13,171.15,139661.0,170.6554,170.7251,170.5258,170.5458,139661.0
2024-11-01 15:00:00,171.15,171.68,171.1,171.65,363000.0,170.5458,171.0739,170.4959,171.044,363000.0
2024-11-01 15:10:00,171.65,171.86,171.36,171.43,278879.0,171.044,171.2533,170.755,170.8248,278879.0
2024-11-01 15:20:00,171.43,171.43,170.87,171.07,522100.0,170.8248,170.8248,170.2668,170.466,522100.0
2024-11-01 15:30:00,171.06,171.36,170.87,171.35,523045.0,170.4561,170.755,170.2668,170.7451,523045.0
2024-11-01 15:40:00,171.35,171.51,171.13,171.33,725118.0,170.7451,170.9045,170.5258,170.7251,725118.0
2024-11-01 15:50:00,171.32,172.04,170.96,171.27,2476856.0,170.7152,171.4326,170.3564,170.6653,2476856.0
2024-11-04 09:30:00,170.03,170.73,168.08,168.16,1512883.0,169.4297,170.1272,167.4866,167.5663,1512883.0
2024-11-04 09:40:00,168.12,169.72,168.09,169.4,702210.0,167.5265,169.1208,167.4966,168.8019,702210.0
2024-11-04 09:50:00,169.4,169.59,168.71,169.22,457639.0,168.8019,168.9913,168.1144,168.6226,457639.0
2024-11-04 10:00:00,169.22,169.49,169.0,169.08,297561.0,168.6226,168.8916,168.4034,168.4831,297561.0
2024-11-04 10:10:00,169.07,169.36,169.0,169.29,221568.0,168.4731,168.7621,168.4034,168.6923,221568.0
2024-11-04 10:20:00,169.3,169.8,169.29,169.47,313835.0,168.7023,169.2005,168.6923,168.8717,313835.0
2024-11-04 10:30:00,169.47,169.69,169.34,169.5,237045.0,168.8717,169.0909,168.7422,168.9016,237045.0
2024-11-04 10:40:00,169.52,169.76,169.39,169.75,215187.0,168.9215,169.1607,168.792,169.1507,215187.0
2024-11-04 10:50:00,169.75,169.77,169.51,169.51,192899.0,169.1507,169.1706,168.9116,168.9116,192899.0
2024-11-04 11:00:00,169.52,169.76,169.2,169.24,235068.0,168.9215,169.1607,168.6026,168.6425,235068.0
2024-11-04 11:10:00,169.24,169.58,169.04,169.1,255632.0,168.6425,168.9813,168.4432,168.503,255632.0
2024-11-04 11:20:00,169.1,169.31,168.91,168.98,318964.0,168.503,168.7123,168.3137,168.3834,318964.0
2024-11-04 11:30:00,168.98,169.08,168.61,168.65,259938.0,168.3834,168.4831,168.0147,168.0546,259938.0
2024-11-04 11:40:00,168.63,168.65,168.16,168.16,370072.0,168.0347,168.0546,167.5663,167.5663,370072.0
2024-11-04 11:50:00,168.15,168.38,168.01,168.33,261694.0,167.5564,167.7855,167.4168,167.7357,261694.0
2024-11-04 12:00:00,168.33,168.5,168.07,168.1,202865.0,167.7357,167.9051,167.4766,167.5065,202865.0
2024-11-04 12:10:00,168.1,168.4,168.1,168.29,232875.0,167.5065,167.8055,167.5065,167.6959,232875.0
2024-11-04 12:20:00,168.27,168.81,168.26,168.77,205846.0,167.6759,168.214,167.666,168.1742,205846.0
2024-11-04 12:30:00,168.76,168.92,168.64,168.73,160051.0,168.1642,168.3236,168.0446,168.1343,160051.0
2024-11-04 12:40:00,168.73,169.04,168.63,169.04,179542.0,168.1343,168.4432,168.0347,168.4432,179542.0
2024-11-04 12:50:00,169.03,169.29,168.9,169.25,192650.0,168.4332,168.6923,168.3037,168.6525,192650.0
2024-11-04 13:00:00,169.24,169.43,169.06,169.18,204711.0,168.6425,168.8318,168.4631,168.5827,204711.0
2024-11-04 13:10:00,169.19,169.65,169.19,169.55,163384.0,168.5927,169.0511,168.5927,168.9514,163384.0
2024-11-04 13:20:00,169.54,169.71,169.43,169.48,118479.0,168.9414,169.1108,168.8318,168.8817,118479.0
2024-11-04 13:30:00,169.46,169.54,169.32,169.39,157095.0,168.8617,168.9414,168.7222,168.792,157095.0
2024-11-04 13:40:00,169.4,169.61,169.35,169.5,128387.0,168.8019,169.0112,168.7521,168.9016,128387.0
2024-11-04 13:50:00,169.49,169.58,169.35,169.36,96186.0,168.8916,168.9813,168.7521,168.7621,96186.0
2024-11-04 14:00:00,169.36,169.65,169.36,169.47,140999.0,168.7621,169.0511,168.7621,168.8717,140999.0
2024-11-04 14:10:00,169.46,169.66,169.45,169.58,146246.0,168.8617,169.061,168.8518,168.9813,146246.0
2024-11-04 14:20:00,169.58,169.7,169.48,169.59,164051.0,168.9813,169.1009,168.8817,168.9913,164051.0
2024-11-04 14:30:00,169.57,169.76,169.53,169.7,146642.0,168.9713,169.1607,168.9315,169.1009,146642.0
2024-11-04 14:40:00,169.7,169.73,169.48,169.61,147562.0,169.1009,169.1308,168.8817,169.0112,147562.0
2024-11-04 14:50:00,169.6,169.68,169.52,169.55,99318.0,169.0012,169.081,168.9215,168.9514,99318.0
2024-11-04 15:00:00,169.55,169.63,169.47,169.48,105136.0,168.9514,169.0311,168.8717,168.8817,105136.0
2024-11-04 15:10:00,169.48,169.54,169.34,169.54,130442.0,168.8817,168.9414,168.7422,168.9414,130442.0
2024-11-04 15:20:00,169.54,169.67,169.4,169.41,131473.0,168.9414,169.071,168.8019,168.8119,131473.0
2024-11-04 15:30:00,169.4,169.43,168.99,169.08,255031.0,168.8019,168.8318,168.3934,168.4831,255031.0
2024-11-04 15:40:00,169.08,169.45,169.06,169.4,258186.0,168.4831,168.8518,168.4631,168.8019,258186.0
2024-11-04 15:50:00,169.4,169.4,169.11,169.25,861861.0,168.8019,168.8019,168.513,168.6525,861861.0
2024-11-05 09:30:00,169.43,170.08,169.29,169.59,878262.0,168.8318,169.4795,168.6923,168.9913,878262.0
2024-11-05 09:40:00,169.59,169.66,168.84,169.43,594442.0,168.9913,169.061,168.2439,168.8318,594442.0
2024-11-05 09:50:00,169.43,169.87,169.3,169.73,481661.0,168.8318,169.2703,168.7023,169.1308,481661.0
2024-11-05 10:00:00,169.8,170.11,169.63,169.69,378728.0,169.2005,169.5094,169.0311,169.0909,378728.0
2024-11-05 10:10:00,169.69,169.85,169.51,169.75,280345.0,169.0909,169.2504,168.9116,169.1507,280345.0
2024-11-05 10:20:00,169.74,169.91,169.38,169.42,268854.0,169.1407,169.3101,168.782,168.8219,268854.0
2024-11-05 10:30:00,169.43,169.62,169.3,169.53,270039.0,168.8318,169.0212,168.7023,168.9315,270039.0
2024-11-05 10:40:00,169.56,169.66,169.41,169.64,145478.0,168.9614,169.061,168.8119,169.0411,145478.0
2024-11-05 10:50:00,169.65,169.67,169.1,169.34,307205.0,169.0511,169.071,168.503,168.7422,307205.0
2024-11-05 11:00:00,169.32,169.81,169.23,169.76,265880.0,168.7222,169.2105,168.6325,169.1607,265880.0
2024-11-05 11:10:00,169.75,169.83,169.59,169.82,210670.0,169.1507,169.2304,168.9913,169.2205,210670.0
2024-11-05 11:20:00,169.83,169.96,169.65,169.69,181974.0,169.2304,169.36,169.0511,169.0909,181974.0
2024-11-05 11:30:00,169.69,169.91,169.66,169.73,173011.0,169.0909,169.3101,169.061,169.1308,173011.0
2024-11-05 11:40:00,169.73,169.74,169.5,169.64,121618.0,169.1308,169.1407,168.9016,169.0411,121618.0
2024-11-05 11:50:00,169.64,169.78,169.51,169.52,152945.0,169.0411,169.1806,168.9116,168.9215,152945.0
2024-11-05 12:00:00,169.52,169.73,169.51,169.66,124222.0,168.9215,169.1308,168.9116,169.061,124222.0
2024-11-05 12:10:00,169.67,170.06,169.65,170.04,208977.0,169.071,169.4596,169.0511,169.4397,208977.0
2024-11-05 12:20:00,170.04,170.15,169.85,169.87,139223.0,169.4397,169.5493,169.2504,169.2703,139223.0
2024-11-05 12:30:00,169.88,170.09,169.86,170.04,123169.0,169.2802,169.4895,169.2603,169.4397,123169.0
2024-11-05 12:40:00,170.04,170.53,170.04,170.39,281426.0,169.4397,169.928,169.4397,169.7884,281426.0
2024-11-05 12:50:00,170.39,170.48,170.16,170.25,148906.0,169.7884,169.8781,169.5593,169.6489,148906.0
2024-11-05 13:00:00,170.27,170.39,170.13,170.27,96836.0,169.6689,169.7884,169.5294,169.6689,96836.0
2024-11-05 13:10:00,170.26,170.37,170.15,170.22,112161.0,169.6589,169.7685,169.5493,169.619,112161.0
2024-11-05 13:20:00,170.23,170.35,170.05,170.11,152586.0,169.629,169.7486,169.4496,169.5094,152586.0
2024-11-05 13:30:00,170.12,170.28,169.84,169.91,169694.0,169.5194,169.6788,169.2404,169.3101,169694.0
2024-11-05 13:40:00,169.94,170.08,169.73,169.73,156735.0,169.34,169.4795,169.1308,169.1308,156735.0
2024-11-05 13:50:00,169.75,169.77,169.63,169.69,106153.0,169.1507,169.1706,169.0311,169.0909,106153.0
2024-11-05 14:00:00,169.69,169.85,169.6,169.82,98961.0,169.0909,169.2504,169.0012,169.2205,98961.0
2024-11-05 14:10:00,169.83,169.9,169.65,169.82,152689.0,169.2304,169.3002,169.0511,169.2205,152689.0
2024-11-05 14:20:00,169.81,169.88,169.61,169.85,156304.0,169.2105,169.2802,169.0112,169.2504,156304.0
2024-11-05 14:30:00,169.86,170.02,169.78,169.94,122775.0,169.2603,169.4198,169.1806,169.34,122775.0
2024-11-05 14:40:00,169.93,169.99,169.83,169.87,112553.0,169.3301,169.3899,169.2304,169.2703,112553.0
2024-11-05 14:50:00,169.88,169.88,169.63,169.8,114983.0,169.2802,169.2802,169.0311,169.2005,114983.0
2024-11-05 15:00:00,169.78,169.98,169.71,169.97,99368.0,169.1806,169.3799,169.1108,169.3699,99368.0
2024-11-05 15:10:00,169.97,170.05,169.8,170.04,156556.0,169.3699,169.4496,169.2005,169.4397,156556.0
2024-11-05 15:20:00,170.03,170.05,169.8,169.86,124208.0,169.4297,169.4496,169.2005,169.2603,124208.0
2024-11-05 15:30:00,169.86,170.01,169.84,169.95,218385.0,169.2603,169.4098,169.2404,169.35,218385.0
2024-11-05 15:40:00,169.94,169.95,169.64,169.85,275199.0,169.34,169.35,169.0411,169.2504,275199.0
2024-11-05 15:50:00,169.84,169.86,169.35,169.75,958414.0,169.2404,169.2603,168.7521,169.1507,958414.0
2024-11-06 09:30:00,173.79,175.36,173.5,174.56,3173766.0,173.1764,174.7409,172.8875,173.9437,3173766.0
2024-11-06 09:40:00,174.54,175.57,174.02,174.33,1210834.0,173.9238,174.9502,173.4056,173.7145,1210834.0
2024-11-06 09:50:00,174.36,174.95,174.1,174.7,635957.0,173.7444,174.3323,173.4853,174.0832,635957.0
2024-11-06 10:00:00,174.71,175.24,174.54,175.11,717203.0,174.0932,174.6213,173.9238,174.4918,717203.0
2024-11-06 10:10:00,175.13,176.58,175.1,176.45,1038506.0,174.5117,175.9566,174.4818,175.8271,1038506.0
2024-11-06 10:20:00,176.44,176.5,176.02,176.03,669786.0,175.8171,175.8769,175.3986,175.4085,669786.0
2024-11-06 10:30:00,176.05,176.17,175.54,175.61,462074.0,175.4285,175.548,174.9203,174.99,462074.0
2024-11-06 10:40:00,175.62,175.76,175.07,175.23,357493.0,175.0,175.1395,174.4519,174.6114,357493.0
2024-11-06 10:50:00,175.23,175.41,174.88,175.05,361617.0,174.6114,174.7907,174.2626,174.432,361617.0
2024-11-06 11:00:00,175.04,175.17,174.64,175.04,317068.0,174.422,174.5516,174.0234,174.422,317068.0
2024-11-06 11:10:00,175.03,175.63,175.03,175.25,317428.0,174.4121,175.0099,174.4121,174.6313,317428.0
2024-11-06 11:20:00,175.25,175.46,175.04,175.35,217331.0,174.6313,174.8405,174.422,174.7309,217331.0
2024-11-06 11:30:00,175.35,175.39,175.09,175.37,204784.0,174.7309,174.7708,174.4719,174.7509,204784.0
2024-11-06 11:40:00,175.38,175.61,175.24,175.54,226370.0,174.7608,174.99,174.6213,174.9203,226370.0
2024-11-06 11:50:00,175.54,175.81,175.48,175.5,223430.0,174.9203,175.1893,174.8605,174.8804,223430.0
2024-11-06 12:00:00,175.5,175.53,175.06,175.29,179113.0,174.8804,174.9103,174.442,174.6711,179113.0
2024-11-06 12:10:00,175.29,175.35,175.09,175.2,175409.0,174.6711,174.7309,174.4719,174.5815,175409.0
2024-11-06 12:20:00,175.23,175.52,175.13,175.5,217233.0,174.6114,174.9003,174.5117,174.8804,217233.0
2024-11-06 12:30:00,175.49,175.56,175.2,175.2,162292.0,174.8704,174.9402,174.5815,174.5815,162292.0
2024-11-06 12:40:00,175.2,175.36,175.05,175.28,143055.0,174.5815,174.7409,174.432,174.6612,143055.0
2024-11-06 12:50:00,175.28,175.32,175.04,175.04,156767.0,174.6612,174.701,174.422,174.422,156767.0
2024-11-06 13:00:00,175.05,175.46,174.99,175.3,216725.0,174.432,174.8405,174.3722,174.6811,216725.0
2024-11-06 13:10:00,175.29,175.49,175.27,175.48,166996.0,174.6711,174.8704,174.6512,174.8605,166996.0
2024-11-06 13:20:00,175.47,175.5,175.23,175.47,175953.0,174.8505,174.8804,174.6114,174.8505,175953.0
2024-11-06 13:30:00,175.47,175.68,175.4,175.68,214891.0,174.8505,175.0598,174.7808,175.0598,214891.0
2024-11-06 13:40:00,175.69,176.12,175.63,176.1,295912.0,175.0697,175.4982,175.0099,175.4783,295912.0
2024-11-06 13:50:00,176.1,176.11,175.78,175.99,277091.0,175.4783,175.4883,175.1594,175.3687,277091.0
2024-11-06 14:00:00,175.98,176.12,175.93,176.08,217800.0,175.3587,175.4982,175.3089,175.4584,217800.0
2024-11-06 14:10:00,176.08,176.23,176.0,176.17,184092.0,175.4584,175.6078,175.3786,175.548,184092.0
2024-11-06 14:20:00,176.16,176.19,175.95,176.09,154054.0,175.5381,175.568,175.3288,175.4683,154054.0
2024-11-06 14:30:00,176.09,176.35,176.09,176.31,272694.0,175.4683,175.7274,175.4683,175.6875,272694.0
2024-11-06 14:40:00,176.31,176.44,175.96,176.4,265296.0,175.6875,175.8171,175.3388,175.7772,265296.0
2024-11-06 14:50:00,176.38,176.49,176.22,176.42,226822.0,175.7573,175.8669,175.5979,175.7972,226822.0
2024-11-06 15:00:00,176.41,176.51,176.27,176.4,220575.0,175.7872,175.8868,175.6477,175.7772,220575.0
2024-11-06 15:10:00,176.41,176.5,176.25,176.41,248270.0,175.7872,175.8769,175.6278,175.7872,248270.0
2024-11-06 15:20:00,176.41,176.51,176.32,176.47,288931.0,175.7872,175.8868,175.6975,175.847,288931.0
2024-11-06 15:30:00,176.47,176.54,176.24,176.25,329214.0,175.847,175.9167,175.6178,175.6278,329214.0
2024-11-06 15:40:00,176.25,176.87,176.21,176.8,414498.0,175.6278,176.2456,175.5879,176.1758,414498.0
2024-11-06 15:50:00,176.8,176.94,176.11,176.5,1395552.0,176.1758,176.3153,175.4883,175.8769,1395552.0
2024-11-07 09:30:00,177.41,179.29,177.19,178.87,1425160.0,176.7837,178.657,176.5644,178.2385,1425160.0
2024-11-07 09:40:00,178.87,178.96,177.83,177.87,451547.0,178.2385,178.3282,177.2022,177.242,451547.0
2024-11-07 09:50:00,177.87,178.51,177.83,178.42,419231.0,177.242,177.8798,177.2022,177.7901,419231.0
2024-11-07 10:00:00,178.4,178.4,177.82,178.21,430038.0,177.7702,177.7702,177.1922,177.5808,430038.0
2024-11-07 10:10:00,178.22,178.38,177.78,178.17,500322.0,177.5908,177.7502,177.1524,177.541,500322.0
2024-11-07 10:20:00,178.19,178.41,177.67,177.68,341662.0,177.5609,177.7801,177.0427,177.0527,341662.0
2024-11-07 10:30:00,177.7,178.15,177.63,178.07,379720.0,177.0726,177.5211,177.0029,177.4413,379720.0
2024-11-07 10:40:00,178.07,178.4,178.01,178.3,276795.0,177.4413,177.7702,177.3815,177.6705,276795.0
2024-11-07 10:50:00,178.29,178.79,178.21,178.77,267650.0,177.6606,178.1588,177.5808,178.1389,267650.0
2024-11-07 11:00:00,178.78,178.98,178.66,178.89,283218.0,178.1488,178.3481,178.0293,178.2584,283218.0
2024-11-07 11:10:00,178.9,179.38,178.8,179.38,325469.0,178.2684,178.7467,178.1688,178.7467,325469.0
2024-11-07 11:20:00,179.37,179.55,179.15,179.3,304224.0,178.7367,178.9161,178.5175,178.667,304224.0
2024-11-07 11:30:00,179.29,179.6,179.25,179.56,230392.0,178.657,178.9659,178.6172,178.9261,230392.0
2024-11-07 11:40:00,179.56,179.76,179.48,179.73,248752.0,178.9261,179.1254,178.8464,179.0955,248752.0
2024-11-07 11:50:00,179.73,179.96,179.58,179.94,275295.0,179.0955,179.3247,178.946,179.3047,275295.0
2024-11-07 12:00:00,179.94,179.97,179.28,179.31,356486.0,179.3047,179.3346,178.6471,178.677,356486.0
2024-11-07 12:10:00,179.31,179.65,179.24,179.43,200388.0,178.677,179.0158,178.6072,178.7965,200388.0
2024-11-07 12:20:00,179.43,179.51,179.2,179.32,216264.0,178.7965,178.8762,178.5673,178.6869,216264.0
2024-11-07 12:30:00,179.31,179.6,179.16,179.55,151947.0,178.677,178.9659,178.5275,178.9161,151947.0
2024-11-07 12:40:00,179.53,179.81,179.45,179.68,165871.0,178.8962,179.1752,178.8165,179.0456,165871.0
2024-11-07 12:50:00,179.68,179.69,179.44,179.57,151369.0,179.0456,179.0556,178.8065,178.936,151369.0
2024-11-07 13:00:00,179.59,179.72,179.41,179.54,152939.0,178.956,179.0855,178.7766,178.9061,152939.0
2024-11-07 13:10:00,179.53,179.72,179.44,179.57,209018.0,178.8962,179.0855,178.8065,178.936,209018.0
2024-11-07 13:20:00,179.56,179.72,179.54,179.62,147499.0,178.9261,179.0855,178.9061,178.9859,147499.0
2024-11-07 13:30:00,179.62,179.62,179.25,179.5,204796.0,178.9859,178.9859,178.6172,178.8663,204796.0
2024-11-07 13:40:00,179.51,179.54,179.31,179.36,133398.0,178.8762,178.9061,178.677,178.7268,133398.0
2024-11-07 13:50:00,179.37,179.76,179.36,179.74,188749.0,178.7367,179.1254,178.7268,179.1054,188749.0
2024-11-07 14:00:00,179.74,179.96,179.63,179.95,370658.0,179.1054,179.3247,178.9958,179.3147,370658.0
2024-11-07 14:10:00,179.94,180.1,179.89,180.03,435303.0,179.3047,179.4642,179.2549,179.3944,435303.0
2024-11-07 14:20:00,180.03,180.11,179.94,180.01,256100.0,179.3944,179.4741,179.3047,179.3745,256100.0
2024-11-07 14:30:00,180.02,180.65,180.01,180.5,596870.0,179.3844,180.0122,179.3745,179.8628,596870.0
2024-11-07 14:40:00,180.48,180.65,180.09,180.53,329110.0,179.8428,180.0122,179.4542,179.8926,329110.0
2024-11-07 14:50:00,180.53,180.83,180.45,180.83,283689.0,179.8926,180.1916,179.8129,180.1916,283689.0
2024-11-07 15:00:00,180.84,180.93,180.51,180.83,364532.0,180.2016,180.2912,179.8727,180.1916,364532.0
2024-11-07 15:10:00,180.82,181.08,180.57,180.86,459401.0,180.1816,180.4407,179.9325,180.2215,459401.0
2024-11-07 15:20:00,180.85,181.04,180.82,180.89,361095.0,180.2115,180.4008,180.1816,180.2514,361095.0
2024-11-07 15:30:00,180.88,180.97,180.52,180.63,356323.0,180.2414,180.3311,179.8827,179.9923,356323.0
2024-11-07 15:40:00,180.62,180.93,180.49,180.75,475820.0,179.9823,180.2912,179.8528,180.1119,475820.0
2024-11-07 15:50:00,180.76,180.86,180.42,180.8,1094242.0,180.1218,180.2215,179.783,180.1617,1094242.0
2024-11-08 09:30:00,180.64,180.9,178.96,179.51,1187933.0,180.0023,180.2613,178.3282,178.8762,1187933.0
2024-11-08 09:40:00,179.5,180.0,179.26,179.65,533234.0,178.8663,179.3645,178.6271,179.0158,533234.0
2024-11-08 09:50:00,179.67,179.86,179.16,179.36,391929.0,179.0357,179.225,178.5275,178.7268,391929.0
2024-11-08 10:00:00,179.34,179.87,179.24,179.46,349481.0,178.7068,179.235,178.6072,178.8264,349481.0
2024-11-08 10:10:00,179.45,179.5,179.11,179.14,251200.0,178.8165,178.8663,178.4777,178.5076,251200.0
2024-11-08 10:20:00,179.15,179.22,178.54,178.78,512455.0,178.5175,178.5873,177.9097,178.1488,512455.0
2024-11-08 10:30:00,178.79,178.9,178.57,178.8,420285.0,178.1588,178.2684,177.9396,178.1688,420285.0
2024-11-08 10:40:00,178.82,178.82,178.42,178.62,356596.0,178.1887,178.1887,177.7901,177.9894,356596.0
2024-11-08 10:50:00,178.62,178.66,178.26,178.33,311413.0,177.9894,178.0293,177.6307,177.7004,311413.0
2024-11-08 11:00:00,178.33,178.44,178.21,178.24,294315.0,177.7004,177.81,177.5808,177.6107,294315.0
2024-11-08 11:10:00,178.24,178.83,178.08,178.65,394670.0,177.6107,178.1986,177.4513,178.0193,394670.0
2024-11-08 11:20:00,178.65,178.79,178.51,178.73,142153.0,178.0193,178.1588,177.8798,178.099,142153.0
2024-11-08 11:30:00,178.75,179.04,178.66,178.81,212769.0,178.1189,178.4079,178.0293,178.1787,212769.0
2024-11-08 11:40:00,178.8,178.96,178.72,178.82,187716.0,178.1688,178.3282,178.089,178.1887,187716.0
2024-11-08 11:50:00,178.83,179.09,178.75,179.08,184002.0,178.1986,178.4577,178.1189,178.4478,184002.0
2024-11-08 12:00:00,179.06,179.1,178.82,178.94,196050.0,178.4278,178.4677,178.1887,178.3083,196050.0
2024-11-08 12:10:00,178.93,178.94,178.71,178.86,189611.0,178.2983,178.3083,178.0791,178.2285,189611.0
2024-11-08 12:20:00,178.87,178.98,178.81,178.88,109407.0,178.2385,178.3481,178.1787,178.2485,109407.0
2024-11-08 12:30:00,178.87,178.99,178.78,178.93,121969.0,178.2385,178.3581,178.1488,178.2983,121969.0
2024-11-08 12:40:00,178.92,179.01,178.82,178.91,149543.0,178.2883,178.378,178.1887,178.2784,149543.0
2024-11-08 12:50:00,178.91,179.0,178.9,178.91,116781.0,178.2784,178.368,178.2684,178.2784,116781.0
2024-11-08 13:00:00,178.92,178.92,178.6,178.63,111492.0,178.2883,178.2883,177.9695,177.9994,111492.0
2024-11-08 13:10:00,178.63,178.68,178.42,178.42,147988.0,177.9994,178.0492,177.7901,177.7901,147988.0
2024-11-08 13:20:00,178.43,178.5,178.29,178.43,235861.0,177.8001,177.8698,177.6606,177.8001,235861.0
2024-11-08 13:30:00,178.44,178.96,178.44,178.88,178088.0,177.81,178.3282,177.81,178.2485,178088.0
2024-11-08 13:40:00,178.88,178.93,178.8,178.84,110637.0,178.2485,178.2983,178.1688,178.2086,110637.0
2024-11-08 13:50:00,178.85,178.96,178.78,178.93,130044.0,178.2186,178.3282,178.1488,178.2983,130044.0
2024-11-08 14:00:00,178.9,178.9,178.65,178.74,76155.0,178.2684,178.2684,178.0193,178.109,76155.0
2024-11-08 14:10:00,178.75,178.81,178.58,178.69,96401.0,178.1189,178.1787,177.9495,178.0591,96401.0
2024-11-08 14:20:00,178.7,179.07,178.7,179.04,185514.0,178.0691,178.4378,178.0691,178.4079,185514.0
2024-11-08 14:30:00,179.04,179.23,179.02,179.2,144047.0,178.4079,178.5972,178.388,178.5673,144047.0
2024-11-08 14:40:00,179.21,179.29,179.1,179.11,125860.0,178.5773,178.657,178.4677,178.4777,125860.0
2024-11-08 14:50:00,179.12,179.23,179.04,179.22,132745.0,178.4876,178.5972,178.4079,178.5873,132745.0
2024-11-08 15:00:00,179.21,179.24,178.92,178.99,198476.0,178.5773,178.6072,178.2883,178.3581,198476.0
2024-11-08 15:10:00,178.99,179.01,178.86,178.93,157284.0,178.3581,178.378,178.2285,178.2983,157284.0
2024-11-08 15:20:00,178.93,178.94,178.51,178.54,202953.0,178.2983,178.3083,177.8798,177.9097,202953.0
2024-11-08 15:30:00,178.55,178.69,178.41,178.66,291828.0,177.9196,178.0591,177.7801,178.0293,291828.0
2024-11-08 15:40:00,178.65,178.72,178.41,178.54,402206.0,178.0193,178.089,177.7801,177.9097,402206.0
2024-11-08 15:50:00,178.55,178.58,178.19,178.4,1342529.0,177.9196,177.9495,177.5609,177.7702,1342529.0
2024-11-11 09:30:00,178.59,179.72,178.47,179.16,833944.0,177.9595,179.0855,177.8399,178.5275,833944.0
2024-11-11 09:40:00,179.12,179.66,178.91,179.64,537161.0,178.4876,179.0257,178.2784,179.0058,537161.0
2024-11-11 09:50:00,179.63,179.63,179.1,179.53,343611.0,178.9958,178.9958,178.4677,178.8962,343611.0
2024-11-11 10:00:00,179.53,179.94,179.38,179.93,338630.0,178.8962,179.3047,178.7467,179.2948,338630.0
2024-11-11 10:10:00,179.93,180.22,179.67,179.68,371445.0,179.2948,179.5837,179.0357,179.0456,371445.0
2024-11-11 10:20:00,179.68,180.14,179.53,179.95,245621.0,179.0456,179.504,178.8962,179.3147,245621.0
2024-11-11 10:30:00,179.96,180.17,179.79,179.94,283581.0,179.3247,179.5339,179.1553,179.3047,283581.0
2024-11-11 10:40:00,179.92,179.99,179.59,179.79,175167.0,179.2848,179.3546,178.956,179.1553,175167.0
2024-11-11 10:50:00,179.79,179.81,179.61,179.7,154555.0,179.1553,179.1752,178.9759,179.0656,154555.0
2024-11-11 11:00:00,179.7,179.81,179.65,179.75,176719.0,179.0656,179.1752,179.0158,179.1154,176719.0
2024-11-11 11:10:00,179.75,179.77,179.58,179.76,135320.0,179.1154,179.1353,178.946,179.1254,135320.0
2024-11-11 11:20:00,179.76,179.76,179.31,179.36,288820.0,179.1254,179.1254,178.677,178.7268,288820.0
2024-11-11 11:30:00,179.36,179.92,179.36,179.91,154650.0,178.7268,179.2848,178.7268,179.2748,154650.0
2024-11-11 11:40:00,179.9,180.12,179.81,179.92,209930.0,179.2649,179.4841,179.1752,179.2848,209930.0
2024-11-11 11:50:00,179.91,180.01,179.86,179.94,145108.0,179.2748,179.3745,179.225,179.3047,145108.0
2024-11-11 12:00:00,179.93,180.15,179.79,180.13,193045.0,179.2948,179.514,179.1553,179.4941,193045.0
2024-11-11 12:10:00,180.13,180.18,179.91,180.0,214779.0,179.4941,179.5439,179.2748,179.3645,214779.0
2024-11-11 12:20:00,180.01,180.03,179.79,179.87,178488.0,179.3745,179.3944,179.1553,179.235,178488.0
2024-11-11 12:30:00,179.88,180.15,179.79,179.97,162243.0,179.2449,179.514,179.1553,179.3346,162243.0
2024-11-11 12:40:00,179.98,180.16,179.93,180.09,142158.0,179.3446,179.524,179.2948,179.4542,142158.0
2024-11-11 12:50:00,180.09,180.27,179.9,179.9,127264.0,179.4542,179.6336,179.2649,179.2649,127264.0
2024-11-11 13:00:00,179.89,179.89,179.52,179.56,159757.0,179.2549,179.2549,178.8862,178.9261,159757.0
2024-11-11 13:10:00,179.56,179.66,179.46,179.52,94086.0,178.9261,179.0257,178.8264,178.8862,94086.0
2024-11-11 13:20:00,179.52,179.63,179.39,179.61,205684.0,178.8862,178.9958,178.7567,178.9759,205684.0
2024-11-11 13:30:00,179.6,179.86,179.46,179.83,87114.0,178.9659,179.225,178.8264,179.1951,87114.0
2024-11-11 13:40:00,179.83,180.08,179.83,180.07,129036.0,179.1951,179.4442,179.1951,179.4343,129036.0
2024-11-11 13:50:00,180.08,180.3,180.05,180.28,150274.0,179.4442,179.6635,179.4143,179.6435,150274.0
2024-11-11 14:00:00,180.28,180.47,180.19,180.32,136803.0,179.6435,179.8329,179.5538,179.6834,136803.0
2024-11-11 14:10:00,180.31,180.51,180.26,180.46,109855.0,179.6734,179.8727,179.6236,179.8229,109855.0
2024-11-11 14:20:00,180.45,180.55,180.4,180.49,111794.0,179.8129,179.9126,179.7631,179.8528,111794.0
2024-11-11 14:30:00,180.48,180.54,180.28,180.36,102489.0,179.8428,179.9026,179.6435,179.7232,102489.0
2024-11-11 14:40:00,180.36,180.4,180.27,180.39,99697.0,179.7232,179.7631,179.6336,179.7531,99697.0
2024-11-11 14:50:00,180.39,180.4,180.17,180.28,98546.0,179.7531,179.7631,179.5339,179.6435,98546.0
2024-11-11 15:00:00,180.27,180.3,180.06,180.06,133012.0,179.6336,179.6635,179.4243,179.4243,133012.0
2024-11-11 15:10:00,180.06,180.18,179.98,180.14,157832.0,179.4243,179.5439,179.3446,179.504,157832.0
2024-11-11 15:20:00,180.14,180.27,179.99,180.15,155690.0,179.504,179.6336,179.3546,179.514,155690.0
2024-11-11 15:30:00,180.14,180.28,180.09,180.11,178382.0,179.504,179.6435,179.4542,179.4741,178382.0
2024-11-11 15:40:00,180.11,180.19,180.0,180.07,223180.0,179.4741,179.5538,179.3645,179.4343,223180.0
2024-11-11 15:50:00,180.08,180.44,180.06,180.37,858018.0,179.4442,179.803,179.4243,179.7332,858018.0
2024-11-12 09:30:00,179.82,181.36,179.39,180.91,1226238.0,179.1852,180.7197,178.7567,180.2713,1226238.0
2024-11-12 09:40:00,180.92,181.77,180.89,181.57,689994.0,180.2813,181.1283,180.2514,180.929,689994.0
2024-11-12 09:50:00,181.58,181.84,181.2,181.78,408418.0,180.9389,181.198,180.5603,181.1382,408418.0
2024-11-12 10:00:00,181.77,181.86,180.69,180.7,404188.0,181.1283,181.218,180.0521,180.062,404188.0
2024-11-12 10:10:00,180.72,181.06,180.07,180.09,375737.0,180.082,180.4208,179.4343,179.4542,375737.0
2024-11-12 10:20:00,180.09,180.22,179.78,179.81,247606.0,179.4542,179.5837,179.1453,179.1752,247606.0
2024-11-12 10:30:00,179.82,180.02,179.71,179.79,291478.0,179.1852,179.3844,179.0755,179.1553,291478.0
2024-11-12 10:40:00,179.77,180.02,179.54,179.95,257566.0,179.1353,179.3844,178.9061,179.3147,257566.0
2024-11-12 10:50:00,179.95,180.13,179.64,179.74,211341.0,179.3147,179.4941,179.0058,179.1054,211341.0
2024-11-12 11:00:00,179.75,180.04,179.6,179.67,182177.0,179.1154,179.4044,178.9659,179.0357,182177.0
2024-11-12 11:10:00,179.67,179.77,179.46,179.65,185567.0,179.0357,179.1353,178.8264,179.0158,185567.0
2024-11-12 11:20:00,179.67,179.89,179.61,179.75,143338.0,179.0357,179.2549,178.9759,179.1154,143338.0
2024-11-12 11:30:00,179.75,179.9,179.66,179.69,154170.0,179.1154,179.2649,179.0257,179.0556,154170.0
2024-11-12 11:40:00,179.69,180.08,179.69,180.0,158755.0,179.0556,179.4442,179.0556,179.3645,158755.0
2024-11-12 11:50:00,180.0,180.21,179.94,180.08,214703.0,179.3645,179.5738,179.3047,179.4442,214703.0
2024-11-12 12:00:00,180.08,180.32,179.92,180.26,131986.0,179.4442,179.6834,179.2848,179.6236,131986.0
2024-11-12 12:10:00,180.26,180.34,180.1,180.26,81978.0,179.6236,179.7033,179.4642,179.6236,81978.0
2024-11-12 12:20:00,180.27,180.61,180.24,180.59,134961.0,179.6336,179.9724,179.6037,179.9524,134961.0
2024-11-12 12:30:00,180.59,180.78,180.56,180.75,142791.0,179.9524,180.1418,179.9225,180.1119,142791.0
2024-11-12 12:40:00,180.75,181.17,180.7,181.1,198721.0,180.1119,180.5304,180.062,180.4606,198721.0
2024-11-12 12:50:00,181.1,181.15,180.47,180.49,242681.0,180.4606,180.5105,179.8329,179.8528,242681.0
2024-11-12 13:00:00,180.49,180.83,180.39,180.83,175684.0,179.8528,180.1916,179.7531,180.1916,175684.0
2024-11-12 13:10:00,180.84,181.2,180.84,181.2,170804.0,180.2016,180.5603,180.2016,180.5603,170804.0
2024-11-12 13:20:00,181.21,181.24,180.95,181.13,162792.0,180.5702,180.6001,180.3112,180.4905,162792.0
2024-11-12 13:30:00,181.13,181.36,181.12,181.19,101592.0,180.4905,180.7197,180.4806,180.5503,101592.0
2024-11-12 13:40:00,181.19,181.3,180.94,180.94,137063.0,180.5503,180.6599,180.3012,180.3012,137063.0
2024-11-12 13:50:00,180.94,181.32,180.94,181.28,106508.0,180.3012,180.6799,180.3012,180.64,106508.0
2024-11-12 14:00:00,181.27,181.62,181.27,181.59,182853.0,180.63,180.9788,180.63,180.9489,182853.0
2024-11-12 14:10:00,181.6,181.76,181.54,181.66,191395.0,180.9589,181.1183,180.8991,181.0187,191395.0
2024-11-12 14:20:00,181.66,181.77,181.53,181.75,131460.0,181.0187,181.1283,180.8891,181.1083,131460.0
2024-11-12 14:30:00,181.75,181.9,181.66,181.86,184263.0,181.1083,181.2578,181.0187,181.218,184263.0
2024-11-12 14:40:00,181.82,181.99,181.68,181.7,204193.0,181.1781,181.3475,181.0386,181.0585,204193.0
2024-11-12 14:50:00,181.72,182.26,181.67,182.03,364393.0,181.0784,181.6165,181.0286,181.3874,364393.0
2024-11-12 15:00:00,182.03,182.2,181.91,182.18,209743.0,181.3874,181.5568,181.2678,181.5368,209743.0
2024-11-12 15:10:00,182.18,182.27,181.95,182.03,207442.0,181.5368,181.6265,181.3076,181.3874,207442.0
2024-11-12 15:20:00,182.03,182.14,181.97,182.12,145750.0,181.3874,181.497,181.3276,181.477,145750.0
2024-11-12 15:30:00,182.11,182.38,182.09,182.24,364760.0,181.4671,181.7361,181.4471,181.5966,364760.0
2024-11-12 15:40:00,182.24,182.49,182.17,182.23,398692.0,181.5966,181.8457,181.5269,181.5866,398692.0
2024-11-12 15:50:00,182.24,182.24,181.17,181.59,1631549.0,181.5966,181.5966,180.5304,180.9489,1631549.0
2024-11-13 09:30:00,180.46,180.96,179.35,179.39,1073975.0,179.8229,180.3211,178.7168,178.7567,1073975.0
2024-11-13 09:40:00,179.4,180.02,179.33,179.34,512816.0,178.7666,179.3844,178.6969,178.7068,512816.0
2024-11-13 09:50:00,179.36,179.7,179.13,179.49,491262.0,178.7268,179.0656,178.4976,178.8563,491262.0
2024-11-13 10:00:00,179.42,179.51,178.78,179.28,542982.0,178.7866,178.8762,178.1488,178.6471,542982.0
2024-11-13 10:10:00,179.27,179.49,178.82,179.03,426128.0,178.6371,178.8563,178.1887,178.3979,426128.0
2024-11-13 10:20:00,179.04,179.46,178.88,179.37,236387.0,178.4079,178.8264,178.2485,178.7367,236387.0
2024-11-13 10:30:00,179.37,179.61,179.26,179.34,281682.0,178.7367,178.9759,178.6271,178.7068,281682.0
2024-11-13 10:40:00,179.33,179.67,179.2,179.23,290535.0,178.6969,179.0357,178.5673,178.5972,290535.0
2024-11-13 10:50:00,179.23,179.34,179.09,179.28,192653.0,178.5972,178.7068,178.4577,178.6471,192653.0
2024-11-13 11:00:00,179.28,179.46,179.24,179.28,177561.0,178.6471,178.8264,178.6072,178.6471,177561.0
2024-11-13 11:10:00,179.28,179.32,179.11,179.25,202756.0,178.6471,178.6869,178.4777,178.6172,202756.0
2024-11-13 11:20:00,179.25,179.7,179.25,179.67,226919.0,178.6172,179.0656,178.6172,179.0357,226919.0
2024-11-13 11:30:00,179.67,179.79,179.31,179.32,163851.0,179.0357,179.1553,178.677,178.6869,163851.0
2024-11-13 11:40:00,179.33,179.48,179.13,179.38,107390.0,178.6969,178.8464,178.4976,178.7467,107390.0
2024-11-13 11:50:00,179.37,179.58,179.31,179.46,121397.0,178.7367,178.946,178.677,178.8264,121397.0
2024-11-13 12:00:00,179.43,179.72,179.39,179.67,160677.0,178.7965,179.0855,178.7567,179.0357,160677.0
2024-11-13 12:10:00,179.65,180.15,179.63,179.89,208807.0,179.0158,179.514,178.9958,179.2549,208807.0
2024-11-13 12:20:00,179.89,180.01,179.75,179.85,164777.0,179.2549,179.3745,179.1154,179.215,164777.0
2024-11-13 12:30:00,179.84,179.9,179.49,179.59,259445.0,179.2051,179.2649,178.8563,178.956,259445.0
2024-11-13 12:40:00,179.6,179.73,179.38,179.61,150851.0,178.9659,179.0955,178.7467,178.9759,150851.0
2024-11-13 12:50:00,179.62,179.68,179.18,179.35,177775.0,178.9859,179.0456,178.5474,178.7168,177775.0
2024-11-13 13:00:00,179.35,179.44,179.09,179.1,168329.0,178.7168,178.8065,178.4577,178.4677,168329.0
2024-11-13 13:10:00,179.11,179.25,179.02,179.17,195224.0,178.4777,178.6172,178.388,178.5374,195224.0
2024-11-13 13:20:00,179.17,179.38,179.11,179.38,145243.0,178.5374,178.7467,178.4777,178.7467,145243.0
2024-11-13 13:30:00,179.37,179.52,179.32,179.35,169033.0,178.7367,178.8862,178.6869,178.7168,169033.0
2024-11-13 13:40:00,179.35,179.73,179.23,179.66,158628.0,178.7168,179.0955,178.5972,179.0257,158628.0
2024-11-13 13:50:00,179.67,179.98,179.63,179.88,142228.0,179.0357,179.3446,178.9958,179.2449,142228.0
2024-11-13 14:00:00,179.88,179.92,179.5,179.54,154655.0,179.2449,179.2848,178.8663,178.9061,154655.0
2024-11-13 14:10:00,179.54,179.79,179.51,179.58,108497.0,178.9061,179.1553,178.8762,178.946,108497.0
2024-11-13 14:20:00,179.58,179.76,179.51,179.64,79926.0,178.946,179.1254,178.8762,179.0058,79926.0
2024-11-13 14:30:00,179.63,179.67,179.43,179.44,152254.0,178.9958,179.0357,178.7965,178.8065,152254.0
2024-11-13 14:40:00,179.42,179.42,179.17,179.2,152266.0,178.7866,178.7866,178.5374,178.5673,152266.0
2024-11-13 14:50:00,179.21,179.42,179.15,179.18,125421.0,178.5773,178.7866,178.5175,178.5474,125421.0
2024-11-13 15:00:00,179.18,179.19,178.97,179.11,175709.0,178.5474,178.5574,178.3382,178.4777,175709.0
2024-11-13 15:10:00,179.12,179.3,179.05,179.29,149418.0,178.4876,178.667,178.4179,178.657,149418.0
2024-11-13 15:20:00,179.29,179.37,178.98,179.24,216938.0,178.657,178.7367,178.3481,178.6072,216938.0
2024-11-13 15:30:00,179.24,179.4,178.96,179.27,209406.0,178.6072,178.7666,178.3282,178.6371,209406.0
2024-11-13 15:40:00,179.27,179.39,179.01,179.1,233909.0,178.6371,178.7567,178.378,178.4677,233909.0
2024-11-13 15:50:00,179.09,179.09,178.54,178.95,1089688.0,178.4577,178.4577,177.9097,178.3182,1089688.0
2024-11-14 09:30:00,178.28,178.82,177.35,177.81,1232655.0,177.6506,178.1887,176.7239,177.1823,1232655.0
2024-11-14 09:40:00,177.81,177.82,176.58,176.88,715521.0,177.1823,177.1922,175.9566,176.2555,715521.0
2024-11-14 09:50:00,176.88,177.12,176.23,176.43,588469.0,176.2555,176.4947,175.6078,175.8071,588469.0
2024-11-14 10:00:00,176.42,176.82,176.22,176.82,411662.0,175.7972,176.1957,175.5979,176.1957,411662.0
2024-11-14 10:10:00,176.83,177.05,176.38,176.38,419956.0,176.2057,176.4249,175.7573,175.7573,419956.0
2024-11-14 10:20:00,176.4,176.65,176.31,176.47,392589.0,175.7772,176.0263,175.6875,175.847,392589.0
2024-11-14 10:30:00,176.45,176.66,176.34,176.44,285114.0,175.8271,176.0363,175.7174,175.8171,285114.0
2024-11-14 10:40:00,176.42,176.53,176.25,176.5,242941.0,175.7972,175.9068,175.6278,175.8769,242941.0
2024-11-14 10:50:00,176.5,176.53,175.72,175.87,446609.0,175.8769,175.9068,175.0996,175.2491,446609.0
2024-11-14 11:00:00,175.85,175.89,175.42,175.72,455958.0,175.2292,175.269,174.8007,175.0996,455958.0
2024-11-14 11:10:00,175.72,175.79,175.24,175.27,319731.0,175.0996,175.1694,174.6213,174.6512,319731.0
2024-11-14 11:20:00,175.26,175.32,174.92,175.0,495241.0,174.6413,174.701,174.3025,174.3822,495241.0
2024-11-14 11:30:00,175.0,175.07,174.52,174.65,537172.0,174.3822,174.4519,173.9039,174.0334,537172.0
2024-11-14 11:40:00,174.66,175.22,174.46,174.5,597927.0,174.0434,174.6014,173.8441,173.8839,597927.0
2024-11-14 11:50:00,174.52,174.64,174.36,174.59,342633.0,173.9039,174.0234,173.7444,173.9736,342633.0
2024-11-14 12:00:00,174.6,174.75,174.32,174.66,362095.0,173.9836,174.1331,173.7046,174.0434,362095.0
2024-11-14 12:10:00,174.66,174.7,174.42,174.53,296849.0,174.0434,174.0832,173.8042,173.9138,296849.0
2024-11-14 12:20:00,174.53,174.74,174.36,174.7,275457.0,173.9138,174.1231,173.7444,174.0832,275457.0
2024-11-14 12:30:00,174.72,174.94,174.39,174.89,200301.0,174.1032,174.3224,173.7743,174.2726,200301.0
2024-11-14 12:40:00,174.9,175.07,174.39,174.47,295302.0,174.2825,174.4519,173.7743,173.854,295302.0
2024-11-14 12:50:00,174.45,175.19,174.44,175.13,296223.0,173.8341,174.5715,173.8241,174.5117,296223.0
2024-11-14 13:00:00,175.12,175.27,175.02,175.26,246916.0,174.5017,174.6512,174.4021,174.6413,246916.0
2024-11-14 13:10:00,175.26,175.51,175.22,175.41,281313.0,174.6413,174.8904,174.6014,174.7907,281313.0
2024-11-14 13:20:00,175.4,175.49,175.33,175.39,225091.0,174.7808,174.8704,174.711,174.7708,225091.0
2024-11-14 13:30:00,175.4,175.43,175.15,175.17,175685.0,174.7808,174.8107,174.5316,174.5516,175685.0
2024-11-14 13:40:00,175.16,175.29,175.16,175.18,136544.0,174.5416,174.6711,174.5416,174.5615,136544.0
2024-11-14 13:50:00,175.18,175.27,174.77,174.8,138354.0,174.5615,174.6512,174.153,174.1829,138354.0
2024-11-14 14:00:00,174.79,175.26,174.79,175.07,380085.0,174.1729,174.6413,174.1729,174.4519,380085.0
2024-11-14 14:10:00,175.08,175.21,175.03,175.08,163049.0,174.4619,174.5914,174.4121,174.4619,163049.0
2024-11-14 14:20:00,175.09,175.34,175.01,175.31,257787.0,174.4719,174.721,174.3921,174.6911,257787.0
2024-11-14 14:30:00,175.3,175.48,175.27,175.4,214995.0,174.6811,174.8605,174.6512,174.7808,214995.0
2024-11-14 14:40:00,175.4,175.46,175.2,175.28,151548.0,174.7808,174.8405,174.5815,174.6612,151548.0
2024-11-14 14:50:00,175.29,175.63,175.28,175.42,182835.0,174.6711,175.0099,174.6612,174.8007,182835.0
2024-11-14 15:00:00,175.43,175.49,175.12,175.34,230377.0,174.8107,174.8704,174.5017,174.721,230377.0
2024-11-14 15:10:00,175.34,175.6,175.24,175.44,243512.0,174.721,174.9801,174.6213,174.8206,243512.0
2024-11-14 15:20:00,175.44,175.99,175.32,175.91,310223.0,174.8206,175.3687,174.701,175.289,310223.0
2024-11-14 15:30:00,175.91,175.96,175.47,175.52,281097.0,175.289,175.3388,174.8505,174.9003,281097.0
2024-11-14 15:40:00,175.52,175.55,175.22,175.27,346686.0,174.9003,174.9302,174.6014,174.6512,346686.0
2024-11-14 15:50:00,175.29,175.82,175.28,175.6,1444986.0,174.6711,175.1993,174.6612,174.9801,1444986.0
2024-11-15 09:30:00,173.66,174.14,172.92,173.68,2258574.0,173.0469,173.5252,172.3095,173.0668,2258574.0
2024-11-15 09:40:00,173.69,173.89,173.16,173.61,375057.0,173.0768,173.2761,172.5487,172.9971,375057.0
2024-11-15 09:50:00,173.61,173.92,173.38,173.44,391341.0,172.9971,173.306,172.7679,172.8277,391341.0
2024-11-15 10:00:00,173.46,173.72,173.27,173.33,438958.0,172.8476,173.1067,172.6583,172.7181,438958.0
2024-11-15 10:10:00,173.34,173.36,172.56,172.8,428924.0,172.728,172.748,171.9508,172.1899,428924.0
2024-11-15 10:20:00,172.8,172.88,172.48,172.77,368587.0,172.1899,172.2697,171.8711,172.16,368587.0
2024-11-15 10:30:00,172.77,172.82,172.19,172.49,336775.0,172.16,172.2099,171.5821,171.881,336775.0
2024-11-15 10:40:00,172.49,172.54,171.74,171.75,394012.0,171.881,171.9309,171.1337,171.1436,394012.0
2024-11-15 10:50:00,171.76,172.3,171.49,171.64,529453.0,171.1536,171.6917,170.8846,171.034,529453.0
2024-11-15 11:00:00,171.63,171.82,171.45,171.55,385250.0,171.0241,171.2134,170.8447,170.9444,385250.0
2024-11-15 11:10:00,171.53,171.83,171.33,171.79,325958.0,170.9244,171.2234,170.7251,171.1835,325958.0
2024-11-15 11:20:00,171.8,171.82,171.5,171.76,250658.0,171.1935,171.2134,170.8945,171.1536,250658.0
2024-11-15 11:30:00,171.77,172.16,171.71,172.06,349864.0,171.1636,171.5522,171.1038,171.4526,349864.0
2024-11-15 11:40:00,172.06,172.32,171.9,172.24,375885.0,171.4526,171.7116,171.2931,171.6319,375885.0
2024-11-15 11:50:00,172.24,172.32,171.83,172.02,259941.0,171.6319,171.7116,171.2234,171.4127,259941.0
2024-11-15 12:00:00,172.01,172.02,171.62,171.91,180109.0,171.4027,171.4127,171.0141,171.3031,180109.0
2024-11-15 12:10:00,171.9,172.13,171.86,172.03,335645.0,171.2931,171.5223,171.2533,171.4227,335645.0
2024-11-15 12:20:00,172.03,172.2,171.95,172.1,227123.0,171.4227,171.5921,171.3429,171.4924,227123.0
2024-11-15 12:30:00,172.09,172.17,171.97,172.12,188494.0,171.4824,171.5622,171.3629,171.5123,188494.0
2024-11-15 12:40:00,172.09,172.26,171.98,171.99,205706.0,171.4824,171.6518,171.3728,171.3828,205706.0
2024-11-15 12:50:00,171.98,172.0,171.53,171.91,193335.0,171.3728,171.3928,170.9244,171.3031,193335.0
2024-11-15 13:00:00,171.91,172.08,171.84,172.0,168775.0,171.3031,171.4725,171.2333,171.3928,168775.0
2024-11-15 13:10:00,172.0,172.18,171.85,171.99,311458.0,171.3928,171.5721,171.2433,171.3828,311458.0
2024-11-15 13:20:00,172.0,172.08,171.8,171.85,165430.0,171.3928,171.4725,171.1935,171.2433,165430.0
2024-11-15 13:30:00,171.83,171.83,171.63,171.73,148760.0,171.2234,171.2234,171.0241,171.1237,148760.0
2024-11-15 13:40:00,171.72,171.74,171.22,171.24,188760.0,171.1138,171.1337,170.6155,170.6354,188760.0
2024-11-15 13:50:00,171.25,171.52,171.22,171.52,191199.0,170.6454,170.9145,170.6155,170.9145,191199.0
2024-11-15 14:00:00,171.52,171.92,171.5,171.83,192764.0,170.9145,171.313,170.8945,171.2234,192764.0
2024-11-15 14:10:00,171.84,171.98,171.75,171.86,158855.0,171.2333,171.3728,171.1436,171.2533,158855.0
2024-11-15 14:20:00,171.85,171.91,171.63,171.64,142005.0,171.2433,171.3031,171.0241,171.034,142005.0
2024-11-15 14:30:00,171.64,171.86,171.63,171.72,110429.0,171.034,171.2533,171.0241,171.1138,110429.0
2024-11-15 14:40:00,171.72,172.29,171.72,172.15,238657.0,171.1138,171.6817,171.1138,171.5422,238657.0
2024-11-15 14:50:00,172.14,172.2,171.92,171.99,185008.0,171.5323,171.5921,171.313,171.3828,185008.0
2024-11-15 15:00:00,171.99,172.48,171.98,172.14,248748.0,171.3828,171.8711,171.3728,171.5323,248748.0
2024-11-15 15:10:00,172.14,172.37,172.08,172.31,268156.0,171.5323,171.7615,171.4725,171.7017,268156.0
2024-11-15 15:20:00,172.32,172.49,172.26,172.43,318126.0,171.7116,171.881,171.6518,171.8212,318126.0
2024-11-15 15:30:00,172.44,172.55,172.12,172.13,337169.0,171.8312,171.9408,171.5123,171.5223,337169.0
2024-11-15 15:40:00,172.13,172.17,171.71,171.84,458286.0,171.5223,171.5622,171.1038,171.2333,458286.0
2024-11-15 15:50:00,171.84,172.7,171.63,172.5,2187144.0,171.2333,172.0903,171.0241,171.891,2187144.0
2024-11-18 09:30:00,173.42,173.87,172.9,173.72,858619.0,172.8077,173.2562,172.2896,173.1067,858619.0
2024-11-18 09:40:00,173.71,173.88,173.23,173.88,414502.0,173.0967,173.2661,172.6184,173.2661,414502.0
2024-11-18 09:50:00,173.87,173.87,173.23,173.27,366376.0,173.2562,173.2562,172.6184,172.6583,366376.0
2024-11-18 10:00:00,173.26,173.47,173.05,173.13,289584.0,172.6483,172.8576,172.4391,172.5188,289584.0
2024-11-18 10:10:00,173.14,173.16,172.91,172.95,274017.0,172.5287,172.5487,172.2996,172.3394,274017.0
2024-11-18 10:20:00,172.96,173.4,172.93,173.4,251068.0,172.3494,172.7878,172.3195,172.7878,251068.0
2024-11-18 10:30:00,173.38,174.2,173.38,173.84,347106.0,172.7679,173.585,172.7679,173.2263,347106.0
2024-11-18 10:40:00,173.85,174.12,173.61,173.99,236891.0,173.2362,173.5053,172.9971,173.3757,236891.0
2024-11-18 10:50:00,173.98,174.19,173.98,174.08,145458.0,173.3658,173.575,173.3658,173.4654,145458.0
2024-11-18 11:00:00,174.09,174.58,174.06,174.48,345831.0,173.4754,173.9637,173.4455,173.864,345831.0
2024-11-18 11:10:00,174.46,174.6,174.35,174.44,197213.0,173.8441,173.9836,173.7345,173.8241,197213.0
2024-11-18 11:20:00,174.42,174.44,173.95,173.97,177006.0,173.8042,173.8241,173.3359,173.3558,177006.0
2024-11-18 11:30:00,173.96,174.47,173.95,174.43,127325.0,173.3458,173.854,173.3359,173.8142,127325.0
2024-11-18 11:40:00,174.43,174.61,174.24,174.27,198981.0,173.8142,173.9935,173.6249,173.6547,198981.0
2024-11-18 11:50:00,174.28,174.4,174.19,174.4,131172.0,173.6647,173.7843,173.575,173.7843,131172.0
2024-11-18 12:00:00,174.4,174.41,174.14,174.14,157992.0,173.7843,173.7943,173.5252,173.5252,157992.0
2024-11-18 12:10:00,174.15,174.29,173.97,174.08,111646.0,173.5352,173.6747,173.3558,173.4654,111646.0
2024-11-18 12:20:00,174.08,174.15,173.93,174.06,115849.0,173.4654,173.5352,173.3159,173.4455,115849.0
2024-11-18 12:30:00,174.05,174.1,173.78,173.79,95698.0,173.4355,173.4853,173.1665,173.1764,95698.0
2024-11-18 12:40:00,173.81,173.81,173.42,173.65,135117.0,173.1964,173.1964,172.8077,173.0369,135117.0
2024-11-18 12:50:00,173.65,173.97,173.65,173.96,163128.0,173.0369,173.3558,173.0369,173.3458,163128.0
2024-11-18 13:00:00,173.94,174.41,173.92,174.4,160504.0,173.3259,173.7943,173.306,173.7843,160504.0
2024-11-18 13:10:00,174.39,174.44,174.2,174.33,139652.0,173.7743,173.8241,173.585,173.7145,139652.0
2024-11-18 13:20:00,174.37,174.69,174.37,174.56,180194.0,173.7544,174.0733,173.7544,173.9437,180194.0
2024-11-18 13:30:00,174.57,175.35,174.52,174.62,470000.0,173.9537,174.7309,173.9039,174.0035,470000.0
2024-11-18 13:40:00,174.62,174.62,174.12,174.33,171889.0,174.0035,174.0035,173.5053,173.7145,171889.0
2024-11-18 13:50:00,174.33,174.8,174.33,174.74,142682.0,173.7145,174.1829,173.7145,174.1231,142682.0
2024-11-18 14:00:00,174.76,174.76,174.65,174.7,97953.0,174.143,174.143,174.0334,174.0832,97953.0
2024-11-18 14:10:00,174.7,174.81,174.47,174.7,137872.0,174.0832,174.1928,173.854,174.0832,137872.0
2024-11-18 14:20:00,174.7,174.71,174.5,174.65,114538.0,174.0832,174.0932,173.8839,174.0334,114538.0
2024-11-18 14:30:00,174.66,174.83,174.51,174.81,148958.0,174.0434,174.2128,173.8939,174.1928,148958.0
2024-11-18 14:40:00,174.82,175.1,174.81,175.07,129431.0,174.2028,174.4818,174.1928,174.4519,129431.0
2024-11-18 14:50:00,175.07,175.24,175.06,175.22,123864.0,174.4519,174.6213,174.442,174.6014,123864.0
2024-11-18 15:00:00,175.22,175.36,175.15,175.31,129759.0,174.6014,174.7409,174.5316,174.6911,129759.0
2024-11-18 15:10:00,175.32,175.36,175.13,175.29,144772.0,174.701,174.7409,174.5117,174.6711,144772.0
2024-11-18 15:20:00,175.28,175.44,175.26,175.28,183574.0,174.6612,174.8206,174.6413,174.6612,183574.0
2024-11-18 15:30:00,175.28,175.33,175.2,175.22,182697.0,174.6612,174.711,174.5815,174.6014,182697.0
2024-11-18 15:40:00,175.22,175.31,175.15,175.3,233750.0,174.6014,174.6911,174.5316,174.6811,233750.0
2024-11-18 15:50:00,175.3,175.43,175.03,175.33,920332.0,174.6811,174.8107,174.4121,174.711,920332.0
2024-11-19 09:30:00,173.72,175.87,173.56,175.37,1192276.0,173.1067,175.2491,172.9473,174.7509,1192276.0
2024-11-19 09:40:00,175.36,177.1,175.29,176.93,833457.0,174.7409,176.4748,174.6711,176.3054,833457.0
2024-11-19 09:50:00,176.94,176.96,175.81,175.96,487509.0,176.3153,176.3353,175.1893,175.3388,487509.0
2024-11-19 10:00:00,175.96,176.09,175.17,175.24,474060.0,175.3388,175.4683,174.5516,174.6213,474060.0
2024-11-19 10:10:00,175.24,175.34,174.91,174.92,354694.0,174.6213,174.721,174.2925,174.3025,354694.0
2024-11-19 10:20:00,174.9,175.1,174.65,175.08,260386.0,174.2825,174.4818,174.0334,174.4619,260386.0
2024-11-19 10:30:00,175.05,175.45,174.86,175.45,450412.0,174.432,174.8306,174.2427,174.8306,450412.0
2024-11-19 10:40:00,175.44,175.91,175.2,175.87,387524.0,174.8206,175.289,174.5815,175.2491,387524.0
2024-11-19 10:50:00,175.87,176.1,175.66,175.93,432023.0,175.2491,175.4783,175.0398,175.3089,432023.0
2024-11-19 11:00:00,175.92,176.48,175.9,176.45,292246.0,175.2989,175.8569,175.279,175.8271,292246.0
2024-11-19 11:10:00,176.45,176.72,176.16,176.65,331268.0,175.8271,176.0961,175.5381,176.0263,331268.0
2024-11-19 11:20:00,176.64,176.93,176.49,176.93,194573.0,176.0164,176.3054,175.8669,176.3054,194573.0
2024-11-19 11:30:00,176.93,177.15,176.9,177.15,366998.0,176.3054,176.5246,176.2755,176.5246,366998.0
2024-11-19 11:40:00,177.16,177.16,176.8,176.84,223663.0,176.5345,176.5345,176.1758,176.2157,223663.0
2024-11-19 11:50:00,176.84,177.08,176.81,176.88,272033.0,176.2157,176.4548,176.1858,176.2555,272033.0
2024-11-19 12:00:00,176.88,176.96,176.51,176.56,322658.0,176.2555,176.3353,175.8868,175.9367,322658.0
2024-11-19 12:10:00,176.55,176.66,176.37,176.61,119315.0,175.9267,176.0363,175.7473,175.9865,119315.0
2024-11-19 12:20:00,176.61,177.0,176.45,177.0,200116.0,175.9865,176.3751,175.8271,176.3751,200116.0
2024-11-19 12:30:00,177.0,177.13,176.94,177.05,163135.0,176.3751,176.5047,176.3153,176.4249,163135.0
2024-11-19 12:40:00,177.06,177.17,176.92,177.07,201679.0,176.4349,176.5445,176.2954,176.4449,201679.0
2024-11-19 12:50:00,177.09,177.22,177.08,177.15,136272.0,176.4648,176.5943,176.4548,176.5246,136272.0
2024-11-19 13:00:00,177.16,177.57,177.04,177.55,192587.0,176.5345,176.9431,176.415,176.9232,192587.0
2024-11-19 13:10:00,177.55,177.6,177.39,177.52,122533.0,176.9232,176.973,176.7637,176.8933,122533.0
2024-11-19 13:20:00,177.52,177.67,177.4,177.64,135729.0,176.8933,177.0427,176.7737,177.0129,135729.0
2024-11-19 13:30:00,177.65,177.87,177.62,177.86,156358.0,177.0228,177.242,176.9929,177.2321,156358.0
2024-11-19 13:40:00,177.86,178.22,177.83,178.13,404495.0,177.2321,177.5908,177.2022,177.5011,404495.0
2024-11-19 13:50:00,178.14,178.38,177.97,178.02,200850.0,177.5111,177.7502,177.3417,177.3915,200850.0
2024-11-19 14:00:00,178.02,178.39,177.99,178.39,170202.0,177.3915,177.7602,177.3616,177.7602,170202.0
2024-11-19 14:10:00,178.39,178.4,178.06,178.09,132367.0,177.7602,177.7702,177.4314,177.4613,132367.0
2024-11-19 14:20:00,178.11,178.17,177.77,177.81,102940.0,177.4812,177.541,177.1424,177.1823,102940.0
2024-11-19 14:30:00,177.81,177.92,177.46,177.59,200802.0,177.1823,177.2919,176.8335,176.963,200802.0
2024-11-19 14:40:00,177.59,177.72,177.51,177.56,141773.0,176.963,177.0926,176.8833,176.9331,141773.0
2024-11-19 14:50:00,177.56,177.93,177.56,177.88,139246.0,176.9331,177.3018,176.9331,177.252,139246.0
2024-11-19 15:00:00,177.88,177.99,177.57,177.99,192357.0,177.252,177.3616,176.9431,177.3616,192357.0
2024-11-19 15:10:00,177.99,178.2,177.95,178.15,234310.0,177.3616,177.5709,177.3218,177.5211,234310.0
2024-11-19 15:20:00,178.16,178.24,178.06,178.15,185905.0,177.531,177.6107,177.4314,177.5211,185905.0
2024-11-19 15:30:00,178.14,178.41,178.11,178.29,253833.0,177.5111,177.7801,177.4812,177.6606,253833.0
2024-11-19 15:40:00,178.3,178.87,178.23,178.73,673113.0,177.6705,178.2385,177.6008,178.099,673113.0
2024-11-19 15:50:00,178.75,178.86,178.07,178.13,1129102.0,178.1189,178.2285,177.4413,177.5011,1129102.0
2024-11-20 09:30:00,177.3,177.68,176.67,176.71,603501.0,176.6741,177.0527,176.0463,176.0861,603501.0
2024-11-20 09:40:00,176.71,176.76,176.03,176.24,325367.0,176.0861,176.136,175.4085,175.6178,325367.0
2024-11-20 09:50:00,176.22,176.25,175.18,175.23,473418.0,175.5979,175.6278,174.5615,174.6114,473418.0
2024-11-20 10:00:00,175.22,175.58,174.48,174.53,541178.0,174.6014,174.9601,173.864,173.9138,541178.0
2024-11-20 10:10:00,174.52,174.59,173.96,174.19,495043.0,173.9039,173.9736,173.3458,173.575,495043.0
2024-11-20 10:20:00,174.19,174.41,173.78,174.05,383809.0,173.575,173.7943,173.1665,173.4355,383809.0
2024-11-20 10:30:00,174.04,174.52,173.95,174.49,338597.0,173.4256,173.9039,173.3359,173.874,338597.0
2024-11-20 10:40:00,174.49,174.88,174.25,174.81,313748.0,173.874,174.2626,173.6348,174.1928,313748.0
2024-11-20 10:50:00,174.81,175.0,174.68,174.98,206732.0,174.1928,174.3822,174.0633,174.3622,206732.0
2024-11-20 11:00:00,174.97,175.25,174.84,174.84,206045.0,174.3523,174.6313,174.2227,174.2227,206045.0
2024-11-20 11:10:00,174.85,174.89,174.59,174.8,153020.0,174.2327,174.2726,173.9736,174.1829,153020.0
2024-11-20 11:20:00,174.82,174.97,174.45,174.5,107004.0,174.2028,174.3523,173.8341,173.8839,107004.0
2024-11-20 11:30:00,174.49,174.84,174.33,174.78,118920.0,173.874,174.2227,173.7145,174.1629,118920.0
2024-11-20 11:40:00,174.76,175.39,174.75,175.33,163979.0,174.143,174.7708,174.1331,174.711,163979.0
2024-11-20 11:50:00,175.34,175.59,175.27,175.43,207531.0,174.721,174.9701,174.6512,174.8107,207531.0
2024-11-20 12:00:00,175.42,175.62,175.15,175.19,104804.0,174.8007,175.0,174.5316,174.5715,104804.0
2024-11-20 12:10:00,175.19,175.24,174.9,174.94,108594.0,174.5715,174.6213,174.2825,174.3224,108594.0
2024-11-20 12:20:00,174.92,174.98,174.6,174.95,91139.0,174.3025,174.3622,173.9836,174.3323,91139.0
2024-11-20 12:30:00,174.95,175.21,174.85,175.17,74658.0,174.3323,174.5914,174.2327,174.5516,74658.0
2024-11-20 12:40:00,175.17,175.27,174.9,175.27,79576.0,174.5516,174.6512,174.2825,174.6512,79576.0
2024-11-20 12:50:00,175.24,175.33,174.64,174.76,103188.0,174.6213,174.711,174.0234,174.143,103188.0
2024-11-20 13:00:00,174.78,174.92,174.7,174.81,105949.0,174.1629,174.3025,174.0832,174.1928,105949.0
2024-11-20 13:10:00,174.81,175.01,174.78,174.78,67919.0,174.1928,174.3921,174.1629,174.1629,67919.0
2024-11-20 13:20:00,174.81,175.19,174.75,175.16,127808.0,174.1928,174.5715,174.1331,174.5416,127808.0
2024-11-20 13:30:00,175.14,175.15,174.78,174.78,58161.0,174.5217,174.5316,174.1629,174.1629,58161.0
2024-11-20 13:40:00,174.77,174.87,174.49,174.79,129129.0,174.153,174.2526,173.874,174.1729,129129.0
2024-11-20 13:50:00,174.79,174.87,174.61,174.79,93897.0,174.1729,174.2526,173.9935,174.1729,93897.0
2024-11-20 14:00:00,174.76,175.07,174.68,174.75,97263.0,174.143,174.4519,174.0633,174.1331,97263.0
2024-11-20 14:10:00,174.76,174.92,174.63,174.67,87243.0,174.143,174.3025,174.0135,174.0533,87243.0
2024-11-20 14:20:00,174.65,174.78,174.55,174.72,99369.0,174.0334,174.1629,173.9338,174.1032,99369.0
2024-11-20 14:30:00,174.73,174.77,174.54,174.69,83602.0,174.1131,174.153,173.9238,174.0733,83602.0
2024-11-20 14:40:00,174.7,174.99,174.68,174.84,77369.0,174.0832,174.3722,174.0633,174.2227,77369.0
2024-11-20 14:50:00,174.86,174.93,174.52,174.67,107153.0,174.2427,174.3124,173.9039,174.0533,107153.0
2024-11-20 15:00:00,174.66,174.76,174.45,174.66,154683.0,174.0434,174.143,173.8341,174.0434,154683.0
2024-11-20 15:10:00,174.66,174.93,174.62,174.84,112546.0,174.0434,174.3124,174.0035,174.2227,112546.0
2024-11-20 15:20:00,174.83,175.2,174.82,175.19,122798.0,174.2128,174.5815,174.2028,174.5715,122798.0
2024-11-20 15:30:00,175.17,175.86,175.17,175.58,316317.0,174.5516,175.2391,174.5516,174.9601,316317.0
2024-11-20 15:40:00,175.59,175.79,175.39,175.7,245368.0,174.9701,175.1694,174.7708,175.0797,245368.0
2024-11-20 15:50:00,175.71,176.01,175.61,175.97,1180268.0,175.0897,175.3886,174.99,175.3487,1180268.0
2024-11-21 09:30:00,173.9,174.13,168.51,169.13,3182424.0,173.2861,173.5152,167.9151,168.5329,3182424.0
2024-11-21 09:40:00,169.14,169.49,166.85,167.22,2762943.0,168.5429,168.8916,166.2609,166.6296,2762943.0
2024-11-21 09:50:00,167.21,168.9,167.12,167.42,2070446.0,166.6197,168.3037,166.53,166.8289,2070446.0
2024-11-21 10:00:00,167.41,167.51,166.39,166.47,1381363.0,166.819,166.9186,165.8026,165.8823,1381363.0
2024-11-21 10:10:00,166.47,167.25,166.01,166.99,1411446.0,165.8823,166.6595,165.4239,166.4005,1411446.0
2024-11-21 10:20:00,166.97,167.24,165.72,165.74,1115433.0,166.3805,166.6496,165.1349,165.1549,1115433.0
2024-11-21 10:30:00,165.74,165.99,165.11,165.15,1110341.0,165.1549,165.404,164.5271,164.5669,1110341.0
2024-11-21 10:40:00,165.16,165.26,163.7,164.48,2471702.0,164.5769,164.6766,163.1221,163.8993,2471702.0
2024-11-21 10:50:00,164.48,165.41,164.07,165.29,1730684.0,163.8993,164.826,163.4908,164.7065,1730684.0
2024-11-21 11:00:00,165.3,165.49,164.25,164.66,1297134.0,164.7164,164.9057,163.6701,164.0787,1297134.0
2024-11-21 11:10:00,164.67,165.23,164.57,164.77,900764.0,164.0886,164.6467,163.989,164.1883,900764.0
2024-11-21 11:20:00,164.78,165.11,164.37,165.11,1026075.0,164.1983,164.5271,163.7897,164.5271,1026075.0
2024-11-21 11:30:00,165.11,165.46,164.49,164.57,944049.0,164.5271,164.8759,163.9093,163.989,944049.0
2024-11-21 11:40:00,164.56,164.67,164.18,164.32,645633.0,163.979,164.0886,163.6004,163.7399,645633.0
2024-11-21 11:50:00,164.32,164.71,163.95,164.64,794650.0,163.7399,164.1285,163.3712,164.0587,794650.0
2024-11-21 12:00:00,164.64,165.17,164.62,164.97,743212.0,164.0587,164.5869,164.0388,164.3876,743212.0
2024-11-21 12:10:00,164.98,165.62,164.74,165.62,825158.0,164.3975,165.0353,164.1584,165.0353,825158.0
2024-11-21 12:20:00,165.62,165.91,165.29,165.59,1073839.0,165.0353,165.3243,164.7065,165.0054,1073839.0
2024-11-21 12:30:00,165.6,166.46,165.51,166.13,944122.0,165.0154,165.8723,164.9257,165.5435,944122.0
2024-11-21 12:40:00,166.14,166.8,166.0,166.41,601981.0,165.5535,166.2111,165.4139,165.8225,601981.0
2024-11-21 12:50:00,166.41,166.49,165.87,166.36,765815.0,165.8225,165.9022,165.2844,165.7727,765815.0
2024-11-21 13:00:00,166.38,166.67,166.27,166.31,499145.0,165.7926,166.0816,165.683,165.7229,499145.0
2024-11-21 13:10:00,166.31,166.55,166.11,166.51,448116.0,165.7229,165.962,165.5236,165.9221,448116.0
2024-11-21 13:20:00,166.52,166.65,166.24,166.58,548520.0,165.9321,166.0617,165.6531,165.9919,548520.0
2024-11-21 13:30:00,166.58,167.05,166.49,166.54,467409.0,165.9919,166.4602,165.9022,165.952,467409.0
2024-11-21 13:40:00,166.55,166.78,166.37,166.42,357169.0,165.962,166.1912,165.7826,165.8325,357169.0
2024-11-21 13:50:00,166.44,166.59,165.61,166.01,669913.0,165.8524,166.0019,165.0253,165.4239,669913.0
2024-11-21 14:00:00,166.01,166.04,165.43,165.44,431197.0,165.4239,165.4538,164.846,164.8559,431197.0
2024-11-21 14:10:00,165.44,165.84,165.42,165.63,370114.0,164.8559,165.2545,164.836,165.0453,370114.0
2024-11-21 14:20:00,165.63,165.95,165.59,165.68,349720.0,165.0453,165.3641,165.0054,165.0951,349720.0
2024-11-21 14:30:00,165.69,166.6,165.49,166.55,353872.0,165.105,166.0118,164.9057,165.962,353872.0
2024-11-21 14:40:00,166.53,166.56,166.22,166.29,291008.0,165.9421,165.972,165.6332,165.7029,291008.0
2024-11-21 14:50:00,166.29,166.44,166.15,166.41,288534.0,165.7029,165.8524,165.5634,165.8225,288534.0
2024-11-21 15:00:00,166.41,167.09,166.33,167.05,503604.0,165.8225,166.5001,165.7428,166.4602,503604.0
2024-11-21 15:10:00,167.03,167.54,166.98,167.43,621085.0,166.4403,166.9485,166.3905,166.8389,621085.0
2024-11-21 15:20:00,167.42,167.45,166.79,167.23,647545.0,166.8289,166.8588,166.2012,166.6396,647545.0
2024-11-21 15:30:00,167.22,167.56,167.18,167.51,491977.0,166.6296,166.9684,166.5898,166.9186,491977.0
2024-11-21 15:40:00,167.52,167.88,167.16,167.85,590685.0,166.9286,167.2873,166.5699,167.2574,590685.0
2024-11-21 15:50:00,167.85,168.08,167.44,167.65,1860929.0,167.2574,167.4866,166.8489,167.0581,1860929.0
2024-11-22 09:30:00,165.41,165.91,163.9,165.43,2980389.0,164.826,165.3243,163.3214,164.846,2980389.0
2024-11-22 09:40:00,165.34,166.46,165.13,166.19,1186244.0,164.7563,165.8723,164.547,165.6033,1186244.0
2024-11-22 09:50:00,166.2,166.29,165.26,165.95,894432.0,165.6132,165.7029,164.6766,165.3641,894432.0
2024-11-22 10:00:00,165.94,166.09,165.41,165.51,643859.0,165.3542,165.5036,164.826,164.9257,643859.0
2024-11-22 10:10:00,165.51,166.04,165.35,165.58,483841.0,164.9257,165.4538,164.7662,164.9954,483841.0
2024-11-22 10:20:00,165.59,165.66,164.72,164.83,559554.0,165.0054,165.0751,164.1385,164.2481,559554.0
2024-11-22 10:30:00,164.86,165.65,164.78,165.46,522041.0,164.278,165.0652,164.1983,164.8759,522041.0
2024-11-22 10:40:00,165.47,165.59,165.1,165.2,550044.0,164.8858,165.0054,164.5171,164.6168,550044.0
2024-11-22 10:50:00,165.19,165.55,165.15,165.5,424785.0,164.6068,164.9655,164.5669,164.9157,424785.0
2024-11-22 11:00:00,165.49,165.53,164.98,165.17,405352.0,164.9057,164.9456,164.3975,164.5869,405352.0
2024-11-22 11:10:00,165.18,165.26,164.56,164.59,631225.0,164.5968,164.6766,163.979,164.0089,631225.0
2024-11-22 11:20:00,164.59,164.86,164.42,164.66,480505.0,164.0089,164.278,163.8395,164.0787,480505.0
2024-11-22 11:30:00,164.67,164.83,164.36,164.69,511953.0,164.0886,164.2481,163.7797,164.1086,511953.0
2024-11-22 11:40:00,164.68,164.75,164.32,164.62,371195.0,164.0986,164.1684,163.7399,164.0388,371195.0
2024-11-22 11:50:00,164.63,164.7,164.35,164.45,426628.0,164.0488,164.1185,163.7698,163.8694,426628.0
2024-11-22 12:00:00,164.45,164.72,164.35,164.59,384874.0,163.8694,164.1385,163.7698,164.0089,384874.0
2024-11-22 12:10:00,164.59,165.09,164.57,165.09,361264.0,164.0089,164.5072,163.989,164.5072,361264.0
2024-11-22 12:20:00,165.09,165.33,165.07,165.18,289230.0,164.5072,164.7463,164.4872,164.5968,289230.0
2024-11-22 12:30:00,165.18,165.19,164.79,164.8,227932.0,164.5968,164.6068,164.2082,164.2182,227932.0
2024-11-22 12:40:00,164.81,165.02,164.73,164.94,304337.0,164.2281,164.4374,164.1484,164.3577,304337.0
2024-11-22 12:50:00,164.94,165.23,164.94,165.12,268390.0,164.3577,164.6467,164.3577,164.5371,268390.0
2024-11-22 13:00:00,165.11,165.4,164.98,165.37,514239.0,164.5271,164.8161,164.3975,164.7862,514239.0
2024-11-22 13:10:00,165.36,165.58,165.28,165.34,325379.0,164.7762,164.9954,164.6965,164.7563,325379.0
2024-11-22 13:20:00,165.33,165.37,165.14,165.17,292162.0,164.7463,164.7862,164.557,164.5869,292162.0
2024-11-22 13:30:00,165.17,165.35,164.94,165.04,270179.0,164.5869,164.7662,164.3577,164.4573,270179.0
2024-11-22 13:40:00,165.04,165.04,164.72,164.84,426578.0,164.4573,164.4573,164.1385,164.258,426578.0
2024-11-22 13:50:00,164.83,164.96,164.71,164.9,505069.0,164.2481,164.3776,164.1285,164.3178,505069.0
2024-11-22 14:00:00,164.91,164.95,164.75,164.84,283007.0,164.3278,164.3677,164.1684,164.258,283007.0
2024-11-22 14:10:00,164.84,164.99,164.72,164.91,265015.0,164.258,164.4075,164.1385,164.3278,265015.0
2024-11-22 14:20:00,164.91,165.07,164.86,165.02,187687.0,164.3278,164.4872,164.278,164.4374,187687.0
2024-11-22 14:30:00,165.02,165.18,164.92,165.17,249022.0,164.4374,164.5968,164.3378,164.5869,249022.0
2024-11-22 14:40:00,165.16,165.19,164.86,164.94,331476.0,164.5769,164.6068,164.278,164.3577,331476.0
2024-11-22 14:50:00,164.94,165.23,164.93,165.15,285063.0,164.3577,164.6467,164.3477,164.5669,285063.0
2024-11-22 15:00:00,165.15,165.27,164.93,164.96,333237.0,164.5669,164.6865,164.3477,164.3776,333237.0
2024-11-22 15:10:00,164.96,165.38,164.84,165.29,346618.0,164.3776,164.7961,164.258,164.7065,346618.0
2024-11-22 15:20:00,165.3,165.39,164.94,164.95,349364.0,164.7164,164.8061,164.3577,164.3677,349364.0
2024-11-22 15:30:00,164.94,165.1,164.91,165.06,443488.0,164.3577,164.5171,164.3278,164.4773,443488.0
2024-11-22 15:40:00,165.06,165.07,164.81,164.87,462186.0,164.4773,164.4872,164.2281,164.2879,462186.0
2024-11-22 15:50:00,164.86,165.15,164.69,164.74,1931154.0,164.278,164.5669,164.1086,164.1584,1931154.0
2024-11-25 09:30:00,166.07,167.85,165.6,167.67,1810069.0,165.4837,167.2574,165.0154,167.078,1810069.0
2024-11-25 09:40:00,167.68,168.63,167.51,168.03,780981.0,167.088,168.0347,166.9186,167.4368,780981.0
2024-11-25 09:50:00,168.02,168.09,167.11,167.88,821561.0,167.4268,167.4966,166.52,167.2873,821561.0
2024-11-25 10:00:00,167.83,168.1,167.17,167.74,518624.0,167.2375,167.5065,166.5798,167.1478,518624.0
2024-11-25 10:10:00,167.73,168.15,167.47,167.5,346868.0,167.1378,167.5564,166.8788,166.9086,346868.0
2024-11-25 10:20:00,167.5,168.25,167.47,168.24,326995.0,166.9086,167.656,166.8788,167.646,326995.0
2024-11-25 10:30:00,168.24,168.42,167.72,167.96,386546.0,167.646,167.8254,167.1279,167.367,386546.0
2024-11-25 10:40:00,167.96,168.05,167.73,167.92,248554.0,167.367,167.4567,167.1378,167.3272,248554.0
2024-11-25 10:50:00,167.92,167.92,167.36,167.53,243389.0,167.3272,167.3272,166.7691,166.9385,243389.0
2024-11-25 11:00:00,167.54,167.76,167.38,167.57,195191.0,166.9485,167.1677,166.7891,166.9784,195191.0
2024-11-25 11:10:00,167.57,167.9,167.48,167.82,244976.0,166.9784,167.3072,166.8887,167.2275,244976.0
2024-11-25 11:20:00,167.82,168.18,167.81,167.93,230509.0,167.2275,167.5862,167.2176,167.3371,230509.0
2024-11-25 11:30:00,167.93,168.24,167.57,167.75,246517.0,167.3371,167.646,166.9784,167.1578,246517.0
2024-11-25 11:40:00,167.75,167.84,167.46,167.67,162145.0,167.1578,167.2474,166.8688,167.078,162145.0
2024-11-25 11:50:00,167.66,167.78,167.57,167.58,112391.0,167.0681,167.1877,166.9784,166.9884,112391.0
2024-11-25 12:00:00,167.55,167.62,167.4,167.52,167218.0,166.9585,167.0282,166.809,166.9286,167218.0
2024-11-25 12:10:00,167.52,167.53,167.07,167.08,198166.0,166.9286,166.9385,166.4802,166.4901,198166.0
2024-11-25 12:20:00,167.07,167.07,166.75,166.89,216264.0,166.4802,166.4802,166.1613,166.3008,216264.0
2024-11-25 12:30:00,166.87,166.99,166.52,166.59,193992.0,166.2809,166.4005,165.9321,166.0019,193992.0
2024-11-25 12:40:00,166.59,166.65,166.24,166.41,257847.0,166.0019,166.0617,165.6531,165.8225,257847.0
2024-11-25 12:50:00,166.41,166.79,166.41,166.73,230303.0,165.8225,166.2012,165.8225,166.1414,230303.0
2024-11-25 13:00:00,166.72,167.14,166.66,167.06,181701.0,166.1314,166.5499,166.0716,166.4702,181701.0
2024-11-25 13:10:00,167.07,167.21,166.93,166.96,190407.0,166.4802,166.6197,166.3407,166.3706,190407.0
2024-11-25 13:20:00,166.96,167.08,166.73,167.05,162009.0,166.3706,166.4901,166.1414,166.4602,162009.0
2024-11-25 13:30:00,167.05,167.46,167.02,167.41,137960.0,166.4602,166.8688,166.4303,166.819,137960.0
2024-11-25 13:40:00,167.41,167.73,167.41,167.58,192244.0,166.819,167.1378,166.819,166.9884,192244.0
2024-11-25 13:50:00,167.58,167.6,167.33,167.41,116820.0,166.9884,167.0083,166.7393,166.819,116820.0
2024-11-25 14:00:00,167.41,167.46,167.23,167.45,139968.0,166.819,166.8688,166.6396,166.8588,139968.0
2024-11-25 14:10:00,167.45,167.52,167.32,167.37,120185.0,166.8588,166.9286,166.7293,166.7791,120185.0
2024-11-25 14:20:00,167.36,167.51,167.04,167.27,180303.0,166.7691,166.9186,166.4503,166.6795,180303.0
2024-11-25 14:30:00,167.28,167.31,167.11,167.17,130715.0,166.6894,166.7193,166.52,166.5798,130715.0
2024-11-25 14:40:00,167.16,167.43,167.09,167.39,106552.0,166.5699,166.8389,166.5001,166.799,106552.0
2024-11-25 14:50:00,167.4,167.51,167.32,167.48,133183.0,166.809,166.9186,166.7293,166.8887,133183.0
2024-11-25 15:00:00,167.48,167.63,167.41,167.6,139813.0,166.8887,167.0382,166.819,167.0083,139813.0
2024-11-25 15:10:00,167.59,167.67,167.46,167.66,165852.0,166.9983,167.078,166.8688,167.0681,165852.0
2024-11-25 15:20:00,167.66,167.67,167.45,167.63,159558.0,167.0681,167.078,166.8588,167.0382,159558.0
2024-11-25 15:30:00,167.63,167.71,167.45,167.66,196471.0,167.0382,167.1179,166.8588,167.0681,196471.0
2024-11-25 15:40:00,167.66,167.95,167.62,167.84,316026.0,167.0681,167.3571,167.0282,167.2474,316026.0
2024-11-25 15:50:00,167.85,167.99,167.09,167.65,1747571.0,167.2574,167.3969,166.5001,167.0581,1747571.0
2024-11-26 09:30:00,167.67,168.95,167.58,168.84,1031951.0,167.078,168.3535,166.9884,168.2439,1031951.0
2024-11-26 09:40:00,168.87,169.11,168.46,168.96,457752.0,168.2738,168.513,167.8653,168.3635,457752.0
2024-11-26 09:50:00,168.95,169.08,168.49,168.95,404568.0,168.3535,168.4831,167.8952,168.3535,404568.0
2024-11-26 10:00:00,168.95,169.07,167.78,167.86,421121.0,168.3535,168.4731,167.1877,167.2674,421121.0
2024-11-26 10:10:00,167.86,168.38,167.79,167.84,345051.0,167.2674,167.7855,167.1976,167.2474,345051.0
2024-11-26 10:20:00,167.84,168.06,167.69,167.88,424120.0,167.2474,167.4667,167.098,167.2873,424120.0
2024-11-26 10:30:00,167.88,168.29,167.8,168.15,366321.0,167.2873,167.6959,167.2076,167.5564,366321.0
2024-11-26 10:40:00,168.15,168.73,168.1,168.73,341773.0,167.5564,168.1343,167.5065,168.1343,341773.0
2024-11-26 10:50:00,168.73,168.74,168.31,168.32,320947.0,168.1343,168.1443,167.7158,167.7258,320947.0
2024-11-26 11:00:00,168.33,168.84,168.32,168.43,313384.0,167.7357,168.2439,167.7258,167.8354,313384.0
2024-11-26 11:10:00,168.44,168.73,168.32,168.7,185312.0,167.8453,168.1343,167.7258,168.1044,185312.0
2024-11-26 11:20:00,168.7,168.96,168.67,168.75,204813.0,168.1044,168.3635,168.0745,168.1542,204813.0
2024-11-26 11:30:00,168.75,169.15,168.74,169.15,262404.0,168.1542,168.5528,168.1443,168.5528,262404.0
2024-11-26 11:40:00,169.15,169.16,168.69,168.77,203609.0,168.5528,168.5628,168.0944,168.1742,203609.0
2024-11-26 11:50:00,168.76,169.13,168.76,169.09,143981.0,168.1642,168.5329,168.1642,168.493,143981.0
2024-11-26 12:00:00,169.08,169.29,169.06,169.21,168986.0,168.4831,168.6923,168.4631,168.6126,168986.0
2024-11-26 12:10:00,169.2,169.24,168.85,168.93,149399.0,168.6026,168.6425,168.2539,168.3336,149399.0
2024-11-26 12:20:00,168.93,169.18,168.91,169.0,146849.0,168.3336,168.5827,168.3137,168.4034,146849.0
2024-11-26 12:30:00,169.01,169.09,168.88,169.05,125732.0,168.4133,168.493,168.2838,168.4532,125732.0
2024-11-26 12:40:00,169.05,169.33,169.04,169.28,185149.0,168.4532,168.7322,168.4432,168.6824,185149.0
2024-11-26 12:50:00,169.29,169.55,169.2,169.5,237940.0,168.6923,168.9514,168.6026,168.9016,237940.0
2024-11-26 13:00:00,169.51,169.74,169.38,169.7,254385.0,168.9116,169.1407,168.782,169.1009,254385.0
2024-11-26 13:10:00,169.68,169.73,169.29,169.38,157332.0,169.081,169.1308,168.6923,168.782,157332.0
2024-11-26 13:20:00,169.39,169.57,169.31,169.44,119072.0,168.792,168.9713,168.7123,168.8418,119072.0
2024-11-26 13:30:00,169.44,169.74,169.43,169.62,140935.0,168.8418,169.1407,168.8318,169.0212,140935.0
2024-11-26 13:40:00,169.62,169.82,169.56,169.65,160605.0,169.0212,169.2205,168.9614,169.0511,160605.0
2024-11-26 13:50:00,169.64,169.75,169.5,169.6,164704.0,169.0411,169.1507,168.9016,169.0012,164704.0
2024-11-26 14:00:00,169.59,169.75,169.49,169.51,160882.0,168.9913,169.1507,168.8916,168.9116,160882.0
2024-11-26 14:10:00,169.53,169.67,169.25,169.34,150923.0,168.9315,169.071,168.6525,168.7422,150923.0
2024-11-26 14:20:00,169.33,169.4,169.11,169.32,141840.0,168.7322,168.8019,168.513,168.7222,141840.0
2024-11-26 14:30:00,169.31,169.5,169.21,169.47,146021.0,168.7123,168.9016,168.6126,168.8717,146021.0
2024-11-26 14:40:00,169.46,169.56,169.39,169.52,165164.0,168.8617,168.9614,168.792,168.9215,165164.0
2024-11-26 14:50:00,169.51,169.53,169.37,169.48,137658.0,168.9116,168.9315,168.772,168.8817,137658.0
2024-11-26 15:00:00,169.47,169.48,169.28,169.37,154488.0,168.8717,168.8817,168.6824,168.772,154488.0
2024-11-26 15:10:00,169.37,169.41,169.24,169.24,146825.0,168.772,168.8119,168.6425,168.6425,146825.0
2024-11-26 15:20:00,169.24,169.45,169.11,169.45,171854.0,168.6425,168.8518,168.513,168.8518,171854.0
2024-11-26 15:30:00,169.45,169.45,169.26,169.34,180105.0,168.8518,168.8518,168.6624,168.7422,180105.0
2024-11-26 15:40:00,169.34,169.58,169.07,169.45,306105.0,168.7422,168.9813,168.4731,168.8518,306105.0
2024-11-26 15:50:00,169.44,169.6,169.03,169.06,1278156.0,168.8418,169.0012,168.4332,168.4631,1278156.0
2024-11-27 09:30:00,169.06,169.49,168.02,169.22,834061.0,168.4631,168.8916,167.4268,168.6226,834061.0
2024-11-27 09:40:00,169.22,169.43,168.62,168.96,340488.0,168.6226,168.8318,168.0247,168.3635,340488.0
2024-11-27 09:50:00,168.99,169.14,168.72,169.09,221521.0,168.3934,168.5429,168.1243,168.493,221521.0
2024-11-27 10:00:00,168.98,168.99,168.55,168.89,232846.0,168.3834,168.3934,167.9549,168.2937,232846.0
2024-11-27 10:10:00,168.89,168.92,168.52,168.79,229856.0,168.2937,168.3236,167.925,168.1941,229856.0
2024-11-27 10:20:00,168.8,169.04,168.7,168.91,231724.0,168.2041,168.4432,168.1044,168.3137,231724.0
2024-11-27 10:30:00,168.94,169.2,168.86,168.96,199076.0,168.3436,168.6026,168.2638,168.3635,199076.0
2024-11-27 10:40:00,168.98,169.13,168.77,168.78,149506.0,168.3834,168.5329,168.1742,168.1841,149506.0
2024-11-27 10:50:00,168.8,169.08,168.63,168.92,145163.0,168.2041,168.4831,168.0347,168.3236,145163.0
2024-11-27 11:00:00,168.93,169.06,168.58,168.9,103784.0,168.3336,168.4631,167.9848,168.3037,103784.0
2024-11-27 11:10:00,168.89,169.05,168.69,168.95,154532.0,168.2937,168.4532,168.0944,168.3535,154532.0
2024-11-27 11:20:00,168.96,169.05,168.73,168.96,183086.0,168.3635,168.4532,168.1343,168.3635,183086.0
2024-11-27 11:30:00,168.94,169.29,168.84,169.0,164352.0,168.3436,168.6923,168.2439,168.4034,164352.0
2024-11-27 11:40:00,169.0,169.13,168.7,168.71,131546.0,168.4034,168.5329,168.1044,168.1144,131546.0
2024-11-27 11:50:00,168.71,168.93,168.63,168.86,151238.0,168.1144,168.3336,168.0347,168.2638,151238.0
2024-11-27 12:00:00,168.84,168.87,168.46,168.51,204316.0,168.2439,168.2738,167.8653,167.9151,204316.0
2024-11-27 12:10:00,168.52,168.76,168.46,168.71,188150.0,167.925,168.1642,167.8653,168.1144,188150.0
2024-11-27 12:20:00,168.7,168.94,168.69,168.87,53498.0,168.1044,168.3436,168.0944,168.2738,53498.0
2024-11-27 12:30:00,168.88,169.1,168.76,168.96,218870.0,168.2838,168.503,168.1642,168.3635,218870.0
2024-11-27 12:40:00,168.99,169.08,168.91,168.96,154511.0,168.3934,168.4831,168.3137,168.3635,154511.0
2024-11-27 12:50:00,168.96,169.05,168.87,168.95,79831.0,168.3635,168.4532,168.2738,168.3535,79831.0
2024-11-27 13:00:00,168.94,169.11,168.91,169.11,93913.0,168.3436,168.513,168.3137,168.513,93913.0
2024-11-27 13:10:00,169.11,169.43,169.09,169.35,128219.0,168.513,168.8318,168.493,168.7521,128219.0
2024-11-27 13:20:00,169.34,169.4,169.2,169.27,106655.0,168.7422,168.8019,168.6026,168.6724,106655.0
2024-11-27 13:30:00,169.26,169.43,169.21,169.33,70347.0,168.6624,168.8318,168.6126,168.7322,70347.0
2024-11-27 13:40:00,169.33,169.48,169.23,169.32,96456.0,168.7322,168.8817,168.6325,168.7222,96456.0
2024-11-27 13:50:00,169.32,169.38,169.15,169.16,102310.0,168.7222,168.782,168.5528,168.5628,102310.0
2024-11-27 14:00:00,169.16,169.28,169.1,169.22,101589.0,168.5628,168.6824,168.503,168.6226,101589.0
2024-11-27 14:10:00,169.23,169.33,169.14,169.2,149118.0,168.6325,168.7322,168.5429,168.6026,149118.0
2024-11-27 14:20:00,169.2,169.27,169.09,169.11,125263.0,168.6026,168.6724,168.493,168.513,125263.0
2024-11-27 14:30:00,169.1,169.17,169.03,169.08,78262.0,168.503,168.5728,168.4332,168.4831,78262.0
2024-11-27 14:40:00,169.08,169.24,169.05,169.22,58223.0,168.4831,168.6425,168.4532,168.6226,58223.0
2024-11-27 14:50:00,169.23,169.25,169.01,169.01,99382.0,168.6325,168.6525,168.4133,168.4133,99382.0
2024-11-27 15:00:00,169.01,169.35,169.01,169.31,135376.0,168.4133,168.7521,168.4133,168.7123,135376.0
2024-11-27 15:10:00,169.3,169.35,169.15,169.16,116049.0,168.7023,168.7521,168.5528,168.5628,116049.0
2024-11-27 15:20:00,169.16,169.24,169.03,169.21,127857.0,168.5628,168.6425,168.4332,168.6126,127857.0
2024-11-27 15:30:00,169.21,169.28,169.08,169.2,123365.0,168.6126,168.6824,168.4831,168.6026,123365.0
2024-11-27 15:40:00,169.19,169.35,169.05,169.29,178513.0,168.5927,168.7521,168.4532,168.6923,178513.0
2024-11-27 15:50:00,169.25,169.43,169.1,169.3,721166.0,168.6525,168.8318,168.503,168.7023,721166.0
2024-11-29 09:30:00,168.5,169.43,167.16,167.48,934159.0,167.9051,168.8318,166.5699,166.8887,934159.0
2024-11-29 09:40:00,167.46,168.27,167.34,168.18,430651.0,166.8688,167.6759,166.7492,167.5862,430651.0
2024-11-29 09:50:00,168.17,168.42,168.12,168.42,244916.0,167.5763,167.8254,167.5265,167.8254,244916.0
2024-11-29 10:00:00,168.4,168.81,168.26,168.34,299831.0,167.8055,168.214,167.666,167.7457,299831.0
2024-11-29 10:10:00,168.32,168.67,168.22,168.28,252752.0,167.7258,168.0745,167.6261,167.6859,252752.0
2024-11-29 10:20:00,168.28,168.28,167.87,167.93,286138.0,167.6859,167.6859,167.2773,167.3371,286138.0
2024-11-29 10:30:00,167.93,168.32,167.91,168.24,230662.0,167.3371,167.7258,167.3172,167.646,230662.0
2024-11-29 10:40:00,168.24,168.6,168.03,168.03,303851.0,167.646,168.0048,167.4368,167.4368,303851.0
2024-11-29 10:50:00,168.03,168.33,168.0,168.29,208311.0,167.4368,167.7357,167.4069,167.6959,208311.0
2024-11-29 11:00:00,168.28,168.63,168.26,168.61,170177.0,167.6859,168.0347,167.666,168.0147,170177.0
2024-11-29 11:10:00,168.62,168.98,168.6,168.89,221789.0,168.0247,168.3834,168.0048,168.2937,221789.0
2024-11-29 11:20:00,168.89,169.02,168.76,168.9,218324.0,168.2937,168.4233,168.1642,168.3037,218324.0
2024-11-29 11:30:00,168.9,169.02,168.79,168.89,200756.0,168.3037,168.4233,168.1941,168.2937,200756.0
2024-11-29 11:40:00,168.9,169.1,168.89,169.06,216765.0,168.3037,168.503,168.2937,168.4631,216765.0
2024-11-29 11:50:00,169.06,169.16,168.96,169.02,170071.0,168.4631,168.5628,168.3635,168.4233,170071.0
2024-11-29 12:00:00,169.01,169.07,168.88,169.04,176604.0,168.4133,168.4731,168.2838,168.4432,176604.0
2024-11-29 12:10:00,169.03,169.1,168.93,169.03,193075.0,168.4332,168.503,168.3336,168.4332,193075.0
2024-11-29 12:20:00,169.03,169.14,168.92,169.12,253774.0,168.4332,168.5429,168.3236,168.5229,253774.0
2024-11-29 12:30:00,169.13,169.32,169.09,169.2,380477.0,168.5329,168.7222,168.493,168.6026,380477.0
2024-11-29 12:40:00,169.19,169.21,168.0,168.75,548468.0,168.5927,168.6126,167.4069,168.1542,548468.0
2024-11-29 12:50:00,168.75,169.05,168.5,168.92,943716.0,168.1542,168.4532,167.9051,168.3236,943716.0
2024-12-02 09:30:00,168.77,170.61,168.64,170.49,1309409.0,168.1742,170.0077,168.0446,169.8881,1309409.0
2024-12-02 09:40:00,170.47,170.83,170.09,170.79,457073.0,169.8682,170.2269,169.4895,170.187,457073.0
2024-12-02 09:50:00,170.81,172.0,170.72,171.24,622364.0,170.207,171.3928,170.1173,170.6354,622364.0
2024-12-02 10:00:00,171.24,172.0,171.13,171.31,653339.0,170.6354,171.3928,170.5258,170.7052,653339.0
2024-12-02 10:10:00,171.3,171.99,171.29,171.46,475089.0,170.6952,171.3828,170.6853,170.8547,475089.0
2024-12-02 10:20:00,171.47,171.56,171.22,171.47,241984.0,170.8646,170.9543,170.6155,170.8646,241984.0
2024-12-02 10:30:00,171.48,171.9,171.32,171.59,249805.0,170.8746,171.2931,170.7152,170.9842,249805.0
2024-12-02 10:40:00,171.57,171.61,171.33,171.57,244362.0,170.9643,171.0041,170.7251,170.9643,244362.0
2024-12-02 10:50:00,171.56,171.57,170.8,170.99,236883.0,170.9543,170.9643,170.197,170.3863,236883.0
2024-12-02 11:00:00,171.0,171.26,170.92,171.26,152483.0,170.3963,170.6554,170.3166,170.6554,152483.0
2024-12-02 11:10:00,171.26,171.31,170.8,170.91,182600.0,170.6554,170.7052,170.197,170.3066,182600.0
2024-12-02 11:20:00,170.9,170.96,170.69,170.92,268264.0,170.2966,170.3564,170.0874,170.3166,268264.0
2024-12-02 11:30:00,170.92,171.39,170.91,171.35,240564.0,170.3166,170.7849,170.3066,170.7451,240564.0
2024-12-02 11:40:00,171.35,171.66,171.34,171.57,204010.0,170.7451,171.054,170.7351,170.9643,204010.0
2024-12-02 11:50:00,171.56,171.79,171.47,171.76,230968.0,170.9543,171.1835,170.8646,171.1536,230968.0
2024-12-02 12:00:00,171.76,171.97,171.73,171.78,202122.0,171.1536,171.3629,171.1237,171.1735,202122.0
2024-12-02 12:10:00,171.78,171.9,171.66,171.72,214088.0,171.1735,171.2931,171.054,171.1138,214088.0
2024-12-02 12:20:00,171.73,171.82,171.54,171.56,173345.0,171.1237,171.2134,170.9344,170.9543,173345.0
2024-12-02 12:30:00,171.57,171.82,171.56,171.71,165661.0,170.9643,171.2134,170.9543,171.1038,165661.0
2024-12-02 12:40:00,171.71,171.77,171.51,171.53,150372.0,171.1038,171.1636,170.9045,170.9244,150372.0
2024-12-02 12:50:00,171.53,171.68,171.38,171.42,148047.0,170.9244,171.0739,170.775,170.8148,148047.0
2024-12-02 13:00:00,171.42,171.51,171.34,171.39,115492.0,170.8148,170.9045,170.7351,170.7849,115492.0
2024-12-02 13:10:00,171.39,171.42,171.26,171.4,168534.0,170.7849,170.8148,170.6554,170.7949,168534.0
2024-12-02 13:20:00,171.39,171.39,171.19,171.21,126149.0,170.7849,170.7849,170.5856,170.6056,126149.0
2024-12-02 13:30:00,171.2,171.3,171.02,171.26,155810.0,170.5956,170.6952,170.4162,170.6554,155810.0
2024-12-02 13:40:00,171.26,171.37,171.2,171.27,144038.0,170.6554,170.765,170.5956,170.6653,144038.0
2024-12-02 13:50:00,171.27,171.43,171.18,171.43,105599.0,170.6653,170.8248,170.5757,170.8248,105599.0
2024-12-02 14:00:00,171.43,171.54,171.39,171.51,155903.0,170.8248,170.9344,170.7849,170.9045,155903.0
2024-12-02 14:10:00,171.5,171.5,171.26,171.39,110004.0,170.8945,170.8945,170.6554,170.7849,110004.0
2024-12-02 14:20:00,171.37,171.38,171.18,171.21,115447.0,170.765,170.775,170.5757,170.6056,115447.0
2024-12-02 14:30:00,171.2,171.47,171.19,171.4,141225.0,170.5956,170.8646,170.5856,170.7949,141225.0
2024-12-02 14:40:00,171.4,171.55,171.33,171.43,223256.0,170.7949,170.9444,170.7251,170.8248,223256.0
2024-12-02 14:50:00,171.43,171.5,171.36,171.37,106262.0,170.8248,170.8945,170.755,170.765,106262.0
2024-12-02 15:00:00,171.37,171.44,171.04,171.05,109012.0,170.765,170.8347,170.4362,170.4461,109012.0
2024-12-02 15:10:00,171.05,171.32,171.01,171.16,133741.0,170.4461,170.7152,170.4063,170.5557,133741.0
2024-12-02 15:20:00,171.18,171.39,171.14,171.34,136077.0,170.5757,170.7849,170.5358,170.7351,136077.0
2024-12-02 15:30:00,171.34,171.63,171.29,171.62,204244.0,170.7351,171.0241,170.6853,171.0141,204244.0
2024-12-02 15:40:00,171.62,171.83,171.55,171.79,321481.0,171.0141,171.2234,170.9444,171.1835,321481.0
2024-12-02 15:50:00,171.79,172.08,171.33,171.49,1253511.0,171.1835,171.4725,170.7251,170.8846,1253511.0
2024-12-03 09:30:00,171.48,172.68,171.09,171.87,917316.0,170.8746,172.0704,170.486,171.2632,917316.0
2024-12-03 09:40:00,171.9,172.2,171.5,171.83,420627.0,171.2931,171.5921,170.8945,171.2234,420627.0
2024-12-03 09:50:00,171.82,171.96,171.38,171.65,285937.0,171.2134,171.3529,170.775,171.044,285937.0
2024-12-03 10:00:00,171.66,172.15,171.58,171.87,319866.0,171.054,171.5422,170.9742,171.2632,319866.0
2024-12-03 10:10:00,171.88,172.22,171.65,171.69,296263.0,171.2732,171.612,171.044,171.0839,296263.0
2024-12-03 10:20:00,171.69,171.8,170.99,171.03,472511.0,171.0839,171.1935,170.3863,170.4262,472511.0
2024-12-03 10:30:00,171.03,171.63,170.88,171.5,490167.0,170.4262,171.0241,170.2767,170.8945,490167.0
2024-12-03 10:40:00,171.51,171.66,171.24,171.31,219189.0,170.9045,171.054,170.6354,170.7052,219189.0
2024-12-03 10:50:00,171.32,171.72,170.92,171.7,233037.0,170.7152,171.1138,170.3166,171.0938,233037.0
2024-12-03 11:00:00,171.71,171.97,171.54,171.87,244360.0,171.1038,171.3629,170.9344,171.2632,244360.0
2024-12-03 11:10:00,171.88,171.96,171.56,171.59,145053.0,171.2732,171.3529,170.9543,170.9842,145053.0
2024-12-03 11:20:00,171.61,172.1,171.57,172.08,196582.0,171.0041,171.4924,170.9643,171.4725,196582.0
2024-12-03 11:30:00,172.08,172.18,171.63,171.83,262815.0,171.4725,171.5721,171.0241,171.2234,262815.0
2024-12-03 11:40:00,171.82,171.9,171.59,171.72,107243.0,171.2134,171.2931,170.9842,171.1138,107243.0
2024-12-03 11:50:00,171.72,171.81,171.6,171.62,95837.0,171.1138,171.2034,170.9942,171.0141,95837.0
2024-12-03 12:00:00,171.61,171.69,171.22,171.33,249819.0,171.0041,171.0839,170.6155,170.7251,249819.0
2024-12-03 12:10:00,171.34,171.48,171.18,171.34,194539.0,170.7351,170.8746,170.5757,170.7351,194539.0
2024-12-03 12:20:00,171.34,171.59,171.2,171.27,158309.0,170.7351,170.9842,170.5956,170.6653,158309.0
2024-12-03 12:30:00,171.27,171.42,171.06,171.18,111743.0,170.6653,170.8148,170.4561,170.5757,111743.0
2024-12-03 12:40:00,171.18,171.27,171.16,171.27,109522.0,170.5757,170.6653,170.5557,170.6653,109522.0
2024-12-03 12:50:00,171.27,171.45,171.15,171.38,177947.0,170.6653,170.8447,170.5458,170.775,177947.0
2024-12-03 13:00:00,171.38,171.4,171.13,171.3,139673.0,170.775,170.7949,170.5258,170.6952,139673.0
2024-12-03 13:10:00,171.3,171.4,171.23,171.38,143922.0,170.6952,170.7949,170.6255,170.775,143922.0
2024-12-03 13:20:00,171.38,171.52,171.31,171.31,161399.0,170.775,170.9145,170.7052,170.7052,161399.0
2024-12-03 13:30:00,171.31,171.42,171.26,171.34,131227.0,170.7052,170.8148,170.6554,170.7351,131227.0
2024-12-03 13:40:00,171.34,171.36,171.06,171.11,111501.0,170.7351,170.755,170.4561,170.5059,111501.0
2024-12-03 13:50:00,171.11,171.37,171.11,171.22,91365.0,170.5059,170.765,170.5059,170.6155,91365.0
2024-12-03 14:00:00,171.22,171.23,171.11,171.21,97937.0,170.6155,170.6255,170.5059,170.6056,97937.0
2024-12-03 14:10:00,171.23,171.33,171.18,171.3,151873.0,170.6255,170.7251,170.5757,170.6952,151873.0
2024-12-03 14:20:00,171.3,171.36,171.2,171.33,112685.0,170.6952,170.755,170.5956,170.7251,112685.0
2024-12-03 14:30:00,171.33,171.38,171.17,171.28,131637.0,170.7251,170.775,170.5657,170.6753,131637.0
2024-12-03 14:40:00,171.27,171.37,171.2,171.24,126519.0,170.6653,170.765,170.5956,170.6354,126519.0
2024-12-03 14:50:00,171.24,171.45,171.23,171.39,156912.0,170.6354,170.8447,170.6255,170.7849,156912.0
2024-12-03 15:00:00,171.39,171.43,171.16,171.25,204546.0,170.7849,170.8248,170.5557,170.6454,204546.0
2024-12-03 15:10:00,171.25,171.28,171.01,171.03,195300.0,170.6454,170.6753,170.4063,170.4262,195300.0
2024-12-03 15:20:00,171.05,171.18,170.86,170.89,224151.0,170.4461,170.5757,170.2568,170.2867,224151.0
2024-12-03 15:30:00,170.88,171.17,170.85,171.03,197181.0,170.2767,170.5657,170.2468,170.4262,197181.0
2024-12-03 15:40:00,171.03,171.22,170.95,171.05,266021.0,170.4262,170.6155,170.3465,170.4461,266021.0
2024-12-03 15:50:00,171.06,171.43,171.06,171.35,1039697.0,170.4561,170.8248,170.4561,170.7451,1039697.0
2024-12-04 09:30:00,171.13,172.83,171.06,172.42,1289671.0,170.5258,172.2198,170.4561,171.8113,1289671.0
2024-12-04 09:40:00,172.43,173.07,172.28,172.99,557442.0,171.8212,172.459,171.6718,172.3793,557442.0
2024-12-04 09:50:00,172.99,173.28,172.85,173.1,467441.0,172.3793,172.6682,172.2398,172.4889,467441.0
2024-12-04 10:00:00,173.08,173.13,172.66,172.79,523193.0,172.469,172.5188,172.0504,172.18,523193.0
2024-12-04 10:10:00,172.78,173.15,172.24,173.05,428962.0,172.17,172.5387,171.6319,172.4391,428962.0
2024-12-04 10:20:00,173.07,173.24,172.82,173.2,387338.0,172.459,172.6284,172.2099,172.5885,387338.0
2024-12-04 10:30:00,173.2,174.06,173.11,173.76,957021.0,172.5885,173.4455,172.4988,173.1465,957021.0
2024-12-04 10:40:00,173.77,174.4,173.3,173.66,545880.0,173.1565,173.7843,172.6882,173.0469,545880.0
2024-12-04 10:50:00,173.64,174.0,173.54,173.98,426109.0,173.027,173.3857,172.9273,173.3658,426109.0
2024-12-04 11:00:00,173.99,174.06,173.72,173.9,374784.0,173.3757,173.4455,173.1067,173.2861,374784.0
2024-12-04 11:10:00,173.89,174.06,173.75,173.77,250434.0,173.2761,173.4455,173.1366,173.1565,250434.0
2024-12-04 11:20:00,173.78,174.06,173.64,173.93,270516.0,173.1665,173.4455,173.027,173.3159,270516.0
2024-12-04 11:30:00,173.92,173.97,173.48,173.61,177352.0,173.306,173.3558,172.8675,172.9971,177352.0
2024-12-04 11:40:00,173.62,173.69,173.46,173.6,203952.0,173.007,173.0768,172.8476,172.9871,203952.0
2024-12-04 11:50:00,173.6,173.6,173.33,173.57,218045.0,172.9871,172.9871,172.7181,172.9572,218045.0
2024-12-04 12:00:00,173.56,173.72,173.55,173.57,138249.0,172.9473,173.1067,172.9373,172.9572,138249.0
2024-12-04 12:10:00,173.56,173.94,173.5,173.93,185366.0,172.9473,173.3259,172.8875,173.3159,185366.0
2024-12-04 12:20:00,173.93,174.04,172.84,173.79,653625.0,173.3159,173.4256,172.2298,173.1764,653625.0
2024-12-04 12:30:00,173.79,173.79,173.43,173.43,134782.0,173.1764,173.1764,172.8177,172.8177,134782.0
2024-12-04 12:40:00,173.45,173.74,173.34,173.72,154222.0,172.8376,173.1266,172.728,173.1067,154222.0
2024-12-04 12:50:00,173.72,174.05,173.72,174.0,166533.0,173.1067,173.4355,173.1067,173.3857,166533.0
2024-12-04 13:00:00,174.0,174.23,173.98,174.18,186396.0,173.3857,173.6149,173.3658,173.5651,186396.0
2024-12-04 13:10:00,174.19,174.28,174.03,174.24,207761.0,173.575,173.6647,173.4156,173.6249,207761.0
2024-12-04 13:20:00,174.22,174.46,174.2,174.46,202236.0,173.6049,173.8441,173.585,173.8441,202236.0
2024-12-04 13:30:00,174.46,174.46,174.18,174.35,274036.0,173.8441,173.8441,173.5651,173.7345,274036.0
2024-12-04 13:40:00,174.36,174.56,174.28,174.54,269783.0,173.7444,173.9437,173.6647,173.9238,269783.0
2024-12-04 13:50:00,174.55,174.62,174.34,174.37,299627.0,173.9338,174.0035,173.7245,173.7544,299627.0
2024-12-04 14:00:00,174.37,174.54,174.21,174.33,288936.0,173.7544,173.9238,173.595,173.7145,288936.0
2024-12-04 14:10:00,174.33,174.48,174.3,174.43,191077.0,173.7145,173.864,173.6846,173.8142,191077.0
2024-12-04 14:20:00,174.43,174.62,174.25,174.47,347124.0,173.8142,174.0035,173.6348,173.854,347124.0
2024-12-04 14:30:00,174.47,174.54,174.35,174.43,163774.0,173.854,173.9238,173.7345,173.8142,163774.0
2024-12-04 14:40:00,174.43,174.64,174.36,174.57,214951.0,173.8142,174.0234,173.7444,173.9537,214951.0
2024-12-04 14:50:00,174.57,174.69,174.47,174.68,225109.0,173.9537,174.0733,173.854,174.0633,225109.0
2024-12-04 15:00:00,174.67,174.79,174.59,174.72,259968.0,174.0533,174.1729,173.9736,174.1032,259968.0
2024-12-04 15:10:00,174.72,174.83,174.56,174.74,154207.0,174.1032,174.2128,173.9437,174.1231,154207.0
2024-12-04 15:20:00,174.74,174.88,174.66,174.83,195437.0,174.1231,174.2626,174.0434,174.2128,195437.0
2024-12-04 15:30:00,174.81,174.91,174.68,174.77,235436.0,174.1928,174.2925,174.0633,174.153,235436.0
2024-12-04 15:40:00,174.77,174.78,174.52,174.62,226517.0,174.153,174.1629,173.9039,174.0035,226517.0
2024-12-04 15:50:00,174.6,174.65,174.11,174.46,1205849.0,173.9836,174.0334,173.4953,173.8441,1205849.0
2024-12-05 09:30:00,175.69,176.06,174.17,174.18,1444854.0,175.0697,175.4384,173.5551,173.5651,1444854.0
2024-12-05 09:40:00,174.19,174.45,173.9,174.3,564621.0,173.575,173.8341,173.2861,173.6846,564621.0
2024-12-05 09:50:00,174.29,174.47,174.14,174.36,341914.0,173.6747,173.854,173.5252,173.7444,341914.0
2024-12-05 10:00:00,174.36,174.88,174.32,174.58,529407.0,173.7444,174.2626,173.7046,173.9637,529407.0
2024-12-05 10:10:00,174.56,174.88,174.48,174.68,338788.0,173.9437,174.2626,173.864,174.0633,338788.0
2024-12-05 10:20:00,174.67,174.7,174.16,174.18,330512.0,174.0533,174.0832,173.5451,173.5651,330512.0
2024-12-05 10:30:00,174.18,174.42,174.02,174.09,316098.0,173.5651,173.8042,173.4056,173.4754,316098.0
2024-12-05 10:40:00,174.09,174.25,173.53,173.57,382247.0,173.4754,173.6348,172.9174,172.9572,382247.0
2024-12-05 10:50:00,173.58,174.03,173.41,173.72,323121.0,172.9672,173.4156,172.7978,173.1067,323121.0
2024-12-05 11:00:00,173.71,173.87,173.48,173.59,243684.0,173.0967,173.2562,172.8675,172.9771,243684.0
2024-12-05 11:10:00,173.59,173.94,173.59,173.88,249948.0,172.9771,173.3259,172.9771,173.2661,249948.0
2024-12-05 11:20:00,173.85,174.13,173.69,173.72,231492.0,173.2362,173.5152,173.0768,173.1067,231492.0
2024-12-05 11:30:00,173.74,173.81,173.56,173.64,234075.0,173.1266,173.1964,172.9473,173.027,234075.0
2024-12-05 11:40:00,173.63,173.69,173.46,173.62,207731.0,173.017,173.0768,172.8476,173.007,207731.0
2024-12-05 11:50:00,173.63,173.72,173.5,173.68,202194.0,173.017,173.1067,172.8875,173.0668,202194.0
2024-12-05 12:00:00,173.67,173.67,173.49,173.6,233143.0,173.0569,173.0569,172.8775,172.9871,233143.0
2024-12-05 12:10:00,173.59,173.78,173.55,173.67,157760.0,172.9771,173.1665,172.9373,173.0569,157760.0
2024-12-05 12:20:00,173.68,173.86,173.62,173.84,192712.0,173.0668,173.2462,173.007,173.2263,192712.0
2024-12-05 12:30:00,173.84,174.07,173.78,173.8,235844.0,173.2263,173.4555,173.1665,173.1864,235844.0
2024-12-05 12:40:00,173.79,173.86,173.6,173.64,226602.0,173.1764,173.2462,172.9871,173.027,226602.0
2024-12-05 12:50:00,173.64,173.66,173.33,173.39,247997.0,173.027,173.0469,172.7181,172.7779,247997.0
2024-12-05 13:00:00,173.38,173.59,173.17,173.49,184365.0,172.7679,172.9771,172.5586,172.8775,184365.0
2024-12-05 13:10:00,173.51,173.74,173.43,173.54,143461.0,172.8974,173.1266,172.8177,172.9273,143461.0
2024-12-05 13:20:00,173.53,173.69,173.38,173.61,215089.0,172.9174,173.0768,172.7679,172.9971,215089.0
2024-12-05 13:30:00,173.61,173.82,173.51,173.74,158229.0,172.9971,173.2063,172.8974,173.1266,158229.0
2024-12-05 13:40:00,173.75,173.84,173.67,173.77,120166.0,173.1366,173.2263,173.0569,173.1565,120166.0
2024-12-05 13:50:00,173.78,173.78,173.51,173.63,153679.0,173.1665,173.1665,172.8974,173.017,153679.0
2024-12-05 14:00:00,173.63,173.65,173.48,173.56,134196.0,173.017,173.0369,172.8675,172.9473,134196.0
2024-12-05 14:10:00,173.57,173.69,173.52,173.6,151692.0,172.9572,173.0768,172.9074,172.9871,151692.0
2024-12-05 14:20:00,173.6,173.7,173.47,173.49,147808.0,172.9871,173.0868,172.8576,172.8775,147808.0
2024-12-05 14:30:00,173.49,173.64,173.48,173.51,151756.0,172.8775,173.027,172.8675,172.8974,151756.0
2024-12-05 14:40:00,173.5,173.51,173.29,173.3,131718.0,172.8875,172.8974,172.6782,172.6882,131718.0
2024-12-05 14:50:00,173.3,173.35,173.23,173.31,167210.0,172.6882,172.738,172.6184,172.6981,167210.0
2024-12-05 15:00:00,173.31,173.41,173.25,173.36,212134.0,172.6981,172.7978,172.6383,172.748,212134.0
2024-12-05 15:10:00,173.35,173.38,172.97,173.01,265596.0,172.738,172.7679,172.3593,172.3992,265596.0
2024-12-05 15:20:00,173.0,173.05,172.88,172.93,218894.0,172.3892,172.4391,172.2697,172.3195,218894.0
2024-12-05 15:30:00,172.93,173.36,172.78,173.31,252570.0,172.3195,172.748,172.17,172.6981,252570.0
2024-12-05 15:40:00,173.31,173.42,173.18,173.28,302987.0,172.6981,172.8077,172.5686,172.6682,302987.0
2024-12-05 15:50:00,173.29,173.41,172.33,172.67,1538723.0,172.6782,172.7978,171.7216,172.0604,1538723.0
2024-12-06 09:30:00,172.03,172.96,171.86,172.87,890161.0,171.4227,172.3494,171.2533,172.2597,890161.0
2024-12-06 09:40:00,172.88,173.53,172.71,173.47,345477.0,172.2697,172.9174,172.1003,172.8576,345477.0
2024-12-06 09:50:00,173.49,174.14,173.45,173.84,494378.0,172.8775,173.5252,172.8376,173.2263,494378.0
2024-12-06 10:00:00,173.85,174.25,173.62,174.04,498278.0,173.2362,173.6348,173.007,173.4256,498278.0
2024-12-06 10:10:00,174.05,174.46,173.78,174.28,365866.0,173.4355,173.8441,173.1665,173.6647,365866.0
2024-12-06 10:20:00,174.28,174.54,173.8,174.25,272760.0,173.6647,173.9238,173.1864,173.6348,272760.0
2024-12-06 10:30:00,174.25,174.66,174.15,174.45,302859.0,173.6348,174.0434,173.5352,173.8341,302859.0
2024-12-06 10:40:00,174.53,174.59,174.21,174.22,217658.0,173.9138,173.9736,173.595,173.6049,217658.0
2024-12-06 10:50:00,174.23,174.27,173.82,174.13,210221.0,173.6149,173.6547,173.2063,173.5152,210221.0
2024-12-06 11:00:00,174.13,174.3,174.05,174.27,198554.0,173.5152,173.6846,173.4355,173.6547,198554.0
2024-12-06 11:10:00,174.28,174.62,174.26,174.51,293258.0,173.6647,174.0035,173.6448,173.8939,293258.0
2024-12-06 11:20:00,174.52,174.91,174.47,174.78,296208.0,173.9039,174.2925,173.854,174.1629,296208.0
2024-12-06 11:30:00,174.81,175.08,174.8,175.05,273248.0,174.1928,174.4619,174.1829,174.432,273248.0
2024-12-06 11:40:00,175.05,175.06,174.67,174.75,154084.0,174.432,174.442,174.0533,174.1331,154084.0
2024-12-06 11:50:00,174.75,174.94,174.7,174.71,245923.0,174.1331,174.3224,174.0832,174.0932,245923.0
2024-12-06 12:00:00,174.72,174.81,174.3,174.55,200674.0,174.1032,174.1928,173.6846,173.9338,200674.0
2024-12-06 12:10:00,174.55,174.57,174.3,174.4,144543.0,173.9338,173.9537,173.6846,173.7843,144543.0
2024-12-06 12:20:00,174.4,174.69,174.38,174.66,153323.0,173.7843,174.0733,173.7644,174.0434,153323.0
2024-12-06 12:30:00,174.66,174.68,174.52,174.64,134559.0,174.0434,174.0633,173.9039,174.0234,134559.0
2024-12-06 12:40:00,174.64,174.73,174.45,174.69,142010.0,174.0234,174.1131,173.8341,174.0733,142010.0
2024-12-06 12:50:00,174.7,174.78,174.54,174.61,154552.0,174.0832,174.1629,173.9238,173.9935,154552.0
2024-12-06 13:00:00,174.6,174.84,174.54,174.77,133437.0,173.9836,174.2227,173.9238,174.153,133437.0
2024-12-06 13:10:00,174.76,175.02,174.72,174.98,211804.0,174.143,174.4021,174.1032,174.3622,211804.0
2024-12-06 13:20:00,174.98,175.05,174.9,174.94,145261.0,174.3622,174.432,174.2825,174.3224,145261.0
2024-12-06 13:30:00,174.94,174.99,174.79,174.83,144267.0,174.3224,174.3722,174.1729,174.2128,144267.0
2024-12-06 13:40:00,174.82,174.86,174.55,174.6,186443.0,174.2028,174.2427,173.9338,173.9836,186443.0
2024-12-06 13:50:00,174.6,174.79,174.5,174.77,133605.0,173.9836,174.1729,173.8839,174.153,133605.0
2024-12-06 14:00:00,174.76,174.86,174.57,174.59,125284.0,174.143,174.2427,173.9537,173.9736,125284.0
2024-12-06 14:10:00,174.59,174.59,174.42,174.49,187550.0,173.9736,173.9736,173.8042,173.874,187550.0
2024-12-06 14:20:00,174.5,174.61,174.35,174.36,164689.0,173.8839,173.9935,173.7345,173.7444,164689.0
2024-12-06 14:30:00,174.36,174.59,174.25,174.53,154498.0,173.7444,173.9736,173.6348,173.9138,154498.0
2024-12-06 14:40:00,174.53,174.68,174.51,174.6,131815.0,173.9138,174.0633,173.8939,173.9836,131815.0
2024-12-06 14:50:00,174.59,174.69,174.4,174.49,141440.0,173.9736,174.0733,173.7843,173.874,141440.0
2024-12-06 15:00:00,174.49,174.67,174.38,174.66,153705.0,173.874,174.0533,173.7644,174.0434,153705.0
2024-12-06 15:10:00,174.64,174.77,174.62,174.73,159199.0,174.0234,174.153,174.0035,174.1131,159199.0
2024-12-06 15:20:00,174.72,174.74,174.42,174.46,182680.0,174.1032,174.1231,173.8042,173.8441,182680.0
2024-12-06 15:30:00,174.47,174.55,174.37,174.45,240914.0,173.854,173.9338,173.7544,173.8341,240914.0
2024-12-06 15:40:00,174.45,174.61,174.31,174.49,193489.0,173.8341,173.9935,173.6946,173.874,193489.0
2024-12-06 15:50:00,174.49,174.89,174.46,174.68,1215943.0,173.874,174.2726,173.8441,174.0633,1215943.0
2024-12-09 09:30:00,173.99,175.34,173.65,174.77,1234560.0,173.5735,174.9202,173.2343,174.3516,1234560.0
2024-12-09 09:40:00,174.8,175.19,174.64,174.88,480075.0,174.3815,174.7706,174.2219,174.4613,480075.0
2024-12-09 09:50:00,174.87,174.88,174.41,174.73,409096.0,174.4514,174.4613,173.9925,174.3117,409096.0
2024-12-09 10:00:00,174.73,175.02,174.5,174.85,397040.0,174.3117,174.601,174.0822,174.4314,397040.0
2024-12-09 10:10:00,174.84,175.03,174.57,174.64,398463.0,174.4214,174.611,174.1521,174.2219,398463.0
2024-12-09 10:20:00,174.66,174.85,174.16,174.4,290620.0,174.2419,174.4314,173.7431,173.9825,290620.0
2024-12-09 10:30:00,174.39,174.78,173.95,174.13,296986.0,173.9725,174.3616,173.5336,173.7131,296986.0
2024-12-09 10:40:00,174.13,174.59,174.08,174.45,234359.0,173.7131,174.172,173.6632,174.0324,234359.0
2024-12-09 10:50:00,174.46,174.82,174.29,174.32,233011.0,174.0423,174.4015,173.8727,173.9027,233011.0
2024-12-09 11:00:00,174.3,174.93,174.2,174.77,246196.0,173.8827,174.5112,173.783,174.3516,246196.0
2024-12-09 11:10:00,174.76,175.45,174.52,175.38,361877.0,174.3416,175.03,174.1022,174.9601,361877.0
2024-12-09 11:20:00,175.39,175.96,175.29,175.49,413100.0,174.9701,175.5387,174.8704,175.0699,413100.0
2024-12-09 11:30:00,175.5,175.92,175.38,175.74,372654.0,175.0798,175.4988,174.9601,175.3193,372654.0
2024-12-09 11:40:00,175.72,175.79,175.45,175.74,201669.0,175.2993,175.3692,175.03,175.3193,201669.0
2024-12-09 11:50:00,175.74,176.06,175.67,175.85,307346.0,175.3193,175.6385,175.2494,175.429,307346.0
2024-12-09 12:00:00,175.83,176.23,175.68,176.22,188071.0,175.4091,175.8081,175.2594,175.7981,188071.0
2024-12-09 12:10:00,176.21,176.23,175.63,175.84,201305.0,175.7881,175.8081,175.2095,175.419,201305.0
2024-12-09 12:20:00,175.83,176.01,175.72,175.98,152122.0,175.4091,175.5886,175.2993,175.5587,152122.0
2024-12-09 12:30:00,175.97,176.04,175.76,175.96,153657.0,175.5487,175.6186,175.3392,175.5387,153657.0
2024-12-09 12:40:00,175.95,176.02,175.82,176.01,120911.0,175.5288,175.5986,175.3991,175.5886,120911.0
2024-12-09 12:50:00,176.01,176.26,175.95,175.99,210208.0,175.5886,175.838,175.5288,175.5687,210208.0
2024-12-09 13:00:00,175.98,176.09,175.79,175.85,128692.0,175.5587,175.6684,175.3692,175.429,128692.0
2024-12-09 13:10:00,175.86,176.0,175.8,175.83,96677.0,175.439,175.5787,175.3791,175.4091,96677.0
2024-12-09 13:20:00,175.84,175.95,175.67,175.95,103388.0,175.419,175.5288,175.2494,175.5288,103388.0
2024-12-09 13:30:00,175.94,176.16,175.88,176.04,168870.0,175.5188,175.7383,175.4589,175.6186,168870.0
2024-12-09 13:40:00,176.03,176.08,175.83,175.9,138392.0,175.6086,175.6585,175.4091,175.4789,138392.0
2024-12-09 13:50:00,175.93,175.98,175.72,175.8,134553.0,175.5088,175.5587,175.2993,175.3791,134553.0
2024-12-09 14:00:00,175.8,175.85,175.57,175.76,205592.0,175.3791,175.429,175.1497,175.3392,205592.0
2024-12-09 14:10:00,175.77,175.77,175.5,175.52,200337.0,175.3492,175.3492,175.0798,175.0998,200337.0
2024-12-09 14:20:00,175.51,175.52,175.25,175.32,152496.0,175.0898,175.0998,174.8304,174.9003,152496.0
2024-12-09 14:30:00,175.32,175.33,174.98,174.99,156012.0,174.9003,174.9103,174.5611,174.5711,156012.0
2024-12-09 14:40:00,174.98,175.08,174.89,174.96,179774.0,174.5611,174.6609,174.4713,174.5411,179774.0
2024-12-09 14:50:00,174.94,175.28,174.86,175.26,194209.0,174.5212,174.8604,174.4414,174.8404,194209.0
2024-12-09 15:00:00,175.26,175.28,174.94,175.17,190638.0,174.8404,174.8604,174.5212,174.7506,190638.0
2024-12-09 15:10:00,175.17,175.23,174.97,175.05,176979.0,174.7506,174.8105,174.5511,174.6309,176979.0
2024-12-09 15:20:00,175.05,175.36,175.0,175.33,230598.0,174.6309,174.9402,174.581,174.9103,230598.0
2024-12-09 15:30:00,175.34,175.52,175.2,175.23,356474.0,174.9202,175.0998,174.7806,174.8105,356474.0
2024-12-09 15:40:00,175.25,175.52,175.16,175.36,330750.0,174.8304,175.0998,174.7407,174.9402,330750.0
2024-12-09 15:50:00,175.38,175.58,175.1,175.4,1878997.0,174.9601,175.1597,174.6808,174.9801,1878997.0
2024-12-10 09:30:00,182.77,185.0,181.56,183.87,5357576.0,182.3324,184.5571,181.1253,183.4298,5357576.0
2024-12-10 09:40:00,183.84,186.36,183.82,185.79,2853117.0,183.3999,185.9138,183.3799,185.3452,2853117.0
2024-12-10 09:50:00,185.8,185.88,183.25,184.16,2150375.0,185.3552,185.435,182.8113,183.7191,2150375.0
2024-12-10 10:00:00,184.16,184.91,183.48,184.39,1238833.0,183.7191,184.4673,183.0407,183.9486,1238833.0
2024-12-10 10:10:00,184.38,185.41,184.3,185.36,1191074.0,183.9386,184.9661,183.8588,184.9162,1191074.0
2024-12-10 10:20:00,185.36,185.47,184.26,184.52,1036078.0,184.9162,185.026,183.8189,184.0783,1036078.0
2024-12-10 10:30:00,184.53,184.53,182.87,183.68,949558.0,184.0882,184.0882,182.4322,183.2403,949558.0
2024-12-10 10:40:00,183.68,183.84,182.5,182.63,627877.0,183.2403,183.3999,182.0631,182.1928,627877.0
2024-12-10 10:50:00,182.63,182.93,181.86,182.04,750882.0,182.1928,182.4921,181.4246,181.6042,750882.0
2024-12-10 11:00:00,182.05,182.4,181.05,182.03,902580.0,181.6142,181.9633,180.6166,181.5942,902580.0
2024-12-10 11:10:00,182.02,182.7,181.94,182.67,673328.0,181.5842,182.2626,181.5044,182.2327,673328.0
2024-12-10 11:20:00,182.67,182.67,182.01,182.13,409172.0,182.2327,182.2327,181.5743,181.694,409172.0
2024-12-10 11:30:00,182.12,182.21,181.57,181.8,394071.0,181.684,181.7738,181.1353,181.3648,394071.0
2024-12-10 11:40:00,181.81,182.16,181.72,182.12,357092.0,181.3747,181.7239,181.285,181.684,357092.0
2024-12-10 11:50:00,182.12,183.24,182.11,183.16,692085.0,181.684,182.8013,181.674,182.7215,692085.0
2024-12-10 12:00:00,183.16,183.68,183.11,183.47,649562.0,182.7215,183.2403,182.6716,183.0308,649562.0
2024-12-10 12:10:00,183.49,183.49,182.9,183.47,367973.0,183.0507,183.0507,182.4621,183.0308,367973.0
2024-12-10 12:20:00,183.47,183.92,183.46,183.72,470128.0,183.0308,183.4797,183.0208,183.2802,470128.0
2024-12-10 12:30:00,183.72,183.8,183.42,183.62,272676.0,183.2802,183.36,182.9809,183.1804,272676.0
2024-12-10 12:40:00,183.63,184.08,183.5,183.7,410816.0,183.1904,183.6393,183.0607,183.2602,410816.0
2024-12-10 12:50:00,183.69,183.78,183.3,183.58,258768.0,183.2502,183.34,182.8612,183.1405,258768.0
2024-12-10 13:00:00,183.58,183.79,183.54,183.73,269852.0,183.1405,183.35,183.1006,183.2901,269852.0
2024-12-10 13:10:00,183.72,184.21,183.67,184.05,390606.0,183.2802,183.769,183.2303,183.6094,390606.0
2024-12-10 13:20:00,184.05,184.51,183.89,184.45,494925.0,183.6094,184.0683,183.4498,184.0084,494925.0
2024-12-10 13:30:00,184.47,184.85,184.45,184.65,451693.0,184.0284,184.4075,184.0084,184.2079,451693.0
2024-12-10 13:40:00,184.68,184.86,184.52,184.7,351178.0,184.2379,184.4174,184.0783,184.2578,351178.0
2024-12-10 13:50:00,184.7,184.7,184.4,184.55,316273.0,184.2578,184.2578,183.9585,184.1082,316273.0
2024-12-10 14:00:00,184.56,184.87,184.55,184.68,345944.0,184.1182,184.4274,184.1082,184.2379,345944.0
2024-12-10 14:10:00,184.66,184.7,184.52,184.65,274309.0,184.2179,184.2578,184.0783,184.2079,274309.0
2024-12-10 14:20:00,184.65,185.01,184.64,184.81,462942.0,184.2079,184.5671,184.198,184.3676,462942.0
2024-12-10 14:30:00,184.81,184.82,184.35,184.39,286520.0,184.3676,184.3775,183.9087,183.9486,286520.0
2024-12-10 14:40:00,184.39,184.45,183.69,183.91,514080.0,183.9486,184.0084,183.2502,183.4697,514080.0
2024-12-10 14:50:00,183.9,184.5,183.86,184.33,444011.0,183.4597,184.0583,183.4198,183.8887,444011.0
2024-12-10 15:00:00,184.34,184.34,183.79,184.06,593763.0,183.8987,183.8987,183.35,183.6194,593763.0
2024-12-10 15:10:00,184.04,184.12,183.79,184.12,556730.0,183.5994,183.6792,183.35,183.6792,556730.0
2024-12-10 15:20:00,184.12,184.4,183.96,184.37,393113.0,183.6792,183.9585,183.5196,183.9286,393113.0
2024-12-10 15:30:00,184.39,184.85,184.31,184.78,838656.0,183.9486,184.4075,183.8688,184.3376,838656.0
2024-12-10 15:40:00,184.78,185.4,184.78,185.39,930762.0,184.3376,184.9561,184.3376,184.9462,930762.0
2024-12-10 15:50:00,185.4,185.42,184.96,185.21,2446787.0,184.9561,184.9761,184.5172,184.7666,2446787.0
2024-12-11 09:30:00,185.31,190.6,184.85,190.47,3959012.0,184.8664,190.1437,184.4075,190.014,3959012.0
2024-12-11 09:40:00,190.5,190.77,189.11,190.6,1956346.0,190.0439,190.3133,188.6573,190.1437,1956346.0
2024-12-11 09:50:00,190.59,193.0,190.43,192.98,2568013.0,190.1337,192.538,189.9741,192.518,2568013.0
2024-12-11 10:00:00,192.99,193.7,191.96,193.27,2094261.0,192.528,193.2363,191.5004,192.8073,2094261.0
2024-12-11 10:10:00,193.28,193.44,191.85,192.3,1639864.0,192.8173,192.9769,191.3907,191.8396,1639864.0
2024-12-11 10:20:00,192.29,192.68,191.59,191.87,1378857.0,191.8297,192.2187,191.1313,191.4107,1378857.0
2024-12-11 10:30:00,191.88,192.9,191.85,192.76,1289309.0,191.4206,192.4382,191.3907,192.2985,1289309.0
2024-12-11 10:40:00,192.73,192.98,192.02,192.54,1028977.0,192.2686,192.518,191.5603,192.0791,1028977.0
2024-12-11 10:50:00,192.54,193.15,192.23,193.12,819786.0,192.0791,192.6876,191.7698,192.6577,819786.0
2024-12-11 11:00:00,193.12,193.12,191.77,191.89,967306.0,192.6577,192.6577,191.3109,191.4306,967306.0
2024-12-11 11:10:00,191.9,192.14,191.32,191.45,738749.0,191.4406,191.68,190.862,190.9917,738749.0
2024-12-11 11:20:00,191.46,191.64,191.1,191.64,589674.0,191.0016,191.1812,190.6425,191.1812,589674.0
2024-12-11 11:30:00,191.62,192.49,191.49,192.41,589334.0,191.1613,192.0292,191.0316,191.9494,589334.0
2024-12-11 11:40:00,192.38,192.45,192.06,192.35,488077.0,191.9194,191.9893,191.6002,191.8895,488077.0
2024-12-11 11:50:00,192.35,192.85,192.1,192.66,517880.0,191.8895,192.3883,191.6401,192.1988,517880.0
2024-12-11 12:00:00,192.67,193.5,192.57,192.88,723258.0,192.2087,193.0368,192.109,192.4182,723258.0
2024-12-11 12:10:00,192.89,193.73,192.88,193.7,645022.0,192.4282,193.2662,192.4182,193.2363,645022.0
2024-12-11 12:20:00,193.71,193.94,193.43,193.81,811075.0,193.2463,193.4757,192.9669,193.346,811075.0
2024-12-11 12:30:00,193.84,194.82,193.54,194.73,1000657.0,193.3759,194.3536,193.0767,194.2638,1000657.0
2024-12-11 12:40:00,194.72,195.45,194.58,195.2,1154770.0,194.2538,194.9821,194.1142,194.7327,1154770.0
2024-12-11 12:50:00,195.22,195.27,194.61,194.92,723369.0,194.7526,194.8025,194.1441,194.4534,723369.0
2024-12-11 13:00:00,194.88,194.93,194.02,194.19,559705.0,194.4135,194.4633,193.5555,193.7251,559705.0
2024-12-11 13:10:00,194.22,194.22,193.27,193.97,706516.0,193.755,193.755,192.8073,193.5056,706516.0
2024-12-11 13:20:00,193.98,194.22,193.55,194.16,480304.0,193.5156,193.755,193.0866,193.6952,480304.0
2024-12-11 13:30:00,194.17,194.53,194.04,194.31,428189.0,193.7052,194.0643,193.5755,193.8448,428189.0
2024-12-11 13:40:00,194.33,194.49,194.02,194.25,598292.0,193.8648,194.0244,193.5555,193.785,598292.0
2024-12-11 13:50:00,194.25,194.26,193.24,193.49,541504.0,193.785,193.7949,192.7774,193.0268,541504.0
2024-12-11 14:00:00,193.51,193.85,193.37,193.53,641942.0,193.0467,193.3859,192.9071,193.0667,641942.0
2024-12-11 14:10:00,193.51,193.6,192.91,193.0,751121.0,193.0467,193.1365,192.4482,192.538,751121.0
2024-12-11 14:20:00,192.98,193.4,192.77,192.98,595628.0,192.518,192.937,192.3085,192.518,595628.0
2024-12-11 14:30:00,192.97,193.06,192.82,192.9,526977.0,192.508,192.5978,192.3584,192.4382,526977.0
2024-12-11 14:40:00,192.92,192.94,192.6,192.66,393011.0,192.4581,192.4781,192.1389,192.1988,393011.0
2024-12-11 14:50:00,192.67,193.07,192.41,193.06,467689.0,192.2087,192.6078,191.9494,192.5978,467689.0
2024-12-11 15:00:00,193.06,193.54,193.02,193.43,747199.0,192.5978,193.0767,192.5579,192.9669,747199.0
2024-12-11 15:10:00,193.43,194.1,193.41,194.09,742680.0,192.9669,193.6353,192.947,193.6253,742680.0
2024-12-11 15:20:00,194.09,194.61,193.92,194.58,809156.0,193.6253,194.1441,193.4558,194.1142,809156.0
2024-12-11 15:30:00,194.58,194.8,193.91,194.31,1032575.0,194.1142,194.3336,193.4458,193.8448,1032575.0
2024-12-11 15:40:00,194.31,194.77,194.31,194.72,854423.0,193.8448,194.3037,193.8448,194.2538,854423.0
2024-12-11 15:50:00,194.72,195.61,194.64,195.46,3027121.0,194.2538,195.1417,194.174,194.9921,3027121.0
2024-12-12 09:30:00,194.93,195.17,193.35,194.54,2211049.0,194.4633,194.7028,192.8871,194.0743,2211049.0
2024-12-12 09:40:00,194.54,195.18,193.74,193.81,1187194.0,194.0743,194.7127,193.2762,193.346,1187194.0
2024-12-12 09:50:00,193.81,194.45,193.76,194.16,531218.0,193.346,193.9845,193.2961,193.6952,531218.0
2024-12-12 10:00:00,194.19,194.94,194.1,194.2,673230.0,193.7251,194.4733,193.6353,193.7351,673230.0
2024-12-12 10:10:00,194.2,194.34,192.47,193.25,932934.0,193.7351,193.8747,192.0092,192.7874,932934.0
2024-12-12 10:20:00,193.25,194.0,192.72,193.99,713621.0,192.7874,193.5356,192.2586,193.5256,713621.0
2024-12-12 10:30:00,194.0,194.63,193.83,194.08,401037.0,193.5356,194.1641,193.366,193.6154,401037.0
2024-12-12 10:40:00,194.09,194.47,194.09,194.34,261933.0,193.6253,194.0044,193.6253,193.8747,261933.0
2024-12-12 10:50:00,194.34,194.65,193.65,193.73,349657.0,193.8747,194.184,193.1864,193.2662,349657.0
2024-12-12 11:00:00,193.75,194.03,193.56,194.03,391494.0,193.2862,193.5655,193.0966,193.5655,391494.0
2024-12-12 11:10:00,194.02,194.73,194.01,194.55,498390.0,193.5555,194.2638,193.5455,194.0842,498390.0
2024-12-12 11:20:00,194.54,194.58,193.82,194.12,453777.0,194.0743,194.1142,193.356,193.6553,453777.0
2024-12-12 11:30:00,194.12,194.73,194.09,194.6,312380.0,193.6553,194.2638,193.6253,194.1341,312380.0
2024-12-12 11:40:00,194.63,194.8,194.29,194.74,329109.0,194.1641,194.3336,193.8249,194.2738,329109.0
2024-12-12 11:50:00,194.78,195.01,194.18,194.23,417163.0,194.3137,194.5431,193.7151,193.765,417163.0
2024-12-12 12:00:00,194.23,194.94,194.14,194.93,300987.0,193.765,194.4733,193.6752,194.4633,300987.0
2024-12-12 12:10:00,194.93,195.1,194.86,194.92,327331.0,194.4633,194.6329,194.3935,194.4534,327331.0
2024-12-12 12:20:00,194.9,194.94,194.52,194.64,227319.0,194.4334,194.4733,194.0543,194.174,227319.0
2024-12-12 12:30:00,194.61,194.71,194.19,194.39,210898.0,194.1441,194.2439,193.7251,193.9246,210898.0
2024-12-12 12:40:00,194.37,194.67,194.19,194.29,202323.0,193.9047,194.204,193.7251,193.8249,202323.0
2024-12-12 12:50:00,194.29,194.72,194.28,194.7,184909.0,193.8249,194.2538,193.8149,194.2339,184909.0
2024-12-12 13:00:00,194.71,194.75,194.51,194.67,161720.0,194.2439,194.2838,194.0443,194.204,161720.0
2024-12-12 13:10:00,194.68,194.7,194.25,194.39,174115.0,194.2139,194.2339,193.785,193.9246,174115.0
2024-12-12 13:20:00,194.39,194.42,194.22,194.31,165182.0,193.9246,193.9546,193.755,193.8448,165182.0
2024-12-12 13:30:00,194.33,194.34,193.79,193.92,334889.0,193.8648,193.8747,193.3261,193.4558,334889.0
2024-12-12 13:40:00,193.92,194.54,193.82,194.53,177205.0,193.4558,194.0743,193.356,194.0643,177205.0
2024-12-12 13:50:00,194.54,194.66,194.3,194.31,235667.0,194.0743,194.194,193.8348,193.8448,235667.0
2024-12-12 14:00:00,194.32,194.5,193.9,193.99,210216.0,193.8548,194.0344,193.4358,193.5256,210216.0
2024-12-12 14:10:00,193.99,194.11,193.56,193.62,215074.0,193.5256,193.6453,193.0966,193.1565,215074.0
2024-12-12 14:20:00,193.62,193.7,193.23,193.46,529337.0,193.1565,193.2363,192.7674,192.9969,529337.0
2024-12-12 14:30:00,193.46,193.56,193.05,193.27,292333.0,192.9969,193.0966,192.5878,192.8073,292333.0
2024-12-12 14:40:00,193.28,193.52,193.21,193.47,203915.0,192.8173,193.0567,192.7474,193.0068,203915.0
2024-12-12 14:50:00,193.47,193.69,193.37,193.43,287546.0,193.0068,193.2263,192.9071,192.9669,287546.0
2024-12-12 15:00:00,193.43,193.8,193.36,193.6,246486.0,192.9669,193.336,192.8971,193.1365,246486.0
2024-12-12 15:10:00,193.6,193.65,192.65,192.69,744182.0,193.1365,193.1864,192.1888,192.2287,744182.0
2024-12-12 15:20:00,192.7,192.8,192.41,192.5,514975.0,192.2387,192.3384,191.9494,192.0391,514975.0
2024-12-12 15:30:00,192.5,192.86,192.47,192.86,403703.0,192.0391,192.3983,192.0092,192.3983,403703.0
2024-12-12 15:40:00,192.85,192.86,192.39,192.56,441101.0,192.3883,192.3983,191.9294,192.099,441101.0
2024-12-12 15:50:00,192.56,192.87,191.71,191.92,2049129.0,192.099,192.4083,191.251,191.4605,2049129.0
2024-12-13 09:30:00,191.01,192.6,190.89,192.05,1365436.0,190.5527,192.1389,190.433,191.5902,1365436.0
2024-12-13 09:40:00,192.05,192.73,191.7,192.25,772899.0,191.5902,192.2686,191.2411,191.7897,772899.0
2024-12-13 09:50:00,192.25,192.32,191.47,191.96,475846.0,191.7897,191.8596,191.0116,191.5004,475846.0
2024-12-13 10:00:00,191.95,192.01,190.93,191.25,655642.0,191.4905,191.5503,190.4729,190.7921,655642.0
2024-12-13 10:10:00,191.25,191.84,191.16,191.44,305726.0,190.7921,191.3807,190.7024,190.9817,305726.0
2024-12-13 10:20:00,191.45,191.57,191.01,191.17,364925.0,190.9917,191.1114,190.5527,190.7123,364925.0
2024-12-13 10:30:00,191.21,191.85,191.1,191.75,285895.0,190.7522,191.3907,190.6425,191.2909,285895.0
2024-12-13 10:40:00,191.76,191.76,191.09,191.24,308786.0,191.3009,191.3009,190.6325,190.7822,308786.0
2024-12-13 10:50:00,191.24,191.4,190.63,190.76,309281.0,190.7822,190.9418,190.1736,190.3033,309281.0
2024-12-13 11:00:00,190.74,190.83,190.17,190.18,500367.0,190.2834,190.3731,189.7147,189.7247,500367.0
2024-12-13 11:10:00,190.2,190.92,190.12,190.8,459140.0,189.7447,190.4629,189.6648,190.3432,459140.0
2024-12-13 11:20:00,190.81,190.94,190.67,190.91,290195.0,190.3532,190.4829,190.2135,190.453,290195.0
2024-12-13 11:30:00,190.87,191.52,190.86,190.97,371445.0,190.4131,191.0615,190.4031,190.5128,371445.0
2024-12-13 11:40:00,190.98,191.28,190.94,191.04,256060.0,190.5228,190.8221,190.4829,190.5826,256060.0
2024-12-13 11:50:00,191.07,191.16,190.88,191.14,170351.0,190.6126,190.7024,190.423,190.6824,170351.0
2024-12-13 12:00:00,191.12,191.48,190.95,191.48,152806.0,190.6625,191.0216,190.4929,191.0216,152806.0
2024-12-13 12:10:00,191.48,191.74,191.24,191.73,361193.0,191.0216,191.281,190.7822,191.271,361193.0
2024-12-13 12:20:00,191.73,191.73,191.28,191.36,167114.0,191.271,191.271,190.8221,190.9019,167114.0
2024-12-13 12:30:00,191.37,191.71,191.25,191.43,126883.0,190.9119,191.251,190.7921,190.9717,126883.0
2024-12-13 12:40:00,191.43,191.43,191.01,191.21,228383.0,190.9717,190.9717,190.5527,190.7522,228383.0
2024-12-13 12:50:00,191.18,191.42,190.91,191.0,133169.0,190.7223,190.9617,190.453,190.5427,133169.0
2024-12-13 13:00:00,191.01,191.03,190.8,190.89,151620.0,190.5527,190.5727,190.3432,190.433,151620.0
2024-12-13 13:10:00,190.9,191.01,190.81,190.88,195188.0,190.443,190.5527,190.3532,190.423,195188.0
2024-12-13 13:20:00,190.88,191.37,190.84,191.3,173467.0,190.423,190.9119,190.3831,190.842,173467.0
2024-12-13 13:30:00,191.29,191.29,191.02,191.07,159415.0,190.832,190.832,190.5627,190.6126,159415.0
2024-12-13 13:40:00,191.08,191.33,190.97,191.33,190457.0,190.6225,190.872,190.5128,190.872,190457.0
2024-12-13 13:50:00,191.33,191.49,191.13,191.49,101166.0,190.872,191.0316,190.6724,191.0316,101166.0
2024-12-13 14:00:00,191.48,191.62,191.23,191.6,136032.0,191.0216,191.1613,190.7722,191.1413,136032.0
2024-12-13 14:10:00,191.6,191.66,191.26,191.63,161858.0,191.1413,191.2012,190.8021,191.1712,161858.0
2024-12-13 14:20:00,191.64,191.66,191.31,191.55,187130.0,191.1812,191.2012,190.852,191.0914,187130.0
2024-12-13 14:30:00,191.56,191.61,191.42,191.48,252052.0,191.1014,191.1513,190.9617,191.0216,252052.0
2024-12-13 14:40:00,191.48,191.62,190.96,191.07,184111.0,191.0216,191.1613,190.5028,190.6126,184111.0
2024-12-13 14:50:00,191.06,191.14,190.93,191.04,129941.0,190.6026,190.6824,190.4729,190.5826,129941.0
2024-12-13 15:00:00,191.03,191.15,190.88,190.88,170154.0,190.5727,190.6924,190.423,190.423,170154.0
2024-12-13 15:10:00,190.87,190.88,190.44,190.54,227220.0,190.4131,190.423,189.9841,190.0838,227220.0
2024-12-13 15:20:00,190.54,190.83,190.5,190.8,154482.0,190.0838,190.3731,190.0439,190.3432,154482.0
2024-12-13 15:30:00,190.79,190.82,190.53,190.69,195710.0,190.3332,190.3632,190.0739,190.2335,195710.0
2024-12-13 15:40:00,190.71,190.71,190.44,190.47,213929.0,190.2534,190.2534,189.9841,190.014,213929.0
2024-12-13 15:50:00,190.48,190.48,189.64,189.81,1447479.0,190.024,190.024,189.186,189.3556,1447479.0
2024-12-16 09:30:00,192.87,196.19,192.62,194.96,2176665.0,192.4083,195.7203,192.1589,194.4933,2176665.0
2024-12-16 09:40:00,194.93,194.99,193.15,193.98,985173.0,194.4633,194.5232,192.6876,193.5156,985173.0
2024-12-16 09:50:00,193.98,194.76,193.74,194.41,575803.0,193.5156,194.2937,193.2762,193.9446,575803.0
2024-12-16 10:00:00,194.41,194.47,192.81,193.13,630798.0,193.9446,194.0044,192.3484,192.6676,630798.0
2024-12-16 10:10:00,193.09,193.98,192.97,193.92,391777.0,192.6277,193.5156,192.508,193.4558,391777.0
2024-12-16 10:20:00,193.96,195.15,193.77,195.08,649819.0,193.4957,194.6828,193.3061,194.613,649819.0
2024-12-16 10:30:00,195.08,197.52,195.07,197.37,1206418.0,194.613,197.0471,194.603,196.8975,1206418.0
2024-12-16 10:40:00,197.37,197.62,196.91,197.4,847745.0,196.8975,197.1469,196.4386,196.9274,847745.0
2024-12-16 10:50:00,197.42,197.46,196.18,196.66,451732.0,196.9474,196.9873,195.7103,196.1892,451732.0
2024-12-16 11:00:00,196.64,197.35,196.63,197.2,443173.0,196.1692,196.8775,196.1593,196.7279,443173.0
2024-12-16 11:10:00,197.2,197.29,196.72,197.2,502224.0,196.7279,196.8177,196.249,196.7279,502224.0
2024-12-16 11:20:00,197.19,197.94,197.12,197.62,597109.0,196.7179,197.4661,196.6481,197.1469,597109.0
2024-12-16 11:30:00,197.62,197.75,196.9,196.94,443332.0,197.1469,197.2766,196.4286,196.4685,443332.0
2024-12-16 11:40:00,196.94,196.98,196.48,196.94,286961.0,196.4685,196.5084,196.0096,196.4685,286961.0
2024-12-16 11:50:00,196.96,197.27,196.82,197.11,309037.0,196.4885,196.7977,196.3488,196.6381,309037.0
2024-12-16 12:00:00,197.12,197.3,197.04,197.13,317609.0,196.6481,196.8277,196.5683,196.6581,317609.0
2024-12-16 12:10:00,197.13,197.94,197.01,197.92,304661.0,196.6581,197.4661,196.5384,197.4462,304661.0
2024-12-16 12:20:00,197.92,197.97,197.55,197.82,289178.0,197.4462,197.4961,197.0771,197.3464,289178.0
2024-12-16 12:30:00,197.78,198.12,197.63,198.11,337741.0,197.3065,197.6457,197.1569,197.6357,337741.0
2024-12-16 12:40:00,198.12,198.28,197.87,197.94,308076.0,197.6457,197.8053,197.3963,197.4661,308076.0
2024-12-16 12:50:00,197.94,198.18,197.75,198.06,414410.0,197.4661,197.7056,197.2766,197.5858,414410.0
2024-12-16 13:00:00,198.06,198.5,197.67,198.47,642184.0,197.5858,198.0248,197.1968,197.9949,642184.0
2024-12-16 13:10:00,198.49,198.98,198.37,198.98,387451.0,198.0148,198.5036,197.8951,198.5036,387451.0
2024-12-16 13:20:00,198.98,199.0,198.6,198.85,335065.0,198.5036,198.5236,198.1245,198.3739,335065.0
2024-12-16 13:30:00,198.85,198.86,198.3,198.46,270116.0,198.3739,198.3839,197.8253,197.9849,270116.0
2024-12-16 13:40:00,198.47,198.64,198.31,198.54,220192.0,197.9949,198.1645,197.8352,198.0647,220192.0
2024-12-16 13:50:00,198.55,198.94,198.43,198.9,263298.0,198.0747,198.4637,197.955,198.4238,263298.0
2024-12-16 14:00:00,198.9,198.9,198.19,198.3,322570.0,198.4238,198.4238,197.7155,197.8253,322570.0
2024-12-16 14:10:00,198.3,198.4,197.78,197.83,323683.0,197.8253,197.925,197.3065,197.3564,323683.0
2024-12-16 14:20:00,197.82,198.14,197.51,197.59,766765.0,197.3464,197.6656,197.0372,197.117,766765.0
2024-12-16 14:30:00,197.62,197.71,197.28,197.56,274186.0,197.1469,197.2367,196.8077,197.087,274186.0
2024-12-16 14:40:00,197.56,197.76,197.26,197.36,366996.0,197.087,197.2866,196.7878,196.8875,366996.0
2024-12-16 14:50:00,197.38,197.56,197.34,197.43,366389.0,196.9075,197.087,196.8676,196.9573,366389.0
2024-12-16 15:00:00,197.44,198.05,197.26,198.05,360716.0,196.9673,197.5759,196.7878,197.5759,360716.0
2024-12-16 15:10:00,198.04,198.38,197.93,198.19,461614.0,197.5659,197.9051,197.4561,197.7155,461614.0
2024-12-16 15:20:00,198.19,198.26,197.8,198.06,522122.0,197.7155,197.7854,197.3265,197.5858,522122.0
2024-12-16 15:30:00,198.06,198.09,197.61,197.68,409350.0,197.5858,197.6158,197.1369,197.2067,409350.0
2024-12-16 15:40:00,197.67,197.99,197.52,197.84,419640.0,197.1968,197.516,197.0471,197.3664,419640.0
2024-12-16 15:50:00,197.84,197.84,196.11,196.65,2834962.0,197.3664,197.3664,195.6405,196.1792,2834962.0
2024-12-17 09:30:00,197.25,199.5,196.97,198.54,2121254.0,196.7778,199.0224,196.4984,198.0647,2121254.0
2024-12-17 09:40:00,198.54,200.87,198.16,200.68,1886751.0,198.0647,200.3891,197.6856,200.1996,1886751.0
2024-12-17 09:50:00,200.66,201.42,199.72,199.9,1469941.0,200.1796,200.9378,199.2419,199.4214,1469941.0
2024-12-17 10:00:00,199.87,200.27,198.91,199.85,1282350.0,199.3915,199.7905,198.4338,199.3716,1282350.0
2024-12-17 10:10:00,199.81,200.25,198.4,198.5,949362.0,199.3316,199.7706,197.925,198.0248,949362.0
2024-12-17 10:20:00,198.46,198.49,196.44,196.77,1420281.0,197.9849,198.0148,195.9697,196.2989,1420281.0
2024-12-17 10:30:00,196.78,197.11,196.22,196.31,995095.0,196.3089,196.6381,195.7502,195.84,995095.0
2024-12-17 10:40:00,196.3,197.36,195.76,197.34,860255.0,195.8301,196.8875,195.2913,196.8676,860255.0
2024-12-17 10:50:00,197.33,197.49,196.52,197.11,504845.0,196.8576,197.0172,196.0495,196.6381,504845.0
2024-12-17 11:00:00,197.1,197.6,196.62,197.54,470429.0,196.6281,197.1269,196.1493,197.0671,470429.0
2024-12-17 11:10:00,197.55,198.12,197.29,197.65,609987.0,197.0771,197.6457,196.8177,197.1768,609987.0
2024-12-17 11:20:00,197.7,198.23,197.44,197.73,392041.0,197.2267,197.7554,196.9673,197.2566,392041.0
2024-12-17 11:30:00,197.7,197.73,197.28,197.33,344784.0,197.2267,197.2566,196.8077,196.8576,344784.0
2024-12-17 11:40:00,197.34,197.59,197.14,197.48,277474.0,196.8676,197.117,196.668,197.0072,277474.0
2024-12-17 11:50:00,197.49,197.49,196.87,196.91,392427.0,197.0172,197.0172,196.3987,196.4386,392427.0
2024-12-17 12:00:00,196.92,196.99,196.36,196.65,366294.0,196.4486,196.5184,195.8899,196.1792,366294.0
2024-12-17 12:10:00,196.64,196.64,195.99,195.99,392800.0,196.1692,196.1692,195.5208,195.5208,392800.0
2024-12-17 12:20:00,195.99,196.19,195.94,196.08,260868.0,195.5208,195.7203,195.4709,195.6106,260868.0
2024-12-17 12:30:00,196.09,196.56,195.92,196.53,290149.0,195.6206,196.0894,195.451,196.0595,290149.0
2024-12-17 12:40:00,196.53,197.0,196.47,196.93,263595.0,196.0595,196.5284,195.9996,196.4585,263595.0
2024-12-17 12:50:00,196.95,197.19,196.83,197.12,200934.0,196.4785,196.7179,196.3588,196.6481,200934.0
2024-12-17 13:00:00,197.12,197.36,196.97,197.27,193666.0,196.6481,196.8875,196.4984,196.7977,193666.0
2024-12-17 13:10:00,197.28,197.33,196.84,196.88,208368.0,196.8077,196.8576,196.3688,196.4087,208368.0
2024-12-17 13:20:00,196.87,197.5,196.69,197.38,260511.0,196.3987,197.0272,196.2191,196.9075,260511.0
2024-12-17 13:30:00,197.37,197.89,197.27,197.83,287606.0,196.8975,197.4162,196.7977,197.3564,287606.0
2024-12-17 13:40:00,197.86,198.0,197.35,197.37,292427.0,197.3863,197.526,196.8775,196.8975,292427.0
2024-12-17 13:50:00,197.37,197.61,197.14,197.31,207902.0,196.8975,197.1369,196.668,196.8376,207902.0
2024-12-17 14:00:00,197.31,197.32,196.6,196.66,245934.0,196.8376,196.8476,196.1293,196.1892,245934.0
2024-12-17 14:10:00,196.66,196.89,196.49,196.64,245784.0,196.1892,196.4186,196.0196,196.1692,245784.0
2024-12-17 14:20:00,196.61,196.74,196.44,196.63,253014.0,196.1393,196.269,195.9697,196.1593,253014.0
2024-12-17 14:30:00,196.63,196.75,196.28,196.3,259543.0,196.1593,196.279,195.8101,195.8301,259543.0
2024-12-17 14:40:00,196.31,196.4,196.08,196.18,247055.0,195.84,195.9298,195.6106,195.7103,247055.0
2024-12-17 14:50:00,196.18,196.27,195.9,195.92,302018.0,195.7103,195.8001,195.431,195.451,302018.0
2024-12-17 15:00:00,195.91,196.15,195.51,195.92,346459.0,195.441,195.6804,195.0419,195.451,346459.0
2024-12-17 15:10:00,195.92,195.99,195.45,195.46,321607.0,195.451,195.5208,194.9821,194.9921,321607.0
2024-12-17 15:20:00,195.46,195.63,195.25,195.61,389696.0,194.9921,195.1617,194.7826,195.1417,389696.0
2024-12-17 15:30:00,195.61,195.8,195.25,195.56,390522.0,195.1417,195.3312,194.7826,195.0918,390522.0
2024-12-17 15:40:00,195.52,195.75,195.47,195.53,369887.0,195.0519,195.2814,195.002,195.0619,369887.0
2024-12-17 15:50:00,195.53,195.68,194.98,195.41,1487618.0,195.0619,195.2115,194.5132,194.9422,1487618.0
2024-12-18 09:30:00,195.22,197.0,193.31,193.76,1466205.0,194.7526,196.5284,192.8472,193.2961,1466205.0
2024-12-18 09:40:00,193.72,194.73,193.27,194.65,739297.0,193.2562,194.2638,192.8073,194.184,739297.0
2024-12-18 09:50:00,194.65,195.25,194.35,195.01,582492.0,194.184,194.7826,193.8847,194.5431,582492.0
2024-12-18 10:00:00,195.01,195.02,194.12,194.38,432371.0,194.5431,194.5531,193.6553,193.9146,432371.0
2024-12-18 10:10:00,194.35,195.54,194.29,195.54,296382.0,193.8847,195.0719,193.8249,195.0719,296382.0
2024-12-18 10:20:00,195.54,195.88,195.19,195.84,389930.0,195.0719,195.4111,194.7227,195.3712,389930.0
2024-12-18 10:30:00,195.89,196.16,195.4,195.53,305797.0,195.421,195.6904,194.9322,195.0619,305797.0
2024-12-18 10:40:00,195.52,195.96,195.4,195.96,244839.0,195.0519,195.4909,194.9322,195.4909,244839.0
2024-12-18 10:50:00,195.96,195.98,195.45,195.47,159191.0,195.4909,195.5108,194.9821,195.002,159191.0
2024-12-18 11:00:00,195.47,195.96,194.93,195.54,278469.0,195.002,195.4909,194.4633,195.0719,278469.0
2024-12-18 11:10:00,195.54,195.84,195.2,195.32,180715.0,195.0719,195.3712,194.7327,194.8524,180715.0
2024-12-18 11:20:00,195.32,195.57,195.05,195.53,213571.0,194.8524,195.1018,194.583,195.0619,213571.0
2024-12-18 11:30:00,195.53,195.66,195.38,195.55,142872.0,195.0619,195.1916,194.9123,195.0818,142872.0
2024-12-18 11:40:00,195.55,195.83,195.5,195.61,134740.0,195.0818,195.3612,195.032,195.1417,134740.0
2024-12-18 11:50:00,195.6,195.84,195.55,195.56,117379.0,195.1317,195.3712,195.0818,195.0918,117379.0
2024-12-18 12:00:00,195.56,195.94,195.41,195.85,146970.0,195.0918,195.4709,194.9422,195.3811,146970.0
2024-12-18 12:10:00,195.84,195.96,195.57,195.85,155790.0,195.3712,195.4909,195.1018,195.3811,155790.0
2024-12-18 12:20:00,195.85,195.89,195.43,195.44,139009.0,195.3811,195.421,194.9621,194.9721,139009.0
2024-12-18 12:30:00,195.44,195.76,195.38,195.44,122907.0,194.9721,195.2913,194.9123,194.9721,122907.0
2024-12-18 12:40:00,195.44,195.59,195.3,195.57,126854.0,194.9721,195.1218,194.8324,195.1018,126854.0
2024-12-18 12:50:00,195.56,195.79,195.51,195.57,167417.0,195.0918,195.3213,195.0419,195.1018,167417.0
2024-12-18 13:00:00,195.58,195.72,195.41,195.67,121290.0,195.1118,195.2514,194.9422,195.2016,121290.0
2024-12-18 13:10:00,195.64,195.68,195.24,195.36,128619.0,195.1716,195.2115,194.7726,194.8923,128619.0
2024-12-18 13:20:00,195.37,195.49,195.3,195.42,110131.0,194.9023,195.022,194.8324,194.9522,110131.0
2024-12-18 13:30:00,195.43,195.66,195.43,195.46,87818.0,194.9621,195.1916,194.9621,194.9921,87818.0
2024-12-18 13:40:00,195.44,195.54,195.28,195.39,115083.0,194.9721,195.0719,194.8125,194.9222,115083.0
2024-12-18 13:50:00,195.38,195.52,195.2,195.27,116158.0,194.9123,195.0519,194.7327,194.8025,116158.0
2024-12-18 14:00:00,195.3,195.3,193.81,193.87,452894.0,194.8324,194.8324,193.346,193.4059,452894.0
2024-12-18 14:10:00,193.9,194.29,193.67,193.75,338101.0,193.4358,193.8249,193.2063,193.2862,338101.0
2024-12-18 14:20:00,193.79,194.48,193.77,193.79,256889.0,193.3261,194.0144,193.3061,193.3261,256889.0
2024-12-18 14:30:00,193.79,194.34,193.3,193.63,356591.0,193.3261,193.8747,192.8372,193.1664,356591.0
2024-12-18 14:40:00,193.63,194.01,192.7,193.24,483363.0,193.1664,193.5455,192.2387,192.7774,483363.0
2024-12-18 14:50:00,193.24,193.36,192.04,192.21,457140.0,192.7774,192.8971,191.5803,191.7498,457140.0
2024-12-18 15:00:00,192.21,192.5,191.22,191.73,548617.0,191.7498,192.0391,190.7622,191.271,548617.0
2024-12-18 15:10:00,191.73,191.79,190.76,190.98,555501.0,191.271,191.3308,190.3033,190.5228,555501.0
2024-12-18 15:20:00,190.98,191.66,190.39,190.52,574513.0,190.5228,191.2012,189.9342,190.0639,574513.0
2024-12-18 15:30:00,190.51,190.94,188.79,188.89,861572.0,190.0539,190.4829,188.338,188.4378,861572.0
2024-12-18 15:40:00,188.87,189.39,187.74,189.34,1183333.0,188.4178,188.9366,187.2905,188.8867,1183333.0
2024-12-18 15:50:00,189.38,189.77,188.14,188.29,2212371.0,188.9266,189.3157,187.6896,187.8392,2212371.0
2024-12-19 09:30:00,191.69,193.03,191.11,191.95,2011846.0,191.2311,192.5679,190.6525,191.4905,2011846.0
2024-12-19 09:40:00,191.95,192.24,190.3,191.33,881856.0,191.4905,191.7798,189.8444,190.872,881856.0
2024-12-19 09:50:00,191.37,191.59,190.75,191.43,705982.0,190.9119,191.1313,190.2933,190.9717,705982.0
2024-12-19 10:00:00,191.45,192.21,190.72,190.88,634296.0,190.9917,191.7498,190.2634,190.423,634296.0
2024-12-19 10:10:00,190.85,191.31,190.31,190.42,477343.0,190.3931,190.852,189.8544,189.9641,477343.0
2024-12-19 10:20:00,190.4,190.91,190.17,190.45,479157.0,189.9442,190.453,189.7147,189.9941,479157.0
2024-12-19 10:30:00,190.45,190.68,189.32,190.07,573422.0,189.9941,190.2235,188.8668,189.615,573422.0
2024-12-19 10:40:00,190.08,190.7,189.72,190.62,333229.0,189.6249,190.2435,189.2658,190.1637,333229.0
2024-12-19 10:50:00,190.6,191.05,190.22,190.95,449887.0,190.1437,190.5926,189.7646,190.4929,449887.0
2024-12-19 11:00:00,190.94,191.3,190.34,190.43,300141.0,190.4829,190.842,189.8843,189.9741,300141.0
2024-12-19 11:10:00,190.45,190.59,189.87,190.05,227433.0,189.9941,190.1337,189.4154,189.595,227433.0
2024-12-19 11:20:00,190.04,191.53,190.02,191.3,352824.0,189.585,191.0715,189.5651,190.842,352824.0
2024-12-19 11:30:00,191.3,191.31,190.69,191.05,336103.0,190.842,190.852,190.2335,190.5926,336103.0
2024-12-19 11:40:00,191.03,191.58,190.66,191.53,300056.0,190.5727,191.1214,190.2036,191.0715,300056.0
2024-12-19 11:50:00,191.51,191.56,190.91,191.25,356834.0,191.0515,191.1014,190.453,190.7921,356834.0
2024-12-19 12:00:00,191.25,191.36,190.88,191.08,262848.0,190.7921,190.9019,190.423,190.6225,262848.0
2024-12-19 12:10:00,191.12,191.33,190.92,190.99,209035.0,190.6625,190.872,190.4629,190.5328,209035.0
2024-12-19 12:20:00,191.0,191.17,190.16,190.19,274155.0,190.5427,190.7123,189.7048,189.7347,274155.0
2024-12-19 12:30:00,190.18,190.59,189.82,190.54,269821.0,189.7247,190.1337,189.3656,190.0838,269821.0
2024-12-19 12:40:00,190.53,190.78,190.32,190.32,189005.0,190.0739,190.3233,189.8644,189.8644,189005.0
2024-12-19 12:50:00,190.31,190.98,190.07,190.95,241312.0,189.8544,190.5228,189.615,190.4929,241312.0
2024-12-19 13:00:00,190.94,190.94,190.18,190.66,189051.0,190.4829,190.4829,189.7247,190.2036,189051.0
2024-12-19 13:10:00,190.64,190.78,190.29,190.41,197282.0,190.1836,190.3233,189.8344,189.9542,197282.0
2024-12-19 13:20:00,190.4,190.51,190.16,190.46,168080.0,189.9442,190.0539,189.7048,190.004,168080.0
2024-12-19 13:30:00,190.46,190.65,190.26,190.57,173326.0,190.004,190.1936,189.8045,190.1138,173326.0
2024-12-19 13:40:00,190.57,190.67,190.35,190.56,130009.0,190.1138,190.2135,189.8943,190.1038,130009.0
2024-12-19 13:50:00,190.57,190.98,190.23,190.97,205028.0,190.1138,190.5228,189.7746,190.5128,205028.0
2024-12-19 14:00:00,190.97,191.03,190.33,190.34,270424.0,190.5128,190.5727,189.8743,189.8843,270424.0
2024-12-19 14:10:00,190.34,190.53,190.19,190.5,174020.0,189.8843,190.0739,189.7347,190.0439,174020.0
2024-12-19 14:20:00,190.49,190.49,190.07,190.4,237970.0,190.034,190.034,189.615,189.9442,237970.0
2024-12-19 14:30:00,190.43,190.44,190.08,190.18,176975.0,189.9741,189.9841,189.6249,189.7247,176975.0
2024-12-19 14:40:00,190.17,190.24,189.89,190.07,175252.0,189.7147,189.7846,189.4354,189.615,175252.0
2024-12-19 14:50:00,190.09,190.2,189.75,189.86,204672.0,189.6349,189.7447,189.2957,189.4055,204672.0
2024-12-19 15:00:00,189.87,190.12,189.58,189.71,328702.0,189.4154,189.6648,189.1261,189.2558,328702.0
2024-12-19 15:10:00,189.71,189.88,188.93,189.73,391201.0,189.2558,189.4254,188.4777,189.2758,391201.0
2024-12-19 15:20:00,189.72,190.04,189.58,189.67,254134.0,189.2658,189.585,189.1261,189.2159,254134.0
2024-12-19 15:30:00,189.7,189.8,188.86,189.68,337362.0,189.2459,189.3456,188.4079,189.2259,337362.0
2024-12-19 15:40:00,189.66,189.89,189.25,189.29,275909.0,189.2059,189.4354,188.7969,188.8368,275909.0
2024-12-19 15:50:00,189.29,189.29,188.38,188.48,1380623.0,188.8368,188.8368,187.929,188.0288,1380623.0
2024-12-20 09:30:00,185.78,187.04,185.22,186.98,4741558.0,185.3352,186.5922,184.7766,186.5324,4741558.0
2024-12-20 09:40:00,186.98,187.0,186.1,186.1,569234.0,186.5324,186.5523,185.6545,185.6545,569234.0
2024-12-20 09:50:00,186.11,186.23,185.59,185.89,370662.0,185.6644,185.7842,185.1457,185.445,370662.0
2024-12-20 10:00:00,185.91,187.17,185.82,186.9,496846.0,185.4649,186.7219,185.3751,186.4526,496846.0
2024-12-20 10:10:00,186.88,187.82,186.68,187.62,377624.0,186.4326,187.3704,186.2331,187.1708,377624.0
2024-12-20 10:20:00,187.6,188.78,187.56,188.75,355748.0,187.1509,188.3281,187.111,188.2981,355748.0
2024-12-20 10:30:00,188.72,189.6,188.65,188.75,495868.0,188.2682,189.1461,188.1984,188.2981,495868.0
2024-12-20 10:40:00,188.77,189.29,188.63,189.03,343718.0,188.3181,188.8368,188.1784,188.5775,343718.0
2024-12-20 10:50:00,189.04,189.28,188.86,188.97,261880.0,188.5874,188.8269,188.4079,188.5176,261880.0
2024-12-20 11:00:00,189.0,189.98,188.92,189.98,359119.0,188.5475,189.5252,188.4677,189.5252,359119.0
2024-12-20 11:10:00,189.98,190.81,189.95,190.51,468879.0,189.5252,190.3532,189.4953,190.0539,468879.0
2024-12-20 11:20:00,190.51,190.81,190.37,190.73,338151.0,190.0539,190.3532,189.9142,190.2734,338151.0
2024-12-20 11:30:00,190.72,192.02,190.68,192.01,511494.0,190.2634,191.5603,190.2235,191.5503,511494.0
2024-12-20 11:40:00,192.02,192.25,191.47,191.53,581279.0,191.5603,191.7897,191.0116,191.0715,581279.0
2024-12-20 11:50:00,191.54,192.15,191.32,192.04,491287.0,191.0814,191.69,190.862,191.5803,491287.0
2024-12-20 12:00:00,192.06,192.22,191.67,191.99,316533.0,191.6002,191.7598,191.2111,191.5304,316533.0
2024-12-20 12:10:00,192.0,192.31,191.69,191.99,274835.0,191.5403,191.8496,191.2311,191.5304,274835.0
2024-12-20 12:20:00,191.98,192.4,191.9,192.31,293646.0,191.5204,191.9394,191.4406,191.8496,293646.0
2024-12-20 12:30:00,192.31,192.34,191.81,192.12,307771.0,191.8496,191.8795,191.3508,191.6601,307771.0
2024-12-20 12:40:00,192.13,192.38,191.94,192.36,238491.0,191.67,191.9194,191.4805,191.8995,238491.0
2024-12-20 12:50:00,192.38,192.39,192.07,192.14,163277.0,191.9194,191.9294,191.6102,191.68,163277.0
2024-12-20 13:00:00,192.14,192.25,191.71,191.75,315498.0,191.68,191.7897,191.251,191.2909,315498.0
2024-12-20 13:10:00,191.77,191.85,191.43,191.61,283828.0,191.3109,191.3907,190.9717,191.1513,283828.0
2024-12-20 13:20:00,191.58,191.58,191.07,191.1,180538.0,191.1214,191.1214,190.6126,190.6425,180538.0
2024-12-20 13:30:00,191.09,191.43,190.72,191.43,210096.0,190.6325,190.9717,190.2634,190.9717,210096.0
2024-12-20 13:40:00,191.43,191.64,191.24,191.44,186165.0,190.9717,191.1812,190.7822,190.9817,186165.0
2024-12-20 13:50:00,191.44,192.1,191.33,191.67,312173.0,190.9817,191.6401,190.872,191.2111,312173.0
2024-12-20 14:00:00,191.67,191.85,191.42,191.53,234139.0,191.2111,191.3907,190.9617,191.0715,234139.0
2024-12-20 14:10:00,191.52,191.75,191.25,191.72,213377.0,191.0615,191.2909,190.7921,191.261,213377.0
2024-12-20 14:20:00,191.7,192.28,191.69,192.28,186663.0,191.2411,191.8197,191.2311,191.8197,186663.0
2024-12-20 14:30:00,192.28,192.76,192.25,192.69,322219.0,191.8197,192.2985,191.7897,192.2287,322219.0
2024-12-20 14:40:00,192.7,192.89,192.51,192.63,257381.0,192.2387,192.4282,192.0491,192.1688,257381.0
2024-12-20 14:50:00,192.63,192.72,192.32,192.39,286864.0,192.1688,192.2586,191.8596,191.9294,286864.0
2024-12-20 15:00:00,192.39,192.48,192.02,192.1,273677.0,191.9294,192.0192,191.5603,191.6401,273677.0
2024-12-20 15:10:00,192.09,192.61,192.08,192.44,257254.0,191.6301,192.1489,191.6202,191.9793,257254.0
2024-12-20 15:20:00,192.44,192.51,192.19,192.25,363363.0,191.9793,192.0491,191.7299,191.7897,363363.0
2024-12-20 15:30:00,192.26,192.32,191.48,192.01,481454.0,191.7997,191.8596,191.0216,191.5503,481454.0
2024-12-20 15:40:00,192.01,192.33,191.6,192.05,332754.0,191.5503,191.8696,191.1413,191.5902,332754.0
2024-12-20 15:50:00,192.02,192.04,190.77,191.42,2127124.0,191.5603,191.5803,190.3133,190.9617,2127124.0
2024-12-23 09:30:00,192.56,194.0,191.98,192.62,1317560.0,192.099,193.5356,191.5204,192.1589,1317560.0
2024-12-23 09:40:00,192.63,192.68,191.38,191.88,590491.0,192.1688,192.2187,190.9218,191.4206,590491.0
2024-12-23 09:50:00,191.91,192.27,191.21,192.11,491305.0,191.4506,191.8097,190.7522,191.6501,491305.0
2024-12-23 10:00:00,192.04,192.17,190.61,190.63,400580.0,191.5803,191.7099,190.1537,190.1736,400580.0
2024-12-23 10:10:00,190.62,191.06,190.15,190.34,456379.0,190.1637,190.6026,189.6948,189.8843,456379.0
2024-12-23 10:20:00,190.34,191.41,190.34,191.0,334422.0,189.8843,190.9518,189.8843,190.5427,334422.0
2024-12-23 10:30:00,191.07,191.72,190.99,191.67,220166.0,190.6126,191.261,190.5328,191.2111,220166.0
2024-12-23 10:40:00,191.67,191.79,191.11,191.16,214176.0,191.2111,191.3308,190.6525,190.7024,214176.0
2024-12-23 10:50:00,191.18,191.7,191.14,191.34,190455.0,190.7223,191.2411,190.6824,190.8819,190455.0
2024-12-23 11:00:00,191.34,192.02,191.32,191.89,258824.0,190.8819,191.5603,190.862,191.4306,258824.0
2024-12-23 11:10:00,191.89,192.3,191.74,192.26,263081.0,191.4306,191.8396,191.281,191.7997,263081.0
2024-12-23 11:20:00,192.25,192.5,192.08,192.47,286153.0,191.7897,192.0391,191.6202,192.0092,286153.0
2024-12-23 11:30:00,192.47,192.72,192.13,192.55,174784.0,192.0092,192.2586,191.67,192.089,174784.0
2024-12-23 11:40:00,192.55,194.09,192.53,193.54,823867.0,192.089,193.6253,192.0691,193.0767,823867.0
2024-12-23 11:50:00,193.57,193.92,193.55,193.84,203730.0,193.1066,193.4558,193.0866,193.3759,203730.0
2024-12-23 12:00:00,193.83,194.16,193.76,193.96,259687.0,193.366,193.6952,193.2961,193.4957,259687.0
2024-12-23 12:10:00,193.95,194.08,193.22,193.45,218186.0,193.4857,193.6154,192.7574,192.9869,218186.0
2024-12-23 12:20:00,193.48,193.64,193.23,193.48,159220.0,193.0168,193.1764,192.7674,193.0168,159220.0
2024-12-23 12:30:00,193.5,193.8,193.38,193.74,151169.0,193.0368,193.336,192.917,193.2762,151169.0
2024-12-23 12:40:00,193.75,193.95,193.54,193.95,129003.0,193.2862,193.4857,193.0767,193.4857,129003.0
2024-12-23 12:50:00,193.94,193.94,193.51,193.52,141095.0,193.4757,193.4757,193.0467,193.0567,141095.0
2024-12-23 13:00:00,193.53,194.35,193.43,194.28,222290.0,193.0667,193.8847,192.9669,193.8149,222290.0
2024-12-23 13:10:00,194.27,194.44,193.99,194.08,153763.0,193.8049,193.9745,193.5256,193.6154,153763.0
2024-12-23 13:20:00,194.1,194.31,194.01,194.09,127907.0,193.6353,193.8448,193.5455,193.6253,127907.0
2024-12-23 13:30:00,194.12,194.3,193.86,194.25,102340.0,193.6553,193.8348,193.3959,193.785,102340.0
2024-12-23 13:40:00,194.25,194.38,193.85,193.96,130771.0,193.785,193.9146,193.3859,193.4957,130771.0
2024-12-23 13:50:00,193.97,194.22,193.85,194.15,159414.0,193.5056,193.755,193.3859,193.6852,159414.0
2024-12-23 14:00:00,194.13,194.37,194.08,194.3,150272.0,193.6652,193.9047,193.6154,193.8348,150272.0
2024-12-23 14:10:00,194.29,194.5,194.17,194.34,146116.0,193.8249,194.0344,193.7052,193.8747,146116.0
2024-12-23 14:20:00,194.35,194.54,194.28,194.52,196883.0,193.8847,194.0743,193.8149,194.0543,196883.0
2024-12-23 14:30:00,194.52,194.75,194.51,194.61,231522.0,194.0543,194.2838,194.0443,194.1441,231522.0
2024-12-23 14:40:00,194.59,194.8,194.32,194.34,266825.0,194.1241,194.3336,193.8548,193.8747,266825.0
2024-12-23 14:50:00,194.34,194.41,194.17,194.18,164347.0,193.8747,193.9446,193.7052,193.7151,164347.0
2024-12-23 15:00:00,194.19,194.36,193.82,193.89,259179.0,193.7251,193.8947,193.356,193.4258,259179.0
2024-12-23 15:10:00,193.88,194.27,193.77,193.99,291110.0,193.4158,193.8049,193.3061,193.5256,291110.0
2024-12-23 15:20:00,194.0,194.15,193.73,194.09,274904.0,193.5356,193.6852,193.2662,193.6253,274904.0
2024-12-23 15:30:00,194.11,194.36,194.05,194.08,295723.0,193.6453,193.8947,193.5854,193.6154,295723.0
2024-12-23 15:40:00,194.06,194.71,194.02,194.54,356128.0,193.5954,194.2439,193.5555,194.0743,356128.0
2024-12-23 15:50:00,194.55,195.1,194.52,194.59,1969109.0,194.0842,194.6329,194.0543,194.1241,1969109.0
2024-12-24 09:30:00,194.84,195.31,193.78,194.72,824188.0,194.3735,194.8424,193.3161,194.2538,824188.0
2024-12-24 09:40:00,194.68,195.29,194.46,195.15,391139.0,194.2139,194.8225,193.9945,194.6828,391139.0
2024-12-24 09:50:00,195.16,195.55,195.04,195.4,445334.0,194.6928,195.0818,194.5731,194.9322,445334.0
2024-12-24 10:00:00,195.38,195.61,194.97,195.2,273348.0,194.9123,195.1417,194.5032,194.7327,273348.0
2024-12-24 10:10:00,195.22,195.41,195.02,195.02,156007.0,194.7526,194.9422,194.5531,194.5531,156007.0
2024-12-24 10:20:00,195.04,195.39,194.73,195.34,203703.0,194.5731,194.9222,194.2638,194.8724,203703.0
2024-12-24 10:30:00,195.34,195.79,195.3,195.68,213197.0,194.8724,195.3213,194.8324,195.2115,213197.0
2024-12-24 10:40:00,195.71,195.86,195.49,195.82,156799.0,195.2415,195.3911,195.022,195.3512,156799.0
2024-12-24 10:50:00,195.8,195.82,195.42,195.61,186269.0,195.3312,195.3512,194.9522,195.1417,186269.0
2024-12-24 11:00:00,195.61,195.79,195.32,195.59,152638.0,195.1417,195.3213,194.8524,195.1218,152638.0
2024-12-24 11:10:00,195.6,195.73,195.51,195.53,105963.0,195.1317,195.2614,195.0419,195.0619,105963.0
2024-12-24 11:20:00,195.54,195.55,195.27,195.36,246534.0,195.0719,195.0818,194.8025,194.8923,246534.0
2024-12-24 11:30:00,195.35,195.49,195.2,195.37,135037.0,194.8823,195.022,194.7327,194.9023,135037.0
2024-12-24 11:40:00,195.36,195.51,195.29,195.42,124709.0,194.8923,195.0419,194.8225,194.9522,124709.0
2024-12-24 11:50:00,195.41,195.58,195.2,195.37,178466.0,194.9422,195.1118,194.7327,194.9023,178466.0
2024-12-24 12:00:00,195.38,195.55,195.33,195.42,116106.0,194.9123,195.0818,194.8624,194.9522,116106.0
2024-12-24 12:10:00,195.41,195.5,195.19,195.25,138241.0,194.9422,195.032,194.7227,194.7826,138241.0
2024-12-24 12:20:00,195.24,195.35,195.05,195.25,171743.0,194.7726,194.8823,194.583,194.7826,171743.0
2024-12-24 12:30:00,195.25,195.52,195.16,195.45,192675.0,194.7826,195.0519,194.6928,194.9821,192675.0
2024-12-24 12:40:00,195.46,195.65,195.35,195.62,195347.0,194.9921,195.1816,194.8823,195.1517,195347.0
2024-12-24 12:50:00,195.62,196.11,195.56,196.1,788513.0,195.1517,195.6405,195.0918,195.6305,788513.0
2024-12-26 09:30:00,195.14,195.85,194.85,195.59,680212.0,194.6728,195.3811,194.3835,195.1218,680212.0
2024-12-26 09:40:00,195.56,195.6,195.04,195.17,238045.0,195.0918,195.1317,194.5731,194.7028,238045.0
2024-12-26 09:50:00,195.15,195.22,194.37,195.14,440628.0,194.6828,194.7526,193.9047,194.6728,440628.0
2024-12-26 10:00:00,195.16,195.58,195.0,195.27,221997.0,194.6928,195.1118,194.5332,194.8025,221997.0
2024-12-26 10:10:00,195.27,196.0,195.25,195.78,173940.0,194.8025,195.5308,194.7826,195.3113,173940.0
2024-12-26 10:20:00,195.77,196.27,195.69,196.26,348390.0,195.3013,195.8001,195.2215,195.7901,348390.0
2024-12-26 10:30:00,196.25,196.33,196.0,196.28,211927.0,195.7802,195.86,195.5308,195.8101,211927.0
2024-12-26 10:40:00,196.27,196.3,196.02,196.07,149382.0,195.8001,195.8301,195.5507,195.6006,149382.0
2024-12-26 10:50:00,196.06,196.66,196.05,196.56,302510.0,195.5906,196.1892,195.5807,196.0894,302510.0
2024-12-26 11:00:00,196.57,196.75,196.33,196.48,244951.0,196.0994,196.279,195.86,196.0096,244951.0
2024-12-26 11:10:00,196.45,196.64,196.07,196.09,151573.0,195.9797,196.1692,195.6006,195.6206,151573.0
2024-12-26 11:20:00,196.11,196.22,195.77,195.95,218844.0,195.6405,195.7502,195.3013,195.4809,218844.0
2024-12-26 11:30:00,195.97,196.14,195.94,196.01,115167.0,195.5008,195.6704,195.4709,195.5407,115167.0
2024-12-26 11:40:00,196.01,196.24,195.89,195.92,154915.0,195.5407,195.7702,195.421,195.451,154915.0
2024-12-26 11:50:00,195.92,195.99,195.64,195.99,140277.0,195.451,195.5208,195.1716,195.5208,140277.0
2024-12-26 12:00:00,195.98,196.01,195.84,195.86,74742.0,195.5108,195.5407,195.3712,195.3911,74742.0
2024-12-26 12:10:00,195.89,196.16,195.84,196.15,117004.0,195.421,195.6904,195.3712,195.6804,117004.0
2024-12-26 12:20:00,196.14,196.16,195.72,195.78,103779.0,195.6704,195.6904,195.2514,195.3113,103779.0
2024-12-26 12:30:00,195.78,196.1,195.78,195.95,107311.0,195.3113,195.6305,195.3113,195.4809,107311.0
2024-12-26 12:40:00,195.96,196.06,195.35,195.56,113611.0,195.4909,195.5906,194.8823,195.0918,113611.0
2024-12-26 12:50:00,195.56,195.87,195.45,195.76,76074.0,195.0918,195.4011,194.9821,195.2913,76074.0
2024-12-26 13:00:00,195.78,196.14,195.74,196.12,88457.0,195.3113,195.6704,195.2714,195.6505,88457.0
2024-12-26 13:10:00,196.12,196.22,195.94,196.15,76902.0,195.6505,195.7502,195.4709,195.6804,76902.0
2024-12-26 13:20:00,196.14,196.26,196.03,196.1,77618.0,195.6704,195.7901,195.5607,195.6305,77618.0
2024-12-26 13:30:00,196.09,196.23,195.95,196.06,68066.0,195.6206,195.7602,195.4809,195.5906,68066.0
2024-12-26 13:40:00,196.06,196.17,195.79,196.02,88727.0,195.5906,195.7004,195.3213,195.5507,88727.0
2024-12-26 13:50:00,196.03,196.13,195.82,195.96,97061.0,195.5607,195.6605,195.3512,195.4909,97061.0
2024-12-26 14:00:00,195.95,196.01,195.75,195.86,63111.0,195.4809,195.5407,195.2814,195.3911,63111.0
2024-12-26 14:10:00,195.88,196.03,195.75,195.78,46189.0,195.4111,195.5607,195.2814,195.3113,46189.0
2024-12-26 14:20:00,195.79,195.99,195.77,195.91,51701.0,195.3213,195.5208,195.3013,195.441,51701.0
2024-12-26 14:30:00,195.91,196.07,195.86,196.05,89416.0,195.441,195.6006,195.3911,195.5807,89416.0
2024-12-26 14:40:00,196.06,196.37,196.02,196.27,91068.0,195.5906,195.8999,195.5507,195.8001,91068.0
2024-12-26 14:50:00,196.27,196.4,196.22,196.31,89408.0,195.8001,195.9298,195.7502,195.84,89408.0
2024-12-26 15:00:00,196.31,196.53,196.27,196.42,130448.0,195.84,196.0595,195.8001,195.9498,130448.0
2024-12-26 15:10:00,196.41,196.44,196.24,196.36,99101.0,195.9398,195.9697,195.7702,195.8899,99101.0
2024-12-26 15:20:00,196.35,196.44,196.3,196.33,119455.0,195.8799,195.9697,195.8301,195.86,119455.0
2024-12-26 15:30:00,196.32,196.39,196.17,196.2,137603.0,195.85,195.9198,195.7004,195.7303,137603.0
2024-12-26 15:40:00,196.2,196.34,196.08,196.18,181353.0,195.7303,195.87,195.6106,195.7103,181353.0
2024-12-26 15:50:00,196.21,196.22,195.5,195.62,643654.0,195.7403,195.7502,195.032,195.1517,643654.0
2024-12-27 09:30:00,194.93,195.32,193.0,193.12,1057149.0,194.4633,194.8524,192.538,192.6577,1057149.0
2024-12-27 09:40:00,193.1,193.49,192.4,193.45,479436.0,192.6377,193.0268,191.9394,192.9869,479436.0
2024-12-27 09:50:00,193.43,193.75,192.72,193.08,398277.0,192.9669,193.2862,192.2586,192.6178,398277.0
2024-12-27 10:00:00,193.11,193.19,191.44,191.91,548923.0,192.6477,192.7275,190.9817,191.4506,548923.0
2024-12-27 10:10:00,191.89,191.91,190.71,190.89,561531.0,191.4306,191.4506,190.2534,190.433,561531.0
2024-12-27 10:20:00,190.86,191.62,190.68,191.36,294850.0,190.4031,191.1613,190.2235,190.9019,294850.0
2024-12-27 10:30:00,191.37,191.58,190.86,191.51,249438.0,190.9119,191.1214,190.4031,191.0515,249438.0
2024-12-27 10:40:00,191.49,192.0,191.27,191.8,259520.0,191.0316,191.5403,190.8121,191.3408,259520.0
2024-12-27 10:50:00,191.78,191.96,191.61,191.72,182990.0,191.3209,191.5004,191.1513,191.261,182990.0
2024-12-27 11:00:00,191.73,191.84,191.34,191.43,147227.0,191.271,191.3807,190.8819,190.9717,147227.0
2024-12-27 11:10:00,191.46,191.59,191.1,191.43,166507.0,191.0016,191.1313,190.6425,190.9717,166507.0
2024-12-27 11:20:00,191.45,192.2,191.37,192.17,144343.0,190.9917,191.7399,190.9119,191.7099,144343.0
2024-12-27 11:30:00,192.15,192.15,191.79,191.92,184797.0,191.69,191.69,191.3308,191.4605,184797.0
2024-12-27 11:40:00,191.93,191.94,191.35,191.4,116727.0,191.4705,191.4805,190.8919,190.9418,116727.0
2024-12-27 11:50:00,191.41,191.44,190.88,191.08,166968.0,190.9518,190.9817,190.423,190.6225,166968.0
2024-12-27 12:00:00,191.06,191.23,190.65,190.83,188402.0,190.6026,190.7722,190.1936,190.3731,188402.0
2024-12-27 12:10:00,190.8,190.98,190.66,190.8,101122.0,190.3432,190.5228,190.2036,190.3432,101122.0
2024-12-27 12:20:00,190.83,191.11,190.67,191.02,170322.0,190.3731,190.6525,190.2135,190.5627,170322.0
2024-12-27 12:30:00,191.01,191.35,190.77,190.82,153994.0,190.5527,190.8919,190.3133,190.3632,153994.0
2024-12-27 12:40:00,190.83,191.1,190.8,190.93,123542.0,190.3731,190.6425,190.3432,190.4729,123542.0
2024-12-27 12:50:00,190.93,191.21,190.92,191.13,95489.0,190.4729,190.7522,190.4629,190.6724,95489.0
2024-12-27 13:00:00,191.1,191.51,191.06,191.3,142614.0,190.6425,191.0515,190.6026,190.842,142614.0
2024-12-27 13:10:00,191.28,191.59,191.28,191.52,92925.0,190.8221,191.1313,190.8221,191.0615,92925.0
2024-12-27 13:20:00,191.54,192.0,191.52,191.95,146876.0,191.0814,191.5403,191.0615,191.4905,146876.0
2024-12-27 13:30:00,191.91,192.2,191.85,192.12,136228.0,191.4506,191.7399,191.3907,191.6601,136228.0
2024-12-27 13:40:00,192.14,192.52,192.14,192.34,125810.0,191.68,192.0591,191.68,191.8795,125810.0
2024-12-27 13:50:00,192.36,192.82,192.36,192.7,154297.0,191.8995,192.3584,191.8995,192.2387,154297.0
2024-12-27 14:00:00,192.69,192.8,192.5,192.6,164749.0,192.2287,192.3384,192.0391,192.1389,164749.0
2024-12-27 14:10:00,192.59,192.83,192.55,192.79,106035.0,192.1289,192.3684,192.089,192.3285,106035.0
2024-12-27 14:20:00,192.81,192.81,192.39,192.52,88282.0,192.3484,192.3484,191.9294,192.0591,88282.0
2024-12-27 14:30:00,192.55,192.84,192.47,192.72,107965.0,192.089,192.3783,192.0092,192.2586,107965.0
2024-12-27 14:40:00,192.75,193.07,192.74,192.95,208016.0,192.2886,192.6078,192.2786,192.4881,208016.0
2024-12-27 14:50:00,192.93,193.26,192.88,193.04,289375.0,192.4681,192.7973,192.4182,192.5779,289375.0
2024-12-27 15:00:00,193.03,193.03,192.51,192.75,112632.0,192.5679,192.5679,192.0491,192.2886,112632.0
2024-12-27 15:10:00,192.75,192.77,192.31,192.45,153052.0,192.2886,192.3085,191.8496,191.9893,153052.0
2024-12-27 15:20:00,192.45,192.62,192.29,192.55,196853.0,191.9893,192.1589,191.8297,192.089,196853.0
2024-12-27 15:30:00,192.53,192.55,192.28,192.29,172021.0,192.0691,192.089,191.8197,191.8297,172021.0
2024-12-27 15:40:00,192.3,192.51,192.05,192.48,248596.0,191.8396,192.0491,191.5902,192.0192,248596.0
2024-12-27 15:50:00,192.49,193.29,192.24,192.76,1430987.0,192.0292,192.8273,191.7798,192.2985,1430987.0
2024-12-30 09:30:00,189.8,190.69,189.12,190.33,1006001.0,189.3456,190.2335,188.6672,189.8743,1006001.0
2024-12-30 09:40:00,190.34,190.52,189.58,190.06,338450.0,189.8843,190.0639,189.1261,189.605,338450.0
2024-12-30 09:50:00,190.07,190.8,189.91,190.07,372506.0,189.615,190.3432,189.4554,189.615,372506.0
2024-12-30 10:00:00,190.03,190.76,189.74,190.48,329569.0,189.5751,190.3033,189.2858,190.024,329569.0
2024-12-30 10:10:00,190.48,191.14,190.32,190.36,331775.0,190.024,190.6824,189.8644,189.9043,331775.0
2024-12-30 10:20:00,190.38,190.66,190.07,190.33,183387.0,189.9242,190.2036,189.615,189.8743,183387.0
2024-12-30 10:30:00,190.32,190.96,190.17,190.9,172556.0,189.8644,190.5028,189.7147,190.443,172556.0
2024-12-30 10:40:00,190.89,191.63,190.66,190.87,235782.0,190.433,191.1712,190.2036,190.4131,235782.0
2024-12-30 10:50:00,190.87,191.04,190.65,191.02,126988.0,190.4131,190.5826,190.1936,190.5627,126988.0
2024-12-30 11:00:00,191.01,191.07,190.69,190.89,123217.0,190.5527,190.6126,190.2335,190.433,123217.0
2024-12-30 11:10:00,190.89,191.22,190.7,191.08,140367.0,190.433,190.7622,190.2435,190.6225,140367.0
2024-12-30 11:20:00,191.07,191.22,190.72,190.95,157163.0,190.6126,190.7622,190.2634,190.4929,157163.0
2024-12-30 11:30:00,190.92,191.44,190.91,191.44,157633.0,190.4629,190.9817,190.453,190.9817,157633.0
2024-12-30 11:40:00,191.43,191.81,191.27,191.32,139455.0,190.9717,191.3508,190.8121,190.862,139455.0
2024-12-30 11:50:00,191.33,191.74,191.32,191.54,99427.0,190.872,191.281,190.862,191.0814,99427.0
2024-12-30 12:00:00,191.51,191.79,191.39,191.77,158207.0,191.0515,191.3308,190.9318,191.3109,158207.0
2024-12-30 12:10:00,191.77,191.93,191.56,191.7,138171.0,191.3109,191.4705,191.1014,191.2411,138171.0
2024-12-30 12:20:00,191.67,192.06,191.65,192.01,141894.0,191.2111,191.6002,191.1912,191.5503,141894.0
2024-12-30 12:30:00,192.01,192.22,191.95,192.12,89710.0,191.5503,191.7598,191.4905,191.6601,89710.0
2024-12-30 12:40:00,192.18,192.43,191.94,192.32,92901.0,191.7199,191.9693,191.4805,191.8596,92901.0
2024-12-30 12:50:00,192.32,192.53,191.74,192.43,108765.0,191.8596,192.0691,191.281,191.9693,108765.0
2024-12-30 13:00:00,192.43,192.43,191.97,192.01,101525.0,191.9693,191.9693,191.5104,191.5503,101525.0
2024-12-30 13:10:00,192.05,192.39,192.0,192.17,93074.0,191.5902,191.9294,191.5403,191.7099,93074.0
2024-12-30 13:20:00,192.16,192.28,191.74,192.04,103103.0,191.7,191.8197,191.281,191.5803,103103.0
2024-12-30 13:30:00,192.0,192.4,191.97,192.25,97354.0,191.5403,191.9394,191.5104,191.7897,97354.0
2024-12-30 13:40:00,192.25,192.55,192.2,192.42,96255.0,191.7897,192.089,191.7399,191.9593,96255.0
2024-12-30 13:50:00,192.42,192.51,192.26,192.28,76759.0,191.9593,192.0491,191.7997,191.8197,76759.0
2024-12-30 14:00:00,192.31,192.37,191.99,192.2,71287.0,191.8496,191.9095,191.5304,191.7399,71287.0
2024-12-30 14:10:00,192.22,192.23,191.84,191.91,111517.0,191.7598,191.7698,191.3807,191.4506,111517.0
2024-12-30 14:20:00,191.91,192.09,191.66,192.02,119279.0,191.4506,191.6301,191.2012,191.5603,119279.0
2024-12-30 14:30:00,192.03,192.33,191.98,192.11,106616.0,191.5703,191.8696,191.5204,191.6501,106616.0
2024-12-30 14:40:00,192.12,192.3,192.04,192.18,89524.0,191.6601,191.8396,191.5803,191.7199,89524.0
2024-12-30 14:50:00,192.18,192.43,192.09,192.32,111858.0,191.7199,191.9693,191.6301,191.8596,111858.0
2024-12-30 15:00:00,192.3,192.36,192.05,192.18,92301.0,191.8396,191.8995,191.5902,191.7199,92301.0
2024-12-30 15:10:00,192.19,192.41,192.07,192.29,122745.0,191.7299,191.9494,191.6102,191.8297,122745.0
2024-12-30 15:20:00,192.29,192.33,191.81,191.82,124855.0,191.8297,191.8696,191.3508,191.3608,124855.0
2024-12-30 15:30:00,191.83,192.1,191.79,191.99,145715.0,191.3708,191.6401,191.3308,191.5304,145715.0
2024-12-30 15:40:00,191.97,192.27,191.87,192.13,233891.0,191.5104,191.8097,191.4107,191.67,233891.0
2024-12-30 15:50:00,192.1,192.2,191.19,191.22,941109.0,191.6401,191.7399,190.7323,190.7622,941109.0
2024-12-31 09:30:00,191.08,191.93,190.76,190.8,577276.0,190.6225,191.4705,190.3033,190.3432,577276.0
2024-12-31 09:40:00,190.81,191.29,190.64,191.14,236858.0,190.3532,190.832,190.1836,190.6824,236858.0
2024-12-31 09:50:00,191.12,191.95,190.91,191.75,269105.0,190.6625,191.4905,190.453,191.2909,269105.0
2024-12-31 10:00:00,191.73,191.96,190.97,191.02,275156.0,191.271,191.5004,190.5128,190.5627,275156.0
2024-12-31 10:10:00,191.01,191.63,190.82,191.63,172791.0,190.5527,191.1712,190.3632,191.1712,172791.0
2024-12-31 10:20:00,191.59,191.79,191.07,191.32,184408.0,191.1313,191.3308,190.6126,190.862,184408.0
2024-12-31 10:30:00,191.31,191.56,190.91,191.33,159861.0,190.852,191.1014,190.453,190.872,159861.0
2024-12-31 10:40:00,191.34,191.54,191.09,191.18,87322.0,190.8819,191.0814,190.6325,190.7223,87322.0
2024-12-31 10:50:00,191.14,191.54,191.14,191.4,53502.0,190.6824,191.0814,190.6824,190.9418,53502.0
2024-12-31 11:00:00,191.41,191.41,190.72,191.04,135325.0,190.9518,190.9518,190.2634,190.5826,135325.0
2024-12-31 11:10:00,191.07,191.16,190.62,190.63,119084.0,190.6126,190.7024,190.1637,190.1736,119084.0
2024-12-31 11:20:00,190.65,190.92,190.53,190.63,118557.0,190.1936,190.4629,190.0739,190.1736,118557.0
2024-12-31 11:30:00,190.61,190.73,190.51,190.61,97041.0,190.1537,190.2734,190.0539,190.1537,97041.0
2024-12-31 11:40:00,190.63,191.03,190.51,190.99,93677.0,190.1736,190.5727,190.0539,190.5328,93677.0
2024-12-31 11:50:00,190.97,191.14,190.64,190.76,108606.0,190.5128,190.6824,190.1836,190.3033,108606.0
2024-12-31 12:00:00,190.75,190.76,190.37,190.72,111809.0,190.2933,190.3033,189.9142,190.2634,111809.0
2024-12-31 12:10:00,190.73,190.88,190.43,190.82,98637.0,190.2734,190.423,189.9741,190.3632,98637.0
2024-12-31 12:20:00,190.84,190.89,190.26,190.34,91418.0,190.3831,190.433,189.8045,189.8843,91418.0
2024-12-31 12:30:00,190.33,190.44,189.85,189.95,227115.0,189.8743,189.9841,189.3955,189.4953,227115.0
2024-12-31 12:40:00,189.95,190.05,189.76,189.8,252757.0,189.4953,189.595,189.3057,189.3456,252757.0
2024-12-31 12:50:00,189.81,190.56,189.71,190.5,211227.0,189.3556,190.1038,189.2558,190.0439,211227.0
2024-12-31 13:00:00,190.48,190.58,190.21,190.29,130124.0,190.024,190.1237,189.7546,189.8344,130124.0
2024-12-31 13:10:00,190.3,190.34,189.7,189.76,152295.0,189.8444,189.8843,189.2459,189.3057,152295.0
2024-12-31 13:20:00,189.74,189.9,189.53,189.58,134475.0,189.2858,189.4454,189.0763,189.1261,134475.0
2024-12-31 13:30:00,189.58,189.83,189.46,189.62,121173.0,189.1261,189.3755,189.0064,189.166,121173.0
2024-12-31 13:40:00,189.65,189.81,189.59,189.71,119371.0,189.196,189.3556,189.1361,189.2558,119371.0
2024-12-31 13:50:00,189.7,189.91,189.56,189.58,144877.0,189.2459,189.4554,189.1062,189.1261,144877.0
2024-12-31 14:00:00,189.59,190.16,189.49,190.14,169782.0,189.1361,189.7048,189.0364,189.6848,169782.0
2024-12-31 14:10:00,190.12,190.35,189.95,189.98,159068.0,189.6648,189.8943,189.4953,189.5252,159068.0
2024-12-31 14:20:00,189.99,190.02,189.65,189.65,232994.0,189.5352,189.5651,189.196,189.196,232994.0
2024-12-31 14:30:00,189.68,189.95,189.6,189.87,156206.0,189.2259,189.4953,189.1461,189.4154,156206.0
2024-12-31 14:40:00,189.88,189.88,189.5,189.69,154192.0,189.4254,189.4254,189.0463,189.2359,154192.0
2024-12-31 14:50:00,189.68,190.05,189.68,190.02,159228.0,189.2259,189.595,189.2259,189.5651,159228.0
2024-12-31 15:00:00,190.0,190.12,189.79,189.94,141338.0,189.5451,189.6648,189.3356,189.4853,141338.0
2024-12-31 15:10:00,189.92,189.93,189.43,189.84,183149.0,189.4653,189.4753,188.9765,189.3855,183149.0
2024-12-31 15:20:00,189.85,190.36,189.81,190.35,170200.0,189.3955,189.9043,189.3556,189.8943,170200.0
2024-12-31 15:30:00,190.35,190.47,190.0,190.11,190759.0,189.8943,190.014,189.5451,189.6549,190759.0
2024-12-31 15:40:00,190.12,190.43,189.94,190.36,244255.0,189.6648,189.9741,189.4853,189.9043,244255.0
2024-12-31 15:50:00,190.38,190.38,188.51,189.33,2741544.0,189.9242,189.9242,188.0587,188.8767,2741544.0
2025-01-02 09:30:00,190.65,191.24,188.48,188.77,1574523.0,190.1936,190.7822,188.0288,188.3181,1574523.0
2025-01-02 09:40:00,188.8,190.15,188.68,190.08,443499.0,188.348,189.6948,188.2283,189.6249,443499.0
2025-01-02 09:50:00,190.08,191.27,189.97,191.1,548514.0,189.6249,190.8121,189.5152,190.6425,548514.0
2025-01-02 10:00:00,191.12,192.0,191.05,191.63,499175.0,190.6625,191.5403,190.5926,191.1712,499175.0
2025-01-02 10:10:00,191.65,191.77,191.11,191.15,392213.0,191.1912,191.3109,190.6525,190.6924,392213.0
2025-01-02 10:20:00,191.18,191.26,190.0,190.4,363847.0,190.7223,190.8021,189.5451,189.9442,363847.0
2025-01-02 10:30:00,190.4,190.48,189.77,189.98,396548.0,189.9442,190.024,189.3157,189.5252,396548.0
2025-01-02 10:40:00,189.98,190.35,189.45,190.3,254823.0,189.5252,189.8943,188.9965,189.8444,254823.0
2025-01-02 10:50:00,190.27,190.54,189.78,190.19,304096.0,189.8145,190.0838,189.3257,189.7347,304096.0
2025-01-02 11:00:00,190.19,190.29,189.42,189.82,221720.0,189.7347,189.8344,188.9665,189.3656,221720.0
2025-01-02 11:10:00,189.84,190.37,189.53,190.31,195196.0,189.3855,189.9142,189.0763,189.8544,195196.0
2025-01-02 11:20:00,190.31,190.5,189.78,190.23,202996.0,189.8544,190.0439,189.3257,189.7746,202996.0
2025-01-02 11:30:00,190.21,190.58,190.14,190.46,175192.0,189.7546,190.1237,189.6848,190.004,175192.0
2025-01-02 11:40:00,190.45,190.75,190.22,190.72,190196.0,189.9941,190.2933,189.7646,190.2634,190196.0
2025-01-02 11:50:00,190.71,190.82,190.12,190.27,171562.0,190.2534,190.3632,189.6648,189.8145,171562.0
2025-01-02 12:00:00,190.26,190.5,190.06,190.28,140502.0,189.8045,190.0439,189.605,189.8245,140502.0
2025-01-02 12:10:00,190.27,190.65,189.97,190.11,159835.0,189.8145,190.1936,189.5152,189.6549,159835.0
2025-01-02 12:20:00,190.12,190.12,188.27,188.36,542174.0,189.6648,189.6648,187.8193,187.9091,542174.0
2025-01-02 12:30:00,188.35,188.42,187.71,187.72,371322.0,187.8991,187.9689,187.2606,187.2706,371322.0
2025-01-02 12:40:00,187.73,188.12,187.5,187.79,275970.0,187.2806,187.6696,187.0511,187.3404,275970.0
2025-01-02 12:50:00,187.78,188.61,187.66,188.52,176718.0,187.3304,188.1585,187.2107,188.0687,176718.0
2025-01-02 13:00:00,188.55,188.87,188.1,188.81,291138.0,188.0986,188.4178,187.6497,188.358,291138.0
2025-01-02 13:10:00,188.83,188.83,188.17,188.5,179619.0,188.3779,188.3779,187.7195,188.0487,179619.0
2025-01-02 13:20:00,188.5,188.78,188.35,188.71,104018.0,188.0487,188.3281,187.8991,188.2582,104018.0
2025-01-02 13:30:00,188.69,188.69,187.99,188.33,159213.0,188.2383,188.2383,187.5399,187.8791,159213.0
2025-01-02 13:40:00,188.31,188.75,188.07,188.33,179098.0,187.8592,188.2981,187.6198,187.8791,179098.0
2025-01-02 13:50:00,188.34,188.81,188.12,188.71,168180.0,187.8891,188.358,187.6696,188.2582,168180.0
2025-01-02 14:00:00,188.69,189.3,188.54,188.84,208353.0,188.2383,188.8468,188.0886,188.3879,208353.0
2025-01-02 14:10:00,188.89,189.0,188.66,188.86,119630.0,188.4378,188.5475,188.2083,188.4079,119630.0
2025-01-02 14:20:00,188.91,189.28,188.81,189.06,115828.0,188.4577,188.8269,188.358,188.6074,115828.0
2025-01-02 14:30:00,189.0,189.13,188.72,188.85,164057.0,188.5475,188.6772,188.2682,188.3979,164057.0
2025-01-02 14:40:00,188.82,189.18,188.61,189.03,195305.0,188.368,188.7271,188.1585,188.5775,195305.0
2025-01-02 14:50:00,189.03,189.22,188.47,188.52,188298.0,188.5775,188.767,188.0188,188.0687,188298.0
2025-01-02 15:00:00,188.52,189.17,188.51,189.03,150495.0,188.0687,188.7171,188.0587,188.5775,150495.0
2025-01-02 15:10:00,189.02,189.35,188.98,189.05,198516.0,188.5675,188.8967,188.5276,188.5974,198516.0
2025-01-02 15:20:00,189.07,189.22,188.92,189.03,204297.0,188.6174,188.767,188.4677,188.5775,204297.0
2025-01-02 15:30:00,189.04,189.55,188.94,189.14,268647.0,188.5874,189.0962,188.4877,188.6872,268647.0
2025-01-02 15:40:00,189.15,189.37,188.98,189.22,211043.0,188.6972,188.9166,188.5276,188.767,211043.0
2025-01-02 15:50:00,189.23,189.5,188.96,189.39,837312.0,188.777,189.0463,188.5076,188.9366,837312.0
2025-01-03 09:30:00,191.37,193.01,191.11,193.0,1377836.0,190.9119,192.5479,190.6525,192.538,1377836.0
2025-01-03 09:40:00,192.99,193.21,191.52,191.74,631677.0,192.528,192.7474,191.0615,191.281,631677.0
2025-01-03 09:50:00,191.73,192.05,191.09,191.49,361278.0,191.271,191.5902,190.6325,191.0316,361278.0
2025-01-03 10:00:00,191.49,191.95,190.66,191.36,397702.0,191.0316,191.4905,190.2036,190.9019,397702.0
2025-01-03 10:10:00,191.38,191.5,190.43,190.62,314501.0,190.9218,191.0415,189.9741,190.1637,314501.0
2025-01-03 10:20:00,190.69,191.0,189.97,190.71,324645.0,190.2335,190.5427,189.5152,190.2534,324645.0
2025-01-03 10:30:00,190.72,191.3,190.39,190.81,256629.0,190.2634,190.842,189.9342,190.3532,256629.0
2025-01-03 10:40:00,190.86,191.28,190.82,191.03,233185.0,190.4031,190.8221,190.3632,190.5727,233185.0
2025-01-03 10:50:00,191.0,191.03,190.61,190.77,184621.0,190.5427,190.5727,190.1537,190.3133,184621.0
2025-01-03 11:00:00,190.76,191.17,190.41,190.45,277736.0,190.3033,190.7123,189.9542,189.9941,277736.0
2025-01-03 11:10:00,190.45,190.71,190.33,190.65,180237.0,189.9941,190.2534,189.8743,190.1936,180237.0
2025-01-03 11:20:00,190.66,191.08,190.51,191.03,199312.0,190.2036,190.6225,190.0539,190.5727,199312.0
2025-01-03 11:30:00,191.02,191.8,190.95,191.75,281930.0,190.5627,191.3408,190.4929,191.2909,281930.0
2025-01-03 11:40:00,191.77,192.1,191.71,192.07,232381.0,191.3109,191.6401,191.251,191.6102,232381.0
2025-01-03 11:50:00,192.07,192.42,192.01,192.02,323780.0,191.6102,191.9593,191.5503,191.5603,323780.0
2025-01-03 12:00:00,192.03,192.44,192.03,192.18,161070.0,191.5703,191.9793,191.5703,191.7199,161070.0
2025-01-03 12:10:00,192.17,192.26,191.83,191.84,162303.0,191.7099,191.7997,191.3708,191.3807,162303.0
2025-01-03 12:20:00,191.84,192.17,191.81,191.9,145011.0,191.3807,191.7099,191.3508,191.4406,145011.0
2025-01-03 12:30:00,191.92,191.99,191.67,191.88,108533.0,191.4605,191.5304,191.2111,191.4206,108533.0
2025-01-03 12:40:00,191.89,191.99,191.65,191.78,90082.0,191.4306,191.5304,191.1912,191.3209,90082.0
2025-01-03 12:50:00,191.78,192.05,191.76,191.93,152298.0,191.3209,191.5902,191.3009,191.4705,152298.0
2025-01-03 13:00:00,191.95,192.0,191.76,191.91,97573.0,191.4905,191.5403,191.3009,191.4506,97573.0
2025-01-03 13:10:00,191.9,192.24,191.8,192.21,120433.0,191.4406,191.7798,191.3408,191.7498,120433.0
2025-01-03 13:20:00,192.22,192.34,192.14,192.33,174142.0,191.7598,191.8795,191.68,191.8696,174142.0
2025-01-03 13:30:00,192.31,192.38,192.02,192.29,150663.0,191.8496,191.9194,191.5603,191.8297,150663.0
2025-01-03 13:40:00,192.33,192.35,192.09,192.12,120043.0,191.8696,191.8895,191.6301,191.6601,120043.0
2025-01-03 13:50:00,192.14,192.36,191.85,191.91,158139.0,191.68,191.8995,191.3907,191.4506,158139.0
2025-01-03 14:00:00,191.9,192.28,191.83,192.28,180376.0,191.4406,191.8197,191.3708,191.8197,180376.0
2025-01-03 14:10:00,192.27,192.35,192.19,192.33,158699.0,191.8097,191.8895,191.7299,191.8696,158699.0
2025-01-03 14:20:00,192.32,192.34,192.12,192.33,115865.0,191.8596,191.8795,191.6601,191.8696,115865.0
2025-01-03 14:30:00,192.33,192.64,192.2,192.63,161732.0,191.8696,192.1788,191.7399,192.1688,161732.0
2025-01-03 14:40:00,192.63,192.7,192.45,192.46,157364.0,192.1688,192.2387,191.9893,191.9992,157364.0
2025-01-03 14:50:00,192.47,192.51,192.28,192.29,134611.0,192.0092,192.0491,191.8197,191.8297,134611.0
2025-01-03 15:00:00,192.28,192.29,192.01,192.19,140410.0,191.8197,191.8297,191.5503,191.7299,140410.0
2025-01-03 15:10:00,192.19,192.25,191.96,192.04,162096.0,191.7299,191.7897,191.5004,191.5803,162096.0
2025-01-03 15:20:00,192.03,192.12,191.91,192.09,175297.0,191.5703,191.6601,191.4506,191.6301,175297.0
2025-01-03 15:30:00,192.08,192.09,191.76,191.91,253903.0,191.6202,191.6301,191.3009,191.4506,253903.0
2025-01-03 15:40:00,191.91,191.91,191.52,191.64,230808.0,191.4506,191.4506,191.0615,191.1812,230808.0
2025-01-03 15:50:00,191.65,191.99,191.38,191.78,906953.0,191.1912,191.5304,190.9218,191.3209,906953.0
2025-01-06 09:30:00,193.98,197.71,193.85,196.94,2227726.0,193.5156,197.2367,193.3859,196.4685,2227726.0
2025-01-06 09:40:00,196.97,198.23,196.44,196.45,1219488.0,196.4984,197.7554,195.9697,195.9797,1219488.0
2025-01-06 09:50:00,196.45,196.6,195.33,195.63,831018.0,195.9797,196.1293,194.8624,195.1617,831018.0
2025-01-06 10:00:00,195.63,196.0,195.22,195.95,628707.0,195.1617,195.5308,194.7526,195.4809,628707.0
2025-01-06 10:10:00,195.93,196.82,195.15,196.81,502125.0,195.4609,196.3488,194.6828,196.3388,502125.0
2025-01-06 10:20:00,196.83,197.29,196.48,197.21,442914.0,196.3588,196.8177,196.0096,196.7379,442914.0
2025-01-06 10:30:00,197.21,197.28,196.73,197.07,261378.0,196.7379,196.8077,196.259,196.5982,261378.0
2025-01-06 10:40:00,197.09,197.32,196.71,197.17,221025.0,196.6182,196.8476,196.2391,196.698,221025.0
2025-01-06 10:50:00,197.15,197.49,197.05,197.32,245726.0,196.678,197.0172,196.5783,196.8476,245726.0
2025-01-06 11:00:00,197.34,197.86,197.24,197.8,350857.0,196.8676,197.3863,196.7678,197.3265,350857.0
2025-01-06 11:10:00,197.81,197.86,197.49,197.78,361053.0,197.3364,197.3863,197.0172,197.3065,361053.0
2025-01-06 11:20:00,197.78,198.1,197.43,198.01,420994.0,197.3065,197.6257,196.9573,197.536,420994.0
2025-01-06 11:30:00,198.01,198.03,197.58,197.88,220901.0,197.536,197.5559,197.107,197.4063,220901.0
2025-01-06 11:40:00,197.88,197.99,197.27,197.48,279208.0,197.4063,197.516,196.7977,197.0072,279208.0
2025-01-06 11:50:00,197.46,197.76,197.37,197.72,176923.0,196.9873,197.2866,196.8975,197.2467,176923.0
2025-01-06 12:00:00,197.72,197.83,197.49,197.69,167824.0,197.2467,197.3564,197.0172,197.2167,167824.0
2025-01-06 12:10:00,197.67,197.77,197.51,197.6,235646.0,197.1968,197.2965,197.0372,197.1269,235646.0
2025-01-06 12:20:00,197.61,197.79,197.53,197.78,206185.0,197.1369,197.3165,197.0571,197.3065,206185.0
2025-01-06 12:30:00,197.77,197.87,197.43,197.43,250495.0,197.2965,197.3963,196.9573,196.9573,250495.0
2025-01-06 12:40:00,197.45,197.58,197.21,197.35,215294.0,196.9773,197.107,196.7379,196.8775,215294.0
2025-01-06 12:50:00,197.36,197.54,197.2,197.46,235284.0,196.8875,197.0671,196.7279,196.9873,235284.0
2025-01-06 13:00:00,197.46,197.7,197.26,197.58,351449.0,196.9873,197.2267,196.7878,197.107,351449.0
2025-01-06 13:10:00,197.58,197.64,197.39,197.55,182850.0,197.107,197.1668,196.9174,197.0771,182850.0
2025-01-06 13:20:00,197.55,197.76,197.52,197.7,223356.0,197.0771,197.2866,197.0471,197.2267,223356.0
2025-01-06 13:30:00,197.69,197.78,197.07,197.29,225560.0,197.2167,197.3065,196.5982,196.8177,225560.0
2025-01-06 13:40:00,197.27,197.38,196.93,196.95,255275.0,196.7977,196.9075,196.4585,196.4785,255275.0
2025-01-06 13:50:00,196.96,197.2,196.62,196.63,253810.0,196.4885,196.7279,196.1493,196.1593,253810.0
2025-01-06 14:00:00,196.68,196.7,196.26,196.41,271836.0,196.2091,196.2291,195.7901,195.9398,271836.0
2025-01-06 14:10:00,196.41,196.42,196.16,196.25,185450.0,195.9398,195.9498,195.6904,195.7802,185450.0
2025-01-06 14:20:00,196.23,196.39,196.11,196.34,158667.0,195.7602,195.9198,195.6405,195.87,158667.0
2025-01-06 14:30:00,196.33,196.36,195.79,195.84,191380.0,195.86,195.8899,195.3213,195.3712,191380.0
2025-01-06 14:40:00,195.83,196.17,195.74,196.09,255256.0,195.3612,195.7004,195.2714,195.6206,255256.0
2025-01-06 14:50:00,196.09,196.12,195.41,195.5,226917.0,195.6206,195.6505,194.9422,195.032,226917.0
2025-01-06 15:00:00,195.49,195.98,195.35,195.87,143044.0,195.022,195.5108,194.8823,195.4011,143044.0
2025-01-06 15:10:00,195.88,196.12,195.83,196.12,196005.0,195.4111,195.6505,195.3612,195.6505,196005.0
2025-01-06 15:20:00,196.11,196.43,196.04,196.21,226931.0,195.6405,195.9597,195.5707,195.7403,226931.0
2025-01-06 15:30:00,196.23,196.36,195.9,195.98,219560.0,195.7602,195.8899,195.431,195.5108,219560.0
2025-01-06 15:40:00,195.96,196.38,195.87,196.17,244429.0,195.4909,195.9099,195.4011,195.7004,244429.0
2025-01-06 15:50:00,196.15,196.98,196.02,196.91,1503734.0,195.6804,196.5084,195.5507,196.4386,1503734.0
2025-01-07 09:30:00,197.07,198.58,197.05,197.48,1205479.0,196.5982,198.1046,196.5783,197.0072,1205479.0
2025-01-07 09:40:00,197.5,199.86,197.3,199.43,948997.0,197.0272,199.3815,196.8277,198.9526,948997.0
2025-01-07 09:50:00,199.43,201.0,199.38,200.55,1413516.0,198.9526,200.5188,198.9027,200.0699,1413516.0
2025-01-07 10:00:00,200.56,200.56,198.36,198.83,1059149.0,200.0799,200.0799,197.8851,198.354,1059149.0
2025-01-07 10:10:00,198.81,198.91,197.83,197.87,597106.0,198.334,198.4338,197.3564,197.3963,597106.0
2025-01-07 10:20:00,197.85,199.17,197.66,198.4,580005.0,197.3763,198.6932,197.1868,197.925,580005.0
2025-01-07 10:30:00,198.38,198.52,196.36,196.37,756877.0,197.9051,198.0447,195.8899,195.8999,756877.0
2025-01-07 10:40:00,196.39,197.49,196.31,197.37,562345.0,195.9198,197.0172,195.84,196.8975,562345.0
2025-01-07 10:50:00,197.36,198.28,197.29,198.24,372832.0,196.8875,197.8053,196.8177,197.7654,372832.0
2025-01-07 11:00:00,198.27,198.38,197.48,197.86,309774.0,197.7953,197.9051,197.0072,197.3863,309774.0
2025-01-07 11:10:00,197.86,197.92,197.46,197.79,206163.0,197.3863,197.4462,196.9873,197.3165,206163.0
2025-01-07 11:20:00,197.81,198.4,197.53,198.26,278525.0,197.3364,197.925,197.0571,197.7854,278525.0
2025-01-07 11:30:00,198.25,198.25,197.2,197.58,291563.0,197.7754,197.7754,196.7279,197.107,291563.0
2025-01-07 11:40:00,197.58,197.8,196.63,196.65,236907.0,197.107,197.3265,196.1593,196.1792,236907.0
2025-01-07 11:50:00,196.65,196.65,195.89,196.04,307195.0,196.1792,196.1792,195.421,195.5707,307195.0
2025-01-07 12:00:00,196.01,196.24,195.73,196.14,243938.0,195.5407,195.7702,195.2614,195.6704,243938.0
2025-01-07 12:10:00,196.11,196.8,196.01,196.65,164064.0,195.6405,196.3289,195.5407,196.1792,164064.0
2025-01-07 12:20:00,196.62,196.65,196.19,196.34,155473.0,196.1493,196.1792,195.7203,195.87,155473.0
2025-01-07 12:30:00,196.36,196.49,195.76,195.82,206401.0,195.8899,196.0196,195.2913,195.3512,206401.0
2025-01-07 12:40:00,195.82,195.82,195.43,195.56,159066.0,195.3512,195.3512,194.9621,195.0918,159066.0
2025-01-07 12:50:00,195.57,195.82,195.29,195.78,180549.0,195.1018,195.3512,194.8225,195.3113,180549.0
2025-01-07 13:00:00,195.77,196.11,195.74,196.02,157217.0,195.3013,195.6405,195.2714,195.5507,157217.0
2025-01-07 13:10:00,196.01,196.2,195.87,196.05,134412.0,195.5407,195.7303,195.4011,195.5807,134412.0
2025-01-07 13:20:00,196.01,196.4,196.0,196.35,207200.0,195.5407,195.9298,195.5308,195.8799,207200.0
2025-01-07 13:30:00,196.35,196.39,195.96,196.08,110826.0,195.8799,195.9198,195.4909,195.6106,110826.0
2025-01-07 13:40:00,196.09,196.14,195.55,195.7,189739.0,195.6206,195.6704,195.0818,195.2315,189739.0
2025-01-07 13:50:00,195.67,196.09,195.6,196.07,121492.0,195.2016,195.6206,195.1317,195.6006,121492.0
2025-01-07 14:00:00,196.07,196.29,195.96,196.26,112676.0,195.6006,195.8201,195.4909,195.7901,112676.0
2025-01-07 14:10:00,196.26,196.55,196.25,196.39,139616.0,195.7901,196.0795,195.7802,195.9198,139616.0
2025-01-07 14:20:00,196.39,196.45,196.25,196.39,127346.0,195.9198,195.9797,195.7802,195.9198,127346.0
2025-01-07 14:30:00,196.38,196.43,195.99,196.02,238401.0,195.9099,195.9597,195.5208,195.5507,238401.0
2025-01-07 14:40:00,196.01,196.16,195.8,195.98,228337.0,195.5407,195.6904,195.3312,195.5108,228337.0
2025-01-07 14:50:00,195.98,196.11,195.9,195.96,137380.0,195.5108,195.6405,195.431,195.4909,137380.0
2025-01-07 15:00:00,195.98,196.33,195.74,195.88,246446.0,195.5108,195.86,195.2714,195.4111,246446.0
2025-01-07 15:10:00,195.88,195.88,195.33,195.43,226264.0,195.4111,195.4111,194.8624,194.9621,226264.0
2025-01-07 15:20:00,195.45,195.46,194.7,194.94,328700.0,194.9821,194.9921,194.2339,194.4733,328700.0
2025-01-07 15:30:00,194.96,195.17,194.6,195.0,330368.0,194.4933,194.7028,194.1341,194.5332,330368.0
2025-01-07 15:40:00,194.98,195.57,194.98,195.41,413194.0,194.5132,195.1018,194.5132,194.9422,413194.0
2025-01-07 15:50:00,195.41,195.77,195.01,195.47,966147.0,194.9422,195.3013,194.5431,195.002,966147.0
2025-01-08 09:30:00,192.57,194.55,192.38,193.96,1863581.0,192.109,194.0842,191.9194,193.4957,1863581.0
2025-01-08 09:40:00,194.01,194.44,193.21,194.25,937249.0,193.5455,193.9745,192.7474,193.785,937249.0
2025-01-08 09:50:00,194.24,195.43,193.76,195.32,748423.0,193.775,194.9621,193.2961,194.8524,748423.0
2025-01-08 10:00:00,195.31,196.22,195.21,196.12,679360.0,194.8424,195.7502,194.7427,195.6505,679360.0
2025-01-08 10:10:00,196.15,196.29,194.48,195.25,785184.0,195.6804,195.8201,194.0144,194.7826,785184.0
2025-01-08 10:20:00,195.25,195.33,194.45,194.69,507987.0,194.7826,194.8624,193.9845,194.2239,507987.0
2025-01-08 10:30:00,194.66,195.39,194.46,194.73,397646.0,194.194,194.9222,193.9945,194.2638,397646.0
2025-01-08 10:40:00,194.73,194.86,193.99,194.35,282035.0,194.2638,194.3935,193.5256,193.8847,282035.0
2025-01-08 10:50:00,194.36,194.66,194.15,194.45,669854.0,193.8947,194.194,193.6852,193.9845,669854.0
2025-01-08 11:00:00,194.45,194.52,193.64,193.98,373073.0,193.9845,194.0543,193.1764,193.5156,373073.0
2025-01-08 11:10:00,194.07,194.41,193.96,194.3,212785.0,193.6054,193.9446,193.4957,193.8348,212785.0
2025-01-08 11:20:00,194.3,194.65,194.29,194.53,170240.0,193.8348,194.184,193.8249,194.0643,170240.0
2025-01-08 11:30:00,194.52,194.94,194.49,194.7,316461.0,194.0543,194.4733,194.0244,194.2339,316461.0
2025-01-08 11:40:00,194.71,195.31,194.69,195.25,364169.0,194.2439,194.8424,194.2239,194.7826,364169.0
2025-01-08 11:50:00,195.27,195.47,195.13,195.34,356667.0,194.8025,195.002,194.6629,194.8724,356667.0
2025-01-08 12:00:00,195.34,195.47,195.07,195.35,304489.0,194.8724,195.002,194.603,194.8823,304489.0
2025-01-08 12:10:00,195.38,195.43,194.68,195.01,286016.0,194.9123,194.9621,194.2139,194.5431,286016.0
2025-01-08 12:20:00,195.04,195.1,194.17,194.25,217915.0,194.5731,194.6329,193.7052,193.785,217915.0
2025-01-08 12:30:00,194.27,194.38,193.92,194.04,246293.0,193.8049,193.9146,193.4558,193.5755,246293.0
2025-01-08 12:40:00,194.0,194.58,193.96,194.32,169330.0,193.5356,194.1142,193.4957,193.8548,169330.0
2025-01-08 12:50:00,194.37,194.86,194.25,194.75,142740.0,193.9047,194.3935,193.785,194.2838,142740.0
2025-01-08 13:00:00,194.74,195.23,194.69,195.16,231473.0,194.2738,194.7626,194.2239,194.6928,231473.0
2025-01-08 13:10:00,195.18,195.49,195.12,195.44,129598.0,194.7127,195.022,194.6529,194.9721,129598.0
2025-01-08 13:20:00,195.44,195.87,195.31,195.62,158901.0,194.9721,195.4011,194.8424,195.1517,158901.0
2025-01-08 13:30:00,195.61,195.61,195.28,195.4,141108.0,195.1417,195.1417,194.8125,194.9322,141108.0
2025-01-08 13:40:00,195.43,195.53,195.13,195.16,96724.0,194.9621,195.0619,194.6629,194.6928,96724.0
2025-01-08 13:50:00,195.15,195.21,194.67,194.82,134056.0,194.6828,194.7427,194.204,194.3536,134056.0
2025-01-08 14:00:00,194.83,195.33,194.49,195.33,239259.0,194.3636,194.8624,194.0244,194.8624,239259.0
2025-01-08 14:10:00,195.32,195.34,194.68,195.31,201987.0,194.8524,194.8724,194.2139,194.8424,201987.0
2025-01-08 14:20:00,195.31,195.68,195.14,195.5,197690.0,194.8424,195.2115,194.6728,195.032,197690.0
2025-01-08 14:30:00,195.49,195.49,194.72,194.72,170209.0,195.022,195.022,194.2538,194.2538,170209.0
2025-01-08 14:40:00,194.75,194.75,194.39,194.6,161863.0,194.2838,194.2838,193.9246,194.1341,161863.0
2025-01-08 14:50:00,194.62,194.77,194.35,194.49,158234.0,194.1541,194.3037,193.8847,194.0244,158234.0
2025-01-08 15:00:00,194.5,194.59,194.24,194.29,202645.0,194.0344,194.1241,193.775,193.8249,202645.0
2025-01-08 15:10:00,194.25,194.39,193.85,194.26,230657.0,193.785,193.9246,193.3859,193.7949,230657.0
2025-01-08 15:20:00,194.28,194.38,194.01,194.06,209856.0,193.8149,193.9146,193.5455,193.5954,209856.0
2025-01-08 15:30:00,194.03,194.07,193.43,193.5,293865.0,193.5655,193.6054,192.9669,193.0368,293865.0
2025-01-08 15:40:00,193.5,193.99,193.46,193.75,311956.0,193.0368,193.5256,192.9969,193.2862,311956.0
2025-01-08 15:50:00,193.76,194.17,193.7,193.95,1140130.0,193.2961,193.7052,193.2363,193.4857,1140130.0
2025-01-10 09:30:00,194.37,196.52,192.28,193.02,2188049.0,193.9047,196.0495,191.8197,192.5579,2188049.0
2025-01-10 09:40:00,193.06,193.66,191.75,192.07,968392.0,192.5978,193.1964,191.2909,191.6102,968392.0
2025-01-10 09:50:00,192.07,192.27,191.57,191.98,648497.0,191.6102,191.8097,191.1114,191.5204,648497.0
2025-01-10 10:00:00,191.94,191.97,190.31,190.35,905271.0,191.4805,191.5104,189.8544,189.8943,905271.0
2025-01-10 10:10:00,190.34,191.78,190.31,191.35,576923.0,189.8843,191.3209,189.8544,190.8919,576923.0
2025-01-10 10:20:00,191.35,192.64,191.29,192.55,344937.0,190.8919,192.1788,190.832,192.089,344937.0
2025-01-10 10:30:00,192.56,193.68,192.4,193.49,551406.0,192.099,193.2163,191.9394,193.0268,551406.0
2025-01-10 10:40:00,193.46,194.42,193.46,194.16,530208.0,192.9969,193.9546,192.9969,193.6952,530208.0
2025-01-10 10:50:00,194.18,194.18,193.4,193.52,537934.0,193.7151,193.7151,192.937,193.0567,537934.0
2025-01-10 11:00:00,193.54,193.68,192.48,192.71,232106.0,193.0767,193.2163,192.0192,192.2486,232106.0
2025-01-10 11:10:00,192.69,192.74,192.03,192.44,341929.0,192.2287,192.2786,191.5703,191.9793,341929.0
2025-01-10 11:20:00,192.44,192.82,192.3,192.67,235388.0,191.9793,192.3584,191.8396,192.2087,235388.0
2025-01-10 11:30:00,192.67,192.91,192.12,192.3,286683.0,192.2087,192.4482,191.6601,191.8396,286683.0
2025-01-10 11:40:00,192.33,192.81,192.27,192.34,208878.0,191.8696,192.3484,191.8097,191.8795,208878.0
2025-01-10 11:50:00,192.38,192.81,192.19,192.26,198348.0,191.9194,192.3484,191.7299,191.7997,198348.0
2025-01-10 12:00:00,192.28,192.31,191.59,191.69,206890.0,191.8197,191.8496,191.1313,191.2311,206890.0
2025-01-10 12:10:00,191.68,192.28,191.5,192.28,188549.0,191.2211,191.8197,191.0415,191.8197,188549.0
2025-01-10 12:20:00,192.28,192.41,191.9,192.36,119401.0,191.8197,191.9494,191.4406,191.8995,119401.0
2025-01-10 12:30:00,192.34,193.03,192.25,192.92,134068.0,191.8795,192.5679,191.7897,192.4581,134068.0
2025-01-10 12:40:00,192.93,193.26,192.87,193.17,220256.0,192.4681,192.7973,192.4083,192.7075,220256.0
2025-01-10 12:50:00,193.16,193.62,193.07,193.58,200371.0,192.6976,193.1565,192.6078,193.1166,200371.0
2025-01-10 13:00:00,193.54,193.57,193.07,193.41,150573.0,193.0767,193.1066,192.6078,192.947,150573.0
2025-01-10 13:10:00,193.39,193.55,193.32,193.43,201579.0,192.927,193.0866,192.8572,192.9669,201579.0
2025-01-10 13:20:00,193.45,194.13,193.4,193.98,283223.0,192.9869,193.6652,192.937,193.5156,283223.0
2025-01-10 13:30:00,193.96,194.55,193.65,194.47,265985.0,193.4957,194.0842,193.1864,194.0044,265985.0
2025-01-10 13:40:00,194.46,194.79,194.23,194.72,251622.0,193.9945,194.3237,193.765,194.2538,251622.0
2025-01-10 13:50:00,194.7,194.95,194.35,194.9,259508.0,194.2339,194.4833,193.8847,194.4334,259508.0
2025-01-10 14:00:00,194.91,194.91,194.06,194.08,224860.0,194.4434,194.4434,193.5954,193.6154,224860.0
2025-01-10 14:10:00,194.07,194.19,193.9,194.09,165645.0,193.6054,193.7251,193.4358,193.6253,165645.0
2025-01-10 14:20:00,194.06,194.13,193.68,194.0,152730.0,193.5954,193.6652,193.2163,193.5356,152730.0
2025-01-10 14:30:00,194.01,194.01,193.45,193.61,109051.0,193.5455,193.5455,192.9869,193.1465,109051.0
2025-01-10 14:40:00,193.61,193.74,193.13,193.15,198302.0,193.1465,193.2762,192.6676,192.6876,198302.0
2025-01-10 14:50:00,193.13,193.55,193.09,193.3,133392.0,192.6676,193.0866,192.6277,192.8372,133392.0
2025-01-10 15:00:00,193.28,193.39,193.06,193.14,168447.0,192.8173,192.927,192.5978,192.6776,168447.0
2025-01-10 15:10:00,193.14,193.14,192.42,192.46,243645.0,192.6776,192.6776,191.9593,191.9992,243645.0
2025-01-10 15:20:00,192.46,192.58,192.08,192.11,291248.0,191.9992,192.119,191.6202,191.6501,291248.0
2025-01-10 15:30:00,192.13,192.48,191.83,192.41,296893.0,191.67,192.0192,191.3708,191.9494,296893.0
2025-01-10 15:40:00,192.41,192.47,191.98,192.01,218175.0,191.9494,192.0092,191.5204,191.5503,218175.0
2025-01-10 15:50:00,191.97,192.37,191.7,192.04,887285.0,191.5104,191.9095,191.2411,191.5803,887285.0
2025-01-13 09:30:00,190.07,190.64,187.36,187.96,2183395.0,189.615,190.1836,186.9115,187.51,2183395.0
2025-01-13 09:40:00,187.91,189.23,187.64,189.13,926203.0,187.4601,188.777,187.1908,188.6772,926203.0
2025-01-13 09:50:00,189.12,189.48,188.6,189.37,574572.0,188.6672,189.0264,188.1485,188.9166,574572.0
2025-01-13 10:00:00,189.38,190.1,188.96,189.65,430978.0,188.9266,189.6449,188.5076,189.196,430978.0
2025-01-13 10:10:00,189.65,189.75,189.39,189.41,241630.0,189.196,189.2957,188.9366,188.9565,241630.0
2025-01-13 10:20:00,189.38,189.79,189.28,189.45,247078.0,188.9266,189.3356,188.8269,188.9965,247078.0
2025-01-13 10:30:00,189.51,190.19,189.46,190.12,333134.0,189.0563,189.7347,189.0064,189.6648,333134.0
2025-01-13 10:40:00,190.1,190.23,189.85,190.21,226515.0,189.6449,189.7746,189.3955,189.7546,226515.0
2025-01-13 10:50:00,190.18,190.27,189.6,189.62,280152.0,189.7247,189.8145,189.1461,189.166,280152.0
2025-01-13 11:00:00,189.66,190.17,189.29,189.35,276405.0,189.2059,189.7147,188.8368,188.8967,276405.0
2025-01-13 11:10:00,189.37,189.51,189.28,189.34,203751.0,188.9166,189.0563,188.8269,188.8867,203751.0
2025-01-13 11:20:00,189.36,189.66,188.83,188.83,231291.0,188.9067,189.2059,188.3779,188.3779,231291.0
2025-01-13 11:30:00,188.85,189.74,188.81,189.18,212828.0,188.3979,189.2858,188.358,188.7271,212828.0
2025-01-13 11:40:00,189.17,189.73,189.17,189.5,140851.0,188.7171,189.2758,188.7171,189.0463,140851.0
2025-01-13 11:50:00,189.53,189.57,188.84,188.95,156781.0,189.0763,189.1162,188.3879,188.4976,156781.0
2025-01-13 12:00:00,188.93,189.37,188.83,189.23,175338.0,188.4777,188.9166,188.3779,188.777,175338.0
2025-01-13 12:10:00,189.24,189.44,189.15,189.33,177234.0,188.787,188.9865,188.6972,188.8767,177234.0
2025-01-13 12:20:00,189.31,189.74,189.2,189.5,119138.0,188.8568,189.2858,188.747,189.0463,119138.0
2025-01-13 12:30:00,189.49,189.73,189.34,189.43,105467.0,189.0364,189.2758,188.8867,188.9765,105467.0
2025-01-13 12:40:00,189.44,189.7,189.38,189.53,76677.0,188.9865,189.2459,188.9266,189.0763,76677.0
2025-01-13 12:50:00,189.53,190.17,189.5,190.11,174082.0,189.0763,189.7147,189.0463,189.6549,174082.0
2025-01-13 13:00:00,190.09,190.27,189.82,190.08,189453.0,189.6349,189.8145,189.3656,189.6249,189453.0
2025-01-13 13:10:00,190.09,190.26,189.83,189.93,121682.0,189.6349,189.8045,189.3755,189.4753,121682.0
2025-01-13 13:20:00,189.96,190.15,189.81,190.15,91717.0,189.5052,189.6948,189.3556,189.6948,91717.0
2025-01-13 13:30:00,190.13,190.29,190.01,190.24,128265.0,189.6748,189.8344,189.5551,189.7846,128265.0
2025-01-13 13:40:00,190.23,190.5,190.0,190.46,113015.0,189.7746,190.0439,189.5451,190.004,113015.0
2025-01-13 13:50:00,190.45,190.61,190.31,190.58,112883.0,189.9941,190.1537,189.8544,190.1237,112883.0
2025-01-13 14:00:00,190.58,190.67,190.33,190.43,126839.0,190.1237,190.2135,189.8743,189.9741,126839.0
2025-01-13 14:10:00,190.41,190.75,190.38,190.4,133371.0,189.9542,190.2933,189.9242,189.9442,133371.0
2025-01-13 14:20:00,190.42,190.88,190.36,190.85,145211.0,189.9641,190.423,189.9043,190.3931,145211.0
2025-01-13 14:30:00,190.86,191.0,190.65,190.93,134906.0,190.4031,190.5427,190.1936,190.4729,134906.0
2025-01-13 14:40:00,190.93,191.03,190.45,190.48,132343.0,190.4729,190.5727,189.9941,190.024,132343.0
2025-01-13 14:50:00,190.49,190.87,190.45,190.81,94694.0,190.034,190.4131,189.9941,190.3532,94694.0
2025-01-13 15:00:00,190.79,190.89,190.5,190.52,148729.0,190.3332,190.433,190.0439,190.0639,148729.0
2025-01-13 15:10:00,190.53,190.92,190.47,190.91,111547.0,190.0739,190.4629,190.014,190.453,111547.0
2025-01-13 15:20:00,190.91,190.96,190.5,190.64,184930.0,190.453,190.5028,190.0439,190.1836,184930.0
2025-01-13 15:30:00,190.64,190.8,190.54,190.6,226473.0,190.1836,190.3432,190.0838,190.1437,226473.0
2025-01-13 15:40:00,190.59,190.92,190.58,190.7,217041.0,190.1337,190.4629,190.1237,190.2435,217041.0
2025-01-13 15:50:00,190.7,191.18,190.65,191.02,911128.0,190.2435,190.7223,190.1936,190.5627,911128.0
2025-01-14 09:30:00,191.24,191.98,190.42,191.36,984193.0,190.7822,191.5204,189.9641,190.9019,984193.0
2025-01-14 09:40:00,191.37,191.57,190.91,191.22,271111.0,190.9119,191.1114,190.453,190.7622,271111.0
2025-01-14 09:50:00,191.24,191.3,190.59,190.81,299978.0,190.7822,190.842,190.1337,190.3532,299978.0
2025-01-14 10:00:00,190.8,191.06,190.5,191.02,236550.0,190.3432,190.6026,190.0439,190.5627,236550.0
2025-01-14 10:10:00,191.02,191.93,190.95,191.54,264547.0,190.5627,191.4705,190.4929,191.0814,264547.0
2025-01-14 10:20:00,191.55,191.56,190.79,190.88,185732.0,191.0914,191.1014,190.3332,190.423,185732.0
2025-01-14 10:30:00,190.91,190.95,190.46,190.53,207464.0,190.453,190.4929,190.004,190.0739,207464.0
2025-01-14 10:40:00,190.52,191.06,190.5,190.76,199756.0,190.0639,190.6026,190.0439,190.3033,199756.0
2025-01-14 10:50:00,190.76,191.23,190.52,190.89,185990.0,190.3033,190.7722,190.0639,190.433,185990.0
2025-01-14 11:00:00,190.91,190.98,190.45,190.78,323475.0,190.453,190.5228,189.9941,190.3233,323475.0
2025-01-14 11:10:00,190.74,190.85,190.33,190.49,146630.0,190.2834,190.3931,189.8743,190.034,146630.0
2025-01-14 11:20:00,190.5,191.13,190.49,190.65,163957.0,190.0439,190.6724,190.034,190.1936,163957.0
2025-01-14 11:30:00,190.68,190.9,190.47,190.48,108435.0,190.2235,190.443,190.014,190.024,108435.0
2025-01-14 11:40:00,190.49,190.58,189.83,189.89,257611.0,190.034,190.1237,189.3755,189.4354,257611.0
2025-01-14 11:50:00,189.89,189.95,189.27,189.31,237140.0,189.4354,189.4953,188.8169,188.8568,237140.0
2025-01-14 12:00:00,189.28,189.68,189.09,189.59,171598.0,188.8269,189.2259,188.6373,189.1361,171598.0
2025-01-14 12:10:00,189.59,189.9,189.56,189.68,100164.0,189.1361,189.4454,189.1062,189.2259,100164.0
2025-01-14 12:20:00,189.69,189.77,189.52,189.65,125255.0,189.2359,189.3157,189.0663,189.196,125255.0
2025-01-14 12:30:00,189.65,189.66,189.0,189.51,135230.0,189.196,189.2059,188.5475,189.0563,135230.0
2025-01-14 12:40:00,189.5,189.81,189.43,189.5,77122.0,189.0463,189.3556,188.9765,189.0463,77122.0
2025-01-14 12:50:00,189.48,189.65,189.19,189.26,106027.0,189.0264,189.196,188.7371,188.8069,106027.0
2025-01-14 13:00:00,189.25,189.67,189.16,189.62,144193.0,188.7969,189.2159,188.7071,189.166,144193.0
2025-01-14 13:10:00,189.63,190.05,189.51,189.87,81702.0,189.176,189.595,189.0563,189.4154,81702.0
2025-01-14 13:20:00,189.85,190.17,189.81,190.11,99385.0,189.3955,189.7147,189.3556,189.6549,99385.0
2025-01-14 13:30:00,190.1,190.25,189.98,190.21,102570.0,189.6449,189.7945,189.5252,189.7546,102570.0
2025-01-14 13:40:00,190.21,190.47,190.19,190.42,88153.0,189.7546,190.014,189.7347,189.9641,88153.0
2025-01-14 13:50:00,190.4,190.59,190.38,190.44,87968.0,189.9442,190.1337,189.9242,189.9841,87968.0
2025-01-14 14:00:00,190.44,190.59,190.27,190.48,99831.0,189.9841,190.1337,189.8145,190.024,99831.0
2025-01-14 14:10:00,190.49,190.62,190.2,190.45,159006.0,190.034,190.1637,189.7447,189.9941,159006.0
2025-01-14 14:20:00,190.45,190.56,190.35,190.38,87656.0,189.9941,190.1038,189.8943,189.9242,87656.0
2025-01-14 14:30:00,190.38,190.5,190.29,190.4,69108.0,189.9242,190.0439,189.8344,189.9442,69108.0
2025-01-14 14:40:00,190.4,190.45,190.07,190.08,128569.0,189.9442,189.9941,189.615,189.6249,128569.0
2025-01-14 14:50:00,190.09,190.1,189.05,189.16,197367.0,189.6349,189.6449,188.5974,188.7071,197367.0
2025-01-14 15:00:00,189.13,189.24,188.3,188.55,252625.0,188.6772,188.787,187.8492,188.0986,252625.0
2025-01-14 15:10:00,188.56,188.79,188.35,188.56,211378.0,188.1086,188.338,187.8991,188.1086,211378.0
2025-01-14 15:20:00,188.59,188.89,188.34,188.87,233373.0,188.1385,188.4378,187.8891,188.4178,233373.0
2025-01-14 15:30:00,188.87,189.0,188.64,188.76,199303.0,188.4178,188.5475,188.1884,188.3081,199303.0
2025-01-14 15:40:00,188.75,189.11,188.7,188.88,214466.0,188.2981,188.6573,188.2482,188.4278,214466.0
2025-01-14 15:50:00,188.88,189.68,188.88,189.64,972489.0,188.4278,189.2259,188.4278,189.186,972489.0
2025-01-15 09:30:00,193.14,193.64,191.96,192.02,1186162.0,192.6776,193.1764,191.5004,191.5603,1186162.0
2025-01-15 09:40:00,192.04,193.38,191.86,193.31,630594.0,191.5803,192.917,191.4007,192.8472,630594.0
2025-01-15 09:50:00,193.33,193.42,192.63,193.13,387137.0,192.8672,192.9569,192.1688,192.6676,387137.0
2025-01-15 10:00:00,193.12,193.85,193.05,193.69,495453.0,192.6577,193.3859,192.5878,193.2263,495453.0
2025-01-15 10:10:00,193.69,194.43,193.49,194.33,324290.0,193.2263,193.9645,193.0268,193.8648,324290.0
2025-01-15 10:20:00,194.34,194.64,194.04,194.27,352886.0,193.8747,194.174,193.5755,193.8049,352886.0
2025-01-15 10:30:00,194.27,194.77,193.9,194.54,333274.0,193.8049,194.3037,193.4358,194.0743,333274.0
2025-01-15 10:40:00,194.52,194.66,194.31,194.58,188842.0,194.0543,194.194,193.8448,194.1142,188842.0
2025-01-15 10:50:00,194.59,194.61,193.76,193.76,173971.0,194.1241,194.1441,193.2961,193.2961,173971.0
2025-01-15 11:00:00,193.75,194.37,193.74,194.29,157349.0,193.2862,193.9047,193.2762,193.8249,157349.0
2025-01-15 11:10:00,194.29,194.68,194.22,194.26,183918.0,193.8249,194.2139,193.755,193.7949,183918.0
2025-01-15 11:20:00,194.27,194.41,193.92,194.19,107142.0,193.8049,193.9446,193.4558,193.7251,107142.0
2025-01-15 11:30:00,194.18,194.18,193.65,193.83,218688.0,193.7151,193.7151,193.1864,193.366,218688.0
2025-01-15 11:40:00,193.84,193.96,193.61,193.75,123190.0,193.3759,193.4957,193.1465,193.2862,123190.0
2025-01-15 11:50:00,193.76,193.78,193.38,193.45,192756.0,193.2961,193.3161,192.917,192.9869,192756.0
2025-01-15 12:00:00,193.45,193.94,193.29,193.87,170401.0,192.9869,193.4757,192.8273,193.4059,170401.0
2025-01-15 12:10:00,193.88,194.0,193.8,193.85,103510.0,193.4158,193.5356,193.336,193.3859,103510.0
2025-01-15 12:20:00,193.85,194.06,193.77,194.04,96531.0,193.3859,193.5954,193.3061,193.5755,96531.0
2025-01-15 12:30:00,194.05,194.34,194.05,194.3,130519.0,193.5854,193.8747,193.5854,193.8348,130519.0
2025-01-15 12:40:00,194.3,194.35,194.02,194.31,109702.0,193.8348,193.8847,193.5555,193.8448,109702.0
2025-01-15 12:50:00,194.31,194.33,194.02,194.09,96608.0,193.8448,193.8648,193.5555,193.6253,96608.0
2025-01-15 13:00:00,194.11,194.65,194.11,194.62,142851.0,193.6453,194.184,193.6453,194.1541,142851.0
2025-01-15 13:10:00,194.59,195.06,194.58,195.01,251361.0,194.1241,194.593,194.1142,194.5431,251361.0
2025-01-15 13:20:00,195.0,195.35,195.0,195.31,181882.0,194.5332,194.8823,194.5332,194.8424,181882.0
2025-01-15 13:30:00,195.33,195.43,195.07,195.11,180519.0,194.8624,194.9621,194.603,194.6429,180519.0
2025-01-15 13:40:00,195.1,195.34,195.08,195.25,130869.0,194.6329,194.8724,194.613,194.7826,130869.0
2025-01-15 13:50:00,195.27,195.48,195.26,195.38,165627.0,194.8025,195.012,194.7925,194.9123,165627.0
2025-01-15 14:00:00,195.37,195.58,195.31,195.42,183288.0,194.9023,195.1118,194.8424,194.9522,183288.0
2025-01-15 14:10:00,195.41,196.0,195.4,195.94,222464.0,194.9422,195.5308,194.9322,195.4709,222464.0
2025-01-15 14:20:00,195.95,196.2,195.72,196.12,266381.0,195.4809,195.7303,195.2514,195.6505,266381.0
2025-01-15 14:30:00,196.13,196.36,196.03,196.24,250677.0,195.6605,195.8899,195.5607,195.7702,250677.0
2025-01-15 14:40:00,196.25,196.34,195.91,196.04,196361.0,195.7802,195.87,195.441,195.5707,196361.0
2025-01-15 14:50:00,196.04,196.15,195.86,195.92,209226.0,195.5707,195.6804,195.3911,195.451,209226.0
2025-01-15 15:00:00,195.93,195.99,195.71,195.85,174195.0,195.4609,195.5208,195.2415,195.3811,174195.0
2025-01-15 15:10:00,195.84,196.01,195.84,195.89,256546.0,195.3712,195.5407,195.3712,195.421,256546.0
2025-01-15 15:20:00,195.89,195.96,195.67,195.7,258018.0,195.421,195.4909,195.2016,195.2315,258018.0
2025-01-15 15:30:00,195.7,196.04,195.66,195.8,415546.0,195.2315,195.5707,195.1916,195.3312,415546.0
2025-01-15 15:40:00,195.8,195.8,195.5,195.62,323951.0,195.3312,195.3312,195.032,195.1517,323951.0
2025-01-15 15:50:00,195.62,195.88,195.37,195.56,1309443.0,195.1517,195.4111,194.9023,195.0918,1309443.0
2025-01-16 09:30:00,194.14,195.09,193.45,194.27,1342309.0,193.6752,194.6229,192.9869,193.8049,1342309.0
2025-01-16 09:40:00,194.28,194.55,193.85,193.89,360079.0,193.8149,194.0842,193.3859,193.4258,360079.0
2025-01-16 09:50:00,193.92,194.19,193.54,194.09,276567.0,193.4558,193.7251,193.0767,193.6253,276567.0
2025-01-16 10:00:00,194.12,194.92,193.59,194.72,301644.0,193.6553,194.4534,193.1265,194.2538,301644.0
2025-01-16 10:10:00,194.7,194.8,194.12,194.65,197054.0,194.2339,194.3336,193.6553,194.184,197054.0
2025-01-16 10:20:00,194.66,194.72,193.92,194.16,215005.0,194.194,194.2538,193.4558,193.6952,215005.0
2025-01-16 10:30:00,194.18,194.73,193.95,194.68,190706.0,193.7151,194.2638,193.4857,194.2139,190706.0
2025-01-16 10:40:00,194.7,194.88,194.3,194.84,199709.0,194.2339,194.4135,193.8348,194.3735,199709.0
2025-01-16 10:50:00,194.87,195.23,194.84,195.23,253986.0,194.4035,194.7626,194.3735,194.7626,253986.0
2025-01-16 11:00:00,195.22,195.48,194.9,195.37,203228.0,194.7526,195.012,194.4334,194.9023,203228.0
2025-01-16 11:10:00,195.37,195.43,194.92,195.3,278842.0,194.9023,194.9621,194.4534,194.8324,278842.0
2025-01-16 11:20:00,195.28,195.38,194.85,195.26,165779.0,194.8125,194.9123,194.3835,194.7925,165779.0
2025-01-16 11:30:00,195.27,195.42,194.75,194.87,152431.0,194.8025,194.9522,194.2838,194.4035,152431.0
2025-01-16 11:40:00,194.86,194.93,194.45,194.66,136296.0,194.3935,194.4633,193.9845,194.194,136296.0
2025-01-16 11:50:00,194.74,194.75,194.45,194.69,111512.0,194.2738,194.2838,193.9845,194.2239,111512.0
2025-01-16 12:00:00,194.69,194.7,194.41,194.54,151738.0,194.2239,194.2339,193.9446,194.0743,151738.0
2025-01-16 12:10:00,194.53,194.56,194.18,194.22,167119.0,194.0643,194.0942,193.7151,193.755,167119.0
2025-01-16 12:20:00,194.22,194.53,194.13,194.52,128171.0,193.755,194.0643,193.6652,194.0543,128171.0
2025-01-16 12:30:00,194.52,194.52,194.1,194.11,107941.0,194.0543,194.0543,193.6353,193.6453,107941.0
2025-01-16 12:40:00,194.13,194.31,194.05,194.18,108869.0,193.6652,193.8448,193.5854,193.7151,108869.0
2025-01-16 12:50:00,194.18,194.44,194.08,194.29,109623.0,193.7151,193.9745,193.6154,193.8249,109623.0
2025-01-16 13:00:00,194.26,194.38,194.2,194.31,57818.0,193.7949,193.9146,193.7351,193.8448,57818.0
2025-01-16 13:10:00,194.3,194.43,194.18,194.22,100811.0,193.8348,193.9645,193.7151,193.755,100811.0
2025-01-16 13:20:00,194.22,194.33,194.03,194.06,95340.0,193.755,193.8648,193.5655,193.5954,95340.0
2025-01-16 13:30:00,194.06,194.21,193.7,193.87,168374.0,193.5954,193.7451,193.2363,193.4059,168374.0
2025-01-16 13:40:00,193.84,193.95,193.32,193.51,169105.0,193.3759,193.4857,192.8572,193.0467,169105.0
2025-01-16 13:50:00,193.53,193.88,193.47,193.71,167405.0,193.0667,193.4158,193.0068,193.2463,167405.0
2025-01-16 14:00:00,193.66,194.04,193.53,193.95,102581.0,193.1964,193.5755,193.0667,193.4857,102581.0
2025-01-16 14:10:00,193.95,194.05,193.83,193.99,68497.0,193.4857,193.5854,193.366,193.5256,68497.0
2025-01-16 14:20:00,194.0,194.18,193.65,194.07,100648.0,193.5356,193.7151,193.1864,193.6054,100648.0
2025-01-16 14:30:00,194.07,194.17,193.89,194.14,96606.0,193.6054,193.7052,193.4258,193.6752,96606.0
2025-01-16 14:40:00,194.13,194.22,194.03,194.04,135283.0,193.6652,193.755,193.5655,193.5755,135283.0
2025-01-16 14:50:00,194.05,194.18,193.91,194.15,103011.0,193.5854,193.7151,193.4458,193.6852,103011.0
2025-01-16 15:00:00,194.14,194.29,194.11,194.26,88692.0,193.6752,193.8249,193.6453,193.7949,88692.0
2025-01-16 15:10:00,194.26,194.27,193.82,193.85,109410.0,193.7949,193.8049,193.356,193.3859,109410.0
2025-01-16 15:20:00,193.84,193.96,193.66,193.77,141551.0,193.3759,193.4957,193.1964,193.3061,141551.0
2025-01-16 15:30:00,193.75,193.89,193.55,193.55,146088.0,193.2862,193.4258,193.0866,193.0866,146088.0
2025-01-16 15:40:00,193.57,193.73,193.46,193.5,157607.0,193.1066,193.2662,192.9969,193.0368,157607.0
2025-01-16 15:50:00,193.5,193.57,192.81,192.88,833053.0,193.0368,193.1066,192.3484,192.4182,833053.0
2025-01-17 09:30:00,196.47,196.83,194.56,194.61,4607150.0,195.9996,196.3588,194.0942,194.1441,4607150.0
2025-01-17 09:40:00,194.6,194.96,194.17,194.5,649685.0,194.1341,194.4933,193.7052,194.0344,649685.0
2025-01-17 09:50:00,194.5,194.8,193.82,194.0,485545.0,194.0344,194.3336,193.356,193.5356,485545.0
2025-01-17 10:00:00,194.0,194.76,193.88,194.41,455535.0,193.5356,194.2937,193.4158,193.9446,455535.0
2025-01-17 10:10:00,194.43,194.9,194.29,194.76,325748.0,193.9645,194.4334,193.8249,194.2937,325748.0
2025-01-17 10:20:00,194.78,194.86,193.75,194.66,387834.0,194.3137,194.3935,193.2862,194.194,387834.0
2025-01-17 10:30:00,194.64,194.9,194.33,194.84,236091.0,194.174,194.4334,193.8648,194.3735,236091.0
2025-01-17 10:40:00,194.82,195.02,194.67,195.02,246026.0,194.3536,194.5531,194.204,194.5531,246026.0
2025-01-17 10:50:00,195.02,195.58,194.98,195.56,297269.0,194.5531,195.1118,194.5132,195.0918,297269.0
2025-01-17 11:00:00,195.56,196.06,195.33,195.81,321294.0,195.0918,195.5906,194.8624,195.3412,321294.0
2025-01-17 11:10:00,195.8,196.19,195.77,195.95,215456.0,195.3312,195.7203,195.3013,195.4809,215456.0
2025-01-17 11:20:00,195.96,196.19,195.9,196.15,231482.0,195.4909,195.7203,195.431,195.6804,231482.0
2025-01-17 11:30:00,196.16,196.2,195.7,195.94,260698.0,195.6904,195.7303,195.2315,195.4709,260698.0
2025-01-17 11:40:00,195.94,195.98,195.46,195.53,184899.0,195.4709,195.5108,194.9921,195.0619,184899.0
2025-01-17 11:50:00,195.52,195.67,195.45,195.64,142129.0,195.0519,195.2016,194.9821,195.1716,142129.0
2025-01-17 12:00:00,195.6,195.98,195.53,195.93,159638.0,195.1317,195.5108,195.0619,195.4609,159638.0
2025-01-17 12:10:00,195.91,195.99,195.74,195.91,110212.0,195.441,195.5208,195.2714,195.441,110212.0
2025-01-17 12:20:00,195.92,196.08,195.9,196.04,189012.0,195.451,195.6106,195.431,195.5707,189012.0
2025-01-17 12:30:00,196.05,196.07,195.9,195.99,121707.0,195.5807,195.6006,195.431,195.5208,121707.0
2025-01-17 12:40:00,195.99,196.13,195.87,196.1,159111.0,195.5208,195.6605,195.4011,195.6305,159111.0
2025-01-17 12:50:00,196.11,196.53,196.07,196.48,287482.0,195.6405,196.0595,195.6006,196.0096,287482.0
2025-01-17 13:00:00,196.48,196.72,196.37,196.63,231436.0,196.0096,196.249,195.8999,196.1593,231436.0
2025-01-17 13:10:00,196.63,197.23,196.62,197.07,522279.0,196.1593,196.7578,196.1493,196.5982,522279.0
2025-01-17 13:20:00,197.07,197.17,196.65,196.71,172587.0,196.5982,196.698,196.1792,196.2391,172587.0
2025-01-17 13:30:00,196.7,196.83,196.62,196.72,129127.0,196.2291,196.3588,196.1493,196.249,129127.0
2025-01-17 13:40:00,196.72,196.72,196.43,196.47,201125.0,196.249,196.249,195.9597,195.9996,201125.0
2025-01-17 13:50:00,196.47,196.49,195.98,196.14,177900.0,195.9996,196.0196,195.5108,195.6704,177900.0
2025-01-17 14:00:00,196.14,196.24,195.86,195.98,164355.0,195.6704,195.7702,195.3911,195.5108,164355.0
2025-01-17 14:10:00,195.98,196.06,195.88,195.92,172353.0,195.5108,195.5906,195.4111,195.451,172353.0
2025-01-17 14:20:00,195.94,196.17,195.92,195.97,159439.0,195.4709,195.7004,195.451,195.5008,159439.0
2025-01-17 14:30:00,195.98,196.0,195.89,195.94,114804.0,195.5108,195.5308,195.421,195.4709,114804.0
2025-01-17 14:40:00,195.93,195.98,195.75,195.92,122506.0,195.4609,195.5108,195.2814,195.451,122506.0
2025-01-17 14:50:00,195.91,195.95,195.77,195.86,107490.0,195.441,195.4809,195.3013,195.3911,107490.0
2025-01-17 15:00:00,195.85,195.99,195.61,195.97,199775.0,195.3811,195.5208,195.1417,195.5008,199775.0
2025-01-17 15:10:00,195.98,196.0,195.88,195.98,220397.0,195.5108,195.5308,195.4111,195.5108,220397.0
2025-01-17 15:20:00,195.98,196.06,195.87,195.96,246413.0,195.5108,195.5906,195.4011,195.4909,246413.0
2025-01-17 15:30:00,195.95,196.13,195.82,196.1,350562.0,195.4809,195.6605,195.3512,195.6305,350562.0
2025-01-17 15:40:00,196.1,196.49,196.09,196.3,468214.0,195.6305,196.0196,195.6206,195.8301,468214.0
2025-01-17 15:50:00,196.29,196.42,195.86,195.99,1264825.0,195.8201,195.9498,195.3911,195.5208,1264825.0
2025-01-21 09:30:00,198.91,202.29,198.86,199.49,2839111.0,198.4338,201.8057,198.3839,199.0124,2839111.0
2025-01-21 09:40:00,199.48,199.51,198.07,198.81,1112061.0,199.0024,199.0324,197.5958,198.334,1112061.0
2025-01-21 09:50:00,198.84,199.77,198.48,199.33,801879.0,198.364,199.2917,198.0048,198.8528,801879.0
2025-01-21 10:00:00,199.34,199.84,199.08,199.82,692824.0,198.8628,199.3616,198.6034,199.3416,692824.0
2025-01-21 10:10:00,199.81,199.96,198.1,199.38,651047.0,199.3316,199.4813,197.6257,198.9027,651047.0
2025-01-21 10:20:00,199.37,200.16,199.25,200.13,501031.0,198.8927,199.6808,198.773,199.6509,501031.0
2025-01-21 10:30:00,200.11,200.23,199.61,199.71,361925.0,199.6309,199.7506,199.1321,199.2319,361925.0
2025-01-21 10:40:00,199.73,200.03,199.15,199.24,342585.0,199.2518,199.5511,198.6732,198.763,342585.0
2025-01-21 10:50:00,199.24,199.3,198.79,199.04,342558.0,198.763,198.8229,198.3141,198.5635,342558.0
2025-01-21 11:00:00,199.03,199.29,198.52,199.23,233772.0,198.5535,198.8129,198.0447,198.753,233772.0
2025-01-21 11:10:00,199.21,199.35,198.8,198.82,281098.0,198.7331,198.8728,198.3241,198.344,281098.0
2025-01-21 11:20:00,198.84,198.94,198.24,198.33,301450.0,198.364,198.4637,197.7654,197.8552,301450.0
2025-01-21 11:30:00,198.32,198.41,197.87,198.01,331792.0,197.8452,197.935,197.3963,197.536,331792.0
2025-01-21 11:40:00,198.03,198.5,197.96,198.47,214017.0,197.5559,198.0248,197.4861,197.9949,214017.0
2025-01-21 11:50:00,198.46,199.2,198.43,199.15,266770.0,197.9849,198.7231,197.955,198.6732,266770.0
2025-01-21 12:00:00,199.13,199.13,198.79,198.89,173145.0,198.6533,198.6533,198.3141,198.4139,173145.0
2025-01-21 12:10:00,198.9,199.18,198.9,199.03,208089.0,198.4238,198.7032,198.4238,198.5535,208089.0
2025-01-21 12:20:00,199.04,199.7,198.98,199.6,253942.0,198.5635,199.2219,198.5036,199.1222,253942.0
2025-01-21 12:30:00,199.6,200.0,199.59,199.72,258141.0,199.1222,199.5212,199.1122,199.2419,258141.0
2025-01-21 12:40:00,199.72,199.94,199.69,199.76,174940.0,199.2419,199.4613,199.2119,199.2818,174940.0
2025-01-21 12:50:00,199.75,200.0,199.64,199.75,231891.0,199.2718,199.5212,199.1621,199.2718,231891.0
2025-01-21 13:00:00,199.75,199.92,199.69,199.76,170760.0,199.2718,199.4414,199.2119,199.2818,170760.0
2025-01-21 13:10:00,199.75,199.91,199.53,199.55,201609.0,199.2718,199.4314,199.0523,199.0723,201609.0
2025-01-21 13:20:00,199.56,199.68,199.44,199.59,128669.0,199.0822,199.202,198.9625,199.1122,128669.0
2025-01-21 13:30:00,199.59,199.66,199.41,199.51,174394.0,199.1122,199.182,198.9326,199.0324,174394.0
2025-01-21 13:40:00,199.52,199.65,199.35,199.51,138943.0,199.0423,199.172,198.8728,199.0324,138943.0
2025-01-21 13:50:00,199.5,199.76,199.49,199.65,115436.0,199.0224,199.2818,199.0124,199.172,115436.0
2025-01-21 14:00:00,199.63,199.79,199.52,199.59,179722.0,199.1521,199.3117,199.0423,199.1122,179722.0
2025-01-21 14:10:00,199.6,199.72,199.27,199.34,304719.0,199.1222,199.2419,198.7929,198.8628,304719.0
2025-01-21 14:20:00,199.34,199.4,198.98,199.02,333347.0,198.8628,198.9226,198.5036,198.5435,333347.0
2025-01-21 14:30:00,199.02,199.14,198.85,199.0,210642.0,198.5435,198.6633,198.3739,198.5236,210642.0
2025-01-21 14:40:00,199.01,199.15,198.86,199.0,141991.0,198.5336,198.6732,198.3839,198.5236,141991.0
2025-01-21 14:50:00,199.0,199.26,198.98,199.2,135524.0,198.5236,198.783,198.5036,198.7231,135524.0
2025-01-21 15:00:00,199.19,199.28,199.05,199.18,154515.0,198.7131,198.8029,198.5735,198.7032,154515.0
2025-01-21 15:10:00,199.18,199.19,198.73,198.76,234192.0,198.7032,198.7131,198.2542,198.2842,234192.0
2025-01-21 15:20:00,198.77,199.11,198.73,199.06,245430.0,198.2941,198.6333,198.2542,198.5834,245430.0
2025-01-21 15:30:00,199.06,199.1,198.73,198.77,423457.0,198.5834,198.6233,198.2542,198.2941,423457.0
2025-01-21 15:40:00,198.78,198.88,198.52,198.67,263652.0,198.3041,198.4039,198.0447,198.1944,263652.0
2025-01-21 15:50:00,198.66,198.86,197.9,198.05,1104985.0,198.1844,198.3839,197.4262,197.5759,1104985.0
2025-01-22 09:30:00,199.06,200.45,198.66,200.25,1546396.0,198.5834,199.9701,198.1844,199.7706,1546396.0
2025-01-22 09:40:00,200.23,200.48,199.09,199.87,632533.0,199.7506,200.0,198.6134,199.3915,632533.0
2025-01-22 09:50:00,199.89,200.25,199.73,200.02,359262.0,199.4115,199.7706,199.2518,199.5411,359262.0
2025-01-22 10:00:00,200.0,200.16,198.98,199.13,592909.0,199.5212,199.6808,198.5036,198.6533,592909.0
2025-01-22 10:10:00,199.17,200.03,199.08,199.68,448555.0,198.6932,199.5511,198.6034,199.202,448555.0
2025-01-22 10:20:00,199.68,199.75,199.22,199.43,268358.0,199.202,199.2718,198.7431,198.9526,268358.0
2025-01-22 10:30:00,199.42,199.7,199.24,199.66,257552.0,198.9426,199.2219,198.763,199.182,257552.0
2025-01-22 10:40:00,199.66,199.66,199.32,199.53,135981.0,199.182,199.182,198.8428,199.0523,135981.0
2025-01-22 10:50:00,199.52,199.57,199.03,199.04,219602.0,199.0423,199.0922,198.5535,198.5635,219602.0
2025-01-22 11:00:00,199.06,199.68,198.97,199.59,256608.0,198.5834,199.202,198.4937,199.1122,256608.0
2025-01-22 11:10:00,199.58,199.69,199.32,199.66,178644.0,199.1022,199.2119,198.8428,199.182,178644.0
2025-01-22 11:20:00,199.66,199.99,199.58,199.88,247711.0,199.182,199.5112,199.1022,199.4015,247711.0
2025-01-22 11:30:00,199.9,200.11,199.8,200.1,262792.0,199.4214,199.6309,199.3217,199.621,262792.0
2025-01-22 11:40:00,200.1,200.31,200.01,200.03,221879.0,199.621,199.8305,199.5312,199.5511,221879.0
2025-01-22 11:50:00,200.04,200.1,199.74,199.79,178872.0,199.5611,199.621,199.2618,199.3117,178872.0
2025-01-22 12:00:00,199.79,199.97,199.71,199.93,179755.0,199.3117,199.4913,199.2319,199.4514,179755.0
2025-01-22 12:10:00,199.92,200.12,199.67,199.96,202431.0,199.4414,199.6409,199.192,199.4813,202431.0
2025-01-22 12:20:00,199.95,200.32,199.86,200.28,265273.0,199.4713,199.8404,199.3815,199.8005,265273.0
2025-01-22 12:30:00,200.27,200.28,199.71,199.75,229644.0,199.7905,199.8005,199.2319,199.2718,229644.0
2025-01-22 12:40:00,199.75,199.8,199.46,199.67,193524.0,199.2718,199.3217,198.9825,199.192,193524.0
2025-01-22 12:50:00,199.69,199.86,199.54,199.58,281779.0,199.2119,199.3815,199.0623,199.1022,281779.0
2025-01-22 13:00:00,199.58,199.72,199.38,199.43,231765.0,199.1022,199.2419,198.9027,198.9526,231765.0
2025-01-22 13:10:00,199.43,199.49,198.87,198.91,196578.0,198.9526,199.0124,198.3939,198.4338,196578.0
2025-01-22 13:20:00,198.9,198.92,198.41,198.65,246930.0,198.4238,198.4438,197.935,198.1744,246930.0
2025-01-22 13:30:00,198.66,198.86,198.57,198.85,122425.0,198.1844,198.3839,198.0946,198.3739,122425.0
2025-01-22 13:40:00,198.86,199.1,198.8,198.87,122564.0,198.3839,198.6233,198.3241,198.3939,122564.0
2025-01-22 13:50:00,198.87,198.97,198.5,198.51,163139.0,198.3939,198.4937,198.0248,198.0348,163139.0
2025-01-22 14:00:00,198.51,198.55,198.28,198.37,185704.0,198.0348,198.0747,197.8053,197.8951,185704.0
2025-01-22 14:10:00,198.37,198.46,198.11,198.11,193984.0,197.8951,197.9849,197.6357,197.6357,193984.0
2025-01-22 14:20:00,198.12,198.17,197.77,197.84,415283.0,197.6457,197.6956,197.2965,197.3664,415283.0
2025-01-22 14:30:00,197.84,197.91,197.62,197.76,254267.0,197.3664,197.4362,197.1469,197.2866,254267.0
2025-01-22 14:40:00,197.77,197.86,197.66,197.84,241243.0,197.2965,197.3863,197.1868,197.3664,241243.0
2025-01-22 14:50:00,197.84,198.02,197.66,197.67,173596.0,197.3664,197.5459,197.1868,197.1968,173596.0
2025-01-22 15:00:00,197.67,198.08,197.53,198.03,363942.0,197.1968,197.6058,197.0571,197.5559,363942.0
2025-01-22 15:10:00,198.03,198.14,197.71,198.01,284642.0,197.5559,197.6656,197.2367,197.536,284642.0
2025-01-22 15:20:00,198.0,198.05,197.86,198.0,227378.0,197.526,197.5759,197.3863,197.526,227378.0
2025-01-22 15:30:00,198.0,198.04,197.83,197.9,286937.0,197.526,197.5659,197.3564,197.4262,286937.0
2025-01-22 15:40:00,197.9,198.3,197.86,198.05,330126.0,197.4262,197.8253,197.3863,197.5759,330126.0
2025-01-22 15:50:00,198.06,198.59,197.82,198.33,1211839.0,197.5858,198.1146,197.3464,197.8552,1211839.0
2025-01-23 09:30:00,198.14,199.49,197.27,199.49,905423.0,197.6656,199.0124,196.7977,199.0124,905423.0
2025-01-23 09:40:00,199.49,199.54,198.34,198.69,425199.0,199.0124,199.0623,197.8652,198.2143,425199.0
2025-01-23 09:50:00,198.69,198.79,198.13,198.54,268901.0,198.2143,198.3141,197.6557,198.0647,268901.0
2025-01-23 10:00:00,198.52,198.61,197.78,198.21,338280.0,198.0447,198.1345,197.3065,197.7355,338280.0
2025-01-23 10:10:00,198.23,198.4,198.12,198.24,189755.0,197.7554,197.925,197.6457,197.7654,189755.0
2025-01-23 10:20:00,198.26,198.87,198.21,198.87,277026.0,197.7854,198.3939,197.7355,198.3939,277026.0
2025-01-23 10:30:00,198.86,199.65,198.77,199.47,377116.0,198.3839,199.172,198.2941,198.9925,377116.0
2025-01-23 10:40:00,199.47,199.79,199.29,199.7,280561.0,198.9925,199.3117,198.8129,199.2219,280561.0
2025-01-23 10:50:00,199.69,199.74,199.42,199.72,206485.0,199.2119,199.2618,198.9426,199.2419,206485.0
2025-01-23 11:00:00,199.72,200.3,199.52,199.59,551124.0,199.2419,199.8205,199.0423,199.1122,551124.0
2025-01-23 11:10:00,199.61,199.9,199.27,199.81,225851.0,199.1321,199.4214,198.7929,199.3316,225851.0
2025-01-23 11:20:00,199.79,200.28,199.59,200.28,199069.0,199.3117,199.8005,199.1122,199.8005,199069.0
2025-01-23 11:30:00,200.26,200.27,199.87,199.98,166194.0,199.7806,199.7905,199.3915,199.5012,166194.0
2025-01-23 11:40:00,199.98,200.18,199.87,200.01,144332.0,199.5012,199.7008,199.3915,199.5312,144332.0
2025-01-23 11:50:00,200.0,200.02,199.72,199.76,113791.0,199.5212,199.5411,199.2419,199.2818,113791.0
2025-01-23 12:00:00,199.76,199.76,199.43,199.6,153868.0,199.2818,199.2818,198.9526,199.1222,153868.0
2025-01-23 12:10:00,199.57,199.66,199.37,199.42,99528.0,199.0922,199.182,198.8927,198.9426,99528.0
2025-01-23 12:20:00,199.42,199.58,199.25,199.34,151622.0,198.9426,199.1022,198.773,198.8628,151622.0
2025-01-23 12:30:00,199.34,199.34,199.07,199.12,137030.0,198.8628,198.8628,198.5934,198.6433,137030.0
2025-01-23 12:40:00,199.1,199.34,199.03,199.32,79789.0,198.6233,198.8628,198.5535,198.8428,79789.0
2025-01-23 12:50:00,199.34,199.47,199.25,199.38,105440.0,198.8628,198.9925,198.773,198.9027,105440.0
2025-01-23 13:00:00,199.37,199.44,199.19,199.34,133050.0,198.8927,198.9625,198.7131,198.8628,133050.0
2025-01-23 13:10:00,199.34,199.57,199.3,199.57,125169.0,198.8628,199.0922,198.8229,199.0922,125169.0
2025-01-23 13:20:00,199.57,199.62,199.13,199.13,181618.0,199.0922,199.1421,198.6533,198.6533,181618.0
2025-01-23 13:30:00,199.16,199.3,199.08,199.09,192353.0,198.6832,198.8229,198.6034,198.6134,192353.0
2025-01-23 13:40:00,199.09,199.11,198.14,198.17,418850.0,198.6134,198.6333,197.6656,197.6956,418850.0
2025-01-23 13:50:00,198.18,198.23,195.79,196.67,1434863.0,197.7056,197.7554,195.3213,196.1992,1434863.0
2025-01-23 14:00:00,196.63,197.23,195.56,195.77,1054263.0,196.1593,196.7578,195.0918,195.3013,1054263.0
2025-01-23 14:10:00,195.74,196.25,195.2,196.14,920747.0,195.2714,195.7802,194.7327,195.6704,920747.0
2025-01-23 14:20:00,196.17,196.49,195.53,196.25,611062.0,195.7004,196.0196,195.0619,195.7802,611062.0
2025-01-23 14:30:00,196.27,196.86,196.23,196.59,311903.0,195.8001,196.3887,195.7602,196.1194,311903.0
2025-01-23 14:40:00,196.61,196.74,196.4,196.45,165902.0,196.1393,196.269,195.9298,195.9797,165902.0
2025-01-23 14:50:00,196.47,196.96,196.46,196.9,213171.0,195.9996,196.4885,195.9897,196.4286,213171.0
2025-01-23 15:00:00,196.91,197.04,196.84,196.94,177656.0,196.4386,196.5683,196.3688,196.4685,177656.0
2025-01-23 15:10:00,196.95,197.04,196.73,197.0,219739.0,196.4785,196.5683,196.259,196.5284,219739.0
2025-01-23 15:20:00,197.01,197.27,196.92,197.11,324235.0,196.5384,196.7977,196.4486,196.6381,324235.0
2025-01-23 15:30:00,197.11,197.31,196.86,196.9,291337.0,196.6381,196.8376,196.3887,196.4286,291337.0
2025-01-23 15:40:00,196.89,197.46,196.82,197.39,298637.0,196.4186,196.9873,196.3488,196.9174,298637.0
2025-01-23 15:50:00,197.38,198.0,197.08,197.98,1283710.0,196.9075,197.526,196.6082,197.506,1283710.0
2025-01-24 09:30:00,198.1,199.83,198.0,199.17,1085409.0,197.6257,199.3516,197.526,198.6932,1085409.0
2025-01-24 09:40:00,199.18,200.18,199.16,199.97,667553.0,198.7032,199.7008,198.6832,199.4913,667553.0
2025-01-24 09:50:00,199.95,200.26,199.5,199.59,446660.0,199.4713,199.7806,199.0224,199.1122,446660.0
2025-01-24 10:00:00,199.63,199.75,199.28,199.33,309192.0,199.1521,199.2718,198.8029,198.8528,309192.0
2025-01-24 10:10:00,199.34,199.5,198.65,198.71,419666.0,198.8628,199.0224,198.1744,198.2343,419666.0
2025-01-24 10:20:00,198.71,199.03,198.68,198.82,265562.0,198.2343,198.5535,198.2044,198.344,265562.0
2025-01-24 10:30:00,198.83,199.22,198.78,198.86,253785.0,198.354,198.7431,198.3041,198.3839,253785.0
2025-01-24 10:40:00,198.86,198.9,198.43,198.72,228636.0,198.3839,198.4238,197.955,198.2443,228636.0
2025-01-24 10:50:00,198.71,198.95,198.58,198.6,168337.0,198.2343,198.4737,198.1046,198.1245,168337.0
2025-01-24 11:00:00,198.59,198.65,198.31,198.52,183633.0,198.1146,198.1744,197.8352,198.0447,183633.0
2025-01-24 11:10:00,198.52,198.84,198.49,198.84,152631.0,198.0447,198.364,198.0148,198.364,152631.0
2025-01-24 11:20:00,198.84,199.5,198.81,199.4,294249.0,198.364,199.0224,198.334,198.9226,294249.0
2025-01-24 11:30:00,199.42,199.5,199.21,199.3,243454.0,198.9426,199.0224,198.7331,198.8229,243454.0
2025-01-24 11:40:00,199.32,199.56,199.25,199.43,237490.0,198.8428,199.0822,198.773,198.9526,237490.0
2025-01-24 11:50:00,199.42,199.69,199.16,199.3,233938.0,198.9426,199.2119,198.6832,198.8229,233938.0
2025-01-24 12:00:00,199.3,199.44,198.84,198.9,200118.0,198.8229,198.9625,198.364,198.4238,200118.0
2025-01-24 12:10:00,198.9,199.23,198.79,199.18,512363.0,198.4238,198.753,198.3141,198.7032,512363.0
2025-01-24 12:20:00,199.19,199.56,199.13,199.27,167020.0,198.7131,199.0822,198.6533,198.7929,167020.0
2025-01-24 12:30:00,199.26,199.56,199.21,199.5,149920.0,198.783,199.0822,198.7331,199.0224,149920.0
2025-01-24 12:40:00,199.5,199.65,199.45,199.52,249494.0,199.0224,199.172,198.9725,199.0423,249494.0
2025-01-24 12:50:00,199.54,199.94,199.52,199.84,398718.0,199.0623,199.4613,199.0423,199.3616,398718.0
2025-01-24 13:00:00,199.84,200.1,199.74,199.95,327505.0,199.3616,199.621,199.2618,199.4713,327505.0
2025-01-24 13:10:00,199.97,200.11,199.75,199.81,259347.0,199.4913,199.6309,199.2718,199.3316,259347.0
2025-01-24 13:20:00,199.81,199.94,199.66,199.91,205661.0,199.3316,199.4613,199.182,199.4314,205661.0
2025-01-24 13:30:00,199.91,200.05,199.8,199.9,296554.0,199.4314,199.5711,199.3217,199.4214,296554.0
2025-01-24 13:40:00,199.9,199.99,199.76,199.9,211294.0,199.4214,199.5112,199.2818,199.4214,211294.0
2025-01-24 13:50:00,199.9,200.02,199.84,199.94,372140.0,199.4214,199.5411,199.3616,199.4613,372140.0
2025-01-24 14:00:00,199.93,200.17,199.87,199.91,298411.0,199.4514,199.6908,199.3915,199.4314,298411.0
2025-01-24 14:10:00,199.91,200.34,199.73,200.33,356294.0,199.4314,199.8604,199.2518,199.8504,356294.0
2025-01-24 14:20:00,200.34,200.9,200.34,200.72,509857.0,199.8604,200.419,199.8604,200.2395,509857.0
2025-01-24 14:30:00,200.7,200.78,200.25,200.32,326095.0,200.2195,200.2993,199.7706,199.8404,326095.0
2025-01-24 14:40:00,200.31,200.51,200.07,200.47,251838.0,199.8305,200.03,199.591,199.9901,251838.0
2025-01-24 14:50:00,200.47,200.48,200.01,200.06,258857.0,199.9901,200.0,199.5312,199.5811,258857.0
2025-01-24 15:00:00,200.06,200.28,199.99,200.0,289985.0,199.5811,199.8005,199.5112,199.5212,289985.0
2025-01-24 15:10:00,200.0,200.24,199.99,200.02,211781.0,199.5212,199.7606,199.5112,199.5411,211781.0
2025-01-24 15:20:00,200.03,200.07,199.49,199.9,633848.0,199.5511,199.591,199.0124,199.4214,633848.0
2025-01-24 15:30:00,199.89,200.08,199.78,199.96,333044.0,199.4115,199.601,199.3017,199.4813,333044.0
2025-01-24 15:40:00,199.96,200.1,199.76,200.04,311944.0,199.4813,199.621,199.2818,199.5611,311944.0
2025-01-24 15:50:00,200.03,200.29,199.78,200.19,1669910.0,199.5511,199.8105,199.3017,199.7107,1669910.0
2025-01-27 09:30:00,192.44,194.75,192.31,194.5,2739603.0,191.9793,194.2838,191.8496,194.0344,2739603.0
2025-01-27 09:40:00,194.53,194.65,192.98,193.93,1137826.0,194.0643,194.184,192.518,193.4657,1137826.0
2025-01-27 09:50:00,193.9,194.47,193.23,194.28,864748.0,193.4358,194.0044,192.7674,193.8149,864748.0
2025-01-27 10:00:00,194.28,195.0,193.42,194.5,812417.0,193.8149,194.5332,192.9569,194.0344,812417.0
2025-01-27 10:10:00,194.49,195.16,193.95,194.11,764004.0,194.0244,194.6928,193.4857,193.6453,764004.0
2025-01-27 10:20:00,194.15,195.55,193.7,195.5,773879.0,193.6852,195.0818,193.2363,195.032,773879.0
2025-01-27 10:30:00,195.47,196.74,195.05,196.6,488597.0,195.002,196.269,194.583,196.1293,488597.0
2025-01-27 10:40:00,196.55,196.88,195.77,196.0,410045.0,196.0795,196.4087,195.3013,195.5308,410045.0
2025-01-27 10:50:00,196.01,196.39,195.78,195.85,234680.0,195.5407,195.9198,195.3113,195.3811,234680.0
2025-01-27 11:00:00,195.87,195.94,194.72,194.91,374749.0,195.4011,195.4709,194.2538,194.4434,374749.0
2025-01-27 11:10:00,194.91,195.11,194.57,194.64,503552.0,194.4434,194.6429,194.1042,194.174,503552.0
2025-01-27 11:20:00,194.64,194.93,194.42,194.65,416665.0,194.174,194.4633,193.9546,194.184,416665.0
2025-01-27 11:30:00,194.64,194.94,194.37,194.39,424014.0,194.174,194.4733,193.9047,193.9246,424014.0
2025-01-27 11:40:00,194.39,194.9,194.29,194.61,259767.0,193.9246,194.4334,193.8249,194.1441,259767.0
2025-01-27 11:50:00,194.6,194.77,193.36,193.57,326543.0,194.1341,194.3037,192.8971,193.1066,326543.0
2025-01-27 12:00:00,193.59,194.25,193.4,193.75,250290.0,193.1265,193.785,192.937,193.2862,250290.0
2025-01-27 12:10:00,193.77,194.3,193.57,193.62,231286.0,193.3061,193.8348,193.1066,193.1565,231286.0
2025-01-27 12:20:00,193.63,194.07,193.22,193.75,234448.0,193.1664,193.6054,192.7574,193.2862,234448.0
2025-01-27 12:30:00,193.74,193.86,193.43,193.86,188402.0,193.2762,193.3959,192.9669,193.3959,188402.0
2025-01-27 12:40:00,193.84,194.07,193.56,193.58,182409.0,193.3759,193.6054,193.0966,193.1166,182409.0
2025-01-27 12:50:00,193.57,193.61,193.35,193.45,183554.0,193.1066,193.1465,192.8871,192.9869,183554.0
2025-01-27 13:00:00,193.45,193.64,193.17,193.34,265664.0,192.9869,193.1764,192.7075,192.8771,265664.0
2025-01-27 13:10:00,193.33,193.57,193.16,193.36,214211.0,192.8672,193.1066,192.6976,192.8971,214211.0
2025-01-27 13:20:00,193.36,193.55,193.15,193.32,182105.0,192.8971,193.0866,192.6876,192.8572,182105.0
2025-01-27 13:30:00,193.31,193.74,193.11,193.13,248607.0,192.8472,193.2762,192.6477,192.6676,248607.0
2025-01-27 13:40:00,193.13,193.48,193.13,193.26,205697.0,192.6676,193.0168,192.6676,192.7973,205697.0
2025-01-27 13:50:00,193.25,193.59,193.01,193.09,277197.0,192.7874,193.1265,192.5479,192.6277,277197.0
2025-01-27 14:00:00,193.09,193.53,193.05,193.11,222367.0,192.6277,193.0667,192.5878,192.6477,222367.0
2025-01-27 14:10:00,193.12,193.56,193.08,193.53,327513.0,192.6577,193.0966,192.6178,193.0667,327513.0
2025-01-27 14:20:00,193.52,194.0,193.45,193.83,266497.0,193.0567,193.5356,192.9869,193.366,266497.0
2025-01-27 14:30:00,193.84,193.86,192.92,193.13,393382.0,193.3759,193.3959,192.4581,192.6676,393382.0
2025-01-27 14:40:00,193.13,193.17,191.83,191.89,566694.0,192.6676,192.7075,191.3708,191.4306,566694.0
2025-01-27 14:50:00,191.92,191.93,191.32,191.55,663117.0,191.4605,191.4705,190.862,191.0914,663117.0
2025-01-27 15:00:00,191.56,191.91,191.1,191.52,548251.0,191.1014,191.4506,190.6425,191.0615,548251.0
2025-01-27 15:10:00,191.52,191.83,191.36,191.58,511178.0,191.0615,191.3708,190.9019,191.1214,511178.0
2025-01-27 15:20:00,191.59,191.86,191.14,191.2,537239.0,191.1313,191.4007,190.6824,190.7423,537239.0
2025-01-27 15:30:00,191.2,191.41,190.73,191.26,743122.0,190.7423,190.9518,190.2734,190.8021,743122.0
2025-01-27 15:40:00,191.26,192.0,191.05,191.73,533814.0,190.8021,191.5403,190.5926,191.271,533814.0
2025-01-27 15:50:00,191.71,191.97,191.11,191.81,1960296.0,191.251,191.5104,190.6525,191.3508,1960296.0
2025-01-28 09:30:00,192.75,193.33,191.48,191.68,1464184.0,192.2886,192.8672,191.0216,191.2211,1464184.0
2025-01-28 09:40:00,191.68,191.97,190.68,191.59,668685.0,191.2211,191.5104,190.2235,191.1313,668685.0
2025-01-28 09:50:00,191.59,192.49,191.39,192.31,566572.0,191.1313,192.0292,190.9318,191.8496,566572.0
2025-01-28 10:00:00,192.31,193.29,192.19,193.01,582478.0,191.8496,192.8273,191.7299,192.5479,582478.0
2025-01-28 10:10:00,193.0,194.21,192.92,194.1,573828.0,192.538,193.7451,192.4581,193.6353,573828.0
2025-01-28 10:20:00,194.12,194.83,194.02,194.55,470758.0,193.6553,194.3636,193.5555,194.0842,470758.0
2025-01-28 10:30:00,194.54,194.54,193.98,194.27,271346.0,194.0743,194.0743,193.5156,193.8049,271346.0
2025-01-28 10:40:00,194.25,195.0,194.12,194.83,298978.0,193.785,194.5332,193.6553,194.3636,298978.0
2025-01-28 10:50:00,194.81,195.36,194.6,195.26,269496.0,194.3436,194.8923,194.1341,194.7925,269496.0
2025-01-28 11:00:00,195.28,195.4,194.67,195.09,230187.0,194.8125,194.9322,194.204,194.6229,230187.0
2025-01-28 11:10:00,195.1,195.26,194.65,194.74,244376.0,194.6329,194.7925,194.184,194.2738,244376.0
2025-01-28 11:20:00,194.72,194.9,194.23,194.62,287835.0,194.2538,194.4334,193.765,194.1541,287835.0
2025-01-28 11:30:00,194.62,194.64,194.01,194.64,251758.0,194.1541,194.174,193.5455,194.174,251758.0
2025-01-28 11:40:00,194.63,194.76,194.13,194.62,241697.0,194.1641,194.2937,193.6652,194.1541,241697.0
2025-01-28 11:50:00,194.61,194.84,194.34,194.84,208374.0,194.1441,194.3735,193.8747,194.3735,208374.0
2025-01-28 12:00:00,194.83,195.29,194.83,195.28,169040.0,194.3636,194.8225,194.3636,194.8125,169040.0
2025-01-28 12:10:00,195.28,195.38,195.08,195.2,283780.0,194.8125,194.9123,194.613,194.7327,283780.0
2025-01-28 12:20:00,195.2,195.25,194.82,194.93,182802.0,194.7327,194.7826,194.3536,194.4633,182802.0
2025-01-28 12:30:00,194.94,195.06,194.92,194.97,143930.0,194.4733,194.593,194.4534,194.5032,143930.0
2025-01-28 12:40:00,194.97,195.0,194.8,194.84,139701.0,194.5032,194.5332,194.3336,194.3735,139701.0
2025-01-28 12:50:00,194.82,194.98,194.62,194.87,128909.0,194.3536,194.5132,194.1541,194.4035,128909.0
2025-01-28 13:00:00,194.87,195.03,194.76,194.98,158227.0,194.4035,194.5631,194.2937,194.5132,158227.0
2025-01-28 13:10:00,194.99,195.1,194.96,195.0,150632.0,194.5232,194.6329,194.4933,194.5332,150632.0
2025-01-28 13:20:00,194.99,195.02,194.72,194.88,130553.0,194.5232,194.5531,194.2538,194.4135,130553.0
2025-01-28 13:30:00,194.89,195.19,194.85,195.16,115342.0,194.4234,194.7227,194.3835,194.6928,115342.0
2025-01-28 13:40:00,195.15,195.24,194.94,195.04,147195.0,194.6828,194.7726,194.4733,194.5731,147195.0
2025-01-28 13:50:00,195.07,195.16,194.93,195.01,109234.0,194.603,194.6928,194.4633,194.5431,109234.0
2025-01-28 14:00:00,195.01,195.05,194.79,194.85,142483.0,194.5431,194.583,194.3237,194.3835,142483.0
2025-01-28 14:10:00,194.86,195.01,194.82,194.86,135156.0,194.3935,194.5431,194.3536,194.3935,135156.0
2025-01-28 14:20:00,194.86,194.92,194.75,194.84,135558.0,194.3935,194.4534,194.2838,194.3735,135558.0
2025-01-28 14:30:00,194.85,195.03,194.84,195.0,163906.0,194.3835,194.5631,194.3735,194.5332,163906.0
2025-01-28 14:40:00,195.01,195.03,194.79,194.84,231820.0,194.5431,194.5631,194.3237,194.3735,231820.0
2025-01-28 14:50:00,194.84,195.07,194.71,194.81,203766.0,194.3735,194.603,194.2439,194.3436,203766.0
2025-01-28 15:00:00,194.82,195.05,194.82,195.04,314139.0,194.3536,194.583,194.3536,194.5731,314139.0
2025-01-28 15:10:00,195.03,195.48,194.95,195.46,331505.0,194.5631,195.012,194.4833,194.9921,331505.0
2025-01-28 15:20:00,195.46,195.48,195.13,195.25,305611.0,194.9921,195.012,194.6629,194.7826,305611.0
2025-01-28 15:30:00,195.24,195.42,195.18,195.25,249914.0,194.7726,194.9522,194.7127,194.7826,249914.0
2025-01-28 15:40:00,195.25,195.39,194.86,194.92,332787.0,194.7826,194.9222,194.3935,194.4534,332787.0
2025-01-28 15:50:00,194.94,195.47,194.56,195.31,1133317.0,194.4733,195.002,194.0942,194.8424,1133317.0
2025-01-29 09:30:00,195.56,196.22,193.72,194.38,1119811.0,195.0918,195.7502,193.2562,193.9146,1119811.0
2025-01-29 09:40:00,194.39,194.67,193.51,193.75,618443.0,193.9246,194.204,193.0467,193.2862,618443.0
2025-01-29 09:50:00,193.76,194.29,193.48,193.76,428718.0,193.2961,193.8249,193.0168,193.2961,428718.0
2025-01-29 10:00:00,193.76,194.24,193.47,193.96,447532.0,193.2961,193.775,193.0068,193.4957,447532.0
2025-01-29 10:10:00,193.95,194.32,193.43,194.26,315773.0,193.4857,193.8548,192.9669,193.7949,315773.0
2025-01-29 10:20:00,194.24,194.32,193.77,194.03,204778.0,193.775,193.8548,193.3061,193.5655,204778.0
2025-01-29 10:30:00,194.02,194.38,193.99,194.26,152901.0,193.5555,193.9146,193.5256,193.7949,152901.0
2025-01-29 10:40:00,194.25,194.76,193.95,194.73,168748.0,193.785,194.2937,193.4857,194.2638,168748.0
2025-01-29 10:50:00,194.75,194.85,194.59,194.7,220251.0,194.2838,194.3835,194.1241,194.2339,220251.0
2025-01-29 11:00:00,194.7,194.97,194.65,194.84,170570.0,194.2339,194.5032,194.184,194.3735,170570.0
2025-01-29 11:10:00,194.89,195.0,194.37,194.7,174411.0,194.4234,194.5332,193.9047,194.2339,174411.0
2025-01-29 11:20:00,194.71,194.94,194.59,194.77,151838.0,194.2439,194.4733,194.1241,194.3037,151838.0
2025-01-29 11:30:00,194.77,195.04,194.57,194.6,133902.0,194.3037,194.5731,194.1042,194.1341,133902.0
2025-01-29 11:40:00,194.61,195.2,194.6,195.17,138444.0,194.1441,194.7327,194.1341,194.7028,138444.0
2025-01-29 11:50:00,195.18,195.26,194.81,194.91,155203.0,194.7127,194.7925,194.3436,194.4434,155203.0
2025-01-29 12:00:00,194.91,195.17,194.69,194.87,170942.0,194.4434,194.7028,194.2239,194.4035,170942.0
2025-01-29 12:10:00,194.89,195.19,194.82,195.15,133181.0,194.4234,194.7227,194.3536,194.6828,133181.0
2025-01-29 12:20:00,195.14,195.36,195.09,195.2,194847.0,194.6728,194.8923,194.6229,194.7327,194847.0
2025-01-29 12:30:00,195.19,195.2,194.93,194.95,116862.0,194.7227,194.7327,194.4633,194.4833,116862.0
2025-01-29 12:40:00,194.93,195.06,194.89,194.99,65859.0,194.4633,194.593,194.4234,194.5232,65859.0
2025-01-29 12:50:00,195.0,195.17,194.77,194.81,143930.0,194.5332,194.7028,194.3037,194.3436,143930.0
2025-01-29 13:00:00,194.82,195.14,194.23,195.09,237325.0,194.3536,194.6728,193.765,194.6229,237325.0
2025-01-29 13:10:00,195.07,195.15,194.83,195.0,144588.0,194.603,194.6828,194.3636,194.5332,144588.0
2025-01-29 13:20:00,195.01,195.12,194.89,195.1,153631.0,194.5431,194.6529,194.4234,194.6329,153631.0
2025-01-29 13:30:00,195.11,195.21,194.52,194.59,141429.0,194.6429,194.7427,194.0543,194.1241,141429.0
2025-01-29 13:40:00,194.59,194.98,194.55,194.96,110149.0,194.1241,194.5132,194.0842,194.4933,110149.0
2025-01-29 13:50:00,194.96,195.07,194.81,195.04,134662.0,194.4933,194.603,194.3436,194.5731,134662.0
2025-01-29 14:00:00,195.06,195.44,194.69,195.13,240709.0,194.593,194.9721,194.2239,194.6629,240709.0
2025-01-29 14:10:00,195.15,195.4,194.89,195.24,145009.0,194.6828,194.9322,194.4234,194.7726,145009.0
2025-01-29 14:20:00,195.27,195.42,195.16,195.19,118885.0,194.8025,194.9522,194.6928,194.7227,118885.0
2025-01-29 14:30:00,195.18,195.78,195.02,195.76,231382.0,194.7127,195.3113,194.5531,195.2913,231382.0
2025-01-29 14:40:00,195.75,196.45,195.68,196.13,290245.0,195.2814,195.9797,195.2115,195.6605,290245.0
2025-01-29 14:50:00,196.17,196.44,195.92,196.17,188781.0,195.7004,195.9697,195.451,195.7004,188781.0
2025-01-29 15:00:00,196.17,196.47,195.85,196.37,183492.0,195.7004,195.9996,195.3811,195.8999,183492.0
2025-01-29 15:10:00,196.4,196.79,195.88,196.28,359818.0,195.9298,196.3189,195.4111,195.8101,359818.0
2025-01-29 15:20:00,196.32,196.7,196.27,196.44,157237.0,195.85,196.2291,195.8001,195.9697,157237.0
2025-01-29 15:30:00,196.45,196.57,195.82,195.91,177789.0,195.9797,196.0994,195.3512,195.441,177789.0
2025-01-29 15:40:00,195.91,195.99,195.72,195.92,304252.0,195.441,195.5208,195.2514,195.451,304252.0
2025-01-29 15:50:00,195.9,195.92,194.94,195.39,921605.0,195.431,195.451,194.4733,194.9222,921605.0
2025-01-30 09:30:00,198.0,199.71,197.94,199.59,1728034.0,197.526,199.2319,197.4661,199.1122,1728034.0
2025-01-30 09:40:00,199.62,201.25,199.52,201.07,1218644.0,199.1421,200.7682,199.0423,200.5886,1218644.0
2025-01-30 09:50:00,201.08,201.4,200.37,200.61,796361.0,200.5986,200.9178,199.8903,200.1297,796361.0
2025-01-30 10:00:00,200.6,200.63,199.9,200.24,584205.0,200.1198,200.1497,199.4214,199.7606,584205.0
2025-01-30 10:10:00,200.24,200.58,199.81,200.04,489262.0,199.7606,200.0998,199.3316,199.5611,489262.0
2025-01-30 10:20:00,200.05,200.42,199.57,199.9,346281.0,199.5711,199.9402,199.0922,199.4214,346281.0
2025-01-30 10:30:00,199.89,200.05,199.35,199.61,360329.0,199.4115,199.5711,198.8728,199.1321,360329.0
2025-01-30 10:40:00,199.61,199.65,198.58,198.62,287013.0,199.1321,199.172,198.1046,198.1445,287013.0
2025-01-30 10:50:00,198.63,198.83,197.89,197.92,278731.0,198.1545,198.354,197.4162,197.4462,278731.0
2025-01-30 11:00:00,197.9,198.35,197.67,198.34,286846.0,197.4262,197.8751,197.1968,197.8652,286846.0
2025-01-30 11:10:00,198.34,198.61,197.81,198.55,254629.0,197.8652,198.1345,197.3364,198.0747,254629.0
2025-01-30 11:20:00,198.52,199.55,198.52,199.55,309677.0,198.0447,199.0723,198.0447,199.0723,309677.0
2025-01-30 11:30:00,199.53,199.93,199.44,199.92,186834.0,199.0523,199.4514,198.9625,199.4414,186834.0
2025-01-30 11:40:00,199.93,200.06,199.6,200.01,269146.0,199.4514,199.5811,199.1222,199.5312,269146.0
2025-01-30 11:50:00,200.02,200.3,199.97,200.11,249304.0,199.5411,199.8205,199.4913,199.6309,249304.0
2025-01-30 12:00:00,200.12,200.12,199.85,200.0,186203.0,199.6409,199.6409,199.3716,199.5212,186203.0
2025-01-30 12:10:00,200.02,200.06,199.63,199.76,152539.0,199.5411,199.5811,199.1521,199.2818,152539.0
2025-01-30 12:20:00,199.78,200.04,199.27,199.36,163735.0,199.3017,199.5611,198.7929,198.8827,163735.0
2025-01-30 12:30:00,199.38,199.58,199.16,199.49,133147.0,198.9027,199.1022,198.6832,199.0124,133147.0
2025-01-30 12:40:00,199.5,199.7,199.19,199.49,98957.0,199.0224,199.2219,198.7131,199.0124,98957.0
2025-01-30 12:50:00,199.48,199.62,199.42,199.5,94272.0,199.0024,199.1421,198.9426,199.0224,94272.0
2025-01-30 13:00:00,199.48,199.69,199.44,199.56,120613.0,199.0024,199.2119,198.9625,199.0822,120613.0
2025-01-30 13:10:00,199.55,199.75,199.36,199.63,134975.0,199.0723,199.2718,198.8827,199.1521,134975.0
2025-01-30 13:20:00,199.63,200.0,199.61,199.78,160409.0,199.1521,199.5212,199.1321,199.3017,160409.0
2025-01-30 13:30:00,199.78,200.31,199.74,200.29,206788.0,199.3017,199.8305,199.2618,199.8105,206788.0
2025-01-30 13:40:00,200.3,200.5,200.3,200.46,195769.0,199.8205,200.02,199.8205,199.9801,195769.0
2025-01-30 13:50:00,200.44,200.65,200.28,200.52,302165.0,199.9601,200.1696,199.8005,200.0399,302165.0
2025-01-30 14:00:00,200.52,200.59,200.37,200.54,127111.0,200.0399,200.1098,199.8903,200.0599,127111.0
2025-01-30 14:10:00,200.54,200.65,200.37,200.42,176376.0,200.0599,200.1696,199.8903,199.9402,176376.0
2025-01-30 14:20:00,200.42,200.49,200.05,200.31,240272.0,199.9402,200.01,199.5711,199.8305,240272.0
2025-01-30 14:30:00,200.31,200.39,200.12,200.14,113520.0,199.8305,199.9103,199.6409,199.6609,113520.0
2025-01-30 14:40:00,200.14,200.28,200.03,200.27,133877.0,199.6609,199.8005,199.5511,199.7905,133877.0
2025-01-30 14:50:00,200.28,200.69,200.25,200.61,185517.0,199.8005,200.2095,199.7706,200.1297,185517.0
2025-01-30 15:00:00,200.6,200.91,200.6,200.84,171191.0,200.1198,200.429,200.1198,200.3592,171191.0
2025-01-30 15:10:00,200.86,201.22,200.84,201.18,294366.0,200.3791,200.7383,200.3592,200.6984,294366.0
2025-01-30 15:20:00,201.17,201.38,201.05,201.06,390976.0,200.6884,200.8979,200.5687,200.5787,390976.0
2025-01-30 15:30:00,201.06,201.31,200.47,200.78,507153.0,200.5787,200.8281,199.9901,200.2993,507153.0
2025-01-30 15:40:00,200.77,201.05,200.24,200.98,464159.0,200.2894,200.5687,199.7606,200.4988,464159.0
2025-01-30 15:50:00,201.0,201.15,200.35,200.94,1493117.0,200.5188,200.6684,199.8704,200.4589,1493117.0
2025-01-31 09:30:00,201.83,203.93,201.8,203.91,1624423.0,201.3468,203.4418,201.3169,203.4218,1624423.0
2025-01-31 09:40:00,203.9,204.13,203.25,203.71,734274.0,203.4119,203.6413,202.7634,203.2223,734274.0
2025-01-31 09:50:00,203.73,204.83,203.38,204.7,839275.0,203.2423,204.3396,202.8931,204.2099,839275.0
2025-01-31 10:00:00,204.68,204.94,204.11,204.48,601408.0,204.19,204.4494,203.6214,203.9905,601408.0
2025-01-31 10:10:00,204.47,205.0,204.04,204.2,553946.0,203.9805,204.5092,203.5515,203.7111,553946.0
2025-01-31 10:20:00,204.21,204.39,203.74,204.24,476522.0,203.7211,203.9007,203.2522,203.751,476522.0
2025-01-31 10:30:00,204.22,204.77,204.17,204.65,342627.0,203.7311,204.2798,203.6812,204.1601,342627.0
2025-01-31 10:40:00,204.67,204.68,204.14,204.56,277965.0,204.18,204.19,203.6513,204.0703,277965.0
2025-01-31 10:50:00,204.56,204.9,204.24,204.83,338525.0,204.0703,204.4095,203.751,204.3396,338525.0
2025-01-31 11:00:00,204.83,205.12,204.76,204.94,492530.0,204.3396,204.6289,204.2698,204.4494,492530.0
2025-01-31 11:10:00,204.95,205.07,204.52,204.59,429824.0,204.4593,204.5791,204.0304,204.1002,429824.0
2025-01-31 11:20:00,204.6,204.6,204.35,204.44,303311.0,204.1102,204.1102,203.8608,203.9506,303311.0
2025-01-31 11:30:00,204.44,205.17,204.4,205.0,430373.0,203.9506,204.6788,203.9107,204.5092,430373.0
2025-01-31 11:40:00,205.02,205.15,204.63,204.74,269200.0,204.5292,204.6589,204.1401,204.2498,269200.0
2025-01-31 11:50:00,204.69,204.83,204.64,204.69,199687.0,204.2,204.3396,204.1501,204.2,199687.0
2025-01-31 12:00:00,204.69,204.73,204.26,204.47,231120.0,204.2,204.2399,203.771,203.9805,231120.0
2025-01-31 12:10:00,204.51,204.6,204.29,204.38,238896.0,204.0204,204.1102,203.8009,203.8907,238896.0
2025-01-31 12:20:00,204.37,204.64,204.35,204.54,175002.0,203.8807,204.1501,203.8608,204.0503,175002.0
2025-01-31 12:30:00,204.54,204.55,204.22,204.34,133253.0,204.0503,204.0603,203.7311,203.8508,133253.0
2025-01-31 12:40:00,204.35,204.78,204.32,204.72,248288.0,203.8608,204.2898,203.8309,204.2299,248288.0
2025-01-31 12:50:00,204.72,204.9,204.62,204.71,251401.0,204.2299,204.4095,204.1301,204.2199,251401.0
2025-01-31 13:00:00,204.72,205.08,204.69,204.95,224156.0,204.2299,204.589,204.2,204.4593,224156.0
2025-01-31 13:10:00,204.93,205.09,204.66,204.66,330888.0,204.4394,204.599,204.17,204.17,330888.0
2025-01-31 13:20:00,204.68,205.48,204.54,204.89,645057.0,204.19,204.9881,204.0503,204.3995,645057.0
2025-01-31 13:30:00,204.89,204.99,204.33,204.82,433356.0,204.3995,204.4992,203.8408,204.3297,433356.0
2025-01-31 13:40:00,204.84,205.17,204.67,205.12,229147.0,204.3496,204.6788,204.18,204.6289,229147.0
2025-01-31 13:50:00,205.12,205.27,204.83,205.08,357036.0,204.6289,204.7786,204.3396,204.589,357036.0
2025-01-31 14:00:00,205.06,205.35,204.59,204.98,477180.0,204.5691,204.8584,204.1002,204.4893,477180.0
2025-01-31 14:10:00,205.0,205.47,204.96,205.12,320376.0,204.5092,204.9781,204.4693,204.6289,320376.0
2025-01-31 14:20:00,205.12,205.19,204.82,204.97,297872.0,204.6289,204.6988,204.3297,204.4793,297872.0
2025-01-31 14:30:00,204.97,205.2,204.6,204.61,383439.0,204.4793,204.7087,204.1102,204.1202,383439.0
2025-01-31 14:40:00,204.62,204.84,203.94,204.22,556520.0,204.1301,204.3496,203.4518,203.7311,556520.0
2025-01-31 14:50:00,204.23,204.57,204.01,204.3,250304.0,203.7411,204.0803,203.5216,203.8109,250304.0
2025-01-31 15:00:00,204.28,204.28,203.44,203.53,427364.0,203.7909,203.7909,202.953,203.0427,427364.0
2025-01-31 15:10:00,203.55,203.82,203.35,203.73,370088.0,203.0627,203.332,202.8632,203.2423,370088.0
2025-01-31 15:20:00,203.73,203.92,203.46,203.56,354068.0,203.2423,203.4318,202.9729,203.0727,354068.0
2025-01-31 15:30:00,203.57,204.18,203.41,203.51,381367.0,203.0826,203.6912,202.923,203.0228,381367.0
2025-01-31 15:40:00,203.53,204.18,203.46,203.98,396015.0,203.0427,203.6912,202.9729,203.4917,396015.0
2025-01-31 15:50:00,203.99,204.51,203.4,204.01,2133448.0,203.5016,204.0204,202.9131,203.5216,2133448.0
2025-02-03 09:30:00,200.69,203.03,200.1,202.76,1980727.0,200.2095,202.5439,199.621,202.2746,1980727.0
2025-02-03 09:40:00,202.77,202.82,200.52,201.28,748438.0,202.2846,202.3344,200.0399,200.7981,748438.0
2025-02-03 09:50:00,201.28,202.46,201.22,201.96,712381.0,200.7981,201.9753,200.7383,201.4765,712381.0
2025-02-03 10:00:00,202.01,202.14,201.01,201.99,517553.0,201.5264,201.6561,200.5288,201.5064,517553.0
2025-02-03 10:10:00,201.94,201.97,200.53,200.53,457513.0,201.4565,201.4865,200.0499,200.0499,457513.0
2025-02-03 10:20:00,200.52,203.0,200.34,202.54,714591.0,200.0399,202.514,199.8604,202.0551,714591.0
2025-02-03 10:30:00,202.52,203.0,201.9,202.75,487458.0,202.0352,202.514,201.4166,202.2646,487458.0
2025-02-03 10:40:00,202.75,203.33,202.12,202.45,610215.0,202.2646,202.8432,201.6361,201.9653,610215.0
2025-02-03 10:50:00,202.5,202.68,202.18,202.34,334719.0,202.0152,202.1948,201.696,201.8556,334719.0
2025-02-03 11:00:00,202.35,202.73,201.72,202.68,386059.0,201.8656,202.2447,201.2371,202.1948,386059.0
2025-02-03 11:10:00,202.73,203.63,202.55,203.59,334363.0,202.2447,203.1425,202.0651,203.1026,334363.0
2025-02-03 11:20:00,203.59,203.75,203.01,203.19,198655.0,203.1026,203.2622,202.524,202.7036,198655.0
2025-02-03 11:30:00,203.17,203.19,202.79,203.13,174278.0,202.6836,202.7036,202.3045,202.6437,174278.0
2025-02-03 11:40:00,203.12,203.75,202.93,202.95,224981.0,202.6337,203.2622,202.4442,202.4641,224981.0
2025-02-03 11:50:00,202.92,203.55,202.57,202.64,227589.0,202.4342,203.0627,202.085,202.1549,227589.0
2025-02-03 12:00:00,202.64,202.77,202.34,202.73,170658.0,202.1549,202.2846,201.8556,202.2447,170658.0
2025-02-03 12:10:00,202.73,202.74,202.33,202.64,191117.0,202.2447,202.2546,201.8456,202.1549,191117.0
2025-02-03 12:20:00,202.64,203.3,202.61,202.64,311956.0,202.1549,202.8133,202.1249,202.1549,311956.0
2025-02-03 12:30:00,202.64,202.81,202.41,202.51,185705.0,202.1549,202.3245,201.9254,202.0252,185705.0
2025-02-03 12:40:00,202.53,202.61,202.14,202.42,182382.0,202.0451,202.1249,201.6561,201.9354,182382.0
2025-02-03 12:50:00,202.42,203.04,202.19,202.76,274388.0,201.9354,202.5539,201.706,202.2746,274388.0
2025-02-03 13:00:00,202.71,202.76,202.11,202.19,167566.0,202.2247,202.2746,201.6261,201.706,167566.0
2025-02-03 13:10:00,202.19,203.01,202.15,202.74,170535.0,201.706,202.524,201.666,202.2546,170535.0
2025-02-03 13:20:00,202.74,203.11,202.69,202.93,181545.0,202.2546,202.6237,202.2048,202.4442,181545.0
2025-02-03 13:30:00,202.96,203.16,202.79,202.85,147844.0,202.4741,202.6736,202.3045,202.3644,147844.0
2025-02-03 13:40:00,202.84,203.06,202.72,202.83,187765.0,202.3544,202.5739,202.2347,202.3444,187765.0
2025-02-03 13:50:00,202.83,203.18,202.83,203.0,209860.0,202.3444,202.6936,202.3444,202.514,209860.0
2025-02-03 14:00:00,202.99,203.05,202.52,202.76,249415.0,202.504,202.5639,202.0352,202.2746,249415.0
2025-02-03 14:10:00,202.75,203.08,202.69,202.89,212526.0,202.2646,202.5938,202.2048,202.4043,212526.0
2025-02-03 14:20:00,202.92,202.92,202.68,202.75,142006.0,202.4342,202.4342,202.1948,202.2646,142006.0
2025-02-03 14:30:00,202.75,202.81,202.53,202.64,134012.0,202.2646,202.3245,202.0451,202.1549,134012.0
2025-02-03 14:40:00,202.64,202.81,202.56,202.69,132990.0,202.1549,202.3245,202.0751,202.2048,132990.0
2025-02-03 14:50:00,202.69,202.72,202.21,202.32,134339.0,202.2048,202.2347,201.7259,201.8356,134339.0
2025-02-03 15:00:00,202.33,202.58,202.2,202.27,161754.0,201.8456,202.095,201.7159,201.7858,161754.0
2025-02-03 15:10:00,202.27,202.49,202.03,202.44,188815.0,201.7858,202.0052,201.5463,201.9554,188815.0
2025-02-03 15:20:00,202.43,202.44,202.07,202.12,152336.0,201.9454,201.9554,201.5862,201.6361,152336.0
2025-02-03 15:30:00,202.12,202.14,201.79,201.79,271194.0,201.6361,201.6561,201.3069,201.3069,271194.0
2025-02-03 15:40:00,201.8,202.32,201.6,202.23,242571.0,201.3169,201.8356,201.1174,201.7459,242571.0
2025-02-03 15:50:00,202.24,202.26,200.92,201.23,1376206.0,201.7558,201.7758,200.439,200.7482,1376206.0
2025-02-04 09:30:00,203.37,204.36,202.81,203.83,1824692.0,202.8831,203.8708,202.3245,203.342,1824692.0
2025-02-04 09:40:00,203.81,204.17,203.03,203.23,587840.0,203.3221,203.6812,202.5439,202.7435,587840.0
2025-02-04 09:50:00,203.25,204.45,203.25,204.44,608473.0,202.7634,203.9605,202.7634,203.9506,608473.0
2025-02-04 10:00:00,204.47,204.84,203.86,204.57,528919.0,203.9805,204.3496,203.372,204.0803,528919.0
2025-02-04 10:10:00,204.57,205.28,204.53,205.23,523863.0,204.0803,204.7886,204.0403,204.7387,523863.0
2025-02-04 10:20:00,205.22,205.81,204.97,205.71,527803.0,204.7287,205.3173,204.4793,205.2175,527803.0
2025-02-04 10:30:00,205.71,205.98,205.13,205.98,509016.0,205.2175,205.4869,204.6389,205.4869,509016.0
2025-02-04 10:40:00,205.97,206.31,205.58,205.92,648001.0,205.4769,205.8161,205.0878,205.427,648001.0
2025-02-04 10:50:00,205.91,206.08,205.44,206.06,569974.0,205.417,205.5866,204.9482,205.5667,569974.0
2025-02-04 11:00:00,206.09,206.36,205.91,206.04,515337.0,205.5966,205.866,205.417,205.5467,515337.0
2025-02-04 11:10:00,206.01,206.68,206.01,206.21,543167.0,205.5168,206.1852,205.5168,205.7163,543167.0
2025-02-04 11:20:00,206.2,206.21,205.29,205.73,563051.0,205.7064,205.7163,204.7985,205.2375,563051.0
2025-02-04 11:30:00,205.72,205.77,205.03,205.44,373207.0,205.2275,205.2774,204.5392,204.9482,373207.0
2025-02-04 11:40:00,205.45,205.52,204.61,204.62,311533.0,204.9581,205.028,204.1202,204.1301,311533.0
2025-02-04 11:50:00,204.6,205.12,204.4,205.0,410206.0,204.1102,204.6289,203.9107,204.5092,410206.0
2025-02-04 12:00:00,205.05,205.2,204.61,204.88,280474.0,204.5591,204.7087,204.1202,204.3895,280474.0
2025-02-04 12:10:00,204.87,205.03,204.32,204.34,562503.0,204.3795,204.5392,203.8309,203.8508,562503.0
2025-02-04 12:20:00,204.34,204.5,204.05,204.19,300337.0,203.8508,204.0104,203.5615,203.7012,300337.0
2025-02-04 12:30:00,204.2,204.25,203.9,204.07,262656.0,203.7111,203.761,203.4119,203.5815,262656.0
2025-02-04 12:40:00,204.07,204.68,204.05,204.64,336531.0,203.5815,204.19,203.5615,204.1501,336531.0
2025-02-04 12:50:00,204.64,205.2,204.64,205.15,354087.0,204.1501,204.7087,204.1501,204.6589,354087.0
2025-02-04 13:00:00,205.12,205.16,204.58,204.66,230420.0,204.6289,204.6688,204.0902,204.17,230420.0
2025-02-04 13:10:00,204.67,205.15,204.66,205.1,254468.0,204.18,204.6589,204.17,204.609,254468.0
2025-02-04 13:20:00,205.11,205.97,205.01,205.58,462927.0,204.619,205.4769,204.5192,205.0878,462927.0
2025-02-04 13:30:00,205.58,205.6,205.19,205.31,278048.0,205.0878,205.1078,204.6988,204.8185,278048.0
2025-02-04 13:40:00,205.32,205.39,205.04,205.05,211319.0,204.8285,204.8983,204.5491,204.5591,211319.0
2025-02-04 13:50:00,205.06,205.18,204.82,204.83,252283.0,204.5691,204.6888,204.3297,204.3396,252283.0
2025-02-04 14:00:00,204.83,205.11,204.75,205.06,204597.0,204.3396,204.619,204.2598,204.5691,204597.0
2025-02-04 14:10:00,205.06,205.38,205.06,205.37,317804.0,204.5691,204.8883,204.5691,204.8783,317804.0
2025-02-04 14:20:00,205.38,205.5,205.13,205.31,367745.0,204.8883,205.008,204.6389,204.8185,367745.0
2025-02-04 14:30:00,205.33,205.48,205.27,205.32,430965.0,204.8384,204.9881,204.7786,204.8285,430965.0
2025-02-04 14:40:00,205.31,205.39,205.03,205.07,508845.0,204.8185,204.8983,204.5392,204.5791,508845.0
2025-02-04 14:50:00,205.07,205.27,204.93,205.16,442359.0,204.5791,204.7786,204.4394,204.6688,442359.0
2025-02-04 15:00:00,205.18,205.83,205.0,205.8,680098.0,204.6888,205.3372,204.5092,205.3073,680098.0
2025-02-04 15:10:00,205.82,206.22,205.79,205.97,610906.0,205.3273,205.7263,205.2973,205.4769,610906.0
2025-02-04 15:20:00,205.97,205.99,205.02,205.37,567429.0,205.4769,205.4969,204.5292,204.8783,567429.0
2025-02-04 15:30:00,205.36,206.05,205.2,206.03,643949.0,204.8684,205.5567,204.7087,205.5368,643949.0
2025-02-04 15:40:00,206.02,206.44,205.87,206.3,783152.0,205.5268,205.9458,205.3771,205.8061,783152.0
2025-02-04 15:50:00,206.28,207.05,206.13,206.13,2209376.0,205.7862,206.5543,205.6365,205.6365,2209376.0
2025-02-05 09:30:00,191.08,192.75,188.52,192.37,6659827.0,190.6225,192.2886,188.0687,191.9095,6659827.0
2025-02-05 09:40:00,192.35,192.65,190.0,190.99,2640975.0,191.8895,192.1888,189.5451,190.5328,2640975.0
2025-02-05 09:50:00,190.99,191.22,189.22,189.29,2545477.0,190.5328,190.7622,188.767,188.8368,2545477.0
2025-02-05 10:00:00,189.31,189.94,188.93,189.65,1968341.0,188.8568,189.4853,188.4777,189.196,1968341.0
2025-02-05 10:10:00,189.65,189.69,188.1,188.51,2099081.0,189.196,189.2359,187.6497,188.0587,2099081.0
2025-02-05 10:20:00,188.52,188.92,188.03,188.37,1611386.0,188.0687,188.4677,187.5799,187.919,1611386.0
2025-02-05 10:30:00,188.35,189.16,188.06,189.14,1323575.0,187.8991,188.7071,187.6098,188.6872,1323575.0
2025-02-05 10:40:00,189.12,189.38,188.34,189.33,1520781.0,188.6672,188.9266,187.8891,188.8767,1520781.0
2025-02-05 10:50:00,189.33,189.64,188.74,189.03,1183465.0,188.8767,189.186,188.2882,188.5775,1183465.0
2025-02-05 11:00:00,189.02,189.86,188.81,189.71,1014790.0,188.5675,189.4055,188.358,189.2558,1014790.0
2025-02-05 11:10:00,189.72,189.81,189.02,189.21,861950.0,189.2658,189.3556,188.5675,188.757,861950.0
2025-02-05 11:20:00,189.19,189.7,188.94,189.68,775674.0,188.7371,189.2459,188.4877,189.2259,775674.0
2025-02-05 11:30:00,189.65,189.99,189.45,189.74,869665.0,189.196,189.5352,188.9965,189.2858,869665.0
2025-02-05 11:40:00,189.75,190.94,189.48,190.93,1211350.0,189.2957,190.4829,189.0264,190.4729,1211350.0
2025-02-05 11:50:00,190.94,191.46,190.8,191.16,903675.0,190.4829,191.0016,190.3432,190.7024,903675.0
2025-02-05 12:00:00,191.17,191.61,191.02,191.26,877774.0,190.7123,191.1513,190.5627,190.8021,877774.0
2025-02-05 12:10:00,191.26,191.36,190.53,190.66,758842.0,190.8021,190.9019,190.0739,190.2036,758842.0
2025-02-05 12:20:00,190.66,190.85,190.46,190.72,601651.0,190.2036,190.3931,190.004,190.2634,601651.0
2025-02-05 12:30:00,190.72,191.18,190.61,190.94,509873.0,190.2634,190.7223,190.1537,190.4829,509873.0
2025-02-05 12:40:00,190.93,191.58,190.93,190.96,577677.0,190.4729,191.1214,190.4729,190.5028,577677.0
2025-02-05 12:50:00,190.97,191.12,190.31,190.49,631454.0,190.5128,190.6625,189.8544,190.034,631454.0
2025-02-05 13:00:00,190.49,191.11,190.45,190.88,553409.0,190.034,190.6525,189.9941,190.423,553409.0
2025-02-05 13:10:00,190.88,190.9,190.46,190.73,372433.0,190.423,190.443,190.004,190.2734,372433.0
2025-02-05 13:20:00,190.74,190.78,190.35,190.55,465514.0,190.2834,190.3233,189.8943,190.0938,465514.0
2025-02-05 13:30:00,190.56,190.97,190.48,190.94,449588.0,190.1038,190.5128,190.024,190.4829,449588.0
2025-02-05 13:40:00,190.94,191.27,190.9,191.25,461591.0,190.4829,190.8121,190.443,190.7921,461591.0
2025-02-05 13:50:00,191.26,191.37,190.75,191.17,430670.0,190.8021,190.9119,190.2933,190.7123,430670.0
2025-02-05 14:00:00,191.16,191.21,190.35,190.52,638573.0,190.7024,190.7522,189.8943,190.0639,638573.0
2025-02-05 14:10:00,190.52,190.64,190.35,190.59,418277.0,190.0639,190.1836,189.8943,190.1337,418277.0
2025-02-05 14:20:00,190.6,190.69,189.83,189.99,716080.0,190.1437,190.2335,189.3755,189.5352,716080.0
2025-02-05 14:30:00,190.01,190.05,189.7,189.95,704659.0,189.5551,189.595,189.2459,189.4953,704659.0
2025-02-05 14:40:00,189.96,190.21,189.93,190.1,637530.0,189.5052,189.7546,189.4753,189.6449,637530.0
2025-02-05 14:50:00,190.12,190.12,189.51,189.73,652831.0,189.6648,189.6648,189.0563,189.2758,652831.0
2025-02-05 15:00:00,189.74,190.09,189.54,190.05,720839.0,189.2858,189.6349,189.0862,189.595,720839.0
2025-02-05 15:10:00,190.05,190.44,189.92,190.28,825243.0,189.595,189.9841,189.4653,189.8245,825243.0
2025-02-05 15:20:00,190.28,190.67,190.2,190.41,815841.0,189.8245,190.2135,189.7447,189.9542,815841.0
2025-02-05 15:30:00,190.4,190.59,190.15,190.27,750547.0,189.9442,190.1337,189.6948,189.8145,750547.0
2025-02-05 15:40:00,190.27,190.41,189.71,190.12,1089125.0,189.8145,189.9542,189.2558,189.6648,1089125.0
2025-02-05 15:50:00,190.1,191.5,189.88,191.34,3375109.0,189.6449,191.0415,189.4254,190.8819,3375109.0
2025-02-06 09:30:00,189.11,190.72,188.72,189.71,2175810.0,188.6573,190.2634,188.2682,189.2558,2175810.0
2025-02-06 09:40:00,189.72,190.22,189.29,189.99,1031443.0,189.2658,189.7646,188.8368,189.5352,1031443.0
2025-02-06 09:50:00,190.01,190.42,189.63,190.17,773174.0,189.5551,189.9641,189.176,189.7147,773174.0
2025-02-06 10:00:00,190.17,190.5,189.48,190.4,656117.0,189.7147,190.0439,189.0264,189.9442,656117.0
2025-02-06 10:10:00,190.41,191.43,190.15,190.96,719633.0,189.9542,190.9717,189.6948,190.5028,719633.0
2025-02-06 10:20:00,190.97,190.99,190.0,190.38,522495.0,190.5128,190.5328,189.5451,189.9242,522495.0
2025-02-06 10:30:00,190.37,190.78,189.92,189.94,473561.0,189.9142,190.3233,189.4653,189.4853,473561.0
2025-02-06 10:40:00,189.94,190.54,189.94,190.36,398861.0,189.4853,190.0838,189.4853,189.9043,398861.0
2025-02-06 10:50:00,190.36,190.8,190.28,190.74,376023.0,189.9043,190.3432,189.8245,190.2834,376023.0
2025-02-06 11:00:00,190.75,190.98,190.59,190.85,292373.0,190.2933,190.5228,190.1337,190.3931,292373.0
2025-02-06 11:10:00,190.85,191.09,190.65,190.87,281994.0,190.3931,190.6325,190.1936,190.4131,281994.0
2025-02-06 11:20:00,190.89,190.89,190.38,190.74,486601.0,190.433,190.433,189.9242,190.2834,486601.0
2025-02-06 11:30:00,190.75,190.91,190.49,190.77,251760.0,190.2933,190.453,190.034,190.3133,251760.0
2025-02-06 11:40:00,190.75,190.84,190.45,190.53,176772.0,190.2933,190.3831,189.9941,190.0739,176772.0
2025-02-06 11:50:00,190.53,190.75,190.4,190.67,234699.0,190.0739,190.2933,189.9442,190.2135,234699.0
2025-02-06 12:00:00,190.65,190.7,190.42,190.7,154193.0,190.1936,190.2435,189.9641,190.2435,154193.0
2025-02-06 12:10:00,190.7,191.03,190.55,190.97,222147.0,190.2435,190.5727,190.0938,190.5128,222147.0
2025-02-06 12:20:00,190.97,191.05,190.68,190.69,241867.0,190.5128,190.5926,190.2235,190.2335,241867.0
2025-02-06 12:30:00,190.7,190.81,190.5,190.66,240801.0,190.2435,190.3532,190.0439,190.2036,240801.0
2025-02-06 12:40:00,190.68,190.89,190.59,190.83,199548.0,190.2235,190.433,190.1337,190.3731,199548.0
2025-02-06 12:50:00,190.83,190.98,190.76,190.82,208766.0,190.3731,190.5228,190.3033,190.3632,208766.0
2025-02-06 13:00:00,190.83,191.38,190.82,191.16,285769.0,190.3731,190.9218,190.3632,190.7024,285769.0
2025-02-06 13:10:00,191.17,191.35,190.91,191.27,285165.0,190.7123,190.8919,190.453,190.8121,285165.0
2025-02-06 13:20:00,191.28,191.73,191.25,191.57,380567.0,190.8221,191.271,190.7921,191.1114,380567.0
2025-02-06 13:30:00,191.59,191.67,191.43,191.56,192420.0,191.1313,191.2111,190.9717,191.1014,192420.0
2025-02-06 13:40:00,191.55,192.1,191.53,191.92,359866.0,191.0914,191.6401,191.0715,191.4605,359866.0
2025-02-06 13:50:00,191.92,191.93,191.21,191.38,335254.0,191.4605,191.4705,190.7522,190.9218,335254.0
2025-02-06 14:00:00,191.37,191.77,191.35,191.65,241620.0,190.9119,191.3109,190.8919,191.1912,241620.0
2025-02-06 14:10:00,191.65,191.72,191.24,191.45,294351.0,191.1912,191.261,190.7822,190.9917,294351.0
2025-02-06 14:20:00,191.45,191.48,191.15,191.33,283675.0,190.9917,191.0216,190.6924,190.872,283675.0
2025-02-06 14:30:00,191.33,191.34,190.55,190.8,381987.0,190.872,190.8819,190.0938,190.3432,381987.0
2025-02-06 14:40:00,190.79,190.98,190.63,190.75,250322.0,190.3332,190.5228,190.1736,190.2933,250322.0
2025-02-06 14:50:00,190.76,190.89,190.41,190.49,244077.0,190.3033,190.433,189.9542,190.034,244077.0
2025-02-06 15:00:00,190.48,190.63,190.4,190.48,378896.0,190.024,190.1736,189.9442,190.024,378896.0
2025-02-06 15:10:00,190.48,190.95,190.37,190.81,248404.0,190.024,190.4929,189.9142,190.3532,248404.0
2025-02-06 15:20:00,190.78,190.94,190.64,190.9,216404.0,190.3233,190.4829,190.1836,190.443,216404.0
2025-02-06 15:30:00,190.91,191.26,190.82,191.19,294323.0,190.453,190.8021,190.3632,190.7323,294323.0
2025-02-06 15:40:00,191.19,191.23,190.98,191.19,374854.0,190.7323,190.7722,190.5228,190.7323,374854.0
2025-02-06 15:50:00,191.21,191.92,191.19,191.63,1375874.0,190.7522,191.4605,190.7323,191.1712,1375874.0
2025-02-07 09:30:00,190.95,191.18,189.94,190.17,1824777.0,190.4929,190.7223,189.4853,189.7147,1824777.0
2025-02-07 09:40:00,190.14,190.52,189.76,190.06,1032796.0,189.6848,190.0639,189.3057,189.605,1032796.0
2025-02-07 09:50:00,190.05,190.14,188.86,188.96,1369958.0,189.595,189.6848,188.4079,188.5076,1369958.0
2025-02-07 10:00:00,188.92,188.95,186.15,187.38,2736272.0,188.4677,188.4976,185.7044,186.9314,2736272.0
2025-02-07 10:10:00,187.35,187.46,186.17,186.78,1149771.0,186.9015,187.0112,185.7243,186.3328,1149771.0
2025-02-07 10:20:00,186.75,187.25,186.29,186.4,787543.0,186.3029,186.8017,185.844,185.9538,787543.0
2025-02-07 10:30:00,186.38,186.57,185.68,186.14,1497294.0,185.9338,186.1233,185.2355,185.6944,1497294.0
2025-02-07 10:40:00,186.15,186.87,186.1,186.81,662486.0,185.7044,186.4226,185.6545,186.3628,662486.0
2025-02-07 10:50:00,186.83,186.84,185.1,186.09,1084189.0,186.3827,186.3927,184.6569,185.6445,1084189.0
2025-02-07 11:00:00,186.13,186.54,185.41,186.26,798907.0,185.6844,186.0934,184.9661,185.8141,798907.0
2025-02-07 11:10:00,186.27,186.34,185.5,185.94,651442.0,185.8241,185.8939,185.0559,185.4949,651442.0
2025-02-07 11:20:00,185.96,186.32,185.4,185.47,696210.0,185.5148,185.8739,184.9561,185.026,696210.0
2025-02-07 11:30:00,185.49,185.64,184.6,184.75,1119754.0,185.0459,185.1956,184.1581,184.3077,1119754.0
2025-02-07 11:40:00,184.77,185.08,184.63,184.9,636703.0,184.3277,184.6369,184.188,184.4573,636703.0
2025-02-07 11:50:00,184.89,184.99,184.41,184.58,755326.0,184.4474,184.5471,183.9685,184.1381,755326.0
2025-02-07 12:00:00,184.55,184.69,183.83,184.5,896250.0,184.1082,184.2478,183.3899,184.0583,896250.0
2025-02-07 12:10:00,184.5,184.65,183.52,183.65,694777.0,184.0583,184.2079,183.0806,183.2103,694777.0
2025-02-07 12:20:00,183.65,184.0,183.24,183.63,911683.0,183.2103,183.5595,182.8013,183.1904,911683.0
2025-02-07 12:30:00,183.62,184.57,183.37,184.52,681074.0,183.1804,184.1281,182.931,184.0783,681074.0
2025-02-07 12:40:00,184.52,185.21,184.43,185.12,606220.0,184.0783,184.7666,183.9885,184.6768,606220.0
2025-02-07 12:50:00,185.1,185.33,184.54,184.61,406375.0,184.6569,184.8863,184.0982,184.168,406375.0
2025-02-07 13:00:00,184.6,185.44,184.48,185.36,355184.0,184.1581,184.9961,184.0383,184.9162,355184.0
2025-02-07 13:10:00,185.35,185.59,185.11,185.52,415615.0,184.9063,185.1457,184.6668,185.0759,415615.0
2025-02-07 13:20:00,185.53,186.04,185.37,186.02,391329.0,185.0858,185.5946,184.9262,185.5747,391329.0
2025-02-07 13:30:00,186.01,186.33,185.78,186.33,363958.0,185.5647,185.8839,185.3352,185.8839,363958.0
2025-02-07 13:40:00,186.33,186.35,185.0,185.47,556291.0,185.8839,185.9039,184.5571,185.026,556291.0
2025-02-07 13:50:00,185.48,185.74,185.19,185.24,410262.0,185.036,185.2953,184.7466,184.7965,410262.0
2025-02-07 14:00:00,185.23,185.64,185.15,185.57,335644.0,184.7866,185.1956,184.7067,185.1257,335644.0
2025-02-07 14:10:00,185.56,185.62,185.2,185.33,266544.0,185.1158,185.1756,184.7566,184.8863,266544.0
2025-02-07 14:20:00,185.33,185.63,185.11,185.48,375364.0,184.8863,185.1856,184.6668,185.036,375364.0
2025-02-07 14:30:00,185.5,185.86,185.36,185.72,336991.0,185.0559,185.415,184.9162,185.2754,336991.0
2025-02-07 14:40:00,185.71,185.87,185.55,185.8,314302.0,185.2654,185.425,185.1058,185.3552,314302.0
2025-02-07 14:50:00,185.81,185.93,185.57,185.73,314925.0,185.3652,185.4849,185.1257,185.2854,314925.0
2025-02-07 15:00:00,185.72,185.89,185.42,185.71,379719.0,185.2754,185.445,184.9761,185.2654,379719.0
2025-02-07 15:10:00,185.7,185.75,185.42,185.65,308588.0,185.2554,185.3053,184.9761,185.2055,308588.0
2025-02-07 15:20:00,185.63,185.68,185.21,185.24,386873.0,185.1856,185.2355,184.7666,184.7965,386873.0
2025-02-07 15:30:00,185.25,185.49,185.11,185.35,492570.0,184.8065,185.0459,184.6668,184.9063,492570.0
2025-02-07 15:40:00,185.35,185.58,185.13,185.15,502369.0,184.9063,185.1357,184.6868,184.7067,502369.0
2025-02-07 15:50:00,185.14,185.57,185.14,185.35,1614752.0,184.6968,185.1257,184.6968,184.9063,1614752.0
2025-02-10 09:30:00,187.35,187.47,185.86,186.26,1625252.0,186.9015,187.0212,185.415,185.8141,1625252.0
2025-02-10 09:40:00,186.25,186.96,186.03,186.43,696363.0,185.8041,186.5124,185.5846,185.9837,696363.0
2025-02-10 09:50:00,186.43,186.73,186.02,186.72,573485.0,185.9837,186.283,185.5747,186.273,573485.0
2025-02-10 10:00:00,186.72,188.2,186.61,187.96,939489.0,186.273,187.7494,186.1633,187.51,939489.0
2025-02-10 10:10:00,187.97,188.08,187.6,187.83,565579.0,187.52,187.6297,187.1509,187.3803,565579.0
2025-02-10 10:20:00,187.83,188.09,187.65,187.8,502466.0,187.3803,187.6397,187.2008,187.3504,502466.0
2025-02-10 10:30:00,187.83,188.08,187.76,187.94,386077.0,187.3803,187.6297,187.3105,187.4901,386077.0
2025-02-10 10:40:00,187.87,187.97,187.47,187.48,293738.0,187.4202,187.52,187.0212,187.0312,293738.0
2025-02-10 10:50:00,187.48,187.59,187.06,187.3,346056.0,187.0312,187.1409,186.6122,186.8516,346056.0
2025-02-10 11:00:00,187.3,187.71,187.03,187.22,272725.0,186.8516,187.2606,186.5822,186.7718,272725.0
2025-02-10 11:10:00,187.22,187.39,187.14,187.29,156836.0,186.7718,186.9414,186.692,186.8416,156836.0
2025-02-10 11:20:00,187.3,187.69,187.2,187.23,242450.0,186.8516,187.2407,186.7518,186.7818,242450.0
2025-02-10 11:30:00,187.22,187.25,186.91,187.05,252574.0,186.7718,186.8017,186.4625,186.6022,252574.0
2025-02-10 11:40:00,187.07,187.43,187.06,187.26,173815.0,186.6221,186.9813,186.6122,186.8117,173815.0
2025-02-10 11:50:00,187.27,187.35,187.05,187.16,188651.0,186.8217,186.9015,186.6022,186.7119,188651.0
2025-02-10 12:00:00,187.13,187.13,186.51,186.58,366914.0,186.682,186.682,186.0635,186.1333,366914.0
2025-02-10 12:10:00,186.58,186.59,186.13,186.2,378713.0,186.1333,186.1433,185.6844,185.7542,378713.0
2025-02-10 12:20:00,186.2,186.35,186.04,186.13,354050.0,185.7542,185.9039,185.5946,185.6844,354050.0
2025-02-10 12:30:00,186.11,186.39,186.05,186.33,179340.0,185.6644,185.9438,185.6046,185.8839,179340.0
2025-02-10 12:40:00,186.32,186.46,186.1,186.15,196156.0,185.8739,186.0136,185.6545,185.7044,196156.0
2025-02-10 12:50:00,186.15,186.68,186.14,186.66,174880.0,185.7044,186.2331,185.6944,186.2131,174880.0
2025-02-10 13:00:00,186.68,186.73,186.42,186.7,152580.0,186.2331,186.283,185.9737,186.253,152580.0
2025-02-10 13:10:00,186.69,186.7,186.48,186.59,183684.0,186.2431,186.253,186.0336,186.1433,183684.0
2025-02-10 13:20:00,186.58,186.81,186.58,186.74,142906.0,186.1333,186.3628,186.1333,186.2929,142906.0
2025-02-10 13:30:00,186.73,186.8,186.64,186.66,110508.0,186.283,186.3528,186.1932,186.2131,110508.0
2025-02-10 13:40:00,186.67,186.75,186.52,186.74,146521.0,186.2231,186.3029,186.0735,186.2929,146521.0
2025-02-10 13:50:00,186.74,186.82,186.68,186.69,111757.0,186.2929,186.3727,186.2331,186.2431,111757.0
2025-02-10 14:00:00,186.68,186.68,186.45,186.55,130468.0,186.2331,186.2331,186.0036,186.1034,130468.0
2025-02-10 14:10:00,186.55,186.77,186.55,186.7,154232.0,186.1034,186.3229,186.1034,186.253,154232.0
2025-02-10 14:20:00,186.71,186.77,186.48,186.56,214932.0,186.263,186.3229,186.0336,186.1134,214932.0
2025-02-10 14:30:00,186.55,186.71,186.49,186.52,132306.0,186.1034,186.263,186.0435,186.0735,132306.0
2025-02-10 14:40:00,186.52,186.62,186.46,186.54,142365.0,186.0735,186.1732,186.0136,186.0934,142365.0
2025-02-10 14:50:00,186.55,186.7,186.51,186.6,134933.0,186.1034,186.253,186.0635,186.1533,134933.0
2025-02-10 15:00:00,186.6,186.7,186.52,186.62,222824.0,186.1533,186.253,186.0735,186.1732,222824.0
2025-02-10 15:10:00,186.61,186.66,186.49,186.58,186807.0,186.1633,186.2131,186.0435,186.1333,186807.0
2025-02-10 15:20:00,186.58,186.62,186.51,186.53,313793.0,186.1333,186.1732,186.0635,186.0834,313793.0
2025-02-10 15:30:00,186.53,186.59,186.26,186.45,247096.0,186.0834,186.1433,185.8141,186.0036,247096.0
2025-02-10 15:40:00,186.47,186.65,186.42,186.58,239644.0,186.0236,186.2032,185.9737,186.1333,239644.0
2025-02-10 15:50:00,186.58,186.66,186.16,186.38,1143578.0,186.1333,186.2131,185.7143,185.9338,1143578.0
2025-02-11 09:30:00,185.03,186.94,184.71,186.22,915781.0,184.587,186.4925,184.2678,185.7742,915781.0
2025-02-11 09:40:00,186.17,186.21,185.47,185.56,399178.0,185.7243,185.7642,185.026,185.1158,399178.0
2025-02-11 09:50:00,185.56,186.01,185.26,185.56,403403.0,185.1158,185.5647,184.8165,185.1158,403403.0
2025-02-11 10:00:00,185.64,186.0,185.44,185.68,403165.0,185.1956,185.5547,184.9961,185.2355,403165.0
2025-02-11 10:10:00,185.68,185.96,185.41,185.94,285114.0,185.2355,185.5148,184.9661,185.4949,285114.0
2025-02-11 10:20:00,185.94,186.42,185.8,186.33,215901.0,185.4949,185.9737,185.3552,185.8839,215901.0
2025-02-11 10:30:00,186.33,186.59,186.17,186.24,209595.0,185.8839,186.1433,185.7243,185.7941,209595.0
2025-02-11 10:40:00,186.24,186.5,186.21,186.47,199676.0,185.7941,186.0535,185.7642,186.0236,199676.0
2025-02-11 10:50:00,186.46,186.49,185.3,185.38,401852.0,186.0136,186.0435,184.8564,184.9362,401852.0
2025-02-11 11:00:00,185.41,185.47,184.47,184.73,1030883.0,184.9661,185.026,184.0284,184.2878,1030883.0
2025-02-11 11:10:00,184.74,184.98,184.58,184.94,386879.0,184.2977,184.5372,184.1381,184.4972,386879.0
2025-02-11 11:20:00,184.94,185.19,184.9,184.99,261341.0,184.4972,184.7466,184.4573,184.5471,261341.0
2025-02-11 11:30:00,185.0,185.25,184.88,185.11,178701.0,184.5571,184.8065,184.4374,184.6668,178701.0
2025-02-11 11:40:00,185.14,185.16,184.75,184.83,269517.0,184.6968,184.7167,184.3077,184.3875,269517.0
2025-02-11 11:50:00,184.84,184.85,184.48,184.76,254553.0,184.3975,184.4075,184.0383,184.3177,254553.0
2025-02-11 12:00:00,184.75,184.86,184.31,184.47,265081.0,184.3077,184.4174,183.8688,184.0284,265081.0
2025-02-11 12:10:00,184.48,184.59,184.28,184.57,225998.0,184.0383,184.1481,183.8388,184.1281,225998.0
2025-02-11 12:20:00,184.55,184.89,184.46,184.83,194660.0,184.1082,184.4474,184.0184,184.3875,194660.0
2025-02-11 12:30:00,184.84,184.96,184.69,184.87,159805.0,184.3975,184.5172,184.2478,184.4274,159805.0
2025-02-11 12:40:00,184.85,184.92,184.77,184.88,111186.0,184.4075,184.4773,184.3277,184.4374,111186.0
2025-02-11 12:50:00,184.88,184.91,184.64,184.66,88385.0,184.4374,184.4673,184.198,184.2179,88385.0
2025-02-11 13:00:00,184.66,184.91,184.61,184.91,144139.0,184.2179,184.4673,184.168,184.4673,144139.0
2025-02-11 13:10:00,184.9,184.98,184.66,184.69,161867.0,184.4573,184.5372,184.2179,184.2478,161867.0
2025-02-11 13:20:00,184.7,184.73,184.53,184.58,171373.0,184.2578,184.2878,184.0882,184.1381,171373.0
2025-02-11 13:30:00,184.58,185.08,184.57,185.04,196680.0,184.1381,184.6369,184.1281,184.597,196680.0
2025-02-11 13:40:00,185.04,185.15,184.93,184.98,102321.0,184.597,184.7067,184.4873,184.5372,102321.0
2025-02-11 13:50:00,184.96,185.05,184.86,184.93,107897.0,184.5172,184.607,184.4174,184.4873,107897.0
2025-02-11 14:00:00,184.92,184.99,184.84,184.86,138039.0,184.4773,184.5471,184.3975,184.4174,138039.0
2025-02-11 14:10:00,184.87,184.9,184.74,184.86,114202.0,184.4274,184.4573,184.2977,184.4174,114202.0
2025-02-11 14:20:00,184.86,184.96,184.82,184.94,111541.0,184.4174,184.5172,184.3775,184.4972,111541.0
2025-02-11 14:30:00,184.94,184.94,184.64,184.82,250643.0,184.4972,184.4972,184.198,184.3775,250643.0
2025-02-11 14:40:00,184.81,185.27,184.81,185.22,191935.0,184.3676,184.8265,184.3676,184.7766,191935.0
2025-02-11 14:50:00,185.22,185.44,185.19,185.32,147116.0,184.7766,184.9961,184.7466,184.8763,147116.0
2025-02-11 15:00:00,185.34,185.56,185.33,185.5,159471.0,184.8963,185.1158,184.8863,185.0559,159471.0
2025-02-11 15:10:00,185.49,185.78,185.45,185.73,189597.0,185.0459,185.3352,185.006,185.2854,189597.0
2025-02-11 15:20:00,185.74,185.79,185.42,185.5,219888.0,185.2953,185.3452,184.9761,185.0559,219888.0
2025-02-11 15:30:00,185.5,185.53,185.13,185.15,241519.0,185.0559,185.0858,184.6868,184.7067,241519.0
2025-02-11 15:40:00,185.13,185.36,185.1,185.3,260079.0,184.6868,184.9162,184.6569,184.8564,260079.0
2025-02-11 15:50:00,185.31,185.5,184.87,185.37,1060369.0,184.8664,185.0559,184.4274,184.9262,1060369.0
2025-02-12 09:30:00,183.23,184.23,181.89,184.06,1434769.0,182.7913,183.7889,181.4546,183.6194,1434769.0
2025-02-12 09:40:00,184.04,184.76,184.03,184.74,523757.0,183.5994,184.3177,183.5894,184.2977,523757.0
2025-02-12 09:50:00,184.75,185.11,184.15,184.33,343028.0,184.3077,184.6668,183.7091,183.8887,343028.0
2025-02-12 10:00:00,184.35,184.38,183.3,183.4,356929.0,183.9087,183.9386,182.8612,182.9609,356929.0
2025-02-12 10:10:00,183.4,183.84,183.2,183.77,401968.0,182.9609,183.3999,182.7614,183.33,401968.0
2025-02-12 10:20:00,183.78,183.88,183.11,183.29,425752.0,183.34,183.4398,182.6716,182.8512,425752.0
2025-02-12 10:30:00,183.29,183.94,183.26,183.73,369841.0,182.8512,183.4996,182.8213,183.2901,369841.0
2025-02-12 10:40:00,183.72,183.81,183.18,183.28,240548.0,183.2802,183.37,182.7415,182.8412,240548.0
2025-02-12 10:50:00,183.34,183.64,183.28,183.44,201316.0,182.9011,183.2004,182.8412,183.0008,201316.0
2025-02-12 11:00:00,183.42,183.5,183.15,183.37,257492.0,182.9809,183.0607,182.7115,182.931,257492.0
2025-02-12 11:10:00,183.38,183.48,182.65,182.93,362231.0,182.941,183.0407,182.2127,182.4921,362231.0
2025-02-12 11:20:00,182.94,183.04,182.41,182.6,496255.0,182.502,182.6018,181.9733,182.1629,496255.0
2025-02-12 11:30:00,182.58,183.06,182.5,183.0,328118.0,182.1429,182.6217,182.0631,182.5619,328118.0
2025-02-12 11:40:00,183.0,183.48,182.98,183.45,186842.0,182.5619,183.0407,182.5419,183.0108,186842.0
2025-02-12 11:50:00,183.44,183.9,183.42,183.89,204619.0,183.0008,183.4597,182.9809,183.4498,204619.0
2025-02-12 12:00:00,183.88,184.06,183.53,183.62,236787.0,183.4398,183.6194,183.0906,183.1804,236787.0
2025-02-12 12:10:00,183.62,183.97,183.57,183.67,134627.0,183.1804,183.5296,183.1305,183.2303,134627.0
2025-02-12 12:20:00,183.65,184.05,183.62,183.92,125767.0,183.2103,183.6094,183.1804,183.4797,125767.0
2025-02-12 12:30:00,183.91,184.0,183.68,183.87,164737.0,183.4697,183.5595,183.2403,183.4298,164737.0
2025-02-12 12:40:00,183.85,184.23,183.84,184.04,206451.0,183.4099,183.7889,183.3999,183.5994,206451.0
2025-02-12 12:50:00,184.03,184.55,183.99,184.46,284294.0,183.5894,184.1082,183.5495,184.0184,284294.0
2025-02-12 13:00:00,184.46,184.52,183.8,183.85,188388.0,184.0184,184.0783,183.36,183.4099,188388.0
2025-02-12 13:10:00,183.86,184.07,183.83,183.83,132923.0,183.4198,183.6293,183.3899,183.3899,132923.0
2025-02-12 13:20:00,183.84,183.93,183.65,183.81,189981.0,183.3999,183.4897,183.2103,183.37,189981.0
2025-02-12 13:30:00,183.83,183.89,183.7,183.81,135001.0,183.3899,183.4498,183.2602,183.37,135001.0
2025-02-12 13:40:00,183.81,183.81,183.42,183.46,180587.0,183.37,183.37,182.9809,183.0208,180587.0
2025-02-12 13:50:00,183.45,183.67,183.37,183.54,194775.0,183.0108,183.2303,182.931,183.1006,194775.0
2025-02-12 14:00:00,183.56,183.57,183.13,183.24,339846.0,183.1206,183.1305,182.6916,182.8013,339846.0
2025-02-12 14:10:00,183.24,183.28,183.02,183.16,257953.0,182.8013,182.8412,182.5818,182.7215,257953.0
2025-02-12 14:20:00,183.16,183.38,183.0,183.26,332445.0,182.7215,182.941,182.5619,182.8213,332445.0
2025-02-12 14:30:00,183.26,183.49,183.25,183.41,153204.0,182.8213,183.0507,182.8113,182.9709,153204.0
2025-02-12 14:40:00,183.43,183.88,183.41,183.87,238573.0,182.9909,183.4398,182.9709,183.4298,238573.0
2025-02-12 14:50:00,183.88,183.95,183.71,183.79,301402.0,183.4398,183.5096,183.2702,183.35,301402.0
2025-02-12 15:00:00,183.8,184.07,183.8,183.84,172017.0,183.36,183.6293,183.36,183.3999,172017.0
2025-02-12 15:10:00,183.84,183.91,183.61,183.79,203540.0,183.3999,183.4697,183.1704,183.35,203540.0
2025-02-12 15:20:00,183.78,183.79,183.51,183.52,206513.0,183.34,183.35,183.0707,183.0806,206513.0
2025-02-12 15:30:00,183.51,183.61,183.43,183.53,241696.0,183.0707,183.1704,182.9909,183.0906,241696.0
2025-02-12 15:40:00,183.53,183.56,183.33,183.34,300517.0,183.0906,183.1206,182.8911,182.9011,300517.0
2025-02-12 15:50:00,183.34,183.74,183.19,183.57,812651.0,182.9011,183.3001,182.7514,183.1305,812651.0
2025-02-13 09:30:00,184.17,184.5,183.14,183.52,1032146.0,183.7291,184.0583,182.7016,183.0806,1032146.0
2025-02-13 09:40:00,183.54,183.95,183.2,183.54,364346.0,183.1006,183.5096,182.7614,183.1006,364346.0
2025-02-13 09:50:00,183.53,183.93,183.46,183.85,308910.0,183.0906,183.4897,183.0208,183.4099,308910.0
2025-02-13 10:00:00,183.83,184.43,183.44,183.66,365169.0,183.3899,183.9885,183.0008,183.2203,365169.0
2025-02-13 10:10:00,183.65,184.3,183.53,184.27,250575.0,183.2103,183.8588,183.0906,183.8289,250575.0
2025-02-13 10:20:00,184.26,184.42,184.13,184.19,219940.0,183.8189,183.9785,183.6892,183.749,219940.0
2025-02-13 10:30:00,184.22,184.64,184.06,184.61,301633.0,183.779,184.198,183.6194,184.168,301633.0
2025-02-13 10:40:00,184.62,185.05,184.58,184.83,343488.0,184.178,184.607,184.1381,184.3875,343488.0
2025-02-13 10:50:00,184.81,184.93,184.45,184.67,286730.0,184.3676,184.4873,184.0084,184.2279,286730.0
2025-02-13 11:00:00,184.7,184.73,184.47,184.58,186755.0,184.2578,184.2878,184.0284,184.1381,186755.0
2025-02-13 11:10:00,184.58,184.66,184.19,184.39,267016.0,184.1381,184.2179,183.749,183.9486,267016.0
2025-02-13 11:20:00,184.38,184.4,184.1,184.2,186634.0,183.9386,183.9585,183.6593,183.759,186634.0
2025-02-13 11:30:00,184.19,184.25,183.63,184.14,336497.0,183.749,183.8089,183.1904,183.6992,336497.0
2025-02-13 11:40:00,184.15,184.28,184.09,184.12,133347.0,183.7091,183.8388,183.6493,183.6792,133347.0
2025-02-13 11:50:00,184.11,184.19,183.6,183.85,240422.0,183.6692,183.749,183.1605,183.4099,240422.0
2025-02-13 12:00:00,183.85,184.41,183.82,184.18,121796.0,183.4099,183.9685,183.3799,183.7391,121796.0
2025-02-13 12:10:00,184.18,184.24,183.97,183.98,124718.0,183.7391,183.7989,183.5296,183.5395,124718.0
2025-02-13 12:20:00,183.98,184.08,183.87,183.91,160088.0,183.5395,183.6393,183.4298,183.4697,160088.0
2025-02-13 12:30:00,183.92,184.1,183.76,184.09,141136.0,183.4797,183.6593,183.3201,183.6493,141136.0
2025-02-13 12:40:00,184.1,184.34,184.07,184.29,111538.0,183.6593,183.8987,183.6293,183.8488,111538.0
2025-02-13 12:50:00,184.3,184.3,183.85,183.94,174049.0,183.8588,183.8588,183.4099,183.4996,174049.0
2025-02-13 13:00:00,183.95,183.96,183.7,183.93,177665.0,183.5096,183.5196,183.2602,183.4897,177665.0
2025-02-13 13:10:00,183.92,183.92,183.5,183.7,191434.0,183.4797,183.4797,183.0607,183.2602,191434.0
2025-02-13 13:20:00,183.66,184.0,183.59,183.84,137958.0,183.2203,183.5595,183.1505,183.3999,137958.0
2025-02-13 13:30:00,183.84,184.03,183.8,183.98,143527.0,183.3999,183.5894,183.36,183.5395,143527.0
2025-02-13 13:40:00,183.99,184.03,183.5,183.99,291605.0,183.5495,183.5894,183.0607,183.5495,291605.0
2025-02-13 13:50:00,183.98,184.15,183.6,184.14,242096.0,183.5395,183.7091,183.1605,183.6992,242096.0
2025-02-13 14:00:00,184.13,184.41,184.02,184.28,260770.0,183.6892,183.9685,183.5795,183.8388,260770.0
2025-02-13 14:10:00,184.28,184.34,184.01,184.01,195333.0,183.8388,183.8987,183.5695,183.5695,195333.0
2025-02-13 14:20:00,184.02,184.36,183.91,184.33,181257.0,183.5795,183.9186,183.4697,183.8887,181257.0
2025-02-13 14:30:00,184.35,184.87,184.26,184.81,227732.0,183.9087,184.4274,183.8189,184.3676,227732.0
2025-02-13 14:40:00,184.82,184.94,184.64,184.69,289293.0,184.3775,184.4972,184.198,184.2478,289293.0
2025-02-13 14:50:00,184.69,185.27,184.69,185.21,256043.0,184.2478,184.8265,184.2478,184.7666,256043.0
2025-02-13 15:00:00,185.22,185.37,185.18,185.31,251742.0,184.7766,184.9262,184.7367,184.8664,251742.0
2025-02-13 15:10:00,185.32,185.45,185.2,185.41,228091.0,184.8763,185.006,184.7566,184.9661,228091.0
2025-02-13 15:20:00,185.42,185.52,185.33,185.42,251080.0,184.9761,185.0759,184.8863,184.9761,251080.0
2025-02-13 15:30:00,185.41,185.78,185.33,185.76,261057.0,184.9661,185.3352,184.8863,185.3153,261057.0
2025-02-13 15:40:00,185.76,185.77,185.48,185.64,295821.0,185.3153,185.3253,185.036,185.1956,295821.0
2025-02-13 15:50:00,185.65,186.28,185.62,186.12,1357084.0,185.2055,185.834,185.1756,185.6744,1357084.0
2025-02-14 09:30:00,185.02,186.4,184.45,186.21,1178714.0,184.5771,185.9538,184.0084,185.7642,1178714.0
2025-02-14 09:40:00,186.25,186.3,184.96,185.52,778553.0,185.8041,185.854,184.5172,185.0759,778553.0
2025-02-14 09:50:00,185.52,185.9,185.18,185.72,496471.0,185.0759,185.455,184.7367,185.2754,496471.0
2025-02-14 10:00:00,185.72,185.91,185.35,185.78,314444.0,185.2754,185.4649,184.9063,185.3352,314444.0
2025-02-14 10:10:00,185.8,186.13,185.32,185.36,451800.0,185.3552,185.6844,184.8763,184.9162,451800.0
2025-02-14 10:20:00,185.36,185.36,184.81,184.81,347611.0,184.9162,184.9162,184.3676,184.3676,347611.0
2025-02-14 10:30:00,184.81,185.01,184.37,184.91,347476.0,184.3676,184.5671,183.9286,184.4673,347476.0
2025-02-14 10:40:00,184.92,185.28,184.7,185.26,197946.0,184.4773,184.8364,184.2578,184.8165,197946.0
2025-02-14 10:50:00,185.26,185.53,185.14,185.36,183089.0,184.8165,185.0858,184.6968,184.9162,183089.0
2025-02-14 11:00:00,185.35,185.41,185.09,185.23,179501.0,184.9063,184.9661,184.6469,184.7866,179501.0
2025-02-14 11:10:00,185.23,185.55,185.15,185.3,278362.0,184.7866,185.1058,184.7067,184.8564,278362.0
2025-02-14 11:20:00,185.3,185.47,185.16,185.34,173375.0,184.8564,185.026,184.7167,184.8963,173375.0
2025-02-14 11:30:00,185.35,185.4,185.13,185.31,177534.0,184.9063,184.9561,184.6868,184.8664,177534.0
2025-02-14 11:40:00,185.32,185.43,184.8,184.81,259923.0,184.8763,184.9861,184.3576,184.3676,259923.0
2025-02-14 11:50:00,184.81,185.21,184.78,185.11,198823.0,184.3676,184.7666,184.3376,184.6668,198823.0
2025-02-14 12:00:00,185.1,185.33,185.05,185.23,174370.0,184.6569,184.8863,184.607,184.7866,174370.0
2025-02-14 12:10:00,185.24,185.29,184.86,184.95,254259.0,184.7965,184.8464,184.4174,184.5072,254259.0
2025-02-14 12:20:00,184.93,185.0,184.4,184.45,358271.0,184.4873,184.5571,183.9585,184.0084,358271.0
2025-02-14 12:30:00,184.47,184.77,184.44,184.44,188616.0,184.0284,184.3277,183.9984,183.9984,188616.0
2025-02-14 12:40:00,184.45,184.62,184.32,184.61,211201.0,184.0084,184.178,183.8787,184.168,211201.0
2025-02-14 12:50:00,184.61,184.9,184.57,184.81,194972.0,184.168,184.4573,184.1281,184.3676,194972.0
2025-02-14 13:00:00,184.81,185.11,184.72,185.11,135547.0,184.3676,184.6668,184.2778,184.6668,135547.0
2025-02-14 13:10:00,185.1,185.18,184.99,184.99,305871.0,184.6569,184.7367,184.5471,184.5471,305871.0
2025-02-14 13:20:00,184.98,185.07,184.81,184.88,176752.0,184.5372,184.6269,184.3676,184.4374,176752.0
2025-02-14 13:30:00,184.87,185.36,184.85,185.24,175089.0,184.4274,184.9162,184.4075,184.7965,175089.0
2025-02-14 13:40:00,185.25,185.47,185.24,185.37,145297.0,184.8065,185.026,184.7965,184.9262,145297.0
2025-02-14 13:50:00,185.36,185.46,185.31,185.32,94067.0,184.9162,185.016,184.8664,184.8763,94067.0
2025-02-14 14:00:00,185.33,185.41,185.06,185.38,140306.0,184.8863,184.9661,184.617,184.9362,140306.0
2025-02-14 14:10:00,185.4,185.48,185.33,185.35,123403.0,184.9561,185.036,184.8863,184.9063,123403.0
2025-02-14 14:20:00,185.36,185.44,185.26,185.27,131167.0,184.9162,184.9961,184.8165,184.8265,131167.0
2025-02-14 14:30:00,185.26,185.26,185.0,185.15,206836.0,184.8165,184.8165,184.5571,184.7067,206836.0
2025-02-14 14:40:00,185.15,185.16,184.98,185.0,130780.0,184.7067,184.7167,184.5372,184.5571,130780.0
2025-02-14 14:50:00,185.0,185.23,184.96,185.23,129891.0,184.5571,184.7866,184.5172,184.7866,129891.0
2025-02-14 15:00:00,185.22,185.24,185.02,185.16,180295.0,184.7766,184.7965,184.5771,184.7167,180295.0
2025-02-14 15:10:00,185.17,185.22,184.86,185.16,294618.0,184.7267,184.7766,184.4174,184.7167,294618.0
2025-02-14 15:20:00,185.17,185.25,185.12,185.16,269611.0,184.7267,184.8065,184.6768,184.7167,269611.0
2025-02-14 15:30:00,185.16,185.49,185.13,185.37,335622.0,184.7167,185.0459,184.6868,184.9262,335622.0
2025-02-14 15:40:00,185.39,185.56,185.34,185.41,273102.0,184.9462,185.1158,184.8963,184.9661,273102.0
2025-02-14 15:50:00,185.44,185.88,185.08,185.17,1180312.0,184.9961,185.435,184.6369,184.7267,1180312.0
2025-02-18 09:30:00,185.6,185.96,184.9,185.1,1648605.0,185.1557,185.5148,184.4573,184.6569,1648605.0
2025-02-18 09:40:00,185.11,185.63,183.86,184.02,1104223.0,184.6668,185.1856,183.4198,183.5795,1104223.0
2025-02-18 09:50:00,184.02,184.48,183.69,183.95,666906.0,183.5795,184.0383,183.2502,183.5096,666906.0
2025-02-18 10:00:00,183.92,184.45,183.61,184.33,749195.0,183.4797,184.0084,183.1704,183.8887,749195.0
2025-02-18 10:10:00,184.34,184.8,183.96,184.03,519578.0,183.8987,184.3576,183.5196,183.5894,519578.0
2025-02-18 10:20:00,184.01,184.19,183.54,183.77,556914.0,183.5695,183.749,183.1006,183.33,556914.0
2025-02-18 10:30:00,183.77,184.37,183.75,184.3,357993.0,183.33,183.9286,183.3101,183.8588,357993.0
2025-02-18 10:40:00,184.31,184.46,184.17,184.28,271125.0,183.8688,184.0184,183.7291,183.8388,271125.0
2025-02-18 10:50:00,184.27,184.59,184.19,184.36,253321.0,183.8289,184.1481,183.749,183.9186,253321.0
2025-02-18 11:00:00,184.33,184.56,184.24,184.44,193577.0,183.8887,184.1182,183.7989,183.9984,193577.0
2025-02-18 11:10:00,184.45,184.51,184.12,184.13,217378.0,184.0084,184.0683,183.6792,183.6892,217378.0
2025-02-18 11:20:00,184.14,184.3,183.88,184.3,340677.0,183.6992,183.8588,183.4398,183.8588,340677.0
2025-02-18 11:30:00,184.29,184.3,183.86,184.03,203148.0,183.8488,183.8588,183.4198,183.5894,203148.0
2025-02-18 11:40:00,184.03,184.46,183.95,184.45,194631.0,183.5894,184.0184,183.5096,184.0084,194631.0
2025-02-18 11:50:00,184.45,184.47,183.91,183.96,297966.0,184.0084,184.0284,183.4697,183.5196,297966.0
2025-02-18 12:00:00,183.95,184.09,183.87,183.91,213423.0,183.5096,183.6493,183.4298,183.4697,213423.0
2025-02-18 12:10:00,183.92,184.06,183.62,183.65,272416.0,183.4797,183.6194,183.1804,183.2103,272416.0
2025-02-18 12:20:00,183.65,183.77,183.52,183.53,216425.0,183.2103,183.33,183.0806,183.0906,216425.0
2025-02-18 12:30:00,183.53,183.74,183.37,183.53,369458.0,183.0906,183.3001,182.931,183.0906,369458.0
2025-02-18 12:40:00,183.55,183.79,183.52,183.75,226179.0,183.1106,183.35,183.0806,183.3101,226179.0
2025-02-18 12:50:00,183.74,183.89,183.66,183.75,202509.0,183.3001,183.4498,183.2203,183.3101,202509.0
2025-02-18 13:00:00,183.75,183.91,183.43,183.46,255801.0,183.3101,183.4697,182.9909,183.0208,255801.0
2025-02-18 13:10:00,183.46,183.53,183.33,183.44,219536.0,183.0208,183.0906,182.8911,183.0008,219536.0
2025-02-18 13:20:00,183.44,183.52,183.01,183.06,367616.0,183.0008,183.0806,182.5719,182.6217,367616.0
2025-02-18 13:30:00,183.08,183.17,182.76,182.81,439074.0,182.6417,182.7315,182.3225,182.3723,439074.0
2025-02-18 13:40:00,182.8,182.85,182.63,182.72,282689.0,182.3624,182.4123,182.1928,182.2826,282689.0
2025-02-18 13:50:00,182.71,182.76,182.5,182.53,317489.0,182.2726,182.3225,182.0631,182.093,317489.0
2025-02-18 14:00:00,182.53,182.61,182.12,182.17,529131.0,182.093,182.1728,181.684,181.7339,529131.0
2025-02-18 14:10:00,182.17,182.49,182.01,182.03,341013.0,181.7339,182.0531,181.5743,181.5942,341013.0
2025-02-18 14:20:00,182.02,182.65,181.74,182.5,559929.0,181.5842,182.2127,181.3049,182.0631,559929.0
2025-02-18 14:30:00,182.49,182.63,182.32,182.38,296034.0,182.0531,182.1928,181.8835,181.9434,296034.0
2025-02-18 14:40:00,182.4,182.49,182.29,182.43,251651.0,181.9633,182.0531,181.8536,181.9933,251651.0
2025-02-18 14:50:00,182.43,182.52,182.37,182.47,241771.0,181.9933,182.083,181.9334,182.0332,241771.0
2025-02-18 15:00:00,182.48,182.78,182.41,182.66,364485.0,182.0431,182.3424,181.9733,182.2227,364485.0
2025-02-18 15:10:00,182.65,183.03,182.56,182.88,360234.0,182.2127,182.5918,182.1229,182.4422,360234.0
2025-02-18 15:20:00,182.88,183.28,182.84,183.01,313441.0,182.4422,182.8412,182.4023,182.5719,313441.0
2025-02-18 15:30:00,183.0,183.13,182.86,182.95,339962.0,182.5619,182.6916,182.4222,182.512,339962.0
2025-02-18 15:40:00,182.94,183.08,182.84,182.84,417521.0,182.502,182.6417,182.4023,182.4023,417521.0
2025-02-18 15:50:00,182.86,183.89,182.84,183.77,2203946.0,182.4222,183.4498,182.4023,183.33,2203946.0
2025-02-19 09:30:00,184.07,184.8,183.59,184.02,1195048.0,183.6293,184.3576,183.1505,183.5795,1195048.0
2025-02-19 09:40:00,184.06,184.78,183.95,184.47,646299.0,183.6194,184.3376,183.5096,184.0284,646299.0
2025-02-19 09:50:00,184.45,184.62,184.11,184.56,354907.0,184.0084,184.178,183.6692,184.1182,354907.0
2025-02-19 10:00:00,184.53,184.67,183.81,183.98,401402.0,184.0882,184.2279,183.37,183.5395,401402.0
2025-02-19 10:10:00,183.98,184.39,183.94,184.26,304469.0,183.5395,183.9486,183.4996,183.8189,304469.0
2025-02-19 10:20:00,184.27,184.33,183.87,184.21,227314.0,183.8289,183.8887,183.4298,183.769,227314.0
2025-02-19 10:30:00,184.2,184.38,183.78,184.38,334045.0,183.759,183.9386,183.34,183.9386,334045.0
2025-02-19 10:40:00,184.39,185.11,184.38,185.09,434752.0,183.9486,184.6668,183.9386,184.6469,434752.0
2025-02-19 10:50:00,185.1,185.18,184.42,184.5,311326.0,184.6569,184.7367,183.9785,184.0583,311326.0
2025-02-19 11:00:00,184.5,184.87,184.45,184.69,334323.0,184.0583,184.4274,184.0084,184.2478,334323.0
2025-02-19 11:10:00,184.71,184.95,184.49,184.56,270590.0,184.2678,184.5072,184.0483,184.1182,270590.0
2025-02-19 11:20:00,184.57,184.7,184.43,184.55,205752.0,184.1281,184.2578,183.9885,184.1082,205752.0
2025-02-19 11:30:00,184.54,184.73,184.46,184.6,248185.0,184.0982,184.2878,184.0184,184.1581,248185.0
2025-02-19 11:40:00,184.6,184.87,184.59,184.72,164131.0,184.1581,184.4274,184.1481,184.2778,164131.0
2025-02-19 11:50:00,184.73,185.02,184.72,184.72,245421.0,184.2878,184.5771,184.2778,184.2778,245421.0
2025-02-19 12:00:00,184.73,184.93,184.67,184.79,175951.0,184.2878,184.4873,184.2279,184.3476,175951.0
2025-02-19 12:10:00,184.78,184.88,184.7,184.7,199326.0,184.3376,184.4374,184.2578,184.2578,199326.0
2025-02-19 12:20:00,184.71,184.76,184.49,184.5,163428.0,184.2678,184.3177,184.0483,184.0583,163428.0
2025-02-19 12:30:00,184.5,184.56,184.36,184.52,176206.0,184.0583,184.1182,183.9186,184.0783,176206.0
2025-02-19 12:40:00,184.52,184.66,184.49,184.51,182988.0,184.0783,184.2179,184.0483,184.0683,182988.0
2025-02-19 12:50:00,184.51,184.9,184.48,184.83,181841.0,184.0683,184.4573,184.0383,184.3875,181841.0
2025-02-19 13:00:00,184.83,184.98,184.74,184.77,167245.0,184.3875,184.5372,184.2977,184.3277,167245.0
2025-02-19 13:10:00,184.76,185.02,184.69,184.93,169536.0,184.3177,184.5771,184.2478,184.4873,169536.0
2025-02-19 13:20:00,184.93,184.94,184.66,184.76,332878.0,184.4873,184.4972,184.2179,184.3177,332878.0
2025-02-19 13:30:00,184.76,184.91,184.72,184.74,110424.0,184.3177,184.4673,184.2778,184.2977,110424.0
2025-02-19 13:40:00,184.73,184.81,184.56,184.61,92531.0,184.2878,184.3676,184.1182,184.168,92531.0
2025-02-19 13:50:00,184.61,184.69,184.47,184.52,131803.0,184.168,184.2478,184.0284,184.0783,131803.0
2025-02-19 14:00:00,184.55,184.61,184.42,184.49,148574.0,184.1082,184.168,183.9785,184.0483,148574.0
2025-02-19 14:10:00,184.49,184.66,184.41,184.56,224471.0,184.0483,184.2179,183.9685,184.1182,224471.0
2025-02-19 14:20:00,184.57,184.73,184.49,184.64,221654.0,184.1281,184.2878,184.0483,184.198,221654.0
2025-02-19 14:30:00,184.64,184.75,184.51,184.73,177626.0,184.198,184.3077,184.0683,184.2878,177626.0
2025-02-19 14:40:00,184.73,184.8,184.47,184.58,271712.0,184.2878,184.3576,184.0284,184.1381,271712.0
2025-02-19 14:50:00,184.58,184.91,184.56,184.86,242329.0,184.1381,184.4673,184.1182,184.4174,242329.0
2025-02-19 15:00:00,184.86,184.91,184.62,184.64,251801.0,184.4174,184.4673,184.178,184.198,251801.0
2025-02-19 15:10:00,184.64,184.71,184.52,184.63,227282.0,184.198,184.2678,184.0783,184.188,227282.0
2025-02-19 15:20:00,184.63,184.71,184.49,184.64,302277.0,184.188,184.2678,184.0483,184.198,302277.0
2025-02-19 15:30:00,184.65,185.01,184.59,184.93,262117.0,184.2079,184.5671,184.1481,184.4873,262117.0
2025-02-19 15:40:00,184.93,185.17,184.92,185.0,343270.0,184.4873,184.7267,184.4773,184.5571,343270.0
2025-02-19 15:50:00,185.01,185.46,184.91,185.26,1156491.0,184.5671,185.016,184.4673,184.8165,1156491.0
2025-02-20 09:30:00,184.84,185.31,184.24,184.55,889955.0,184.3975,184.8664,183.7989,184.1082,889955.0
2025-02-20 09:40:00,184.54,184.92,184.36,184.48,438097.0,184.0982,184.4773,183.9186,184.0383,438097.0
2025-02-20 09:50:00,184.48,184.48,183.05,183.21,703725.0,184.0383,184.0383,182.6118,182.7714,703725.0
2025-02-20 10:00:00,183.2,183.51,182.72,183.0,684495.0,182.7614,183.0707,182.2826,182.5619,684495.0
2025-02-20 10:10:00,183.0,183.66,182.85,183.41,432246.0,182.5619,183.2203,182.4123,182.9709,432246.0
2025-02-20 10:20:00,183.41,183.81,183.4,183.79,242486.0,182.9709,183.37,182.9609,183.35,242486.0
2025-02-20 10:30:00,183.79,184.05,183.55,183.72,276179.0,183.35,183.6094,183.1106,183.2802,276179.0
2025-02-20 10:40:00,183.68,183.88,183.35,183.76,291085.0,183.2403,183.4398,182.9111,183.3201,291085.0
2025-02-20 10:50:00,183.75,183.94,183.13,183.31,288026.0,183.3101,183.4996,182.6916,182.8712,288026.0
2025-02-20 11:00:00,183.32,184.26,183.28,184.17,257362.0,182.8811,183.8189,182.8412,183.7291,257362.0
2025-02-20 11:10:00,184.19,184.3,183.87,183.96,271408.0,183.749,183.8588,183.4298,183.5196,271408.0
2025-02-20 11:20:00,183.97,184.12,183.85,183.96,188076.0,183.5296,183.6792,183.4099,183.5196,188076.0
2025-02-20 11:30:00,183.99,184.02,183.47,183.82,206668.0,183.5495,183.5795,183.0308,183.3799,206668.0
2025-02-20 11:40:00,183.82,184.03,183.62,183.71,161495.0,183.3799,183.5894,183.1804,183.2702,161495.0
2025-02-20 11:50:00,183.73,184.01,183.58,183.62,177601.0,183.2901,183.5695,183.1405,183.1804,177601.0
2025-02-20 12:00:00,183.59,183.81,183.48,183.77,164765.0,183.1505,183.37,183.0407,183.33,164765.0
2025-02-20 12:10:00,183.76,184.07,183.76,184.01,230968.0,183.3201,183.6293,183.3201,183.5695,230968.0
2025-02-20 12:20:00,184.02,184.09,183.82,183.82,168703.0,183.5795,183.6493,183.3799,183.3799,168703.0
2025-02-20 12:30:00,183.83,184.05,183.71,184.01,166860.0,183.3899,183.6094,183.2702,183.5695,166860.0
2025-02-20 12:40:00,184.01,184.18,183.9,183.91,241942.0,183.5695,183.7391,183.4597,183.4697,241942.0
2025-02-20 12:50:00,183.91,184.09,183.83,183.9,188805.0,183.4697,183.6493,183.3899,183.4597,188805.0
2025-02-20 13:00:00,183.9,184.02,183.79,183.97,156081.0,183.4597,183.5795,183.35,183.5296,156081.0
2025-02-20 13:10:00,183.97,184.07,183.76,183.97,171802.0,183.5296,183.6293,183.3201,183.5296,171802.0
2025-02-20 13:20:00,183.97,184.18,183.96,184.11,179097.0,183.5296,183.7391,183.5196,183.6692,179097.0
2025-02-20 13:30:00,184.1,184.39,184.01,184.33,161503.0,183.6593,183.9486,183.5695,183.8887,161503.0
2025-02-20 13:40:00,184.34,184.43,184.17,184.26,126716.0,183.8987,183.9885,183.7291,183.8189,126716.0
2025-02-20 13:50:00,184.26,184.42,184.18,184.32,170661.0,183.8189,183.9785,183.7391,183.8787,170661.0
2025-02-20 14:00:00,184.27,184.75,184.24,184.6,286639.0,183.8289,184.3077,183.7989,184.1581,286639.0
2025-02-20 14:10:00,184.6,184.71,184.54,184.71,175300.0,184.1581,184.2678,184.0982,184.2678,175300.0
2025-02-20 14:20:00,184.71,184.81,184.42,184.49,180118.0,184.2678,184.3676,183.9785,184.0483,180118.0
2025-02-20 14:30:00,184.48,184.49,184.23,184.26,157843.0,184.0383,184.0483,183.7889,183.8189,157843.0
2025-02-20 14:40:00,184.27,184.51,184.18,184.5,211994.0,183.8289,184.0683,183.7391,184.0583,211994.0
2025-02-20 14:50:00,184.52,184.67,184.36,184.44,211209.0,184.0783,184.2279,183.9186,183.9984,211209.0
2025-02-20 15:00:00,184.44,184.55,184.36,184.49,189057.0,183.9984,184.1082,183.9186,184.0483,189057.0
2025-02-20 15:10:00,184.48,184.51,184.05,184.21,317857.0,184.0383,184.0683,183.6094,183.769,317857.0
2025-02-20 15:20:00,184.22,184.25,184.07,184.15,434068.0,183.779,183.8089,183.6293,183.7091,434068.0
2025-02-20 15:30:00,184.16,184.26,184.1,184.24,318923.0,183.7191,183.8189,183.6593,183.7989,318923.0
2025-02-20 15:40:00,184.24,184.99,184.23,184.77,347221.0,183.7989,184.5471,183.7889,184.3277,347221.0
2025-02-20 15:50:00,184.78,184.97,184.46,184.56,1772785.0,184.3376,184.5272,184.0184,184.1182,1772785.0
2025-02-21 09:30:00,185.2,185.34,183.84,184.55,1791843.0,184.7566,184.8963,183.3999,184.1082,1791843.0
2025-02-21 09:40:00,184.57,185.06,184.26,184.34,447075.0,184.1281,184.617,183.8189,183.8987,447075.0
2025-02-21 09:50:00,184.34,184.67,184.22,184.27,399301.0,183.8987,184.2279,183.779,183.8289,399301.0
2025-02-21 10:00:00,184.3,184.63,183.89,184.31,457443.0,183.8588,184.188,183.4498,183.8688,457443.0
2025-02-21 10:10:00,184.33,184.55,183.91,183.95,308090.0,183.8887,184.1082,183.4697,183.5096,308090.0
2025-02-21 10:20:00,183.93,183.95,182.94,183.05,515105.0,183.4897,183.5096,182.502,182.6118,515105.0
2025-02-21 10:30:00,183.04,183.25,182.83,183.09,352255.0,182.6018,182.8113,182.3923,182.6517,352255.0
2025-02-21 10:40:00,183.1,183.12,182.26,182.39,650956.0,182.6617,182.6816,181.8237,181.9534,650956.0
2025-02-21 10:50:00,182.38,182.5,181.98,182.12,812299.0,181.9434,182.0631,181.5443,181.684,812299.0
2025-02-21 11:00:00,182.12,182.37,181.54,181.62,577944.0,181.684,181.9334,181.1054,181.1852,577944.0
2025-02-21 11:10:00,181.62,181.96,181.34,181.6,562061.0,181.1852,181.5244,180.9059,181.1652,562061.0
2025-02-21 11:20:00,181.6,181.75,181.38,181.47,462181.0,181.1652,181.3149,180.9458,181.0356,462181.0
2025-02-21 11:30:00,181.46,181.47,181.13,181.3,465662.0,181.0256,181.0356,180.6964,180.866,465662.0
2025-02-21 11:40:00,181.3,181.37,180.82,180.96,560875.0,180.866,180.9358,180.3871,180.5268,560875.0
2025-02-21 11:50:00,180.95,181.39,180.72,181.24,472184.0,180.5168,180.9557,180.2874,180.8061,472184.0
2025-02-21 12:00:00,181.23,181.39,180.97,181.02,351020.0,180.7961,180.9557,180.5368,180.5866,351020.0
2025-02-21 12:10:00,181.03,181.35,180.9,180.98,293817.0,180.5966,180.9158,180.4669,180.5467,293817.0
2025-02-21 12:20:00,180.97,181.22,180.75,181.2,293277.0,180.5368,180.7862,180.3173,180.7662,293277.0
2025-02-21 12:30:00,181.2,181.22,180.37,180.62,378462.0,180.7662,180.7862,179.9382,180.1876,378462.0
2025-02-21 12:40:00,180.65,180.75,180.33,180.35,378510.0,180.2175,180.3173,179.8983,179.9182,378510.0
2025-02-21 12:50:00,180.36,180.45,180.05,180.37,542753.0,179.9282,180.018,179.619,179.9382,542753.0
2025-02-21 13:00:00,180.4,180.66,180.2,180.22,397725.0,179.9681,180.2275,179.7686,179.7885,397725.0
2025-02-21 13:10:00,180.22,180.6,179.82,180.54,901277.0,179.7885,180.1676,179.3895,180.1078,901277.0
2025-02-21 13:20:00,180.51,180.76,180.37,180.45,217575.0,180.0779,180.3273,179.9382,180.018,217575.0
2025-02-21 13:30:00,180.47,180.87,180.22,180.44,319667.0,180.0379,180.437,179.7885,180.008,319667.0
2025-02-21 13:40:00,180.45,180.58,180.1,180.19,252803.0,180.018,180.1477,179.6688,179.7586,252803.0
2025-02-21 13:50:00,180.19,180.43,180.07,180.31,258735.0,179.7586,179.998,179.6389,179.8783,258735.0
2025-02-21 14:00:00,180.31,180.6,180.18,180.51,202137.0,179.8783,180.1676,179.7486,180.0779,202137.0
2025-02-21 14:10:00,180.51,180.55,180.23,180.27,197615.0,180.0779,180.1178,179.7985,179.8384,197615.0
2025-02-21 14:20:00,180.25,180.28,179.92,180.08,386133.0,179.8185,179.8484,179.4893,179.6489,386133.0
2025-02-21 14:30:00,180.04,180.34,179.96,180.0,336163.0,179.609,179.9083,179.5292,179.5691,336163.0
2025-02-21 14:40:00,180.02,180.17,179.78,179.79,330203.0,179.589,179.7387,179.3496,179.3596,330203.0
2025-02-21 14:50:00,179.79,179.88,179.39,179.45,512092.0,179.3596,179.4494,178.9605,179.0204,512092.0
2025-02-21 15:00:00,179.45,179.73,179.31,179.38,498549.0,179.0204,179.2997,178.8807,178.9506,498549.0
2025-02-21 15:10:00,179.38,179.73,179.08,179.52,495791.0,178.9506,179.2997,178.6513,179.0902,495791.0
2025-02-21 15:20:00,179.51,179.75,179.38,179.72,322850.0,179.0802,179.3197,178.9506,179.2897,322850.0
2025-02-21 15:30:00,179.73,179.91,179.44,179.74,437110.0,179.2997,179.4793,179.0104,179.3097,437110.0
2025-02-21 15:40:00,179.74,179.83,179.29,179.39,655097.0,179.3097,179.3995,178.8608,178.9605,655097.0
2025-02-21 15:50:00,179.39,179.99,179.08,179.66,1645188.0,178.9605,179.5591,178.6513,179.2299,1645188.0
2025-02-24 09:30:00,181.94,183.12,180.93,181.07,2189361.0,181.5044,182.6816,180.4968,180.6365,2189361.0
2025-02-24 09:40:00,181.06,181.94,181.02,181.12,928054.0,180.6265,181.5044,180.5866,180.6864,928054.0
2025-02-24 09:50:00,181.12,181.24,180.56,180.85,731946.0,180.6864,180.8061,180.1277,180.417,731946.0
2025-02-24 10:00:00,180.85,180.93,179.49,179.88,855108.0,180.417,180.4968,179.0603,179.4494,855108.0
2025-02-24 10:10:00,179.89,181.03,179.65,180.65,608487.0,179.4593,180.5966,179.2199,180.2175,608487.0
2025-02-24 10:20:00,180.64,180.95,180.19,180.36,391023.0,180.2075,180.5168,179.7586,179.9282,391023.0
2025-02-24 10:30:00,180.35,180.77,180.06,180.62,408029.0,179.9182,180.3372,179.6289,180.1876,408029.0
2025-02-24 10:40:00,180.65,180.75,179.88,180.27,310301.0,180.2175,180.3173,179.4494,179.8384,310301.0
2025-02-24 10:50:00,180.25,180.55,180.01,180.18,271421.0,179.8185,180.1178,179.5791,179.7486,271421.0
2025-02-24 11:00:00,180.19,180.88,180.09,180.83,283476.0,179.7586,180.447,179.6589,180.3971,283476.0
2025-02-24 11:10:00,180.84,181.16,180.43,180.48,290909.0,180.4071,180.7263,179.998,180.0479,290909.0
2025-02-24 11:20:00,180.47,180.96,180.12,180.69,330184.0,180.0379,180.5268,179.6888,180.2574,330184.0
2025-02-24 11:30:00,180.71,181.14,180.56,180.64,238467.0,180.2774,180.7063,180.1277,180.2075,238467.0
2025-02-24 11:40:00,180.62,181.2,180.61,180.69,204989.0,180.1876,180.7662,180.1776,180.2574,204989.0
2025-02-24 11:50:00,180.7,180.7,180.19,180.3,205918.0,180.2674,180.2674,179.7586,179.8684,205918.0
2025-02-24 12:00:00,180.31,180.79,180.26,180.7,154179.0,179.8783,180.3572,179.8285,180.2674,154179.0
2025-02-24 12:10:00,180.71,181.18,180.62,181.18,129795.0,180.2774,180.7462,180.1876,180.7462,129795.0
2025-02-24 12:20:00,181.16,181.38,181.05,181.09,248636.0,180.7263,180.9458,180.6166,180.6565,248636.0
2025-02-24 12:30:00,181.1,181.16,180.83,181.08,201885.0,180.6664,180.7263,180.3971,180.6465,201885.0
2025-02-24 12:40:00,181.09,181.32,180.93,181.02,168716.0,180.6565,180.8859,180.4968,180.5866,168716.0
2025-02-24 12:50:00,181.02,181.08,180.64,180.71,182323.0,180.5866,180.6465,180.2075,180.2774,182323.0
2025-02-24 13:00:00,180.72,180.91,180.57,180.86,155190.0,180.2874,180.4769,180.1377,180.427,155190.0
2025-02-24 13:10:00,180.89,181.16,180.8,181.02,113952.0,180.4569,180.7263,180.3672,180.5866,113952.0
2025-02-24 13:20:00,181.02,181.07,180.75,181.02,119439.0,180.5866,180.6365,180.3173,180.5866,119439.0
2025-02-24 13:30:00,181.02,181.03,180.81,180.82,119561.0,180.5866,180.5966,180.3771,180.3871,119561.0
2025-02-24 13:40:00,180.83,180.95,180.71,180.86,137008.0,180.3971,180.5168,180.2774,180.427,137008.0
2025-02-24 13:50:00,180.85,180.85,180.56,180.72,139067.0,180.417,180.417,180.1277,180.2874,139067.0
2025-02-24 14:00:00,180.71,180.85,180.69,180.8,122018.0,180.2774,180.417,180.2574,180.3672,122018.0
2025-02-24 14:10:00,180.8,180.81,180.46,180.51,185317.0,180.3672,180.3771,180.028,180.0779,185317.0
2025-02-24 14:20:00,180.51,180.83,180.46,180.74,180784.0,180.0779,180.3971,180.028,180.3073,180784.0
2025-02-24 14:30:00,180.77,180.9,180.49,180.58,184510.0,180.3372,180.4669,180.0579,180.1477,184510.0
2025-02-24 14:40:00,180.58,180.68,180.23,180.25,334757.0,180.1477,180.2474,179.7985,179.8185,334757.0
2025-02-24 14:50:00,180.24,180.35,180.16,180.35,226159.0,179.8085,179.9182,179.7287,179.9182,226159.0
2025-02-24 15:00:00,180.35,180.61,180.25,180.51,244897.0,179.9182,180.1776,179.8185,180.0779,244897.0
2025-02-24 15:10:00,180.51,180.58,180.33,180.46,271134.0,180.0779,180.1477,179.8983,180.028,271134.0
2025-02-24 15:20:00,180.46,180.6,180.18,180.22,346218.0,180.028,180.1676,179.7486,179.7885,346218.0
2025-02-24 15:30:00,180.22,180.47,180.07,180.11,365070.0,179.7885,180.0379,179.6389,179.6788,365070.0
2025-02-24 15:40:00,180.12,180.33,180.0,180.2,440826.0,179.6888,179.8983,179.5691,179.7686,440826.0
2025-02-24 15:50:00,180.18,180.19,178.88,179.29,2332359.0,179.7486,179.7586,178.4518,178.8608,2332359.0
2025-02-25 09:30:00,178.09,178.74,176.96,177.86,1413230.0,177.6636,178.3121,176.5364,177.4342,1413230.0
2025-02-25 09:40:00,177.88,177.93,177.02,177.18,746965.0,177.4542,177.504,176.5962,176.7558,746965.0
2025-02-25 09:50:00,177.16,177.5,176.58,177.17,742852.0,176.7359,177.0751,176.1573,176.7458,742852.0
2025-02-25 10:00:00,177.19,177.4,176.6,177.23,489887.0,176.7658,176.9753,176.1772,176.8057,489887.0
2025-02-25 10:10:00,177.25,177.51,175.94,175.99,614280.0,176.8257,177.085,175.5188,175.5687,614280.0
2025-02-25 10:20:00,176.0,176.42,175.51,175.61,1080924.0,175.5787,175.9976,175.0898,175.1896,1080924.0
2025-02-25 10:30:00,175.62,175.98,175.45,175.86,1015720.0,175.1996,175.5587,175.03,175.439,1015720.0
2025-02-25 10:40:00,175.86,175.91,175.15,175.63,764506.0,175.439,175.4889,174.7307,175.2095,764506.0
2025-02-25 10:50:00,175.65,176.34,175.52,175.8,625468.0,175.2295,175.9178,175.0998,175.3791,625468.0
2025-02-25 11:00:00,175.8,175.98,175.29,175.41,584454.0,175.3791,175.5587,174.8704,174.9901,584454.0
2025-02-25 11:10:00,175.43,175.69,175.29,175.37,569794.0,175.01,175.2694,174.8704,174.9502,569794.0
2025-02-25 11:20:00,175.4,175.55,174.88,175.3,486326.0,174.9801,175.1297,174.4613,174.8803,486326.0
2025-02-25 11:30:00,175.33,175.49,174.69,175.38,751955.0,174.9103,175.0699,174.2718,174.9601,751955.0
2025-02-25 11:40:00,175.35,175.95,175.09,175.87,428464.0,174.9302,175.5288,174.6708,175.449,428464.0
2025-02-25 11:50:00,175.87,176.91,175.81,176.75,1019826.0,175.449,176.4865,175.3891,176.3269,1019826.0
2025-02-25 12:00:00,176.76,177.02,176.58,176.75,423120.0,176.3368,176.5962,176.1573,176.3269,423120.0
2025-02-25 12:10:00,176.75,177.01,176.4,176.44,346739.0,176.3269,176.5862,175.9777,176.0176,346739.0
2025-02-25 12:20:00,176.42,176.83,176.06,176.83,253347.0,175.9976,176.4067,175.6385,176.4067,253347.0
2025-02-25 12:30:00,176.82,176.89,176.5,176.7,346996.0,176.3967,176.4665,176.0775,176.277,346996.0
2025-02-25 12:40:00,176.69,176.8,176.59,176.69,263708.0,176.267,176.3767,176.1672,176.267,263708.0
2025-02-25 12:50:00,176.69,177.15,176.55,177.14,467969.0,176.267,176.7259,176.1273,176.7159,467969.0
2025-02-25 13:00:00,177.14,177.54,177.05,177.06,449899.0,176.7159,177.115,176.6261,176.6361,449899.0
2025-02-25 13:10:00,177.04,177.19,176.65,176.67,325435.0,176.6162,176.7658,176.2271,176.247,325435.0
2025-02-25 13:20:00,176.69,176.96,176.51,176.54,244952.0,176.267,176.5364,176.0874,176.1174,244952.0
2025-02-25 13:30:00,176.54,177.28,176.47,177.25,276800.0,176.1174,176.8556,176.0475,176.8257,276800.0
2025-02-25 13:40:00,177.26,177.52,177.15,177.34,316271.0,176.8356,177.095,176.7259,176.9154,316271.0
2025-02-25 13:50:00,177.37,177.54,177.06,177.1,252178.0,176.9454,177.115,176.6361,176.676,252178.0
2025-02-25 14:00:00,177.1,177.22,176.94,177.01,321908.0,176.676,176.7957,176.5164,176.5862,321908.0
2025-02-25 14:10:00,177.01,177.02,176.5,176.8,297537.0,176.5862,176.5962,176.0775,176.3767,297537.0
2025-02-25 14:20:00,176.78,176.79,176.47,176.52,213061.0,176.3568,176.3668,176.0475,176.0974,213061.0
2025-02-25 14:30:00,176.51,176.63,176.26,176.53,374468.0,176.0874,176.2071,175.838,176.1074,374468.0
2025-02-25 14:40:00,176.53,176.6,176.31,176.42,420133.0,176.1074,176.1772,175.8879,175.9976,420133.0
2025-02-25 14:50:00,176.41,176.64,176.33,176.59,345573.0,175.9877,176.2171,175.9079,176.1672,345573.0
2025-02-25 15:00:00,176.58,176.64,176.38,176.46,353210.0,176.1573,176.2171,175.9577,176.0375,353210.0
2025-02-25 15:10:00,176.47,176.53,176.24,176.35,403242.0,176.0475,176.1074,175.8181,175.9278,403242.0
2025-02-25 15:20:00,176.35,176.54,176.04,176.14,477452.0,175.9278,176.1174,175.6186,175.7183,477452.0
2025-02-25 15:30:00,176.15,176.19,175.57,175.65,725521.0,175.7283,175.7682,175.1497,175.2295,725521.0
2025-02-25 15:40:00,175.66,176.11,175.61,175.87,487662.0,175.2395,175.6884,175.1896,175.449,487662.0
2025-02-25 15:50:00,175.86,175.87,175.0,175.46,2420932.0,175.439,175.449,174.581,175.0399,2420932.0
2025-02-26 09:30:00,175.07,175.15,173.67,174.38,1785247.0,174.6509,174.7307,173.2542,173.9625,1785247.0
2025-02-26 09:40:00,174.37,174.58,172.9,174.43,1287145.0,173.9526,174.1621,172.4861,174.0124,1287145.0
2025-02-26 09:50:00,174.43,175.08,174.26,175.03,761795.0,174.0124,174.6609,173.8428,174.611,761795.0
2025-02-26 10:00:00,175.05,175.89,174.75,175.82,847256.0,174.6309,175.4689,174.3316,175.3991,847256.0
2025-02-26 10:10:00,175.8,176.08,175.21,175.93,723466.0,175.3791,175.6585,174.7905,175.5088,723466.0
2025-02-26 10:20:00,175.91,176.03,175.02,175.17,492823.0,175.4889,175.6086,174.601,174.7506,492823.0
2025-02-26 10:30:00,175.18,175.69,175.08,175.3,389543.0,174.7606,175.2694,174.6609,174.8803,389543.0
2025-02-26 10:40:00,175.31,175.5,175.2,175.5,364298.0,174.8903,175.0798,174.7806,175.0798,364298.0
2025-02-26 10:50:00,175.5,175.75,175.19,175.73,444458.0,175.0798,175.3292,174.7706,175.3093,444458.0
2025-02-26 11:00:00,175.74,175.86,175.26,175.27,328145.0,175.3193,175.439,174.8404,174.8504,328145.0
2025-02-26 11:10:00,175.27,175.42,175.05,175.32,354994.0,174.8504,175.0,174.6309,174.9003,354994.0
2025-02-26 11:20:00,175.32,175.58,175.28,175.39,318162.0,174.9003,175.1597,174.8604,174.9701,318162.0
2025-02-26 11:30:00,175.39,175.42,174.96,175.15,415554.0,174.9701,175.0,174.5411,174.7307,415554.0
2025-02-26 11:40:00,175.16,175.29,174.84,174.98,468753.0,174.7407,174.8704,174.4214,174.5611,468753.0
2025-02-26 11:50:00,174.99,175.02,174.57,174.58,356222.0,174.5711,174.601,174.1521,174.1621,356222.0
2025-02-26 12:00:00,174.59,174.9,174.4,174.61,483501.0,174.172,174.4813,173.9825,174.192,483501.0
2025-02-26 12:10:00,174.61,174.92,174.41,174.53,347907.0,174.192,174.5012,173.9925,174.1122,347907.0
2025-02-26 12:20:00,174.53,174.55,174.05,174.3,438290.0,174.1122,174.1321,173.6333,173.8827,438290.0
2025-02-26 12:30:00,174.31,174.37,173.52,173.52,591565.0,173.8927,173.9526,173.1046,173.1046,591565.0
2025-02-26 12:40:00,173.53,173.78,173.34,173.54,465676.0,173.1146,173.364,172.925,173.1245,465676.0
2025-02-26 12:50:00,173.54,173.58,172.93,173.2,387588.0,173.1245,173.1644,172.516,172.7854,387588.0
2025-02-26 13:00:00,173.19,173.35,172.9,173.31,383523.0,172.7754,172.935,172.4861,172.8951,383523.0
2025-02-26 13:10:00,173.31,173.39,172.82,173.24,343043.0,172.8951,172.9749,172.4063,172.8253,343043.0
2025-02-26 13:20:00,173.24,173.43,172.74,172.77,299581.0,172.8253,173.0148,172.3265,172.3564,299581.0
2025-02-26 13:30:00,172.76,173.23,172.68,173.09,257898.0,172.3464,172.8153,172.2666,172.6756,257898.0
2025-02-26 13:40:00,173.09,173.21,172.52,173.12,450606.0,172.6756,172.7953,172.107,172.7055,450606.0
2025-02-26 13:50:00,173.12,173.22,172.28,172.56,391566.0,172.7055,172.8053,171.8676,172.1469,391566.0
2025-02-26 14:00:00,172.54,172.73,172.12,172.33,450886.0,172.1269,172.3165,171.7079,171.9174,450886.0
2025-02-26 14:10:00,172.34,172.54,172.27,172.5,373883.0,171.9274,172.1269,171.8576,172.087,373883.0
2025-02-26 14:20:00,172.49,172.59,172.19,172.25,406713.0,172.0771,172.1768,171.7778,171.8376,406713.0
2025-02-26 14:30:00,172.24,172.27,171.9,172.03,621979.0,171.8277,171.8576,171.4885,171.6182,621979.0
2025-02-26 14:40:00,172.02,172.16,171.87,172.02,572480.0,171.6082,171.7478,171.4585,171.6082,572480.0
2025-02-26 14:50:00,172.01,172.14,171.61,171.86,558396.0,171.5982,171.7279,171.1992,171.4486,558396.0
2025-02-26 15:00:00,171.86,172.29,171.58,172.28,438916.0,171.4486,171.8775,171.1692,171.8676,438916.0
2025-02-26 15:10:00,172.3,172.52,172.14,172.49,371343.0,171.8875,172.107,171.7279,172.0771,371343.0
2025-02-26 15:20:00,172.49,172.84,172.28,172.71,332380.0,172.0771,172.4262,171.8676,172.2965,332380.0
2025-02-26 15:30:00,172.7,172.92,172.53,172.68,456953.0,172.2866,172.506,172.117,172.2666,456953.0
2025-02-26 15:40:00,172.68,173.03,172.42,172.86,582665.0,172.2666,172.6158,172.0072,172.4462,582665.0
2025-02-26 15:50:00,172.87,173.04,172.39,172.7,1596969.0,172.4561,172.6257,171.9773,172.2866,1596969.0
2025-02-27 09:30:00,174.0,174.56,173.35,173.89,1226893.0,173.5834,174.1421,172.935,173.4737,1226893.0
2025-02-27 09:40:00,173.9,173.9,171.16,171.38,963472.0,173.4837,173.4837,170.7502,170.9697,963472.0
2025-02-27 09:50:00,171.38,171.47,169.88,169.98,1224742.0,170.9697,171.0595,169.4733,169.5731,1224742.0
2025-02-27 10:00:00,170.0,170.51,169.02,169.76,1112220.0,169.593,170.1018,168.6154,169.3536,1112220.0
2025-02-27 10:10:00,169.74,171.36,169.59,171.01,885045.0,169.3336,170.9498,169.184,170.6006,885045.0
2025-02-27 10:20:00,171.02,171.47,170.61,170.98,581044.0,170.6106,171.0595,170.2016,170.5707,581044.0
2025-02-27 10:30:00,170.97,170.98,169.97,170.31,598538.0,170.5607,170.5707,169.5631,169.9023,598538.0
2025-02-27 10:40:00,170.32,170.42,170.0,170.16,569147.0,169.9122,170.012,169.593,169.7526,569147.0
2025-02-27 10:50:00,170.12,170.12,169.67,169.76,581499.0,169.7127,169.7127,169.2638,169.3536,581499.0
2025-02-27 11:00:00,169.76,170.66,169.65,170.57,452633.0,169.3536,170.2514,169.2439,170.1617,452633.0
2025-02-27 11:10:00,170.6,171.81,170.6,171.72,395924.0,170.1916,171.3987,170.1916,171.3089,395924.0
2025-02-27 11:20:00,171.73,171.75,171.0,171.07,396111.0,171.3189,171.3388,170.5906,170.6605,396111.0
2025-02-27 11:30:00,171.09,171.43,170.86,170.88,387489.0,170.6804,171.0196,170.451,170.4709,387489.0
2025-02-27 11:40:00,170.88,171.1,170.8,171.0,290843.0,170.4709,170.6904,170.3911,170.5906,290843.0
2025-02-27 11:50:00,171.0,171.03,170.52,170.66,268149.0,170.5906,170.6205,170.1118,170.2514,268149.0
2025-02-27 12:00:00,170.66,170.73,170.29,170.41,288272.0,170.2514,170.3213,169.8823,170.002,288272.0
2025-02-27 12:10:00,170.4,170.62,170.25,170.47,253875.0,169.9921,170.2115,169.8424,170.0619,253875.0
2025-02-27 12:20:00,170.43,171.3,170.38,171.29,208054.0,170.022,170.8899,169.9721,170.8799,208054.0
2025-02-27 12:30:00,171.3,171.6,171.28,171.28,300316.0,170.8899,171.1892,170.87,170.87,300316.0
2025-02-27 12:40:00,171.28,171.29,170.7,170.72,215852.0,170.87,170.8799,170.2913,170.3113,215852.0
2025-02-27 12:50:00,170.75,170.92,170.6,170.77,276315.0,170.3412,170.5108,170.1916,170.3612,276315.0
2025-02-27 13:00:00,170.77,170.92,170.36,170.75,309377.0,170.3612,170.5108,169.9522,170.3412,309377.0
2025-02-27 13:10:00,170.71,171.21,170.65,171.05,260433.0,170.3013,170.8001,170.2415,170.6405,260433.0
2025-02-27 13:20:00,171.05,171.36,170.89,170.93,307498.0,170.6405,170.9498,170.4809,170.5208,307498.0
2025-02-27 13:30:00,170.95,171.45,170.88,171.35,171133.0,170.5407,171.0395,170.4709,170.9398,171133.0
2025-02-27 13:40:00,171.36,171.41,171.11,171.3,150575.0,170.9498,170.9996,170.7004,170.8899,150575.0
2025-02-27 13:50:00,171.29,171.35,170.88,170.89,220408.0,170.8799,170.9398,170.4709,170.4809,220408.0
2025-02-27 14:00:00,170.9,171.03,170.63,170.93,242923.0,170.4909,170.6205,170.2215,170.5208,242923.0
2025-02-27 14:10:00,170.94,170.94,170.36,170.47,273401.0,170.5308,170.5308,169.9522,170.0619,273401.0
2025-02-27 14:20:00,170.46,170.49,169.91,170.05,446123.0,170.0519,170.0818,169.5032,169.6429,446123.0
2025-02-27 14:30:00,170.05,170.07,169.49,169.87,403417.0,169.6429,169.6628,169.0842,169.4633,403417.0
2025-02-27 14:40:00,169.88,169.9,169.49,169.6,402671.0,169.4733,169.4933,169.0842,169.194,402671.0
2025-02-27 14:50:00,169.62,169.97,169.46,169.78,358647.0,169.2139,169.5631,169.0543,169.3735,358647.0
2025-02-27 15:00:00,169.79,169.8,168.99,169.08,536349.0,169.3835,169.3935,168.5854,168.6752,536349.0
2025-02-27 15:10:00,169.08,169.14,168.65,168.75,772395.0,168.6752,168.7351,168.2462,168.346,772395.0
2025-02-27 15:20:00,168.75,169.12,168.54,168.58,617899.0,168.346,168.7151,168.1365,168.1764,617899.0
2025-02-27 15:30:00,168.57,169.15,168.57,168.9,507690.0,168.1664,168.7451,168.1664,168.4956,507690.0
2025-02-27 15:40:00,168.89,169.04,168.51,168.75,620693.0,168.4857,168.6353,168.1066,168.346,620693.0
2025-02-27 15:50:00,168.75,168.99,167.94,168.49,2242374.0,168.346,168.5854,167.5379,168.0866,2242374.0
2025-02-28 09:30:00,168.6,169.03,166.77,168.62,2255249.0,168.1964,168.6253,166.3707,168.2163,2255249.0
2025-02-28 09:40:00,168.62,170.1,168.42,168.81,1171472.0,168.2163,169.6928,168.0168,168.4059,1171472.0
2025-02-28 09:50:00,168.84,169.0,167.98,168.73,496396.0,168.4358,168.5954,167.5779,168.3261,496396.0
2025-02-28 10:00:00,168.7,168.92,167.99,168.42,560264.0,168.2961,168.5156,167.5878,168.0168,560264.0
2025-02-28 10:10:00,168.36,168.75,168.25,168.3,503969.0,167.9569,168.346,167.8472,167.8971,503969.0
2025-02-28 10:20:00,168.29,169.49,168.16,169.46,553288.0,167.8871,169.0842,167.7574,169.0543,553288.0
2025-02-28 10:30:00,169.46,169.48,168.54,168.87,713950.0,169.0543,169.0743,168.1365,168.4657,713950.0
2025-02-28 10:40:00,168.88,168.99,168.42,168.62,500948.0,168.4757,168.5854,168.0168,168.2163,500948.0
2025-02-28 10:50:00,168.61,169.23,168.58,169.21,319787.0,168.2063,168.8249,168.1764,168.8049,319787.0
2025-02-28 11:00:00,169.21,169.33,168.95,169.1,377018.0,168.8049,168.9246,168.5455,168.6952,377018.0
2025-02-28 11:10:00,169.1,169.38,168.32,168.54,431010.0,168.6952,168.9745,167.917,168.1365,431010.0
2025-02-28 11:20:00,168.56,168.75,167.96,167.99,462625.0,168.1565,168.346,167.5579,167.5878,462625.0
2025-02-28 11:30:00,167.98,168.59,167.85,168.53,381257.0,167.5779,168.1864,167.4482,168.1265,381257.0
2025-02-28 11:40:00,168.5,168.88,168.49,168.7,195461.0,168.0966,168.4757,168.0866,168.2961,195461.0
2025-02-28 11:50:00,168.72,168.81,168.4,168.58,295119.0,168.3161,168.4059,167.9968,168.1764,295119.0
2025-02-28 12:00:00,168.57,168.72,168.19,168.47,209870.0,168.1664,168.3161,167.7873,168.0667,209870.0
2025-02-28 12:10:00,168.42,169.12,168.41,169.04,349007.0,168.0168,168.7151,168.0068,168.6353,349007.0
2025-02-28 12:20:00,169.03,169.2,168.44,168.65,330713.0,168.6253,168.7949,168.0367,168.2462,330713.0
2025-02-28 12:30:00,168.65,168.85,168.47,168.71,326523.0,168.2462,168.4458,168.0667,168.3061,326523.0
2025-02-28 12:40:00,168.71,168.71,167.77,167.8,432151.0,168.3061,168.3061,167.3684,167.3983,432151.0
2025-02-28 12:50:00,167.81,168.24,167.72,167.75,316857.0,167.4083,167.8372,167.3185,167.3484,316857.0
2025-02-28 13:00:00,167.75,167.97,167.59,167.64,311274.0,167.3484,167.5679,167.1888,167.2387,311274.0
2025-02-28 13:10:00,167.63,167.82,167.19,167.4,502814.0,167.2287,167.4182,166.7897,166.9992,502814.0
2025-02-28 13:20:00,167.42,168.14,167.23,168.06,390556.0,167.0192,167.7375,166.8296,167.6577,390556.0
2025-02-28 13:30:00,168.05,168.4,167.84,168.23,258499.0,167.6477,167.9968,167.4382,167.8273,258499.0
2025-02-28 13:40:00,168.23,168.5,167.93,168.03,301819.0,167.8273,168.0966,167.528,167.6277,301819.0
2025-02-28 13:50:00,168.03,168.25,167.24,167.29,225096.0,167.6277,167.8472,166.8396,166.8895,225096.0
2025-02-28 14:00:00,167.27,167.63,167.17,167.3,319034.0,166.8696,167.2287,166.7698,166.8995,319034.0
2025-02-28 14:10:00,167.3,167.58,167.15,167.57,305710.0,166.8995,167.1788,166.7498,167.1688,305710.0
2025-02-28 14:20:00,167.56,167.59,167.14,167.49,301440.0,167.1589,167.1888,166.7399,167.089,301440.0
2025-02-28 14:30:00,167.5,168.3,167.33,168.14,313560.0,167.099,167.8971,166.9294,167.7375,313560.0
2025-02-28 14:40:00,168.17,168.53,168.04,168.53,326921.0,167.7674,168.1265,167.6377,168.1265,326921.0
2025-02-28 14:50:00,168.52,168.65,168.15,168.38,263091.0,168.1166,168.2462,167.7474,167.9769,263091.0
2025-02-28 15:00:00,168.37,169.17,168.35,169.08,381223.0,167.9669,168.765,167.947,168.6752,381223.0
2025-02-28 15:10:00,169.08,169.1,168.79,168.82,282684.0,168.6752,168.6952,168.3859,168.4158,282684.0
2025-02-28 15:20:00,168.81,169.2,168.61,169.16,385062.0,168.4059,168.7949,168.2063,168.755,385062.0
2025-02-28 15:30:00,169.15,169.17,168.5,168.71,549886.0,168.7451,168.765,168.0966,168.3061,549886.0
2025-02-28 15:40:00,168.7,169.24,168.68,169.17,626997.0,168.2961,168.8348,168.2762,168.765,626997.0
2025-02-28 15:50:00,169.19,170.61,168.8,170.29,2786141.0,168.785,170.2016,168.3959,169.8823,2786141.0
2025-03-03 09:30:00,171.93,173.37,171.24,171.32,2346390.0,171.5184,172.9549,170.83,170.9099,2346390.0
2025-03-03 09:40:00,171.32,171.89,170.75,170.88,914978.0,170.9099,171.4785,170.3412,170.4709,914978.0
2025-03-03 09:50:00,170.86,171.23,169.66,169.89,891434.0,170.451,170.8201,169.2538,169.4833,891434.0
2025-03-03 10:00:00,169.87,170.24,169.16,169.57,668044.0,169.4633,169.8324,168.755,169.164,668044.0
2025-03-03 10:10:00,169.56,170.46,169.52,169.97,332633.0,169.1541,170.0519,169.1142,169.5631,332633.0
2025-03-03 10:20:00,169.94,170.8,169.91,170.75,307037.0,169.5332,170.3911,169.5032,170.3412,307037.0
2025-03-03 10:30:00,170.72,170.97,170.0,170.59,364571.0,170.3113,170.5607,169.593,170.1816,364571.0
2025-03-03 10:40:00,170.58,171.01,170.36,170.53,310984.0,170.1716,170.6006,169.9522,170.1217,310984.0
2025-03-03 10:50:00,170.53,171.01,169.98,170.04,277399.0,170.1217,170.6006,169.5731,169.6329,277399.0
2025-03-03 11:00:00,170.07,170.59,170.05,170.39,253906.0,169.6628,170.1816,169.6429,169.9821,253906.0
2025-03-03 11:10:00,170.44,170.73,170.05,170.65,227323.0,170.032,170.3213,169.6429,170.2415,227323.0
2025-03-03 11:20:00,170.66,171.04,170.22,170.26,247830.0,170.2514,170.6305,169.8125,169.8524,247830.0
2025-03-03 11:30:00,170.28,170.49,170.1,170.21,226447.0,169.8723,170.0818,169.6928,169.8025,226447.0
2025-03-03 11:40:00,170.19,170.19,169.77,170.09,240714.0,169.7826,169.7826,169.3636,169.6828,240714.0
2025-03-03 11:50:00,170.07,170.34,170.01,170.17,313479.0,169.6628,169.9322,169.603,169.7626,313479.0
2025-03-03 12:00:00,170.16,170.23,169.8,169.82,284555.0,169.7526,169.8225,169.3935,169.4134,284555.0
2025-03-03 12:10:00,169.84,170.09,169.74,169.87,281803.0,169.4334,169.6828,169.3336,169.4633,281803.0
2025-03-03 12:20:00,169.87,170.05,169.77,169.93,187758.0,169.4633,169.6429,169.3636,169.5232,187758.0
2025-03-03 12:30:00,169.93,170.03,169.72,169.89,195221.0,169.5232,169.6229,169.3137,169.4833,195221.0
2025-03-03 12:40:00,169.89,170.01,169.41,169.56,247615.0,169.4833,169.603,169.0044,169.1541,247615.0
2025-03-03 12:50:00,169.55,169.68,168.97,169.32,349900.0,169.1441,169.2738,168.5655,168.9146,349900.0
2025-03-03 13:00:00,169.31,169.4,168.48,168.61,384650.0,168.9047,168.9945,168.0767,168.2063,384650.0
2025-03-03 13:10:00,168.62,168.85,168.4,168.76,374820.0,168.2163,168.4458,167.9968,168.356,374820.0
2025-03-03 13:20:00,168.78,169.0,168.2,168.26,282576.0,168.3759,168.5954,167.7973,167.8572,282576.0
2025-03-03 13:30:00,168.25,168.56,167.93,168.05,310899.0,167.8472,168.1565,167.528,167.6477,310899.0
2025-03-03 13:40:00,168.05,169.0,168.01,168.55,415128.0,167.6477,168.5954,167.6078,168.1465,415128.0
2025-03-03 13:50:00,168.55,168.86,168.43,168.74,319725.0,168.1465,168.4557,168.0268,168.336,319725.0
2025-03-03 14:00:00,168.74,169.23,168.68,169.12,247593.0,168.336,168.8249,168.2762,168.7151,247593.0
2025-03-03 14:10:00,169.13,169.2,168.56,168.68,235558.0,168.7251,168.7949,168.1565,168.2762,235558.0
2025-03-03 14:20:00,168.67,168.99,168.63,168.75,203298.0,168.2662,168.5854,168.2263,168.346,203298.0
2025-03-03 14:30:00,168.77,169.08,168.72,168.93,250576.0,168.366,168.6752,168.3161,168.5256,250576.0
2025-03-03 14:40:00,168.94,169.25,168.53,168.56,273964.0,168.5356,168.8448,168.1265,168.1565,273964.0
2025-03-03 14:50:00,168.56,168.78,167.69,167.72,482364.0,168.1565,168.3759,167.2885,167.3185,482364.0
2025-03-03 15:00:00,167.72,167.73,166.77,166.83,597571.0,167.3185,167.3284,166.3707,166.4306,597571.0
2025-03-03 15:10:00,166.83,167.19,166.35,166.82,544669.0,166.4306,166.7897,165.9518,166.4206,544669.0
2025-03-03 15:20:00,166.81,167.0,166.19,166.33,630447.0,166.4107,166.6002,165.7921,165.9318,630447.0
2025-03-03 15:30:00,166.32,166.8,166.23,166.39,605835.0,165.9218,166.4007,165.832,165.9917,605835.0
2025-03-03 15:40:00,166.4,166.71,165.93,166.52,944596.0,166.0016,166.3109,165.5328,166.1213,944596.0
2025-03-03 15:50:00,166.5,167.05,165.97,167.01,2339135.0,166.1014,166.6501,165.5727,166.6102,2339135.0
2025-03-04 09:30:00,166.31,168.34,165.8,167.66,2425270.0,165.9118,167.937,165.4031,167.2586,2425270.0
2025-03-04 09:40:00,167.61,168.09,166.62,167.5,1049275.0,167.2087,167.6876,166.2211,167.099,1049275.0
2025-03-04 09:50:00,167.49,168.06,166.97,167.0,935199.0,167.089,167.6577,166.5703,166.6002,935199.0
2025-03-04 10:00:00,166.98,167.32,166.29,166.97,839331.0,166.5802,166.9194,165.8919,166.5703,839331.0
2025-03-04 10:10:00,166.93,167.58,166.21,166.38,739724.0,166.5304,167.1788,165.8121,165.9817,739724.0
2025-03-04 10:20:00,166.4,167.01,166.1,166.77,875813.0,166.0016,166.6102,165.7024,166.3707,875813.0
2025-03-04 10:30:00,166.78,168.23,166.63,167.81,1039366.0,166.3807,167.8273,166.2311,167.4083,1039366.0
2025-03-04 10:40:00,167.8,168.11,167.13,167.76,680580.0,167.3983,167.7075,166.7299,167.3584,680580.0
2025-03-04 10:50:00,167.75,167.84,167.27,167.68,392137.0,167.3484,167.4382,166.8696,167.2786,392137.0
2025-03-04 11:00:00,167.67,167.89,167.32,167.63,467457.0,167.2686,167.4881,166.9194,167.2287,467457.0
2025-03-04 11:10:00,167.66,168.38,167.38,167.84,572862.0,167.2586,167.9769,166.9793,167.4382,572862.0
2025-03-04 11:20:00,167.84,168.11,167.21,167.55,528571.0,167.4382,167.7075,166.8097,167.1489,528571.0
2025-03-04 11:30:00,167.55,168.65,167.5,168.45,573090.0,167.1489,168.2462,167.099,168.0467,573090.0
2025-03-04 11:40:00,168.43,169.72,168.35,169.68,694930.0,168.0268,169.3137,167.947,169.2738,694930.0
2025-03-04 11:50:00,169.67,170.66,169.46,170.47,1032145.0,169.2638,170.2514,169.0543,170.0619,1032145.0
2025-03-04 12:00:00,170.45,170.69,170.21,170.43,750505.0,170.0419,170.2814,169.8025,170.022,750505.0
2025-03-04 12:10:00,170.43,170.64,170.03,170.48,538673.0,170.022,170.2315,169.6229,170.0719,538673.0
2025-03-04 12:20:00,170.47,171.33,170.45,170.94,536328.0,170.0619,170.9198,170.0419,170.5308,536328.0
2025-03-04 12:30:00,170.91,170.97,170.48,170.69,433410.0,170.5008,170.5607,170.0719,170.2814,433410.0
2025-03-04 12:40:00,170.67,170.91,170.15,170.47,499905.0,170.2614,170.5008,169.7427,170.0619,499905.0
2025-03-04 12:50:00,170.48,170.8,170.15,170.59,413107.0,170.0719,170.3911,169.7427,170.1816,413107.0
2025-03-04 13:00:00,170.59,171.38,170.21,171.31,413761.0,170.1816,170.9697,169.8025,170.8999,413761.0
2025-03-04 13:10:00,171.3,171.86,170.85,171.01,625152.0,170.8899,171.4486,170.441,170.6006,625152.0
2025-03-04 13:20:00,171.01,171.14,170.41,170.59,317546.0,170.6006,170.7303,170.002,170.1816,317546.0
2025-03-04 13:30:00,170.55,171.39,170.35,171.37,444383.0,170.1417,170.9797,169.9422,170.9597,444383.0
2025-03-04 13:40:00,171.38,171.71,171.14,171.46,424065.0,170.9697,171.2989,170.7303,171.0495,424065.0
2025-03-04 13:50:00,171.47,172.15,171.35,171.9,285346.0,171.0595,171.7379,170.9398,171.4885,285346.0
2025-03-04 14:00:00,171.9,172.48,171.87,172.08,429608.0,171.4885,172.0671,171.4585,171.668,429608.0
2025-03-04 14:10:00,172.08,172.11,171.66,171.76,383049.0,171.668,171.698,171.249,171.3488,383049.0
2025-03-04 14:20:00,171.77,172.4,171.75,172.17,507664.0,171.3588,171.9873,171.3388,171.7578,507664.0
2025-03-04 14:30:00,172.16,172.47,172.03,172.22,484799.0,171.7478,172.0571,171.6182,171.8077,484799.0
2025-03-04 14:40:00,172.21,172.41,171.91,172.22,386034.0,171.7977,171.9972,171.4984,171.8077,386034.0
2025-03-04 14:50:00,172.22,172.34,172.06,172.2,363599.0,171.8077,171.9274,171.6481,171.7877,363599.0
2025-03-04 15:00:00,172.19,172.77,172.09,172.66,534744.0,171.7778,172.3564,171.678,172.2466,534744.0
2025-03-04 15:10:00,172.68,173.28,172.55,173.21,633142.0,172.2666,172.8652,172.1369,172.7953,633142.0
2025-03-04 15:20:00,173.21,173.3,172.79,172.9,566932.0,172.7953,172.8851,172.3763,172.4861,566932.0
2025-03-04 15:30:00,172.9,172.97,171.29,171.31,807332.0,172.4861,172.5559,170.8799,170.8999,807332.0
2025-03-04 15:40:00,171.28,171.7,170.93,170.97,638170.0,170.87,171.2889,170.5208,170.5607,638170.0
2025-03-04 15:50:00,170.96,171.1,169.9,170.94,2178052.0,170.5507,170.6904,169.4933,170.5308,2178052.0
2025-03-05 09:30:00,170.52,171.65,169.57,170.18,1518409.0,170.1118,171.2391,169.164,169.7726,1518409.0
2025-03-05 09:40:00,170.2,171.41,170.17,170.45,984857.0,169.7925,170.9996,169.7626,170.0419,984857.0
2025-03-05 09:50:00,170.42,170.74,169.17,169.88,606954.0,170.012,170.3312,168.765,169.4733,606954.0
2025-03-05 10:00:00,169.98,171.3,169.92,170.96,902405.0,169.5731,170.8899,169.5132,170.5507,902405.0
2025-03-05 10:10:00,170.94,171.06,170.15,170.34,426383.0,170.5308,170.6505,169.7427,169.9322,426383.0
2025-03-05 10:20:00,170.32,170.47,169.74,170.02,336879.0,169.9122,170.0619,169.3336,169.613,336879.0
2025-03-05 10:30:00,170.06,170.5,169.87,170.42,372400.0,169.6529,170.0918,169.4633,170.012,372400.0
2025-03-05 10:40:00,170.44,170.44,169.95,170.12,305745.0,170.032,170.032,169.5431,169.7127,305745.0
2025-03-05 10:50:00,170.12,170.65,169.8,170.33,319594.0,169.7127,170.2415,169.3935,169.9222,319594.0
2025-03-05 11:00:00,170.3,170.32,169.84,169.93,300021.0,169.8923,169.9122,169.4334,169.5232,300021.0
2025-03-05 11:10:00,169.92,169.98,169.19,169.48,319102.0,169.5132,169.5731,168.785,169.0743,319102.0
2025-03-05 11:20:00,169.47,169.99,169.25,169.93,292820.0,169.0643,169.583,168.8448,169.5232,292820.0
2025-03-05 11:30:00,169.91,169.91,169.22,169.48,211079.0,169.5032,169.5032,168.8149,169.0743,211079.0
2025-03-05 11:40:00,169.52,169.52,169.06,169.36,249801.0,169.1142,169.1142,168.6553,168.9545,249801.0
2025-03-05 11:50:00,169.35,170.37,169.11,169.83,371341.0,168.9446,169.9621,168.7051,169.4234,371341.0
2025-03-05 12:00:00,169.73,170.13,169.58,170.08,324009.0,169.3237,169.7227,169.174,169.6728,324009.0
2025-03-05 12:10:00,170.08,170.48,169.93,170.36,244032.0,169.6728,170.0719,169.5232,169.9522,244032.0
2025-03-05 12:20:00,170.36,171.0,170.24,170.91,398716.0,169.9522,170.5906,169.8324,170.5008,398716.0
2025-03-05 12:30:00,170.92,171.17,170.9,171.13,487068.0,170.5108,170.7602,170.4909,170.7203,487068.0
2025-03-05 12:40:00,171.13,171.52,170.89,171.47,486944.0,170.7203,171.1094,170.4809,171.0595,486944.0
2025-03-05 12:50:00,171.47,172.98,171.47,172.89,586040.0,171.0595,172.5659,171.0595,172.4761,586040.0
2025-03-05 13:00:00,172.88,172.9,171.41,171.72,670377.0,172.4661,172.4861,170.9996,171.3089,670377.0
2025-03-05 13:10:00,171.72,173.06,171.65,172.38,428434.0,171.3089,172.6457,171.2391,171.9673,428434.0
2025-03-05 13:20:00,172.36,172.54,172.08,172.17,175873.0,171.9474,172.1269,171.668,171.7578,175873.0
2025-03-05 13:30:00,172.18,172.42,171.76,172.22,225540.0,171.7678,172.0072,171.3488,171.8077,225540.0
2025-03-05 13:40:00,172.25,172.41,171.82,172.19,187340.0,171.8376,171.9972,171.4087,171.7778,187340.0
2025-03-05 13:50:00,172.2,172.71,172.18,172.65,229702.0,171.7877,172.2965,171.7678,172.2367,229702.0
2025-03-05 14:00:00,172.6,173.12,172.41,173.11,307228.0,172.1868,172.7055,171.9972,172.6956,307228.0
2025-03-05 14:10:00,173.09,173.28,172.69,172.73,300682.0,172.6756,172.8652,172.2766,172.3165,300682.0
2025-03-05 14:20:00,172.76,173.2,172.58,172.92,247159.0,172.3464,172.7854,172.1668,172.506,247159.0
2025-03-05 14:30:00,172.91,173.2,172.66,173.02,294107.0,172.496,172.7854,172.2466,172.6058,294107.0
2025-03-05 14:40:00,173.02,173.33,172.91,173.27,258516.0,172.6058,172.915,172.496,172.8552,258516.0
2025-03-05 14:50:00,173.27,173.51,173.14,173.2,307841.0,172.8552,173.0946,172.7255,172.7854,307841.0
2025-03-05 15:00:00,173.19,173.72,173.12,173.53,318225.0,172.7754,173.3041,172.7055,173.1146,318225.0
2025-03-05 15:10:00,173.52,173.67,172.79,173.0,415459.0,173.1046,173.2542,172.3763,172.5858,415459.0
2025-03-05 15:20:00,173.02,173.57,172.71,173.51,335888.0,172.6058,173.1545,172.2965,173.0946,335888.0
2025-03-05 15:30:00,173.5,173.61,173.1,173.2,462902.0,173.0846,173.1944,172.6856,172.7854,462902.0
2025-03-05 15:40:00,173.21,173.59,173.08,173.12,443125.0,172.7953,173.1744,172.6656,172.7055,443125.0
2025-03-05 15:50:00,173.11,173.78,172.89,173.01,1487133.0,172.6956,173.364,172.4761,172.5958,1487133.0
2025-03-06 09:30:00,170.53,172.63,170.5,172.58,1217339.0,170.1217,172.2167,170.0918,172.1668,1217339.0
2025-03-06 09:40:00,172.55,172.65,171.45,172.09,516737.0,172.1369,172.2367,171.0395,171.678,516737.0
2025-03-06 09:50:00,172.09,172.44,171.73,172.12,497575.0,171.678,172.0272,171.3189,171.7079,497575.0
2025-03-06 10:00:00,172.12,173.36,171.73,172.96,777227.0,171.7079,172.945,171.3189,172.5459,777227.0
2025-03-06 10:10:00,172.96,173.93,172.68,173.84,514795.0,172.5459,173.5136,172.2666,173.4238,514795.0
2025-03-06 10:20:00,173.85,174.61,173.7,174.49,698157.0,173.4338,174.192,173.2842,174.0723,698157.0
2025-03-06 10:30:00,174.46,174.7,173.92,174.66,441232.0,174.0423,174.2818,173.5036,174.2419,441232.0
2025-03-06 10:40:00,174.65,174.81,173.97,174.23,376354.0,174.2319,174.3915,173.5535,173.8129,376354.0
2025-03-06 10:50:00,174.22,174.25,173.67,174.09,402209.0,173.8029,173.8328,173.2542,173.6732,402209.0
2025-03-06 11:00:00,174.09,174.59,174.02,174.59,298713.0,173.6732,174.172,173.6034,174.172,298713.0
2025-03-06 11:10:00,174.53,174.7,174.27,174.52,321382.0,174.1122,174.2818,173.8528,174.1022,321382.0
2025-03-06 11:20:00,174.5,174.63,173.62,174.23,373879.0,174.0822,174.2119,173.2043,173.8129,373879.0
2025-03-06 11:30:00,174.18,174.64,173.67,173.78,376631.0,173.763,174.2219,173.2542,173.364,376631.0
2025-03-06 11:40:00,173.78,173.87,173.3,173.44,324619.0,173.364,173.4538,172.8851,173.0248,324619.0
2025-03-06 11:50:00,173.46,173.46,172.38,172.43,275030.0,173.0447,173.0447,171.9673,172.0172,275030.0
2025-03-06 12:00:00,172.42,172.81,171.86,172.42,333144.0,172.0072,172.3963,171.4486,172.0072,333144.0
2025-03-06 12:10:00,172.38,172.53,172.06,172.47,235478.0,171.9673,172.117,171.6481,172.0571,235478.0
2025-03-06 12:20:00,172.45,172.67,171.5,171.93,457407.0,172.0371,172.2566,171.0894,171.5184,457407.0
2025-03-06 12:30:00,171.93,172.51,171.92,172.18,253669.0,171.5184,172.097,171.5084,171.7678,253669.0
2025-03-06 12:40:00,172.18,172.5,171.67,171.74,631914.0,171.7678,172.087,171.259,171.3288,631914.0
2025-03-06 12:50:00,171.73,172.53,171.67,172.39,231083.0,171.3189,172.117,171.259,171.9773,231083.0
2025-03-06 13:00:00,172.39,172.69,172.18,172.4,216331.0,171.9773,172.2766,171.7678,171.9873,216331.0
2025-03-06 13:10:00,172.42,172.99,172.18,172.9,282596.0,172.0072,172.5759,171.7678,172.4861,282596.0
2025-03-06 13:20:00,172.88,173.1,172.38,172.5,264646.0,172.4661,172.6856,171.9673,172.087,264646.0
2025-03-06 13:30:00,172.5,172.76,171.89,171.95,284575.0,172.087,172.3464,171.4785,171.5383,284575.0
2025-03-06 13:40:00,171.93,172.43,171.79,172.29,280015.0,171.5184,172.0172,171.3787,171.8775,280015.0
2025-03-06 13:50:00,172.32,172.68,172.16,172.29,229664.0,171.9075,172.2666,171.7478,171.8775,229664.0
2025-03-06 14:00:00,172.3,172.39,171.64,172.13,225295.0,171.8875,171.9773,171.2291,171.7179,225295.0
2025-03-06 14:10:00,172.13,172.42,171.75,171.8,205572.0,171.7179,172.0072,171.3388,171.3887,205572.0
2025-03-06 14:20:00,171.81,172.02,171.58,171.78,221488.0,171.3987,171.6082,171.1692,171.3688,221488.0
2025-03-06 14:30:00,171.75,171.9,171.53,171.73,228245.0,171.3388,171.4885,171.1194,171.3189,228245.0
2025-03-06 14:40:00,171.71,172.77,171.69,172.49,374666.0,171.2989,172.3564,171.279,172.0771,374666.0
2025-03-06 14:50:00,172.51,172.85,171.58,171.62,333590.0,172.097,172.4362,171.1692,171.2091,333590.0
2025-03-06 15:00:00,171.63,172.48,171.45,172.33,332667.0,171.2191,172.0671,171.0395,171.9174,332667.0
2025-03-06 15:10:00,172.33,172.71,172.23,172.53,404175.0,171.9174,172.2965,171.8177,172.117,404175.0
2025-03-06 15:20:00,172.52,172.66,171.74,172.37,322584.0,172.107,172.2466,171.3288,171.9573,322584.0
2025-03-06 15:30:00,172.38,172.73,172.03,172.05,408752.0,171.9673,172.3165,171.6182,171.6381,408752.0
2025-03-06 15:40:00,172.06,172.21,171.75,172.14,443842.0,171.6481,171.7977,171.3388,171.7279,443842.0
2025-03-06 15:50:00,172.12,172.55,171.85,172.38,1174022.0,171.7079,172.1369,171.4386,171.9673,1174022.0
2025-03-07 09:30:00,171.23,172.49,170.99,172.06,1192238.0,170.8201,172.0771,170.5806,171.6481,1192238.0
2025-03-07 09:40:00,172.06,173.53,172.03,173.2,730994.0,171.6481,173.1146,171.6182,172.7854,730994.0
2025-03-07 09:50:00,173.19,173.56,172.55,172.59,439490.0,172.7754,173.1445,172.1369,172.1768,439490.0
2025-03-07 10:00:00,172.59,173.65,172.07,173.49,455896.0,172.1768,173.2343,171.6581,173.0747,455896.0
2025-03-07 10:10:00,173.52,173.7,172.46,172.67,348878.0,173.1046,173.2842,172.0471,172.2566,348878.0
2025-03-07 10:20:00,172.69,173.1,171.95,172.07,344793.0,172.2766,172.6856,171.5383,171.6581,344793.0
2025-03-07 10:30:00,172.05,172.05,170.98,171.04,513386.0,171.6381,171.6381,170.5707,170.6305,513386.0
2025-03-07 10:40:00,171.04,172.21,170.62,171.66,605216.0,170.6305,171.7977,170.2115,171.249,605216.0
2025-03-07 10:50:00,171.67,172.08,171.26,171.86,278851.0,171.259,171.668,170.85,171.4486,278851.0
2025-03-07 11:00:00,171.83,172.0,171.31,171.83,344780.0,171.4186,171.5882,170.8999,171.4186,344780.0
2025-03-07 11:10:00,171.84,171.98,171.22,171.34,302577.0,171.4286,171.5683,170.8101,170.9298,302577.0
2025-03-07 11:20:00,171.36,171.57,170.88,171.07,363895.0,170.9498,171.1593,170.4709,170.6605,363895.0
2025-03-07 11:30:00,171.08,171.42,170.84,171.37,373358.0,170.6704,171.0096,170.431,170.9597,373358.0
2025-03-07 11:40:00,171.36,171.4,170.51,170.78,535821.0,170.9498,170.9897,170.1018,170.3711,535821.0
2025-03-07 11:50:00,170.82,171.3,170.27,171.22,543404.0,170.4111,170.8899,169.8624,170.8101,543404.0
2025-03-07 12:00:00,171.23,171.7,171.03,171.15,354322.0,170.8201,171.2889,170.6205,170.7403,354322.0
2025-03-07 12:10:00,171.16,171.27,170.68,170.86,266762.0,170.7502,170.86,170.2714,170.451,266762.0
2025-03-07 12:20:00,170.86,171.68,170.81,171.63,381387.0,170.451,171.269,170.4011,171.2191,381387.0
2025-03-07 12:30:00,171.63,172.42,171.37,172.09,445550.0,171.2191,172.0072,170.9597,171.678,445550.0
2025-03-07 12:40:00,172.07,173.15,172.04,172.9,335350.0,171.6581,172.7355,171.6281,172.4861,335350.0
2025-03-07 12:50:00,172.9,173.52,172.06,172.28,325296.0,172.4861,173.1046,171.6481,171.8676,325296.0
2025-03-07 13:00:00,172.3,173.62,172.28,173.07,261998.0,171.8875,173.2043,171.8676,172.6557,261998.0
2025-03-07 13:10:00,173.08,173.76,172.71,173.75,292183.0,172.6656,173.344,172.2965,173.334,292183.0
2025-03-07 13:20:00,173.74,174.0,173.05,173.39,365304.0,173.3241,173.5834,172.6357,172.9749,365304.0
2025-03-07 13:30:00,173.42,173.96,173.19,173.93,268917.0,173.0048,173.5435,172.7754,173.5136,268917.0
2025-03-07 13:40:00,173.91,174.07,173.44,173.89,308324.0,173.4937,173.6533,173.0248,173.4737,308324.0
2025-03-07 13:50:00,173.9,174.16,173.74,174.13,243738.0,173.4837,173.7431,173.3241,173.7131,243738.0
2025-03-07 14:00:00,174.13,174.29,173.64,173.68,359837.0,173.7131,173.8727,173.2243,173.2642,359837.0
2025-03-07 14:10:00,173.71,174.46,173.71,174.42,286523.0,173.2941,174.0423,173.2941,174.0024,286523.0
2025-03-07 14:20:00,174.43,174.97,174.42,174.73,380297.0,174.0124,174.5511,174.0024,174.3117,380297.0
2025-03-07 14:30:00,174.76,174.93,174.31,174.62,274354.0,174.3416,174.5112,173.8927,174.202,274354.0
2025-03-07 14:40:00,174.64,174.69,173.83,173.9,283684.0,174.2219,174.2718,173.4138,173.4837,283684.0
2025-03-07 14:50:00,173.88,174.28,173.82,174.09,200486.0,173.4637,173.8628,173.4039,173.6732,200486.0
2025-03-07 15:00:00,174.08,174.46,173.93,174.45,189506.0,173.6632,174.0423,173.5136,174.0324,189506.0
2025-03-07 15:10:00,174.43,174.54,173.7,174.15,246130.0,174.0124,174.1221,173.2842,173.7331,246130.0
2025-03-07 15:20:00,174.18,174.19,173.6,173.87,237795.0,173.763,173.773,173.1844,173.4538,237795.0
2025-03-07 15:30:00,173.87,173.89,172.84,172.99,356986.0,173.4538,173.4737,172.4262,172.5759,356986.0
2025-03-07 15:40:00,173.0,174.03,172.74,173.98,424007.0,172.5858,173.6134,172.3265,173.5635,424007.0
2025-03-07 15:50:00,173.96,174.49,173.67,173.83,1178373.0,173.5435,174.0723,173.2542,173.4138,1178373.0
2025-03-10 09:30:00,168.35,168.35,165.99,167.08,2920140.0,168.1495,168.1495,165.7923,166.881,2920140.0
2025-03-10 09:40:00,167.08,168.46,166.84,167.83,791702.0,166.881,168.2593,166.6413,167.6301,791702.0
2025-03-10 09:50:00,167.85,168.12,166.62,167.16,810805.0,167.6501,167.9197,166.4215,166.9609,810805.0
2025-03-10 10:00:00,167.16,167.16,166.14,166.61,886428.0,166.9609,166.9609,165.9421,166.4115,886428.0
2025-03-10 10:10:00,166.65,167.0,166.06,166.32,722765.0,166.4515,166.8011,165.8622,166.1219,722765.0
2025-03-10 10:20:00,166.33,166.5,165.93,166.3,807844.0,166.1319,166.3017,165.7324,166.1019,807844.0
2025-03-10 10:30:00,166.3,166.48,165.2,165.5,1069679.0,166.1019,166.2817,165.0032,165.3029,1069679.0
2025-03-10 10:40:00,165.49,165.65,165.07,165.14,977539.0,165.2929,165.4527,164.8734,164.9433,977539.0
2025-03-10 10:50:00,165.13,165.31,163.79,163.97,945511.0,164.9333,165.1131,163.5949,163.7747,945511.0
2025-03-10 11:00:00,163.97,165.54,163.69,165.36,854061.0,163.7747,165.3428,163.495,165.163,854061.0
2025-03-10 11:10:00,165.34,165.4,164.69,165.04,646394.0,165.1431,165.203,164.4938,164.8434,646394.0
2025-03-10 11:20:00,165.04,166.41,164.82,166.4,459377.0,164.8434,166.2118,164.6237,166.2018,459377.0
2025-03-10 11:30:00,166.4,167.0,166.2,166.78,436324.0,166.2018,166.8011,166.002,166.5813,436324.0
2025-03-10 11:40:00,166.78,166.82,166.15,166.56,489402.0,166.5813,166.6213,165.9521,166.3616,489402.0
2025-03-10 11:50:00,166.56,166.61,165.6,165.7,365938.0,166.3616,166.4115,165.4027,165.5026,365938.0
2025-03-10 12:00:00,165.68,165.9,165.48,165.68,317566.0,165.4827,165.7024,165.2829,165.4827,317566.0
2025-03-10 12:10:00,165.69,165.98,165.27,165.33,309435.0,165.4926,165.7823,165.0731,165.1331,309435.0
2025-03-10 12:20:00,165.33,165.91,165.1,165.91,377973.0,165.1331,165.7124,164.9033,165.7124,377973.0
2025-03-10 12:30:00,165.91,166.51,165.42,165.43,463122.0,165.7124,166.3117,165.223,165.2329,463122.0
2025-03-10 12:40:00,165.46,165.67,165.18,165.53,415621.0,165.2629,165.4727,164.9832,165.3328,415621.0
2025-03-10 12:50:00,165.49,166.04,165.49,165.79,218388.0,165.2929,165.8422,165.2929,165.5925,218388.0
2025-03-10 13:00:00,165.78,165.86,165.28,165.6,306100.0,165.5825,165.6624,165.0831,165.4027,306100.0
2025-03-10 13:10:00,165.58,165.76,165.23,165.62,292143.0,165.3828,165.5626,165.0332,165.4227,292143.0
2025-03-10 13:20:00,165.63,165.82,165.19,165.24,423382.0,165.4327,165.6225,164.9932,165.0432,423382.0
2025-03-10 13:30:00,165.24,165.25,164.19,164.52,612451.0,165.0432,165.0532,163.9944,164.324,612451.0
2025-03-10 13:40:00,164.54,164.95,164.45,164.8,291426.0,164.344,164.7535,164.2541,164.6037,291426.0
2025-03-10 13:50:00,164.82,165.16,164.67,164.68,247693.0,164.6237,164.9633,164.4739,164.4838,247693.0
2025-03-10 14:00:00,164.67,164.71,164.27,164.71,296452.0,164.4739,164.5138,164.0743,164.5138,296452.0
2025-03-10 14:10:00,164.72,165.4,164.69,164.72,372716.0,164.5238,165.203,164.4938,164.5238,372716.0
2025-03-10 14:20:00,164.74,164.94,164.34,164.53,345401.0,164.5438,164.7435,164.1442,164.334,345401.0
2025-03-10 14:30:00,164.55,164.89,164.2,164.26,308048.0,164.354,164.6936,164.0044,164.0643,308048.0
2025-03-10 14:40:00,164.25,164.64,164.06,164.56,362326.0,164.0544,164.4439,163.8646,164.364,362326.0
2025-03-10 14:50:00,164.55,164.86,164.15,164.25,343253.0,164.354,164.6636,163.9545,164.0544,343253.0
2025-03-10 15:00:00,164.23,164.47,163.99,164.24,525140.0,164.0344,164.2741,163.7947,164.0444,525140.0
2025-03-10 15:10:00,164.23,165.39,164.23,165.33,806985.0,164.0344,165.193,164.0344,165.1331,806985.0
2025-03-10 15:20:00,165.33,166.18,165.26,165.68,770068.0,165.1331,165.9821,165.0632,165.4827,770068.0
2025-03-10 15:30:00,165.65,166.63,165.64,166.31,910913.0,165.4527,166.4315,165.4427,166.1119,910913.0
2025-03-10 15:40:00,166.28,166.37,165.28,165.8,790655.0,166.0819,166.1718,165.0831,165.6025,790655.0
2025-03-10 15:50:00,165.79,166.15,165.27,165.88,2187313.0,165.5925,165.9521,165.0731,165.6824,2187313.0
2025-03-11 09:30:00,164.99,166.75,164.56,166.23,1511370.0,164.7935,166.5514,164.364,166.032,1511370.0
2025-03-11 09:40:00,166.21,166.61,165.52,166.46,651973.0,166.012,166.4115,165.3228,166.2617,651973.0
2025-03-11 09:50:00,166.5,166.52,165.11,165.52,797413.0,166.3017,166.3216,164.9133,165.3228,797413.0
2025-03-11 10:00:00,165.54,166.38,164.18,165.69,891853.0,165.3428,166.1818,163.9844,165.4926,891853.0
2025-03-11 10:10:00,165.75,165.8,164.58,165.2,580486.0,165.5526,165.6025,164.384,165.0032,580486.0
2025-03-11 10:20:00,165.2,165.4,163.82,163.88,491673.0,165.0032,165.203,163.6249,163.6848,491673.0
2025-03-11 10:30:00,163.89,164.58,163.82,164.02,418134.0,163.6948,164.384,163.6249,163.8246,418134.0
2025-03-11 10:40:00,164.02,164.65,163.77,164.06,378770.0,163.8246,164.4539,163.5749,163.8646,378770.0
2025-03-11 10:50:00,164.04,164.93,163.64,163.66,327804.0,163.8446,164.7335,163.4451,163.4651,327804.0
2025-03-11 11:00:00,163.68,164.97,163.38,164.88,505979.0,163.485,164.7735,163.1854,164.6836,505979.0
2025-03-11 11:10:00,164.86,165.12,164.59,164.9,308772.0,164.6636,164.9233,164.3939,164.7036,308772.0
2025-03-11 11:20:00,164.9,165.08,164.34,164.57,313921.0,164.7036,164.8834,164.1442,164.374,313921.0
2025-03-11 11:30:00,164.55,165.06,164.43,164.93,234294.0,164.354,164.8634,164.2341,164.7335,234294.0
2025-03-11 11:40:00,164.95,165.45,164.6,164.94,295166.0,164.7535,165.2529,164.4039,164.7435,295166.0
2025-03-11 11:50:00,164.93,165.01,164.16,164.25,400253.0,164.7335,164.8134,163.9645,164.0544,400253.0
2025-03-11 12:00:00,164.22,164.53,163.64,163.81,358906.0,164.0244,164.334,163.4451,163.6149,358906.0
2025-03-11 12:10:00,163.79,163.9,163.33,163.47,502120.0,163.5949,163.7048,163.1354,163.2753,502120.0
2025-03-11 12:20:00,163.46,164.0,163.4,163.67,480254.0,163.2653,163.8047,163.2054,163.475,480254.0
2025-03-11 12:30:00,163.67,164.03,163.46,163.59,344377.0,163.475,163.8346,163.2653,163.3951,344377.0
2025-03-11 12:40:00,163.59,163.86,163.23,163.49,328456.0,163.3951,163.6648,163.0356,163.2953,328456.0
2025-03-11 12:50:00,163.47,163.7,162.78,163.04,562817.0,163.2753,163.505,162.5861,162.8458,562817.0
2025-03-11 13:00:00,163.03,163.08,162.46,162.52,431778.0,162.8358,162.8857,162.2665,162.3264,431778.0
2025-03-11 13:10:00,162.54,162.7,162.33,162.44,408920.0,162.3464,162.5062,162.1366,162.2465,408920.0
2025-03-11 13:20:00,162.43,162.55,161.66,161.69,406335.0,162.2365,162.3564,161.4674,161.4974,406335.0
2025-03-11 13:30:00,161.68,162.08,161.37,161.78,588541.0,161.4874,161.8869,161.1778,161.5873,588541.0
2025-03-11 13:40:00,161.8,163.08,161.78,162.92,373155.0,161.6073,162.8857,161.5873,162.7259,373155.0
2025-03-11 13:50:00,162.9,163.13,162.44,162.81,274973.0,162.706,162.9357,162.2465,162.6161,274973.0
2025-03-11 14:00:00,162.79,164.02,162.74,163.78,431758.0,162.5961,163.8246,162.5462,163.5849,431758.0
2025-03-11 14:10:00,163.78,164.11,163.54,163.78,226885.0,163.5849,163.9145,163.3452,163.5849,226885.0
2025-03-11 14:20:00,163.77,164.37,163.65,163.89,336533.0,163.5749,164.1742,163.4551,163.6948,336533.0
2025-03-11 14:30:00,163.87,164.3,163.53,164.24,316970.0,163.6748,164.1043,163.3352,164.0444,316970.0
2025-03-11 14:40:00,164.3,165.36,164.14,165.35,591530.0,164.1043,165.163,163.9445,165.153,591530.0
2025-03-11 14:50:00,165.36,166.15,165.27,165.61,574094.0,165.163,165.9521,165.0731,165.4127,574094.0
2025-03-11 15:00:00,165.6,166.37,165.05,166.08,409320.0,165.4027,166.1718,164.8534,165.8822,409320.0
2025-03-11 15:10:00,166.08,166.1,165.09,165.2,398819.0,165.8822,165.9021,164.8934,165.0032,398819.0
2025-03-11 15:20:00,165.21,165.62,164.68,165.07,342610.0,165.0132,165.4227,164.4838,164.8734,342610.0
2025-03-11 15:30:00,165.08,165.25,164.78,164.85,279967.0,164.8834,165.0532,164.5837,164.6536,279967.0
2025-03-11 15:40:00,164.85,165.08,164.59,165.0,326835.0,164.6536,164.8834,164.3939,164.8035,326835.0
2025-03-11 15:50:00,164.98,165.01,163.96,163.99,1669785.0,164.7835,164.8134,163.7647,163.7947,1669785.0
2025-03-12 09:30:00,166.58,167.37,165.41,165.63,1501618.0,166.3816,167.1706,165.213,165.4327,1501618.0
2025-03-12 09:40:00,165.64,166.14,164.87,165.24,637402.0,165.4427,165.9421,164.6736,165.0432,637402.0
2025-03-12 09:50:00,165.25,165.45,164.02,164.13,607480.0,165.0532,165.2529,163.8246,163.9345,607480.0
2025-03-12 10:00:00,164.13,165.03,163.53,165.01,838265.0,163.9345,164.8334,163.3352,164.8134,838265.0
2025-03-12 10:10:00,165.03,165.17,164.32,164.8,345680.0,164.8334,164.9733,164.1243,164.6037,345680.0
2025-03-12 10:20:00,164.78,165.31,164.52,165.14,358655.0,164.5837,165.1131,164.324,164.9433,358655.0
2025-03-12 10:30:00,165.17,165.34,164.66,165.18,317736.0,164.9733,165.1431,164.4639,164.9832,317736.0
2025-03-12 10:40:00,165.19,165.66,165.11,165.39,319591.0,164.9932,165.4627,164.9133,165.193,319591.0
2025-03-12 10:50:00,165.36,165.67,164.39,164.44,323392.0,165.163,165.4727,164.1942,164.2441,323392.0
2025-03-12 11:00:00,164.46,164.97,164.17,164.47,496279.0,164.2641,164.7735,163.9744,164.2741,496279.0
2025-03-12 11:10:00,164.47,164.7,163.98,164.58,405997.0,164.2741,164.5038,163.7847,164.384,405997.0
2025-03-12 11:20:00,164.57,164.96,164.24,164.71,309039.0,164.374,164.7635,164.0444,164.5138,309039.0
2025-03-12 11:30:00,164.74,165.31,164.42,165.26,240136.0,164.5438,165.1131,164.2242,165.0632,240136.0
2025-03-12 11:40:00,165.25,165.48,165.08,165.42,244401.0,165.0532,165.2829,164.8834,165.223,244401.0
2025-03-12 11:50:00,165.43,165.75,165.14,165.59,272496.0,165.2329,165.5526,164.9433,165.3928,272496.0
2025-03-12 12:00:00,165.6,165.9,165.31,165.83,285018.0,165.4027,165.7024,165.1131,165.6325,285018.0
2025-03-12 12:10:00,165.84,166.18,165.61,165.91,380132.0,165.6425,165.9821,165.4127,165.7124,380132.0
2025-03-12 12:20:00,165.92,166.2,165.81,165.94,318746.0,165.7224,166.002,165.6125,165.7423,318746.0
2025-03-12 12:30:00,165.94,166.33,165.93,166.07,341349.0,165.7423,166.1319,165.7324,165.8722,341349.0
2025-03-12 12:40:00,166.07,166.17,165.31,166.13,254789.0,165.8722,165.9721,165.1131,165.9321,254789.0
2025-03-12 12:50:00,166.14,166.44,165.95,165.96,232133.0,165.9421,166.2417,165.7523,165.7623,232133.0
2025-03-12 13:00:00,165.98,166.21,165.72,166.18,193031.0,165.7823,166.012,165.5226,165.9821,193031.0
2025-03-12 13:10:00,166.19,166.78,166.04,166.72,371311.0,165.992,166.5813,165.8422,166.5214,371311.0
2025-03-12 13:20:00,166.74,167.12,166.68,167.01,249014.0,166.5414,166.9209,166.4815,166.8111,249014.0
2025-03-12 13:30:00,167.0,167.28,166.77,166.8,370026.0,166.8011,167.0807,166.5714,166.6013,370026.0
2025-03-12 13:40:00,166.8,167.19,166.73,166.75,272971.0,166.6013,166.9909,166.5314,166.5514,272971.0
2025-03-12 13:50:00,166.76,166.83,165.68,165.69,440091.0,166.5614,166.6313,165.4827,165.4926,440091.0
2025-03-12 14:00:00,165.7,166.71,165.63,166.5,314865.0,165.5026,166.5114,165.4327,166.3017,314865.0
2025-03-12 14:10:00,166.51,167.06,166.51,167.04,206061.0,166.3117,166.861,166.3117,166.841,206061.0
2025-03-12 14:20:00,167.03,167.18,166.73,167.08,154249.0,166.831,166.9809,166.5314,166.881,154249.0
2025-03-12 14:30:00,167.09,167.15,166.75,166.84,171314.0,166.891,166.9509,166.5514,166.6413,171314.0
2025-03-12 14:40:00,166.85,167.39,166.82,167.31,213591.0,166.6513,167.1906,166.6213,167.1107,213591.0
2025-03-12 14:50:00,167.3,167.38,166.91,167.33,155881.0,167.1007,167.1806,166.7112,167.1307,155881.0
2025-03-12 15:00:00,167.31,167.33,167.01,167.23,167113.0,167.1107,167.1307,166.8111,167.0308,167113.0
2025-03-12 15:10:00,167.21,167.37,166.95,167.32,252639.0,167.0108,167.1706,166.7511,167.1207,252639.0
2025-03-12 15:20:00,167.34,167.58,166.98,167.38,381383.0,167.1407,167.3804,166.7811,167.1806,381383.0
2025-03-12 15:30:00,167.38,167.64,167.15,167.17,332968.0,167.1806,167.4403,166.9509,166.9709,332968.0
2025-03-12 15:40:00,167.18,167.24,166.87,167.11,365180.0,166.9809,167.0408,166.6712,166.9109,365180.0
2025-03-12 15:50:00,167.11,167.51,166.59,167.08,1083973.0,166.9109,167.3105,166.3916,166.881,1083973.0
2025-03-13 09:30:00,166.05,166.13,164.65,165.45,1442517.0,165.8522,165.9321,164.4539,165.2529,1442517.0
2025-03-13 09:40:00,165.44,165.56,164.44,164.64,707772.0,165.2429,165.3628,164.2441,164.4439,707772.0
2025-03-13 09:50:00,164.62,164.84,163.0,163.38,939376.0,164.4239,164.6437,162.8058,163.1854,939376.0
2025-03-13 10:00:00,163.36,163.94,163.01,163.42,594146.0,163.1654,163.7447,162.8158,163.2253,594146.0
2025-03-13 10:10:00,163.42,164.4,162.79,164.3,616728.0,163.2253,164.2042,162.5961,164.1043,616728.0
2025-03-13 10:20:00,164.3,164.88,164.14,164.2,411896.0,164.1043,164.6836,163.9445,164.0044,411896.0
2025-03-13 10:30:00,164.2,164.68,163.93,164.02,309214.0,164.0044,164.4838,163.7347,163.8246,309214.0
2025-03-13 10:40:00,164.02,164.54,163.85,164.52,195789.0,163.8246,164.344,163.6548,164.324,195789.0
2025-03-13 10:50:00,164.52,165.01,164.34,164.36,227170.0,164.324,164.8134,164.1442,164.1642,227170.0
2025-03-13 11:00:00,164.38,164.86,163.8,163.93,305983.0,164.1842,164.6636,163.6049,163.7347,305983.0
2025-03-13 11:10:00,163.93,164.11,163.67,163.98,214153.0,163.7347,163.9145,163.475,163.7847,214153.0
2025-03-13 11:20:00,163.97,164.0,163.17,163.46,274613.0,163.7747,163.8047,162.9756,163.2653,274613.0
2025-03-13 11:30:00,163.46,163.66,163.01,163.18,247291.0,163.2653,163.4651,162.8158,162.9856,247291.0
2025-03-13 11:40:00,163.19,164.1,163.07,163.88,335506.0,162.9956,163.9045,162.8758,163.6848,335506.0
2025-03-13 11:50:00,163.88,163.88,163.24,163.29,179899.0,163.6848,163.6848,163.0456,163.0955,179899.0
2025-03-13 12:00:00,163.31,163.94,163.19,163.88,223832.0,163.1155,163.7447,162.9956,163.6848,223832.0
2025-03-13 12:10:00,163.85,163.89,163.26,163.31,204507.0,163.6548,163.6948,163.0655,163.1155,204507.0
2025-03-13 12:20:00,163.31,163.49,162.92,163.12,262503.0,163.1155,163.2953,162.7259,162.9257,262503.0
2025-03-13 12:30:00,163.13,163.7,162.98,163.62,210869.0,162.9357,163.505,162.7859,163.4251,210869.0
2025-03-13 12:40:00,163.63,163.74,162.45,162.74,386126.0,163.4351,163.545,162.2565,162.5462,386126.0
2025-03-13 12:50:00,162.74,163.24,162.61,163.08,231932.0,162.5462,163.0456,162.4163,162.8857,231932.0
2025-03-13 13:00:00,163.07,163.29,162.81,162.9,212687.0,162.8758,163.0955,162.6161,162.706,212687.0
2025-03-13 13:10:00,162.9,162.95,162.33,162.47,245540.0,162.706,162.7559,162.1366,162.2765,245540.0
2025-03-13 13:20:00,162.46,162.89,162.45,162.73,205350.0,162.2665,162.696,162.2565,162.5362,205350.0
2025-03-13 13:30:00,162.74,162.78,162.19,162.41,210168.0,162.5462,162.5861,161.9968,162.2165,210168.0
2025-03-13 13:40:00,162.43,162.54,162.11,162.27,227788.0,162.2365,162.3464,161.9169,162.0767,227788.0
2025-03-13 13:50:00,162.27,162.74,162.21,162.31,246193.0,162.0767,162.5462,162.0168,162.1167,246193.0
2025-03-13 14:00:00,162.29,162.89,162.25,162.76,200801.0,162.0967,162.696,162.0567,162.5661,200801.0
2025-03-13 14:10:00,162.78,163.23,162.74,162.96,280151.0,162.5861,163.0356,162.5462,162.7659,280151.0
2025-03-13 14:20:00,162.96,163.63,162.88,163.62,245931.0,162.7659,163.4351,162.686,163.4251,245931.0
2025-03-13 14:30:00,163.64,163.95,163.45,163.86,206487.0,163.4451,163.7547,163.2553,163.6648,206487.0
2025-03-13 14:40:00,163.85,164.22,163.71,164.11,226381.0,163.6548,164.0244,163.515,163.9145,226381.0
2025-03-13 14:50:00,164.11,164.15,163.47,163.78,253284.0,163.9145,163.9545,163.2753,163.5849,253284.0
2025-03-13 15:00:00,163.76,163.97,163.01,163.1,285438.0,163.5649,163.7747,162.8158,162.9057,285438.0
2025-03-13 15:10:00,163.09,163.32,163.0,163.24,323719.0,162.8957,163.1255,162.8058,163.0456,323719.0
2025-03-13 15:20:00,163.23,163.23,162.51,162.69,312575.0,163.0356,163.0356,162.3164,162.4962,312575.0
2025-03-13 15:30:00,162.7,162.92,162.47,162.49,366410.0,162.5062,162.7259,162.2765,162.2964,366410.0
2025-03-13 15:40:00,162.49,162.89,162.48,162.7,545505.0,162.2964,162.696,162.2865,162.5062,545505.0
2025-03-13 15:50:00,162.69,162.81,162.3,162.76,1612292.0,162.4962,162.6161,162.1067,162.5661,1612292.0
2025-03-14 09:30:00,163.27,164.34,163.07,164.1,1816214.0,163.0755,164.1442,162.8758,163.9045,1816214.0
2025-03-14 09:40:00,164.11,164.37,163.37,164.23,689114.0,163.9145,164.1742,163.1754,164.0344,689114.0
2025-03-14 09:50:00,164.22,164.37,163.36,163.51,811595.0,164.0244,164.1742,163.1654,163.3152,811595.0
2025-03-14 10:00:00,163.45,163.58,162.45,163.15,1176559.0,163.2553,163.3852,162.2565,162.9557,1176559.0
2025-03-14 10:10:00,163.12,163.51,162.95,163.26,637753.0,162.9257,163.3152,162.7559,163.0655,637753.0
2025-03-14 10:20:00,163.24,163.48,162.87,163.15,822823.0,163.0456,163.2853,162.676,162.9557,822823.0
2025-03-14 10:30:00,163.16,163.47,163.03,163.44,405333.0,162.9657,163.2753,162.8358,163.2453,405333.0
2025-03-14 10:40:00,163.44,163.57,163.14,163.51,325784.0,163.2453,163.3752,162.9457,163.3152,325784.0
2025-03-14 10:50:00,163.51,164.11,163.49,164.11,410324.0,163.3152,163.9145,163.2953,163.9145,410324.0
2025-03-14 11:00:00,164.11,164.63,163.86,163.86,634552.0,163.9145,164.4339,163.6648,163.6648,634552.0
2025-03-14 11:10:00,163.87,164.12,163.74,163.87,347452.0,163.6748,163.9245,163.545,163.6748,347452.0
2025-03-14 11:20:00,163.88,164.2,163.83,164.1,452939.0,163.6848,164.0044,163.6349,163.9045,452939.0
2025-03-14 11:30:00,164.12,164.63,164.02,164.59,493106.0,163.9245,164.4339,163.8246,164.3939,493106.0
2025-03-14 11:40:00,164.59,164.88,164.28,164.51,457305.0,164.3939,164.6836,164.0843,164.314,457305.0
2025-03-14 11:50:00,164.52,165.15,164.39,165.04,340125.0,164.324,164.9533,164.1942,164.8434,340125.0
2025-03-14 12:00:00,165.04,165.06,164.6,164.64,293345.0,164.8434,164.8634,164.4039,164.4439,293345.0
2025-03-14 12:10:00,164.63,164.68,164.22,164.57,302954.0,164.4339,164.4838,164.0244,164.374,302954.0
2025-03-14 12:20:00,164.57,164.87,164.35,164.5,327499.0,164.374,164.6736,164.1542,164.3041,327499.0
2025-03-14 12:30:00,164.5,165.33,164.41,165.1,428242.0,164.3041,165.1331,164.2142,164.9033,428242.0
2025-03-14 12:40:00,165.11,165.25,165.01,165.21,234720.0,164.9133,165.0532,164.8134,165.0132,234720.0
2025-03-14 12:50:00,165.22,165.49,165.19,165.3,246337.0,165.0232,165.2929,164.9932,165.1031,246337.0
2025-03-14 13:00:00,165.29,165.43,164.93,165.09,301123.0,165.0931,165.2329,164.7335,164.8934,301123.0
2025-03-14 13:10:00,165.1,165.13,164.8,164.85,248164.0,164.9033,164.9333,164.6037,164.6536,248164.0
2025-03-14 13:20:00,164.84,164.95,164.44,164.53,320732.0,164.6437,164.7535,164.2441,164.334,320732.0
2025-03-14 13:30:00,164.54,164.76,164.0,164.24,403191.0,164.344,164.5637,163.8047,164.0444,403191.0
2025-03-14 13:40:00,164.24,164.36,164.05,164.29,270205.0,164.0444,164.1642,163.8546,164.0943,270205.0
2025-03-14 13:50:00,164.29,164.64,164.28,164.42,200339.0,164.0943,164.4439,164.0843,164.2242,200339.0
2025-03-14 14:00:00,164.44,164.84,164.43,164.83,232069.0,164.2441,164.6437,164.2341,164.6337,232069.0
2025-03-14 14:10:00,164.83,164.87,164.55,164.68,354424.0,164.6337,164.6736,164.354,164.4838,354424.0
2025-03-14 14:20:00,164.67,164.82,164.58,164.71,231288.0,164.4739,164.6237,164.384,164.5138,231288.0
2025-03-14 14:30:00,164.71,165.16,164.71,165.15,212977.0,164.5138,164.9633,164.5138,164.9533,212977.0
2025-03-14 14:40:00,165.15,165.24,165.0,165.06,245237.0,164.9533,165.0432,164.8035,164.8634,245237.0
2025-03-14 14:50:00,165.06,165.11,164.85,164.99,241883.0,164.8634,164.9133,164.6536,164.7935,241883.0
2025-03-14 15:00:00,164.98,165.18,164.91,164.98,232432.0,164.7835,164.9832,164.7136,164.7835,232432.0
2025-03-14 15:10:00,164.98,165.18,164.91,165.06,253203.0,164.7835,164.9832,164.7136,164.8634,253203.0
2025-03-14 15:20:00,165.07,165.08,164.75,164.79,309265.0,164.8734,164.8834,164.5538,164.5937,309265.0
2025-03-14 15:30:00,164.79,165.16,164.78,164.99,311814.0,164.5937,164.9633,164.5837,164.7935,311814.0
2025-03-14 15:40:00,164.98,165.28,164.88,165.25,332672.0,164.7835,165.0831,164.6836,165.0532,332672.0
2025-03-14 15:50:00,165.25,166.49,165.03,165.44,1934265.0,165.0532,166.2917,164.8334,165.2429,1934265.0
2025-03-17 09:30:00,165.03,166.2,165.03,166.14,1156008.0,164.8334,166.002,164.8334,165.9421,1156008.0
2025-03-17 09:40:00,166.14,166.3,165.18,165.25,510765.0,165.9421,166.1019,164.9832,165.0532,510765.0
2025-03-17 09:50:00,165.26,165.88,165.07,165.42,391048.0,165.0632,165.6824,164.8734,165.223,391048.0
2025-03-17 10:00:00,165.41,165.6,164.7,165.04,494752.0,165.213,165.4027,164.5038,164.8434,494752.0
2025-03-17 10:10:00,165.04,165.78,164.93,165.37,529641.0,164.8434,165.5825,164.7335,165.173,529641.0
2025-03-17 10:20:00,165.38,165.49,164.58,164.6,531593.0,165.183,165.2929,164.384,164.4039,531593.0
2025-03-17 10:30:00,164.6,164.79,164.35,164.75,369522.0,164.4039,164.5937,164.1542,164.5538,369522.0
2025-03-17 10:40:00,164.78,165.1,164.61,165.03,272018.0,164.5837,164.9033,164.4139,164.8334,272018.0
2025-03-17 10:50:00,165.04,165.04,164.32,164.38,348017.0,164.8434,164.8434,164.1243,164.1842,348017.0
2025-03-17 11:00:00,164.44,164.7,164.3,164.53,343548.0,164.2441,164.5038,164.1043,164.334,343548.0
2025-03-17 11:10:00,164.53,164.94,164.28,164.92,238722.0,164.334,164.7435,164.0843,164.7236,238722.0
2025-03-17 11:20:00,164.93,164.95,164.18,164.22,366300.0,164.7335,164.7535,163.9844,164.0244,366300.0
2025-03-17 11:30:00,164.22,164.34,163.87,164.06,309389.0,164.0244,164.1442,163.6748,163.8646,309389.0
2025-03-17 11:40:00,164.07,164.22,163.67,164.17,320150.0,163.8746,164.0244,163.475,163.9744,320150.0
2025-03-17 11:50:00,164.16,164.37,163.9,163.99,211348.0,163.9645,164.1742,163.7048,163.7947,211348.0
2025-03-17 12:00:00,163.98,164.49,163.78,164.38,277102.0,163.7847,164.2941,163.5849,164.1842,277102.0
2025-03-17 12:10:00,164.43,164.73,164.32,164.43,202964.0,164.2341,164.5338,164.1243,164.2341,202964.0
2025-03-17 12:20:00,164.43,164.49,164.32,164.42,219084.0,164.2341,164.2941,164.1243,164.2242,219084.0
2025-03-17 12:30:00,164.43,164.77,164.38,164.64,191123.0,164.2341,164.5737,164.1842,164.4439,191123.0
2025-03-17 12:40:00,164.65,164.73,164.47,164.68,186327.0,164.4539,164.5338,164.2741,164.4838,186327.0
2025-03-17 12:50:00,164.7,164.86,164.49,164.53,241388.0,164.5038,164.6636,164.2941,164.334,241388.0
2025-03-17 13:00:00,164.53,164.62,164.23,164.53,194565.0,164.334,164.4239,164.0344,164.334,194565.0
2025-03-17 13:10:00,164.53,164.72,164.47,164.59,138276.0,164.334,164.5238,164.2741,164.3939,138276.0
2025-03-17 13:20:00,164.59,164.88,164.51,164.75,185924.0,164.3939,164.6836,164.314,164.5538,185924.0
2025-03-17 13:30:00,164.76,165.05,164.69,164.94,379336.0,164.5637,164.8534,164.4938,164.7435,379336.0
2025-03-17 13:40:00,164.95,165.15,164.84,165.09,222750.0,164.7535,164.9533,164.6437,164.8934,222750.0
2025-03-17 13:50:00,165.08,165.21,165.0,165.01,277000.0,164.8834,165.0132,164.8035,164.8134,277000.0
2025-03-17 14:00:00,165.02,165.32,164.82,164.95,353966.0,164.8234,165.1231,164.6237,164.7535,353966.0
2025-03-17 14:10:00,164.95,165.25,164.87,165.13,376915.0,164.7535,165.0532,164.6736,164.9333,376915.0
2025-03-17 14:20:00,165.13,165.37,164.97,165.33,266944.0,164.9333,165.173,164.7735,165.1331,266944.0
2025-03-17 14:30:00,165.33,165.51,165.29,165.45,261130.0,165.1331,165.3129,165.0931,165.2529,261130.0
2025-03-17 14:40:00,165.44,165.54,165.35,165.44,249349.0,165.2429,165.3428,165.153,165.2429,249349.0
2025-03-17 14:50:00,165.44,165.49,165.3,165.31,292914.0,165.2429,165.2929,165.1031,165.1131,292914.0
2025-03-17 15:00:00,165.31,165.36,164.93,164.99,439153.0,165.1131,165.163,164.7335,164.7935,439153.0
2025-03-17 15:10:00,164.99,165.05,164.68,164.73,372778.0,164.7935,164.8534,164.4838,164.5338,372778.0
2025-03-17 15:20:00,164.73,165.05,164.72,164.99,252911.0,164.5338,164.8534,164.5238,164.7935,252911.0
2025-03-17 15:30:00,164.97,165.19,164.86,165.12,314070.0,164.7735,164.9932,164.6636,164.9233,314070.0
2025-03-17 15:40:00,165.11,165.38,165.07,165.12,421211.0,164.9133,165.183,164.8734,164.9233,421211.0
2025-03-17 15:50:00,165.11,165.3,163.81,164.22,2476224.0,164.9133,165.1031,163.6149,164.0244,2476224.0
2025-03-18 09:30:00,163.68,164.25,162.7,162.76,1723408.0,163.485,164.0544,162.5062,162.5661,1723408.0
2025-03-18 09:40:00,162.76,162.77,161.01,161.01,1163709.0,162.5661,162.5761,160.8182,160.8182,1163709.0
2025-03-18 09:50:00,161.01,161.18,158.77,158.79,1683762.0,160.8182,160.988,158.5809,158.6009,1683762.0
2025-03-18 10:00:00,158.79,159.03,158.08,158.84,1735850.0,158.6009,158.8406,157.8917,158.6508,1735850.0
2025-03-18 10:10:00,158.86,158.9,157.18,157.24,1408403.0,158.6708,158.7107,156.9928,157.0527,1408403.0
2025-03-18 10:20:00,157.25,157.86,157.01,157.13,1313595.0,157.0627,157.672,156.823,156.9428,1313595.0
2025-03-18 10:30:00,157.12,157.65,156.72,157.65,1054728.0,156.9328,157.4622,156.5333,157.4622,1054728.0
2025-03-18 10:40:00,157.64,158.28,157.6,157.66,947165.0,157.4522,158.0915,157.4123,157.4722,947165.0
2025-03-18 10:50:00,157.66,158.45,157.64,158.25,580248.0,157.4722,158.2613,157.4522,158.0615,580248.0
2025-03-18 11:00:00,158.25,158.61,157.87,158.28,470276.0,158.0615,158.4211,157.682,158.0915,470276.0
2025-03-18 11:10:00,158.26,158.82,158.25,158.58,451315.0,158.0715,158.6308,158.0615,158.3911,451315.0
2025-03-18 11:20:00,158.61,158.9,158.37,158.66,453178.0,158.4211,158.7107,158.1814,158.471,453178.0
2025-03-18 11:30:00,158.66,159.47,158.53,159.47,483346.0,158.471,159.28,158.3412,159.28,483346.0
2025-03-18 11:40:00,159.45,159.59,159.22,159.58,373424.0,159.2601,159.3999,159.0303,159.3899,373424.0
2025-03-18 11:50:00,159.58,159.84,159.39,159.52,395414.0,159.3899,159.6496,159.2001,159.33,395414.0
2025-03-18 12:00:00,159.52,160.14,159.47,160.08,376733.0,159.33,159.9492,159.28,159.8893,376733.0
2025-03-18 12:10:00,160.09,160.44,159.84,159.84,455224.0,159.8993,160.2489,159.6496,159.6496,455224.0
2025-03-18 12:20:00,159.86,160.47,159.75,160.46,471596.0,159.6696,160.2789,159.5597,160.2689,471596.0
2025-03-18 12:30:00,160.42,160.48,160.15,160.4,327533.0,160.2289,160.2888,159.9592,160.2089,327533.0
2025-03-18 12:40:00,160.41,160.44,159.38,159.47,377525.0,160.2189,160.2489,159.1902,159.28,377525.0
2025-03-18 12:50:00,159.47,159.75,159.16,159.61,421767.0,159.28,159.5597,158.9704,159.4199,421767.0
2025-03-18 13:00:00,159.61,159.69,159.44,159.58,316754.0,159.4199,159.4998,159.2501,159.3899,316754.0
2025-03-18 13:10:00,159.57,159.89,159.0,159.44,352467.0,159.3799,159.6995,158.8106,159.2501,352467.0
2025-03-18 13:20:00,159.43,160.02,159.41,159.76,203869.0,159.2401,159.8294,159.2201,159.5697,203869.0
2025-03-18 13:30:00,159.77,160.14,159.62,160.12,269888.0,159.5797,159.9492,159.4299,159.9293,269888.0
2025-03-18 13:40:00,160.15,160.24,159.96,160.12,217486.0,159.9592,160.0491,159.7695,159.9293,217486.0
2025-03-18 13:50:00,160.14,160.3,159.93,159.97,328982.0,159.9492,160.1091,159.7395,159.7795,328982.0
2025-03-18 14:00:00,159.97,159.98,159.65,159.87,274104.0,159.7795,159.7894,159.4598,159.6796,274104.0
2025-03-18 14:10:00,159.86,159.89,159.66,159.79,290190.0,159.6696,159.6995,159.4698,159.5997,290190.0
2025-03-18 14:20:00,159.79,160.16,159.7,160.01,315543.0,159.5997,159.9692,159.5098,159.8194,315543.0
2025-03-18 14:30:00,160.01,160.34,159.78,160.26,240233.0,159.8194,160.149,159.5897,160.0691,240233.0
2025-03-18 14:40:00,160.24,160.6,160.01,160.49,173131.0,160.0491,160.4087,159.8194,160.2988,173131.0
2025-03-18 14:50:00,160.49,160.81,160.3,160.78,317224.0,160.2988,160.6185,160.1091,160.5885,317224.0
2025-03-18 15:00:00,160.74,160.76,160.42,160.46,225639.0,160.5485,160.5685,160.2289,160.2689,225639.0
2025-03-18 15:10:00,160.42,160.74,160.29,160.64,244835.0,160.2289,160.5485,160.0991,160.4487,244835.0
2025-03-18 15:20:00,160.65,160.76,160.36,160.48,252530.0,160.4586,160.5685,160.169,160.2888,252530.0
2025-03-18 15:30:00,160.48,160.8,160.37,160.42,345814.0,160.2888,160.6085,160.179,160.2289,345814.0
2025-03-18 15:40:00,160.41,160.47,159.91,159.99,426129.0,160.2189,160.2789,159.7195,159.7994,426129.0
2025-03-18 15:50:00,159.97,160.68,159.97,160.67,1238868.0,159.7795,160.4886,159.7795,160.4786,1238868.0
2025-03-19 09:30:00,161.76,162.4,161.27,161.62,1009834.0,161.5673,162.2066,161.0779,161.4275,1009834.0
2025-03-19 09:40:00,161.64,161.97,161.0,161.93,417303.0,161.4475,161.7771,160.8082,161.7371,417303.0
2025-03-19 09:50:00,161.94,162.38,161.68,162.07,434030.0,161.7471,162.1866,161.4874,161.877,434030.0
2025-03-19 10:00:00,162.07,162.68,162.05,162.4,430280.0,161.877,162.4862,161.857,162.2066,430280.0
2025-03-19 10:10:00,162.4,162.4,161.73,162.02,477449.0,162.2066,162.2066,161.5374,161.827,477449.0
2025-03-19 10:20:00,162.03,162.36,161.79,161.8,320040.0,161.837,162.1666,161.5973,161.6073,320040.0
2025-03-19 10:30:00,161.8,162.02,161.63,161.9,296447.0,161.6073,161.827,161.4375,161.7072,296447.0
2025-03-19 10:40:00,161.9,161.99,161.71,161.87,286170.0,161.7072,161.797,161.5174,161.6772,286170.0
2025-03-19 10:50:00,161.86,161.9,161.5,161.58,248434.0,161.6672,161.7072,161.3076,161.3875,248434.0
2025-03-19 11:00:00,161.54,162.22,161.5,162.21,256561.0,161.3476,162.0268,161.3076,162.0168,256561.0
2025-03-19 11:10:00,162.22,162.42,162.0,162.02,348243.0,162.0268,162.2265,161.807,161.827,348243.0
2025-03-19 11:20:00,162.0,162.66,161.97,162.56,251538.0,161.807,162.4662,161.7771,162.3664,251538.0
2025-03-19 11:30:00,162.56,162.6,162.35,162.41,227519.0,162.3664,162.4063,162.1566,162.2165,227519.0
2025-03-19 11:40:00,162.4,162.63,162.27,162.63,314019.0,162.2066,162.4363,162.0767,162.4363,314019.0
2025-03-19 11:50:00,162.64,162.97,162.64,162.87,351241.0,162.4463,162.7759,162.4463,162.676,351241.0
2025-03-19 12:00:00,162.87,162.94,162.59,162.82,418802.0,162.676,162.7459,162.3963,162.6261,418802.0
2025-03-19 12:10:00,162.81,162.97,162.74,162.86,349514.0,162.6161,162.7759,162.5462,162.666,349514.0
2025-03-19 12:20:00,162.86,163.06,162.79,163.01,412160.0,162.666,162.8658,162.5961,162.8158,412160.0
2025-03-19 12:30:00,163.0,163.1,162.84,162.91,381886.0,162.8058,162.9057,162.646,162.7159,381886.0
2025-03-19 12:40:00,162.9,162.97,162.73,162.75,242497.0,162.706,162.7759,162.5362,162.5561,242497.0
2025-03-19 12:50:00,162.75,162.86,162.53,162.72,222625.0,162.5561,162.666,162.3364,162.5262,222625.0
2025-03-19 13:00:00,162.69,162.94,162.51,162.52,193590.0,162.4962,162.7459,162.3164,162.3264,193590.0
2025-03-19 13:10:00,162.53,162.73,162.34,162.67,264067.0,162.3364,162.5362,162.1466,162.4762,264067.0
2025-03-19 13:20:00,162.66,162.76,162.48,162.5,174927.0,162.4662,162.5661,162.2865,162.3064,174927.0
2025-03-19 13:30:00,162.51,162.52,162.19,162.46,265058.0,162.3164,162.3264,161.9968,162.2665,265058.0
2025-03-19 13:40:00,162.46,162.8,162.35,162.42,242838.0,162.2665,162.6061,162.1566,162.2265,242838.0
2025-03-19 13:50:00,162.44,162.95,162.43,162.83,326991.0,162.2465,162.7559,162.2365,162.636,326991.0
2025-03-19 14:00:00,162.79,163.75,162.47,163.22,865738.0,162.5961,163.5549,162.2765,163.0256,865738.0
2025-03-19 14:10:00,163.21,163.73,163.21,163.38,411613.0,163.0156,163.535,163.0156,163.1854,411613.0
2025-03-19 14:20:00,163.37,163.56,163.24,163.49,280813.0,163.1754,163.3652,163.0456,163.2953,280813.0
2025-03-19 14:30:00,163.47,164.11,163.47,163.81,593701.0,163.2753,163.9145,163.2753,163.6149,593701.0
2025-03-19 14:40:00,163.81,164.64,163.67,164.48,480399.0,163.6149,164.4439,163.475,164.2841,480399.0
2025-03-19 14:50:00,164.45,165.09,164.36,164.96,499372.0,164.2541,164.8934,164.1642,164.7635,499372.0
2025-03-19 15:00:00,164.94,165.76,164.94,165.71,501075.0,164.7435,165.5626,164.7435,165.5126,501075.0
2025-03-19 15:10:00,165.7,165.87,165.19,165.41,626419.0,165.5026,165.6724,164.9932,165.213,626419.0
2025-03-19 15:20:00,165.41,165.41,164.59,164.69,491367.0,165.213,165.213,164.3939,164.4938,491367.0
2025-03-19 15:30:00,164.67,165.42,164.54,165.36,714547.0,164.4739,165.223,164.344,165.163,714547.0
2025-03-19 15:40:00,165.36,165.78,165.12,165.23,583982.0,165.163,165.5825,164.9233,165.0332,583982.0
2025-03-19 15:50:00,165.23,165.23,163.71,163.96,2130430.0,165.0332,165.0332,163.515,163.7647,2130430.0
2025-03-20 09:30:00,161.67,163.24,160.96,163.01,1300629.0,161.4774,163.0456,160.7683,162.8158,1300629.0
2025-03-20 09:40:00,163.0,163.35,162.47,162.94,494774.0,162.8058,163.1554,162.2765,162.7459,494774.0
2025-03-20 09:50:00,162.94,163.52,162.81,163.46,337253.0,162.7459,163.3252,162.6161,163.2653,337253.0
2025-03-20 10:00:00,163.45,164.12,163.35,163.68,571953.0,163.2553,163.9245,163.1554,163.485,571953.0
2025-03-20 10:10:00,163.66,164.17,163.35,164.09,411026.0,163.4651,163.9744,163.1554,163.8945,411026.0
2025-03-20 10:20:00,164.08,164.46,163.9,164.35,346571.0,163.8846,164.2641,163.7048,164.1542,346571.0
2025-03-20 10:30:00,164.37,164.85,164.17,164.62,315727.0,164.1742,164.6536,163.9744,164.4239,315727.0
2025-03-20 10:40:00,164.61,164.89,164.56,164.75,378699.0,164.4139,164.6936,164.364,164.5538,378699.0
2025-03-20 10:50:00,164.73,164.76,164.0,164.26,259406.0,164.5338,164.5637,163.8047,164.0643,259406.0
2025-03-20 11:00:00,164.27,164.44,163.85,164.13,420165.0,164.0743,164.2441,163.6548,163.9345,420165.0
2025-03-20 11:10:00,164.12,164.45,163.99,164.25,237923.0,163.9245,164.2541,163.7947,164.0544,237923.0
2025-03-20 11:20:00,164.25,164.36,164.12,164.18,222075.0,164.0544,164.1642,163.9245,163.9844,222075.0
2025-03-20 11:30:00,164.18,164.26,163.45,163.67,271891.0,163.9844,164.0643,163.2553,163.475,271891.0
2025-03-20 11:40:00,163.69,163.93,163.64,163.85,226054.0,163.495,163.7347,163.4451,163.6548,226054.0
2025-03-20 11:50:00,163.81,163.82,162.97,163.04,305683.0,163.6149,163.6249,162.7759,162.8458,305683.0
2025-03-20 12:00:00,163.03,163.62,162.91,163.1,353542.0,162.8358,163.4251,162.7159,162.9057,353542.0
2025-03-20 12:10:00,163.13,163.18,162.77,162.97,252726.0,162.9357,162.9856,162.5761,162.7759,252726.0
2025-03-20 12:20:00,162.97,163.03,162.38,162.47,318773.0,162.7759,162.8358,162.1866,162.2765,318773.0
2025-03-20 12:30:00,162.47,162.8,162.43,162.67,290985.0,162.2765,162.6061,162.2365,162.4762,290985.0
2025-03-20 12:40:00,162.67,162.76,162.39,162.44,362645.0,162.4762,162.5661,162.1966,162.2465,362645.0
2025-03-20 12:50:00,162.44,162.65,162.17,162.24,534515.0,162.2465,162.4563,161.9768,162.0467,534515.0
2025-03-20 13:00:00,162.25,162.91,162.25,162.84,278347.0,162.0567,162.7159,162.0567,162.646,278347.0
2025-03-20 13:10:00,162.82,162.92,162.51,162.59,176883.0,162.6261,162.7259,162.3164,162.3963,176883.0
2025-03-20 13:20:00,162.61,162.67,162.16,162.17,204106.0,162.4163,162.4762,161.9668,161.9768,204106.0
2025-03-20 13:30:00,162.17,162.63,162.13,162.53,226004.0,161.9768,162.4363,161.9369,162.3364,226004.0
2025-03-20 13:40:00,162.53,162.82,162.43,162.5,156114.0,162.3364,162.6261,162.2365,162.3064,156114.0
2025-03-20 13:50:00,162.52,162.59,162.17,162.33,182324.0,162.3264,162.3963,161.9768,162.1366,182324.0
2025-03-20 14:00:00,162.33,162.65,162.31,162.52,150413.0,162.1366,162.4563,162.1167,162.3264,150413.0
2025-03-20 14:10:00,162.51,162.7,162.42,162.43,203117.0,162.3164,162.5062,162.2265,162.2365,203117.0
2025-03-20 14:20:00,162.42,162.44,161.92,161.96,340945.0,162.2265,162.2465,161.7271,161.7671,340945.0
2025-03-20 14:30:00,161.96,162.42,161.74,162.3,422424.0,161.7671,162.2265,161.5473,162.1067,422424.0
2025-03-20 14:40:00,162.29,162.3,161.51,162.25,798285.0,162.0967,162.1067,161.3176,162.0567,798285.0
2025-03-20 14:50:00,162.25,162.68,162.04,162.11,238489.0,162.0567,162.4862,161.847,161.9169,238489.0
2025-03-20 15:00:00,162.09,162.55,162.09,162.37,168848.0,161.8969,162.3564,161.8969,162.1766,168848.0
2025-03-20 15:10:00,162.36,162.6,162.31,162.53,190898.0,162.1666,162.4063,162.1167,162.3364,190898.0
2025-03-20 15:20:00,162.53,162.73,162.21,162.23,194939.0,162.3364,162.5362,162.0168,162.0368,194939.0
2025-03-20 15:30:00,162.23,162.84,162.22,162.61,320635.0,162.0368,162.646,162.0268,162.4163,320635.0
2025-03-20 15:40:00,162.6,163.12,162.56,163.02,407216.0,162.4063,162.9257,162.3664,162.8258,407216.0
2025-03-20 15:50:00,163.01,163.09,162.6,162.8,1337855.0,162.8158,162.8957,162.4063,162.6061,1337855.0
2025-03-21 09:30:00,161.24,162.37,160.89,161.88,5011515.0,161.0479,162.1766,160.6984,161.6872,5011515.0
2025-03-21 09:40:00,161.89,162.4,161.73,161.92,462369.0,161.6972,162.2066,161.5374,161.7271,462369.0
2025-03-21 09:50:00,161.94,162.23,161.55,161.65,413771.0,161.7471,162.0368,161.3576,161.4575,413771.0
2025-03-21 10:00:00,161.67,162.47,161.48,162.17,428728.0,161.4774,162.2765,161.2877,161.9768,428728.0
2025-03-21 10:10:00,162.18,162.46,161.87,162.26,304428.0,161.9868,162.2665,161.6772,162.0667,304428.0
2025-03-21 10:20:00,162.25,162.76,162.12,162.62,276105.0,162.0567,162.5661,161.9269,162.4263,276105.0
2025-03-21 10:30:00,162.64,162.79,162.34,162.36,273183.0,162.4463,162.5961,162.1466,162.1666,273183.0
2025-03-21 10:40:00,162.37,162.69,162.22,162.49,253922.0,162.1766,162.4962,162.0268,162.2964,253922.0
2025-03-21 10:50:00,162.49,163.21,162.38,163.2,282663.0,162.2964,163.0156,162.1866,163.0056,282663.0
2025-03-21 11:00:00,163.19,163.41,162.84,162.95,363886.0,162.9956,163.2154,162.646,162.7559,363886.0
2025-03-21 11:10:00,162.95,163.01,162.59,162.61,254972.0,162.7559,162.8158,162.3963,162.4163,254972.0
2025-03-21 11:20:00,162.6,162.66,162.28,162.29,205800.0,162.4063,162.4662,162.0867,162.0967,205800.0
2025-03-21 11:30:00,162.29,162.54,162.24,162.33,170096.0,162.0967,162.3464,162.0467,162.1366,170096.0
2025-03-21 11:40:00,162.34,162.48,162.11,162.27,251165.0,162.1466,162.2865,161.9169,162.0767,251165.0
2025-03-21 11:50:00,162.25,162.41,162.02,162.07,219497.0,162.0567,162.2165,161.827,161.877,219497.0
2025-03-21 12:00:00,162.05,162.59,161.73,162.56,290256.0,161.857,162.3963,161.5374,162.3664,290256.0
2025-03-21 12:10:00,162.56,163.37,162.56,163.25,319077.0,162.3664,163.1754,162.3664,163.0555,319077.0
2025-03-21 12:20:00,163.23,163.45,163.11,163.14,286131.0,163.0356,163.2553,162.9157,162.9457,286131.0
2025-03-21 12:30:00,163.14,163.29,162.75,162.93,187502.0,162.9457,163.0955,162.5561,162.7359,187502.0
2025-03-21 12:40:00,162.92,163.21,162.83,163.15,191627.0,162.7259,163.0156,162.636,162.9557,191627.0
2025-03-21 12:50:00,163.14,163.53,163.04,163.49,174756.0,162.9457,163.3352,162.8458,163.2953,174756.0
2025-03-21 13:00:00,163.49,163.49,163.16,163.28,133693.0,163.2953,163.2953,162.9657,163.0855,133693.0
2025-03-21 13:10:00,163.27,163.31,162.77,162.77,119608.0,163.0755,163.1155,162.5761,162.5761,119608.0
2025-03-21 13:20:00,162.77,162.98,162.59,162.76,161280.0,162.5761,162.7859,162.3963,162.5661,161280.0
2025-03-21 13:30:00,162.76,163.04,162.61,163.04,128625.0,162.5661,162.8458,162.4163,162.8458,128625.0
2025-03-21 13:40:00,163.02,163.26,162.95,163.25,194378.0,162.8258,163.0655,162.7559,163.0555,194378.0
2025-03-21 13:50:00,163.25,163.37,162.92,162.94,232237.0,163.0555,163.1754,162.7259,162.7459,232237.0
2025-03-21 14:00:00,162.95,163.2,162.91,163.04,179210.0,162.7559,163.0056,162.7159,162.8458,179210.0
2025-03-21 14:10:00,163.03,163.16,162.8,163.12,193926.0,162.8358,162.9657,162.6061,162.9257,193926.0
2025-03-21 14:20:00,163.09,163.18,162.83,162.91,170004.0,162.8957,162.9856,162.636,162.7159,170004.0
2025-03-21 14:30:00,162.92,163.19,162.9,163.08,150767.0,162.7259,162.9956,162.706,162.8857,150767.0
2025-03-21 14:40:00,163.07,163.16,162.77,162.91,206616.0,162.8758,162.9657,162.5761,162.7159,206616.0
2025-03-21 14:50:00,162.91,162.99,162.73,162.86,205228.0,162.7159,162.7959,162.5362,162.666,205228.0
2025-03-21 15:00:00,162.85,162.95,162.69,162.74,203218.0,162.656,162.7559,162.4962,162.5462,203218.0
2025-03-21 15:10:00,162.72,162.86,162.59,162.8,216891.0,162.5262,162.666,162.3963,162.6061,216891.0
2025-03-21 15:20:00,162.79,163.02,162.68,163.02,347070.0,162.5961,162.8258,162.4862,162.8258,347070.0
2025-03-21 15:30:00,163.02,163.2,162.95,163.06,354444.0,162.8258,163.0056,162.7559,162.8658,354444.0
2025-03-21 15:40:00,163.05,163.13,162.91,162.93,328786.0,162.8558,162.9357,162.7159,162.7359,328786.0
2025-03-21 15:50:00,162.93,164.24,162.93,164.02,2497886.0,162.7359,164.0444,162.7359,163.8246,2497886.0
2025-03-24 09:30:00,167.05,167.08,165.14,166.45,1414427.0,166.851,166.881,164.9433,166.2517,1414427.0
2025-03-24 09:40:00,166.45,167.24,166.38,167.19,770541.0,166.2517,167.0408,166.1818,166.9909,770541.0
2025-03-24 09:50:00,167.2,167.85,167.13,167.62,894253.0,167.0008,167.6501,166.9309,167.4203,894253.0
2025-03-24 10:00:00,167.61,167.85,166.97,166.98,595130.0,167.4104,167.6501,166.7711,166.7811,595130.0
2025-03-24 10:10:00,166.99,167.7,166.86,167.65,482549.0,166.7911,167.5002,166.6612,167.4503,482549.0
2025-03-24 10:20:00,167.66,167.76,167.51,167.67,515610.0,167.4603,167.5602,167.3105,167.4703,515610.0
2025-03-24 10:30:00,167.67,167.76,167.18,167.21,348367.0,167.4703,167.5602,166.9809,167.0108,348367.0
2025-03-24 10:40:00,167.21,167.63,167.13,167.4,263458.0,167.0108,167.4303,166.9309,167.2006,263458.0
2025-03-24 10:50:00,167.39,167.43,167.13,167.29,227430.0,167.1906,167.2306,166.9309,167.0907,227430.0
2025-03-24 11:00:00,167.29,167.5,167.18,167.35,280135.0,167.0907,167.3005,166.9809,167.1507,280135.0
2025-03-24 11:10:00,167.35,167.48,167.14,167.43,241072.0,167.1507,167.2805,166.9409,167.2306,241072.0
2025-03-24 11:20:00,167.43,167.47,167.13,167.17,230438.0,167.2306,167.2705,166.9309,166.9709,230438.0
2025-03-24 11:30:00,167.17,167.18,166.65,166.73,297488.0,166.9709,166.9809,166.4515,166.5314,297488.0
2025-03-24 11:40:00,166.73,167.04,166.63,166.86,250291.0,166.5314,166.841,166.4315,166.6612,250291.0
2025-03-24 11:50:00,166.87,167.03,166.82,166.99,154144.0,166.6712,166.831,166.6213,166.7911,154144.0
2025-03-24 12:00:00,166.99,167.25,166.95,167.09,197218.0,166.7911,167.0508,166.7511,166.891,197218.0
2025-03-24 12:10:00,167.05,167.16,166.91,166.94,310603.0,166.851,166.9609,166.7112,166.7411,310603.0
2025-03-24 12:20:00,166.94,167.11,166.75,166.86,204100.0,166.7411,166.9109,166.5514,166.6612,204100.0
2025-03-24 12:30:00,166.87,167.07,166.73,167.05,182175.0,166.6712,166.871,166.5314,166.851,182175.0
2025-03-24 12:40:00,167.05,167.29,167.0,167.22,211251.0,166.851,167.0907,166.8011,167.0208,211251.0
2025-03-24 12:50:00,167.22,167.27,167.01,167.02,189579.0,167.0208,167.0708,166.8111,166.8211,189579.0
2025-03-24 13:00:00,167.03,167.08,166.88,166.96,200232.0,166.831,166.881,166.6812,166.7611,200232.0
2025-03-24 13:10:00,166.95,167.05,166.79,167.0,289133.0,166.7511,166.851,166.5913,166.8011,289133.0
2025-03-24 13:20:00,167.0,167.08,166.92,167.03,182290.0,166.8011,166.881,166.7212,166.831,182290.0
2025-03-24 13:30:00,167.03,167.07,166.7,166.85,245841.0,166.831,166.871,166.5014,166.6513,245841.0
2025-03-24 13:40:00,166.84,167.02,166.8,167.02,239401.0,166.6413,166.8211,166.6013,166.8211,239401.0
2025-03-24 13:50:00,167.01,167.19,166.92,167.08,150941.0,166.8111,166.9909,166.7212,166.881,150941.0
2025-03-24 14:00:00,167.07,167.25,166.89,167.24,196251.0,166.871,167.0508,166.6912,167.0408,196251.0
2025-03-24 14:10:00,167.22,167.31,167.1,167.18,175162.0,167.0208,167.1107,166.901,166.9809,175162.0
2025-03-24 14:20:00,167.18,167.33,167.14,167.32,127565.0,166.9809,167.1307,166.9409,167.1207,127565.0
2025-03-24 14:30:00,167.31,167.38,167.06,167.28,191597.0,167.1107,167.1806,166.861,167.0807,191597.0
2025-03-24 14:40:00,167.28,167.49,167.15,167.37,257437.0,167.0807,167.2905,166.9509,167.1706,257437.0
2025-03-24 14:50:00,167.36,167.49,167.33,167.45,164397.0,167.1606,167.2905,167.1307,167.2505,164397.0
2025-03-24 15:00:00,167.45,167.73,167.37,167.61,266992.0,167.2505,167.5302,167.1706,167.4104,266992.0
2025-03-24 15:10:00,167.61,167.78,167.51,167.71,234201.0,167.4104,167.5801,167.3105,167.5102,234201.0
2025-03-24 15:20:00,167.7,167.79,167.61,167.73,242215.0,167.5002,167.5901,167.4104,167.5302,242215.0
2025-03-24 15:30:00,167.74,167.78,167.58,167.59,252331.0,167.5402,167.5801,167.3804,167.3904,252331.0
2025-03-24 15:40:00,167.6,167.76,167.45,167.59,481035.0,167.4004,167.5602,167.2505,167.3904,481035.0
2025-03-24 15:50:00,167.59,168.32,167.3,167.51,2477564.0,167.3904,168.1195,167.1007,167.3105,2477564.0
2025-03-25 09:30:00,168.98,169.63,168.43,168.55,1418431.0,168.7787,169.4279,168.2294,168.3492,1418431.0
2025-03-25 09:40:00,168.53,168.95,168.31,168.51,572274.0,168.3293,168.7488,168.1095,168.3093,572274.0
2025-03-25 09:50:00,168.51,169.27,168.47,169.02,523147.0,168.3093,169.0684,168.2693,168.8187,523147.0
2025-03-25 10:00:00,169.01,169.61,168.64,169.53,386268.0,168.8087,169.408,168.4391,169.3281,386268.0
2025-03-25 10:10:00,169.53,169.73,169.28,169.54,404271.0,169.3281,169.5278,169.0784,169.3381,404271.0
2025-03-25 10:20:00,169.54,169.71,169.3,169.6,277349.0,169.3381,169.5078,169.0983,169.398,277349.0
2025-03-25 10:30:00,169.6,169.97,169.37,169.89,334361.0,169.398,169.7675,169.1683,169.6876,334361.0
2025-03-25 10:40:00,169.89,170.32,169.84,170.19,599677.0,169.6876,170.1171,169.6377,169.9873,599677.0
2025-03-25 10:50:00,170.2,170.3,169.75,170.14,680731.0,169.9973,170.0971,169.5478,169.9373,680731.0
2025-03-25 11:00:00,170.14,170.46,170.07,170.34,288768.0,169.9373,170.257,169.8674,170.1371,288768.0
2025-03-25 11:10:00,170.34,170.43,169.93,170.19,271246.0,170.1371,170.227,169.7276,169.9873,271246.0
2025-03-25 11:20:00,170.17,170.2,169.97,170.13,282257.0,169.9673,169.9973,169.7675,169.9273,282257.0
2025-03-25 11:30:00,170.13,170.21,169.83,169.88,217449.0,169.9273,170.0073,169.6277,169.6776,217449.0
2025-03-25 11:40:00,169.88,169.95,169.56,169.64,217869.0,169.6776,169.7476,169.358,169.4379,217869.0
2025-03-25 11:50:00,169.64,169.73,169.48,169.66,199452.0,169.4379,169.5278,169.2781,169.4579,199452.0
2025-03-25 12:00:00,169.65,169.81,169.55,169.72,345749.0,169.4479,169.6077,169.348,169.5178,345749.0
2025-03-25 12:10:00,169.72,169.94,169.55,169.65,430803.0,169.5178,169.7376,169.348,169.4479,430803.0
2025-03-25 12:20:00,169.65,169.67,169.24,169.33,244275.0,169.4479,169.4679,169.0384,169.1283,244275.0
2025-03-25 12:30:00,169.32,169.56,169.31,169.5,188947.0,169.1183,169.358,169.1083,169.2981,188947.0
2025-03-25 12:40:00,169.52,169.73,169.49,169.62,158529.0,169.3181,169.5278,169.2881,169.418,158529.0
2025-03-25 12:50:00,169.61,169.85,169.6,169.73,165261.0,169.408,169.6477,169.398,169.5278,165261.0
2025-03-25 13:00:00,169.74,170.01,169.7,169.96,186638.0,169.5378,169.8075,169.4979,169.7576,186638.0
2025-03-25 13:10:00,169.96,169.98,169.71,169.77,127277.0,169.7576,169.7775,169.5078,169.5678,127277.0
2025-03-25 13:20:00,169.78,169.82,169.42,169.47,171353.0,169.5778,169.6177,169.2182,169.2681,171353.0
2025-03-25 13:30:00,169.47,169.64,169.33,169.37,183377.0,169.2681,169.4379,169.1283,169.1683,183377.0
2025-03-25 13:40:00,169.36,169.53,169.33,169.42,213071.0,169.1583,169.3281,169.1283,169.2182,213071.0
2025-03-25 13:50:00,169.43,169.75,169.38,169.69,200633.0,169.2282,169.5478,169.1782,169.4879,200633.0
2025-03-25 14:00:00,169.69,169.76,169.46,169.69,242300.0,169.4879,169.5578,169.2581,169.4879,242300.0
2025-03-25 14:10:00,169.71,169.87,169.68,169.82,180005.0,169.5078,169.6677,169.4779,169.6177,180005.0
2025-03-25 14:20:00,169.83,170.0,169.8,169.98,222525.0,169.6277,169.7975,169.5977,169.7775,222525.0
2025-03-25 14:30:00,169.98,170.0,169.76,169.8,238031.0,169.7775,169.7975,169.5578,169.5977,238031.0
2025-03-25 14:40:00,169.81,169.84,169.61,169.72,200173.0,169.6077,169.6377,169.408,169.5178,200173.0
2025-03-25 14:50:00,169.72,169.89,169.67,169.83,133222.0,169.5178,169.6876,169.4679,169.6277,133222.0
2025-03-25 15:00:00,169.82,170.0,169.81,169.99,201960.0,169.6177,169.7975,169.6077,169.7875,201960.0
2025-03-25 15:10:00,169.99,170.0,169.7,169.9,288029.0,169.7875,169.7975,169.4979,169.6976,288029.0
2025-03-25 15:20:00,169.89,170.31,169.89,170.03,441363.0,169.6876,170.1071,169.6876,169.8275,441363.0
2025-03-25 15:30:00,170.01,170.4,169.96,170.12,434048.0,169.8075,170.197,169.7576,169.9174,434048.0
2025-03-25 15:40:00,170.12,170.3,170.06,170.21,318671.0,169.9174,170.0971,169.8574,170.0073,318671.0
2025-03-25 15:50:00,170.2,170.63,169.93,170.56,1419044.0,169.9973,170.4268,169.7276,170.3568,1419044.0
2025-03-26 09:30:00,169.0,169.61,168.43,169.17,1303042.0,168.7987,169.408,168.2294,168.9685,1303042.0
2025-03-26 09:40:00,169.15,169.29,168.42,168.92,547817.0,168.9485,169.0883,168.2194,168.7188,547817.0
2025-03-26 09:50:00,168.91,168.91,167.58,167.8,634962.0,168.7088,168.7088,167.3804,167.6001,634962.0
2025-03-26 10:00:00,167.79,168.67,167.67,167.81,448436.0,167.5901,168.4691,167.4703,167.6101,448436.0
2025-03-26 10:10:00,167.82,168.58,167.73,167.75,440459.0,167.6201,168.3792,167.5302,167.5502,440459.0
2025-03-26 10:20:00,167.73,167.98,167.37,167.9,403273.0,167.5302,167.7799,167.1706,167.7,403273.0
2025-03-26 10:30:00,167.89,168.07,167.68,167.75,286454.0,167.69,167.8698,167.4803,167.5502,286454.0
2025-03-26 10:40:00,167.74,167.97,167.72,167.73,197859.0,167.5402,167.7699,167.5202,167.5302,197859.0
2025-03-26 10:50:00,167.74,168.15,167.73,168.12,307413.0,167.5402,167.9497,167.5302,167.9197,307413.0
2025-03-26 11:00:00,168.11,168.28,168.0,168.25,223364.0,167.9098,168.0796,167.7999,168.0496,223364.0
2025-03-26 11:10:00,168.25,168.63,168.19,168.58,287149.0,168.0496,168.4291,167.9897,168.3792,287149.0
2025-03-26 11:20:00,168.57,168.64,168.02,168.26,311910.0,168.3692,168.4391,167.8199,168.0596,311910.0
2025-03-26 11:30:00,168.27,168.58,168.26,168.38,201679.0,168.0696,168.3792,168.0596,168.1794,201679.0
2025-03-26 11:40:00,168.37,168.42,167.91,168.02,224336.0,168.1694,168.2194,167.71,167.8199,224336.0
2025-03-26 11:50:00,168.01,168.11,167.47,167.71,447009.0,167.8099,167.9098,167.2705,167.5102,447009.0
2025-03-26 12:00:00,167.71,167.97,167.45,167.89,275764.0,167.5102,167.7699,167.2505,167.69,275764.0
2025-03-26 12:10:00,167.91,168.0,167.48,167.56,237838.0,167.71,167.7999,167.2805,167.3604,237838.0
2025-03-26 12:20:00,167.56,167.73,167.43,167.67,288951.0,167.3604,167.5302,167.2306,167.4703,288951.0
2025-03-26 12:30:00,167.67,167.75,167.32,167.4,224322.0,167.4703,167.5502,167.1207,167.2006,224322.0
2025-03-26 12:40:00,167.39,167.53,167.13,167.27,267281.0,167.1906,167.3304,166.9309,167.0708,267281.0
2025-03-26 12:50:00,167.26,167.33,166.75,166.78,389734.0,167.0608,167.1307,166.5514,166.5813,389734.0
2025-03-26 13:00:00,166.78,167.25,166.74,167.22,249751.0,166.5813,167.0508,166.5414,167.0208,249751.0
2025-03-26 13:10:00,167.21,167.27,166.76,166.82,214853.0,167.0108,167.0708,166.5614,166.6213,214853.0
2025-03-26 13:20:00,166.8,166.92,166.42,166.52,432719.0,166.6013,166.7212,166.2218,166.3216,432719.0
2025-03-26 13:30:00,166.5,166.51,165.96,166.11,373159.0,166.3017,166.3117,165.7623,165.9121,373159.0
2025-03-26 13:40:00,166.13,166.38,165.98,166.07,370545.0,165.9321,166.1818,165.7823,165.8722,370545.0
2025-03-26 13:50:00,166.07,166.22,166.01,166.1,161063.0,165.8722,166.022,165.8123,165.9021,161063.0
2025-03-26 14:00:00,166.1,166.22,165.86,166.11,271780.0,165.9021,166.022,165.6624,165.9121,271780.0
2025-03-26 14:10:00,166.1,166.54,166.09,166.37,345288.0,165.9021,166.3416,165.8922,166.1718,345288.0
2025-03-26 14:20:00,166.37,166.54,166.31,166.49,179449.0,166.1718,166.3416,166.1119,166.2917,179449.0
2025-03-26 14:30:00,166.48,166.49,166.15,166.18,212303.0,166.2817,166.2917,165.9521,165.9821,212303.0
2025-03-26 14:40:00,166.18,166.21,165.8,165.89,242473.0,165.9821,166.012,165.6025,165.6924,242473.0
2025-03-26 14:50:00,165.89,165.96,165.66,165.7,328044.0,165.6924,165.7623,165.4627,165.5026,328044.0
2025-03-26 15:00:00,165.7,165.85,165.43,165.46,342268.0,165.5026,165.6524,165.2329,165.2629,342268.0
2025-03-26 15:10:00,165.46,165.54,165.37,165.49,454958.0,165.2629,165.3428,165.173,165.2929,454958.0
2025-03-26 15:20:00,165.48,165.53,165.1,165.14,450714.0,165.2829,165.3328,164.9033,164.9433,450714.0
2025-03-26 15:30:00,165.15,165.18,164.84,164.97,572081.0,164.9533,164.9832,164.6437,164.7735,572081.0
2025-03-26 15:40:00,164.98,165.45,164.89,165.44,690916.0,164.7835,165.2529,164.6936,165.2429,690916.0
2025-03-26 15:50:00,165.44,165.66,164.94,165.05,1521859.0,165.2429,165.4627,164.7435,164.8534,1521859.0
2025-03-27 09:30:00,164.63,165.42,164.36,164.5,923929.0,164.4339,165.223,164.1642,164.3041,923929.0
2025-03-27 09:40:00,164.49,164.84,163.8,164.39,531553.0,164.2941,164.6437,163.6049,164.1942,531553.0
2025-03-27 09:50:00,164.41,165.01,164.29,164.81,471314.0,164.2142,164.8134,164.0943,164.6137,471314.0
2025-03-27 10:00:00,164.81,165.14,164.28,164.32,380825.0,164.6137,164.9433,164.0843,164.1243,380825.0
2025-03-27 10:10:00,164.32,164.56,164.07,164.31,448524.0,164.1243,164.364,163.8746,164.1143,448524.0
2025-03-27 10:20:00,164.33,164.48,163.61,164.45,453186.0,164.1343,164.2841,163.4151,164.2541,453186.0
2025-03-27 10:30:00,164.46,164.59,164.11,164.19,446914.0,164.2641,164.3939,163.9145,163.9944,446914.0
2025-03-27 10:40:00,164.18,164.21,163.82,163.87,404999.0,163.9844,164.0144,163.6249,163.6748,404999.0
2025-03-27 10:50:00,163.89,164.31,163.86,164.3,435502.0,163.6948,164.1143,163.6648,164.1043,435502.0
2025-03-27 11:00:00,164.3,164.71,164.29,164.43,437681.0,164.1043,164.5138,164.0943,164.2341,437681.0
2025-03-27 11:10:00,164.44,164.67,164.25,164.4,233920.0,164.2441,164.4739,164.0544,164.2042,233920.0
2025-03-27 11:20:00,164.39,164.41,163.83,163.86,230308.0,164.1942,164.2142,163.6349,163.6648,230308.0
2025-03-27 11:30:00,163.87,163.87,163.21,163.51,499722.0,163.6748,163.6748,163.0156,163.3152,499722.0
2025-03-27 11:40:00,163.5,163.7,163.34,163.47,281300.0,163.3052,163.505,163.1454,163.2753,281300.0
2025-03-27 11:50:00,163.48,163.78,163.43,163.47,233709.0,163.2853,163.5849,163.2353,163.2753,233709.0
2025-03-27 12:00:00,163.46,163.96,163.41,163.96,254153.0,163.2653,163.7647,163.2154,163.7647,254153.0
2025-03-27 12:10:00,163.97,164.16,163.72,164.11,144840.0,163.7747,163.9645,163.525,163.9145,144840.0
2025-03-27 12:20:00,164.11,164.19,163.5,163.54,213216.0,163.9145,163.9944,163.3052,163.3452,213216.0
2025-03-27 12:30:00,163.52,163.85,163.52,163.65,177835.0,163.3252,163.6548,163.3252,163.4551,177835.0
2025-03-27 12:40:00,163.66,163.84,163.38,163.41,245353.0,163.4651,163.6448,163.1854,163.2154,245353.0
2025-03-27 12:50:00,163.41,163.44,163.15,163.19,214021.0,163.2154,163.2453,162.9557,162.9956,214021.0
2025-03-27 13:00:00,163.21,163.58,163.17,163.51,224938.0,163.0156,163.3852,162.9756,163.3152,224938.0
2025-03-27 13:10:00,163.51,163.8,163.39,163.42,181105.0,163.3152,163.6049,163.1954,163.2253,181105.0
2025-03-27 13:20:00,163.4,163.47,162.89,162.94,272030.0,163.2054,163.2753,162.696,162.7459,272030.0
2025-03-27 13:30:00,162.91,163.31,162.9,163.12,206728.0,162.7159,163.1155,162.706,162.9257,206728.0
2025-03-27 13:40:00,163.13,163.24,162.96,163.13,150336.0,162.9357,163.0456,162.7659,162.9357,150336.0
2025-03-27 13:50:00,163.14,163.2,162.64,162.67,335423.0,162.9457,163.0056,162.4463,162.4762,335423.0
2025-03-27 14:00:00,162.66,163.03,162.64,162.84,321688.0,162.4662,162.8358,162.4463,162.646,321688.0
2025-03-27 14:10:00,162.83,162.92,162.55,162.57,269824.0,162.636,162.7259,162.3564,162.3764,269824.0
2025-03-27 14:20:00,162.58,162.76,162.48,162.6,484373.0,162.3863,162.5661,162.2865,162.4063,484373.0
2025-03-27 14:30:00,162.61,162.81,162.43,162.7,239822.0,162.4163,162.6161,162.2365,162.5062,239822.0
2025-03-27 14:40:00,162.71,162.88,162.63,162.79,219756.0,162.5162,162.686,162.4363,162.5961,219756.0
2025-03-27 14:50:00,162.8,162.92,162.4,162.43,272472.0,162.6061,162.7259,162.2066,162.2365,272472.0
2025-03-27 15:00:00,162.43,162.69,162.31,162.5,218597.0,162.2365,162.4962,162.1167,162.3064,218597.0
2025-03-27 15:10:00,162.51,162.86,162.48,162.81,259929.0,162.3164,162.666,162.2865,162.6161,259929.0
2025-03-27 15:20:00,162.8,163.12,162.76,163.06,381763.0,162.6061,162.9257,162.5661,162.8658,381763.0
2025-03-27 15:30:00,163.07,163.08,162.73,162.77,312866.0,162.8758,162.8857,162.5362,162.5761,312866.0
2025-03-27 15:40:00,162.77,162.95,162.69,162.86,395118.0,162.5761,162.7559,162.4962,162.666,395118.0
2025-03-27 15:50:00,162.87,162.96,162.0,162.18,1828334.0,162.676,162.7659,161.807,161.9868,1828334.0
2025-03-28 09:30:00,160.49,161.82,160.42,161.51,1195831.0,160.2988,161.6272,160.2289,161.3176,1195831.0
2025-03-28 09:40:00,161.5,161.74,160.56,161.03,601887.0,161.3076,161.5473,160.3687,160.8382,601887.0
2025-03-28 09:50:00,161.03,161.2,160.2,160.22,410075.0,160.8382,161.008,160.0092,160.0292,410075.0
2025-03-28 10:00:00,160.2,160.51,159.1,159.22,826029.0,160.0092,160.3188,158.9105,159.0303,826029.0
2025-03-28 10:10:00,159.22,159.29,158.28,158.46,962103.0,159.0303,159.1003,158.0915,158.2713,962103.0
2025-03-28 10:20:00,158.47,158.6,157.77,157.99,933893.0,158.2812,158.4111,157.5821,157.8018,933893.0
2025-03-28 10:30:00,158.0,158.16,157.61,158.06,832743.0,157.8118,157.9716,157.4223,157.8717,832743.0
2025-03-28 10:40:00,158.05,158.35,157.8,157.86,426176.0,157.8617,158.1614,157.612,157.672,426176.0
2025-03-28 10:50:00,157.85,157.88,156.93,157.35,673073.0,157.662,157.6919,156.7431,157.1626,673073.0
2025-03-28 11:00:00,157.34,157.38,156.06,156.46,1183738.0,157.1526,157.1925,155.8741,156.2736,1183738.0
2025-03-28 11:10:00,156.45,157.29,156.45,156.91,720528.0,156.2636,157.1026,156.2636,156.7231,720528.0
2025-03-28 11:20:00,156.9,156.97,156.35,156.71,529525.0,156.7131,156.783,156.1638,156.5233,529525.0
2025-03-28 11:30:00,156.7,156.94,156.56,156.89,622746.0,156.5133,156.7531,156.3735,156.7031,622746.0
2025-03-28 11:40:00,156.88,156.92,156.48,156.72,358599.0,156.6931,156.7331,156.2936,156.5333,358599.0
2025-03-28 11:50:00,156.71,156.74,155.74,155.75,713359.0,156.5233,156.5533,155.5545,155.5645,713359.0
2025-03-28 12:00:00,155.75,156.53,155.73,156.44,547220.0,155.5645,156.3435,155.5445,156.2537,547220.0
2025-03-28 12:10:00,156.45,156.66,155.83,155.86,401815.0,156.2636,156.4734,155.6444,155.6743,401815.0
2025-03-28 12:20:00,155.86,155.99,155.73,155.81,427259.0,155.6743,155.8042,155.5445,155.6244,427259.0
2025-03-28 12:30:00,155.8,156.05,155.52,155.53,528267.0,155.6144,155.8641,155.3348,155.3447,528267.0
2025-03-28 12:40:00,155.52,155.75,155.48,155.65,465270.0,155.3348,155.5645,155.2948,155.4646,465270.0
2025-03-28 12:50:00,155.63,155.82,155.38,155.41,413180.0,155.4446,155.6344,155.1949,155.2249,413180.0
2025-03-28 13:00:00,155.41,155.45,154.89,154.96,704024.0,155.2249,155.2648,154.7055,154.7754,704024.0
2025-03-28 13:10:00,154.97,155.2,154.8,154.97,706586.0,154.7854,155.0151,154.6156,154.7854,706586.0
2025-03-28 13:20:00,154.96,155.12,154.61,154.73,573105.0,154.7754,154.9352,154.4258,154.5457,573105.0
2025-03-28 13:30:00,154.72,154.81,154.46,154.75,527629.0,154.5357,154.6256,154.276,154.5657,527629.0
2025-03-28 13:40:00,154.76,155.18,154.72,155.08,514112.0,154.5757,154.9952,154.5357,154.8953,514112.0
2025-03-28 13:50:00,155.07,155.48,154.93,155.43,421550.0,154.8853,155.2948,154.7455,155.2449,421550.0
2025-03-28 14:00:00,155.44,155.61,155.21,155.4,476992.0,155.2548,155.4246,155.0251,155.2149,476992.0
2025-03-28 14:10:00,155.4,155.44,155.17,155.32,389820.0,155.2149,155.2548,154.9852,155.135,389820.0
2025-03-28 14:20:00,155.33,155.34,154.9,155.05,423677.0,155.145,155.155,154.7155,154.8653,423677.0
2025-03-28 14:30:00,155.05,155.34,154.93,154.97,412178.0,154.8653,155.155,154.7455,154.7854,412178.0
2025-03-28 14:40:00,154.97,154.98,154.57,154.83,449710.0,154.7854,154.7954,154.3859,154.6456,449710.0
2025-03-28 14:50:00,154.83,154.94,154.7,154.91,404520.0,154.6456,154.7554,154.5157,154.7255,404520.0
2025-03-28 15:00:00,154.91,154.91,154.61,154.77,399452.0,154.7255,154.7255,154.4258,154.5856,399452.0
2025-03-28 15:10:00,154.8,154.81,154.48,154.6,724115.0,154.6156,154.6256,154.296,154.4158,724115.0
2025-03-28 15:20:00,154.59,154.64,154.29,154.45,747510.0,154.4059,154.4558,154.1062,154.266,747510.0
2025-03-28 15:30:00,154.45,154.56,153.91,154.08,1122387.0,154.266,154.3759,153.7267,153.8965,1122387.0
2025-03-28 15:40:00,154.09,154.27,153.96,154.21,1211501.0,153.9065,154.0862,153.7766,154.0263,1211501.0
2025-03-28 15:50:00,154.23,154.62,153.63,154.32,3302197.0,154.0463,154.4358,153.447,154.1362,3302197.0
2025-03-31 09:30:00,153.08,153.84,151.69,151.9,2765992.0,152.8977,153.6568,151.5093,151.7191,2765992.0
2025-03-31 09:40:00,151.91,151.93,150.66,151.11,1332136.0,151.7291,151.749,150.4805,150.93,1332136.0
2025-03-31 09:50:00,151.08,151.79,150.86,151.63,953351.0,150.9,151.6092,150.6803,151.4494,953351.0
2025-03-31 10:00:00,151.64,152.21,151.53,152.19,962981.0,151.4594,152.0287,151.3495,152.0087,962981.0
2025-03-31 10:10:00,152.19,152.21,151.43,151.67,678312.0,152.0087,152.0287,151.2496,151.4893,678312.0
2025-03-31 10:20:00,151.69,151.93,151.35,151.44,587478.0,151.5093,151.749,151.1697,151.2596,587478.0
2025-03-31 10:30:00,151.46,152.17,151.43,151.76,843720.0,151.2796,151.9887,151.2496,151.5792,843720.0
2025-03-31 10:40:00,151.74,151.99,151.36,151.76,752440.0,151.5593,151.809,151.1797,151.5792,752440.0
2025-03-31 10:50:00,151.76,151.91,151.54,151.72,471303.0,151.5792,151.7291,151.3595,151.5393,471303.0
2025-03-31 11:00:00,151.73,151.97,151.3,151.31,531952.0,151.5493,151.789,151.1198,151.1298,531952.0
2025-03-31 11:10:00,151.3,151.93,151.29,151.88,473481.0,151.1198,151.749,151.1098,151.6991,473481.0
2025-03-31 11:20:00,151.87,152.95,151.78,152.68,1639821.0,151.6891,152.7678,151.5992,152.4981,1639821.0
2025-03-31 11:30:00,152.66,153.54,152.35,153.48,952319.0,152.4782,153.3571,152.1685,153.2972,952319.0
2025-03-31 11:40:00,153.5,153.76,153.29,153.6,545615.0,153.3172,153.5768,153.1074,153.417,545615.0
2025-03-31 11:50:00,153.6,154.27,153.41,153.58,1026608.0,153.417,154.0862,153.2273,153.3971,1026608.0
2025-03-31 12:00:00,153.59,153.92,153.44,153.48,305755.0,153.4071,153.7367,153.2572,153.2972,305755.0
2025-03-31 12:10:00,153.49,153.84,153.18,153.79,417395.0,153.3072,153.6568,152.9975,153.6068,417395.0
2025-03-31 12:20:00,153.79,154.02,153.5,153.98,345615.0,153.6068,153.8365,153.3172,153.7966,345615.0
2025-03-31 12:30:00,153.97,153.97,153.56,153.77,316281.0,153.7866,153.7866,153.3771,153.5868,316281.0
2025-03-31 12:40:00,153.77,153.77,153.48,153.66,228520.0,153.5868,153.5868,153.2972,153.477,228520.0
2025-03-31 12:50:00,153.65,153.69,152.95,153.02,489117.0,153.467,153.5069,152.7678,152.8377,489117.0
2025-03-31 13:00:00,153.01,154.31,152.95,154.29,413912.0,152.8277,154.1262,152.7678,154.1062,413912.0
2025-03-31 13:10:00,154.29,154.35,153.73,153.8,561218.0,154.1062,154.1661,153.5469,153.6168,561218.0
2025-03-31 13:20:00,153.81,153.96,153.57,153.84,369568.0,153.6268,153.7766,153.3871,153.6568,369568.0
2025-03-31 13:30:00,153.83,154.0,153.69,153.94,221642.0,153.6468,153.8166,153.5069,153.7566,221642.0
2025-03-31 13:40:00,153.94,153.95,153.33,153.43,234601.0,153.7566,153.7666,153.1474,153.2472,234601.0
2025-03-31 13:50:00,153.43,153.73,153.2,153.31,357282.0,153.2472,153.5469,153.0175,153.1274,357282.0
2025-03-31 14:00:00,153.3,154.03,153.24,153.99,444551.0,153.1174,153.8465,153.0575,153.8066,444551.0
2025-03-31 14:10:00,153.99,154.33,153.88,154.31,359146.0,153.8066,154.1462,153.6967,154.1262,359146.0
2025-03-31 14:20:00,154.32,154.37,154.03,154.37,354672.0,154.1362,154.1861,153.8465,154.1861,354672.0
2025-03-31 14:30:00,154.36,154.73,154.24,154.57,437942.0,154.1761,154.5457,154.0563,154.3859,437942.0
2025-03-31 14:40:00,154.56,154.73,153.98,154.3,358053.0,154.3759,154.5457,153.7966,154.1162,358053.0
2025-03-31 14:50:00,154.28,154.63,154.12,154.16,236033.0,154.0962,154.4458,153.9364,153.9764,236033.0
2025-03-31 15:00:00,154.16,154.55,154.07,154.11,548958.0,153.9764,154.3659,153.8865,153.9264,548958.0
2025-03-31 15:10:00,154.12,154.57,154.03,154.42,407115.0,153.9364,154.3859,153.8465,154.2361,407115.0
2025-03-31 15:20:00,154.45,154.7,154.22,154.34,444271.0,154.266,154.5157,154.0363,154.1562,444271.0
2025-03-31 15:30:00,154.34,154.77,154.23,154.72,410807.0,154.1562,154.5856,154.0463,154.5357,410807.0
2025-03-31 15:40:00,154.72,155.28,154.72,154.93,561971.0,154.5357,155.095,154.5357,154.7455,561971.0
2025-03-31 15:50:00,154.93,155.54,154.24,154.54,3234588.0,154.7455,155.3547,154.0563,154.3559,3234588.0
2025-04-01 09:30:00,153.75,155.71,153.62,155.34,1369300.0,153.5669,155.5245,153.437,155.155,1369300.0
2025-04-01 09:40:00,155.34,156.0,155.04,155.9,813570.0,155.155,155.8142,154.8553,155.7143,813570.0
2025-04-01 09:50:00,155.9,156.04,155.36,155.45,750903.0,155.7143,155.8541,155.1749,155.2648,750903.0
2025-04-01 10:00:00,155.45,156.11,155.1,156.06,1095818.0,155.2648,155.924,154.9153,155.8741,1095818.0
2025-04-01 10:10:00,156.08,156.11,155.02,155.27,693428.0,155.8941,155.924,154.8353,155.085,693428.0
2025-04-01 10:20:00,155.26,156.02,154.87,155.83,466215.0,155.0751,155.8342,154.6855,155.6444,466215.0
2025-04-01 10:30:00,155.82,156.5,155.77,156.34,685247.0,155.6344,156.3136,155.5845,156.1538,685247.0
2025-04-01 10:40:00,156.33,156.87,156.18,156.76,450614.0,156.1438,156.6831,155.994,156.5733,450614.0
2025-04-01 10:50:00,156.81,157.4,156.74,157.4,480719.0,156.6232,157.2125,156.5533,157.2125,480719.0
2025-04-01 11:00:00,157.4,157.46,156.97,157.06,617069.0,157.2125,157.2724,156.783,156.8729,617069.0
2025-04-01 11:10:00,157.07,157.45,156.84,157.22,418883.0,156.8829,157.2625,156.6532,157.0327,418883.0
2025-04-01 11:20:00,157.22,157.66,157.0,157.33,496441.0,157.0327,157.4722,156.813,157.1426,496441.0
2025-04-01 11:30:00,157.32,157.69,157.17,157.56,394200.0,157.1326,157.5022,156.9828,157.3723,394200.0
2025-04-01 11:40:00,157.55,157.8,157.31,157.78,383813.0,157.3623,157.612,157.1226,157.5921,383813.0
2025-04-01 11:50:00,157.79,157.83,157.43,157.67,410156.0,157.602,157.642,157.2425,157.4822,410156.0
2025-04-01 12:00:00,157.67,158.1,157.54,158.02,372116.0,157.4822,157.9117,157.3523,157.8318,372116.0
2025-04-01 12:10:00,158.03,158.09,157.82,158.0,351366.0,157.8418,157.9017,157.632,157.8118,351366.0
2025-04-01 12:20:00,157.99,158.06,157.33,157.43,424417.0,157.8018,157.8717,157.1426,157.2425,424417.0
2025-04-01 12:30:00,157.43,157.45,157.12,157.16,321899.0,157.2425,157.2625,156.9328,156.9728,321899.0
2025-04-01 12:40:00,157.16,157.31,156.91,157.3,268592.0,156.9728,157.1226,156.7231,157.1126,268592.0
2025-04-01 12:50:00,157.32,157.65,157.24,157.27,226738.0,157.1326,157.4622,157.0527,157.0827,226738.0
2025-04-01 13:00:00,157.27,157.46,157.07,157.08,324190.0,157.0827,157.2724,156.8829,156.8929,324190.0
2025-04-01 13:10:00,157.07,157.26,156.76,156.77,321289.0,156.8829,157.0727,156.5733,156.5833,321289.0
2025-04-01 13:20:00,156.81,157.12,156.77,156.91,288883.0,156.6232,156.9328,156.5833,156.7231,288883.0
2025-04-01 13:30:00,156.91,157.15,156.77,156.98,220053.0,156.7231,156.9628,156.5833,156.793,220053.0
2025-04-01 13:40:00,156.99,157.24,156.83,157.09,176924.0,156.803,157.0527,156.6432,156.9029,176924.0
2025-04-01 13:50:00,157.09,157.22,156.65,156.69,189703.0,156.9029,157.0327,156.4634,156.5034,189703.0
2025-04-01 14:00:00,156.7,156.77,155.99,156.03,264145.0,156.5133,156.5833,155.8042,155.8441,264145.0
2025-04-01 14:10:00,156.05,156.3,155.73,155.78,292596.0,155.8641,156.1138,155.5445,155.5944,292596.0
2025-04-01 14:20:00,155.78,155.82,155.45,155.65,439003.0,155.5944,155.6344,155.2648,155.4646,439003.0
2025-04-01 14:30:00,155.64,155.99,155.6,155.77,290066.0,155.4546,155.8042,155.4147,155.5845,290066.0
2025-04-01 14:40:00,155.78,156.08,155.77,155.78,209928.0,155.5944,155.8941,155.5845,155.5944,209928.0
2025-04-01 14:50:00,155.77,156.24,155.77,156.24,246811.0,155.5845,156.0539,155.5845,156.0539,246811.0
2025-04-01 15:00:00,156.23,156.48,156.11,156.17,227841.0,156.0439,156.2936,155.924,155.984,227841.0
2025-04-01 15:10:00,156.15,156.58,156.1,156.36,265689.0,155.964,156.3935,155.9141,156.1738,265689.0
2025-04-01 15:20:00,156.37,156.49,156.2,156.2,250675.0,156.1837,156.3036,156.0139,156.0139,250675.0
2025-04-01 15:30:00,156.2,156.85,156.14,156.6,283134.0,156.0139,156.6632,155.954,156.4135,283134.0
2025-04-01 15:40:00,156.62,156.89,156.55,156.72,297980.0,156.4334,156.7031,156.3635,156.5333,297980.0
2025-04-01 15:50:00,156.73,157.24,156.69,157.04,1439416.0,156.5433,157.0527,156.5034,156.8529,1439416.0
2025-04-02 09:30:00,155.14,156.88,154.7,156.53,1029265.0,154.9552,156.6931,154.5157,156.3435,1029265.0
2025-04-02 09:40:00,156.55,156.94,156.28,156.92,473848.0,156.3635,156.7531,156.0938,156.7331,473848.0
2025-04-02 09:50:00,156.9,156.96,156.15,156.15,355635.0,156.7131,156.773,155.964,155.964,355635.0
2025-04-02 10:00:00,156.13,156.94,155.73,155.86,540884.0,155.944,156.7531,155.5445,155.6743,540884.0
2025-04-02 10:10:00,155.84,156.18,155.57,156.06,479596.0,155.6544,155.994,155.3847,155.8741,479596.0
2025-04-02 10:20:00,156.05,156.38,155.91,156.31,240110.0,155.8641,156.1937,155.7243,156.1238,240110.0
2025-04-02 10:30:00,156.32,156.59,155.98,156.25,238868.0,156.1338,156.4035,155.7942,156.0639,238868.0
2025-04-02 10:40:00,156.24,156.49,156.08,156.45,208498.0,156.0539,156.3036,155.8941,156.2636,208498.0
2025-04-02 10:50:00,156.45,156.66,156.17,156.56,229164.0,156.2636,156.4734,155.984,156.3735,229164.0
2025-04-02 11:00:00,156.56,156.6,156.23,156.57,298264.0,156.3735,156.4135,156.0439,156.3835,298264.0
2025-04-02 11:10:00,156.55,156.57,156.0,156.34,339168.0,156.3635,156.3835,155.8142,156.1538,339168.0
2025-04-02 11:20:00,156.34,156.89,156.3,156.72,278747.0,156.1538,156.7031,156.1138,156.5333,278747.0
2025-04-02 11:30:00,156.71,156.82,156.53,156.75,193473.0,156.5233,156.6332,156.3435,156.5633,193473.0
2025-04-02 11:40:00,156.77,156.85,156.16,156.23,403353.0,156.5833,156.6632,155.974,156.0439,403353.0
2025-04-02 11:50:00,156.22,156.78,156.11,156.65,411642.0,156.0339,156.5933,155.924,156.4634,411642.0
2025-04-02 12:00:00,156.66,156.92,156.56,156.9,236831.0,156.4734,156.7331,156.3735,156.7131,236831.0
2025-04-02 12:10:00,156.9,157.32,156.85,156.86,665843.0,156.7131,157.1326,156.6632,156.6732,665843.0
2025-04-02 12:20:00,156.85,157.13,156.69,157.11,380826.0,156.6632,156.9428,156.5034,156.9229,380826.0
2025-04-02 12:30:00,157.12,157.2,156.91,157.11,277827.0,156.9328,157.0128,156.7231,156.9229,277827.0
2025-04-02 12:40:00,157.12,157.73,157.0,157.7,334431.0,156.9328,157.5421,156.813,157.5122,334431.0
2025-04-02 12:50:00,157.71,157.82,157.47,157.68,200694.0,157.5221,157.632,157.2824,157.4922,200694.0
2025-04-02 13:00:00,157.69,158.14,157.68,158.05,304486.0,157.5022,157.9516,157.4922,157.8617,304486.0
2025-04-02 13:10:00,158.06,158.41,158.05,158.23,303223.0,157.8717,158.2213,157.8617,158.0415,303223.0
2025-04-02 13:20:00,158.22,158.31,157.96,158.08,220562.0,158.0315,158.1214,157.7718,157.8917,220562.0
2025-04-02 13:30:00,158.08,158.09,157.62,157.69,201971.0,157.8917,157.9017,157.4323,157.5022,201971.0
2025-04-02 13:40:00,157.7,157.79,157.11,157.17,234594.0,157.5122,157.602,156.9229,156.9828,234594.0
2025-04-02 13:50:00,157.16,157.42,156.92,157.06,410213.0,156.9728,157.2325,156.7331,156.8729,410213.0
2025-04-02 14:00:00,157.04,157.08,156.42,156.54,329949.0,156.8529,156.8929,156.2337,156.3535,329949.0
2025-04-02 14:10:00,156.55,156.66,156.3,156.43,216648.0,156.3635,156.4734,156.1138,156.2437,216648.0
2025-04-02 14:20:00,156.42,156.55,155.97,155.97,341472.0,156.2337,156.3635,155.7842,155.7842,341472.0
2025-04-02 14:30:00,155.96,156.5,155.91,156.42,366537.0,155.7742,156.3136,155.7243,156.2337,366537.0
2025-04-02 14:40:00,156.43,156.59,156.21,156.38,258017.0,156.2437,156.4035,156.0239,156.1937,258017.0
2025-04-02 14:50:00,156.38,156.38,155.75,155.75,240095.0,156.1937,156.1937,155.5645,155.5645,240095.0
2025-04-02 15:00:00,155.78,156.52,155.78,156.36,276688.0,155.5944,156.3336,155.5944,156.1738,276688.0
2025-04-02 15:10:00,156.35,156.41,155.98,156.09,229782.0,156.1638,156.2237,155.7942,155.9041,229782.0
2025-04-02 15:20:00,156.08,156.6,155.98,156.56,222499.0,155.8941,156.4135,155.7942,156.3735,222499.0
2025-04-02 15:30:00,156.56,157.02,156.39,156.75,267625.0,156.3735,156.833,156.2037,156.5633,267625.0
2025-04-02 15:40:00,156.75,157.1,156.67,156.95,335578.0,156.5633,156.9129,156.4834,156.763,335578.0
2025-04-02 15:50:00,156.96,157.26,156.68,156.93,1432661.0,156.773,157.0727,156.4934,156.7431,1432661.0
2025-04-03 09:30:00,151.11,152.68,150.94,152.1,2415350.0,150.93,152.4981,150.7602,151.9188,2415350.0
2025-04-03 09:40:00,152.1,152.11,150.68,150.97,1003477.0,151.9188,151.9288,150.5005,150.7902,1003477.0
2025-04-03 09:50:00,150.96,151.92,150.87,151.45,983888.0,150.7802,151.739,150.6903,151.2696,983888.0
2025-04-03 10:00:00,151.39,151.8,150.99,151.67,1078135.0,151.2097,151.6192,150.8101,151.4893,1078135.0
2025-04-03 10:10:00,151.67,152.59,151.58,152.11,809897.0,151.4893,152.4082,151.3994,151.9288,809897.0
2025-04-03 10:20:00,152.11,152.28,151.48,151.98,842765.0,151.9288,152.0986,151.2996,151.799,842765.0
2025-04-03 10:30:00,151.97,152.14,151.15,151.31,757017.0,151.789,151.9588,150.97,151.1298,757017.0
2025-04-03 10:40:00,151.32,151.5,150.63,150.67,663319.0,151.1398,151.3195,150.4506,150.4905,663319.0
2025-04-03 10:50:00,150.67,151.06,150.39,150.85,627024.0,150.4905,150.8801,150.2109,150.6703,627024.0
2025-04-03 11:00:00,150.85,151.34,150.57,151.34,566592.0,150.6703,151.1597,150.3906,151.1597,566592.0
2025-04-03 11:10:00,151.34,152.01,151.32,151.95,574276.0,151.1597,151.8289,151.1398,151.769,574276.0
2025-04-03 11:20:00,151.95,152.4,151.69,151.92,469159.0,151.769,152.2185,151.5093,151.739,469159.0
2025-04-03 11:30:00,151.9,152.22,151.77,152.03,440864.0,151.7191,152.0387,151.5892,151.8489,440864.0
2025-04-03 11:40:00,152.03,152.49,151.81,152.06,542006.0,151.8489,152.3084,151.6292,151.8789,542006.0
2025-04-03 11:50:00,152.04,152.32,151.52,151.97,680995.0,151.8589,152.1386,151.3395,151.789,680995.0
2025-04-03 12:00:00,151.97,152.42,151.77,151.8,475010.0,151.789,152.2384,151.5892,151.6192,475010.0
2025-04-03 12:10:00,151.8,152.59,151.79,152.44,504425.0,151.6192,152.4082,151.6092,152.2584,504425.0
2025-04-03 12:20:00,152.44,152.58,152.08,152.39,568431.0,152.2584,152.3983,151.8988,152.2085,568431.0
2025-04-03 12:30:00,152.42,152.58,152.11,152.3,254742.0,152.2384,152.3983,151.9288,152.1186,254742.0
2025-04-03 12:40:00,152.3,152.78,152.03,152.28,322059.0,152.1186,152.598,151.8489,152.0986,322059.0
2025-04-03 12:50:00,152.27,152.31,151.73,151.89,597144.0,152.0886,152.1286,151.5493,151.7091,597144.0
2025-04-03 13:00:00,151.9,152.43,151.9,152.12,444214.0,151.7191,152.2484,151.7191,151.9388,444214.0
2025-04-03 13:10:00,152.08,152.33,151.9,151.93,374238.0,151.8988,152.1486,151.7191,151.749,374238.0
2025-04-03 13:20:00,151.93,152.1,151.58,151.95,333314.0,151.749,151.9188,151.3994,151.769,333314.0
2025-04-03 13:30:00,151.94,152.29,151.73,152.07,483599.0,151.759,152.1086,151.5493,151.8889,483599.0
2025-04-03 13:40:00,152.07,152.17,151.74,151.78,370554.0,151.8889,151.9887,151.5593,151.5992,370554.0
2025-04-03 13:50:00,151.77,151.79,151.42,151.44,393258.0,151.5892,151.6092,151.2396,151.2596,393258.0
2025-04-03 14:00:00,151.44,151.68,151.43,151.49,335206.0,151.2596,151.4993,151.2496,151.3096,335206.0
2025-04-03 14:10:00,151.48,151.52,151.1,151.22,380294.0,151.2996,151.3395,150.92,151.0399,380294.0
2025-04-03 14:20:00,151.22,151.29,150.93,151.2,547882.0,151.0399,151.1098,150.7502,151.0199,547882.0
2025-04-03 14:30:00,151.19,151.62,151.06,151.56,415760.0,151.0099,151.4394,150.8801,151.3795,415760.0
2025-04-03 14:40:00,151.55,151.76,151.5,151.66,338479.0,151.3695,151.5792,151.3195,151.4793,338479.0
2025-04-03 14:50:00,151.66,151.78,151.5,151.67,370403.0,151.4793,151.5992,151.3195,151.4893,370403.0
2025-04-03 15:00:00,151.67,151.81,151.54,151.56,403728.0,151.4893,151.6292,151.3595,151.3795,403728.0
2025-04-03 15:10:00,151.55,151.65,150.89,151.03,574614.0,151.3695,151.4694,150.7103,150.8501,574614.0
2025-04-03 15:20:00,151.04,151.35,150.89,150.92,572100.0,150.8601,151.1697,150.7103,150.7402,572100.0
2025-04-03 15:30:00,150.92,151.3,150.75,151.27,680438.0,150.7402,151.1198,150.5704,151.0898,680438.0
2025-04-03 15:40:00,151.27,151.54,150.96,150.99,737615.0,151.0898,151.3595,150.7802,150.8101,737615.0
2025-04-03 15:50:00,150.99,151.01,150.51,150.72,2285318.0,150.8101,150.8301,150.3307,150.5405,2285318.0
2025-04-04 09:30:00,148.01,149.93,148.01,148.85,2554900.0,147.8337,149.7514,147.8337,148.6727,2554900.0
2025-04-04 09:40:00,148.83,149.83,148.04,149.42,1097750.0,148.6527,149.6515,147.8637,149.242,1097750.0
2025-04-04 09:50:00,149.4,151.07,149.27,150.79,1723080.0,149.222,150.8901,149.0922,150.6104,1723080.0
2025-04-04 10:00:00,150.78,150.8,149.03,149.05,1066787.0,150.6004,150.6204,148.8525,148.8725,1066787.0
2025-04-04 10:10:00,149.07,149.19,148.18,148.85,843682.0,148.8924,149.0123,148.0035,148.6727,843682.0
2025-04-04 10:20:00,148.85,149.44,148.67,148.68,826800.0,148.6727,149.262,148.4929,148.5029,826800.0
2025-04-04 10:30:00,148.69,149.06,147.86,148.05,1198805.0,148.5129,148.8824,147.6839,147.8737,1198805.0
2025-04-04 10:40:00,148.06,148.08,146.43,146.46,1423957.0,147.8836,147.9036,146.2556,146.2855,1423957.0
2025-04-04 10:50:00,146.45,148.42,146.15,148.05,1028196.0,146.2756,148.2432,145.9759,147.8737,1028196.0
2025-04-04 11:00:00,148.05,150.09,147.79,148.99,1173010.0,147.8737,149.9112,147.614,148.8125,1173010.0
2025-04-04 11:10:00,148.98,150.29,148.87,149.33,836629.0,148.8025,150.111,148.6927,149.1521,836629.0
2025-04-04 11:20:00,149.34,149.86,148.35,148.47,904513.0,149.1621,149.6815,148.1733,148.2931,904513.0
2025-04-04 11:30:00,148.52,149.14,147.8,147.86,695920.0,148.3431,148.9624,147.6239,147.6839,695920.0
2025-04-04 11:40:00,147.85,149.19,147.69,149.04,719022.0,147.6739,149.0123,147.5141,148.8625,719022.0
2025-04-04 11:50:00,149.06,149.4,148.32,148.37,643332.0,148.8824,149.222,148.1433,148.1933,643332.0
2025-04-04 12:00:00,148.35,149.27,148.3,148.4,424208.0,148.1733,149.0922,148.1234,148.2232,424208.0
2025-04-04 12:10:00,148.39,149.17,148.05,148.22,459620.0,148.2132,148.9923,147.8737,148.0434,459620.0
2025-04-04 12:20:00,148.21,148.26,147.66,147.98,390732.0,148.0335,148.0834,147.4841,147.8037,390732.0
2025-04-04 12:30:00,147.97,148.78,147.68,148.66,519237.0,147.7937,148.6028,147.5041,148.4829,519237.0
2025-04-04 12:40:00,148.67,148.93,147.63,147.64,363114.0,148.4929,148.7526,147.4542,147.4641,363114.0
2025-04-04 12:50:00,147.64,148.18,147.6,147.73,430352.0,147.4641,148.0035,147.4242,147.554,430352.0
2025-04-04 13:00:00,147.73,148.1,147.37,147.61,585042.0,147.554,147.9236,147.1945,147.4342,585042.0
2025-04-04 13:10:00,147.59,147.62,146.63,147.01,491158.0,147.4142,147.4442,146.4553,146.8349,491158.0
2025-04-04 13:20:00,147.01,147.89,146.96,147.74,372472.0,146.8349,147.7138,146.7849,147.564,372472.0
2025-04-04 13:30:00,147.73,148.42,147.19,148.12,504418.0,147.554,148.2432,147.0147,147.9436,504418.0
2025-04-04 13:40:00,148.09,148.56,147.93,148.5,445010.0,147.9136,148.383,147.7538,148.3231,445010.0
2025-04-04 13:50:00,148.51,148.64,147.97,148.64,315548.0,148.3331,148.4629,147.7937,148.4629,315548.0
2025-04-04 14:00:00,148.66,148.97,148.24,148.36,501972.0,148.4829,148.7926,148.0634,148.1833,501972.0
2025-04-04 14:10:00,148.38,148.38,147.83,147.93,590750.0,148.2033,148.2033,147.6539,147.7538,590750.0
2025-04-04 14:20:00,147.95,148.14,147.57,147.7,699057.0,147.7738,147.9635,147.3942,147.5241,699057.0
2025-04-04 14:30:00,147.71,148.0,147.01,147.12,859403.0,147.5341,147.8237,146.8349,146.9448,859403.0
2025-04-04 14:40:00,147.11,147.28,146.57,147.14,563950.0,146.9348,147.1046,146.3954,146.9647,563950.0
2025-04-04 14:50:00,147.17,147.57,147.01,147.32,491364.0,146.9947,147.3942,146.8349,147.1445,491364.0
2025-04-04 15:00:00,147.3,147.55,146.71,147.15,434704.0,147.1245,147.3742,146.5352,146.9747,434704.0
2025-04-04 15:10:00,147.14,148.1,146.98,147.22,660343.0,146.9647,147.9236,146.8049,147.0446,660343.0
2025-04-04 15:20:00,147.22,148.51,147.2,148.18,733517.0,147.0446,148.3331,147.0247,148.0035,733517.0
2025-04-04 15:30:00,148.15,149.16,147.97,149.12,831188.0,147.9735,148.9823,147.7937,148.9424,831188.0
2025-04-04 15:40:00,149.16,149.2,147.82,148.01,798360.0,148.9823,149.0223,147.6439,147.8337,798360.0
2025-04-04 15:50:00,147.98,147.98,145.38,145.51,4384818.0,147.8037,147.8037,145.2068,145.3367,4384818.0
2025-04-07 09:30:00,141.55,143.04,140.74,141.59,3882472.0,141.3814,142.8696,140.5724,141.4213,3882472.0
2025-04-07 09:40:00,141.6,142.54,140.53,142.33,1961069.0,141.4313,142.3702,140.3626,142.1605,1961069.0
2025-04-07 09:50:00,142.31,144.54,142.27,144.26,1732185.0,142.1405,144.3678,142.1005,144.0882,1732185.0
2025-04-07 10:00:00,144.28,145.8,144.11,144.88,1646324.0,144.1081,145.6263,143.9383,144.7074,1646324.0
2025-04-07 10:10:00,144.87,152.85,144.84,149.62,3281360.0,144.6974,152.6679,144.6675,149.4418,3281360.0
2025-04-07 10:20:00,149.63,149.7,144.97,145.23,2191893.0,149.4518,149.5217,144.7973,145.057,2191893.0
2025-04-07 10:30:00,145.29,148.38,143.92,144.19,1388714.0,145.1169,148.2033,143.7486,144.0182,1388714.0
2025-04-07 10:40:00,144.18,147.0,144.0,146.92,1071291.0,144.0083,146.8249,143.8285,146.745,1071291.0
2025-04-07 10:50:00,146.96,148.71,146.72,148.24,999289.0,146.7849,148.5329,146.5452,148.0634,999289.0
2025-04-07 11:00:00,148.22,149.01,146.79,146.9,1073455.0,148.0434,148.8325,146.6152,146.725,1073455.0
2025-04-07 11:10:00,146.88,147.53,142.81,145.27,2155105.0,146.705,147.3543,142.6399,145.097,2155105.0
2025-04-07 11:20:00,145.25,146.23,143.8,144.01,1139154.0,145.077,146.0558,143.6287,143.8385,1139154.0
2025-04-07 11:30:00,144.01,146.37,144.01,145.62,1230280.0,143.8385,146.1957,143.8385,145.4465,1230280.0
2025-04-07 11:40:00,145.56,146.91,145.29,145.56,796180.0,145.3866,146.735,145.1169,145.3866,796180.0
2025-04-07 11:50:00,145.6,146.2,144.89,145.0,699272.0,145.4266,146.0259,144.7174,144.8273,699272.0
2025-04-07 12:00:00,144.97,145.09,144.05,144.16,634887.0,144.7973,144.9172,143.8784,143.9883,634887.0
2025-04-07 12:10:00,144.15,145.43,143.86,145.4,589998.0,143.9783,145.2568,143.6886,145.2268,589998.0
2025-04-07 12:20:00,145.35,146.33,144.88,145.69,524768.0,145.1769,146.1557,144.7074,145.5165,524768.0
2025-04-07 12:30:00,145.66,146.5,145.44,145.69,369136.0,145.4865,146.3255,145.2668,145.5165,369136.0
2025-04-07 12:40:00,145.7,146.0,144.58,145.05,433703.0,145.5264,145.8261,144.4078,144.8772,433703.0
2025-04-07 12:50:00,145.11,145.37,144.41,144.74,481322.0,144.9372,145.1968,144.238,144.5676,481322.0
2025-04-07 13:00:00,144.74,147.19,144.71,145.44,1014292.0,144.5676,147.0147,144.5376,145.2668,1014292.0
2025-04-07 13:10:00,145.44,147.09,145.03,146.71,666603.0,145.2668,146.9148,144.8572,146.5352,666603.0
2025-04-07 13:20:00,146.71,147.76,146.47,147.68,630525.0,146.5352,147.584,146.2955,147.5041,630525.0
2025-04-07 13:30:00,147.67,147.81,146.6,147.67,691407.0,147.4941,147.6339,146.4254,147.4941,691407.0
2025-04-07 13:40:00,147.66,148.47,146.81,148.36,889833.0,147.4841,148.2931,146.6351,148.1833,889833.0
2025-04-07 13:50:00,148.36,148.86,147.69,148.6,902104.0,148.1833,148.6827,147.5141,148.423,902104.0
2025-04-07 14:00:00,148.62,148.86,147.6,147.89,584266.0,148.443,148.6827,147.4242,147.7138,584266.0
2025-04-07 14:10:00,147.88,148.82,147.29,148.69,522216.0,147.7039,148.6427,147.1146,148.5129,522216.0
2025-04-07 14:20:00,148.68,148.83,147.02,147.17,501880.0,148.5029,148.6527,146.8449,146.9947,501880.0
2025-04-07 14:30:00,147.19,148.18,147.16,147.99,503420.0,147.0147,148.0035,146.9847,147.8137,503420.0
2025-04-07 14:40:00,148.03,148.27,147.3,147.5,490948.0,147.8537,148.0934,147.1245,147.3243,490948.0
2025-04-07 14:50:00,147.47,147.6,146.52,146.73,482999.0,147.2943,147.4242,146.3455,146.5552,482999.0
2025-04-07 15:00:00,146.72,147.68,145.98,146.1,644382.0,146.5452,147.5041,145.8061,145.926,644382.0
2025-04-07 15:10:00,146.08,146.91,145.59,146.68,629221.0,145.906,146.735,145.4166,146.5053,629221.0
2025-04-07 15:20:00,146.68,146.98,145.65,145.69,751948.0,146.5053,146.8049,145.4765,145.5165,751948.0
2025-04-07 15:30:00,145.69,147.43,145.67,146.82,835787.0,145.5165,147.2544,145.4965,146.6451,835787.0
2025-04-07 15:40:00,146.79,146.93,145.91,146.49,783564.0,146.6152,146.755,145.7362,146.3155,783564.0
2025-04-07 15:50:00,146.43,147.08,145.66,146.8,2265445.0,146.2556,146.9048,145.4865,146.6251,2265445.0
2025-04-08 09:30:00,151.22,151.8,150.41,150.71,2535321.0,151.0399,151.6192,150.2308,150.5305,2535321.0
2025-04-08 09:40:00,150.7,151.3,149.68,150.08,1055080.0,150.5205,151.1198,149.5017,149.9012,1055080.0
2025-04-08 09:50:00,150.11,151.56,150.03,151.37,858676.0,149.9312,151.3795,149.8513,151.1897,858676.0
2025-04-08 10:00:00,151.36,151.99,151.13,151.84,950937.0,151.1797,151.809,150.95,151.6591,950937.0
2025-04-08 10:10:00,151.82,152.05,151.45,151.91,905224.0,151.6392,151.8689,151.2696,151.7291,905224.0
2025-04-08 10:20:00,151.91,152.24,151.61,151.65,740251.0,151.7291,152.0587,151.4294,151.4694,740251.0
2025-04-08 10:30:00,151.64,151.95,151.36,151.77,698319.0,151.4594,151.769,151.1797,151.5892,698319.0
2025-04-08 10:40:00,151.77,152.04,151.15,151.24,801616.0,151.5892,151.8589,150.97,151.0599,801616.0
2025-04-08 10:50:00,151.24,151.42,150.46,150.5,450842.0,151.0599,151.2396,150.2808,150.3207,450842.0
2025-04-08 11:00:00,150.49,150.94,150.11,150.42,631782.0,150.3107,150.7602,149.9312,150.2408,631782.0
2025-04-08 11:10:00,150.46,150.5,149.47,149.75,645347.0,150.2808,150.3207,149.292,149.5716,645347.0
2025-04-08 11:20:00,149.77,150.19,149.13,149.71,557453.0,149.5916,150.0111,148.9524,149.5317,557453.0
2025-04-08 11:30:00,149.71,150.21,149.55,150.14,715562.0,149.5317,150.0311,149.3719,149.9612,715562.0
2025-04-08 11:40:00,150.14,150.49,149.71,149.79,433054.0,149.9612,150.3107,149.5317,149.6116,433054.0
2025-04-08 11:50:00,149.79,149.96,149.24,149.84,456130.0,149.6116,149.7814,149.0622,149.6615,456130.0
2025-04-08 12:00:00,149.81,149.94,149.31,149.53,320242.0,149.6316,149.7614,149.1321,149.3519,320242.0
2025-04-08 12:10:00,149.53,149.84,148.4,148.47,415697.0,149.3519,149.6615,148.2232,148.2931,415697.0
2025-04-08 12:20:00,148.46,148.98,148.22,148.97,470192.0,148.2832,148.8025,148.0434,148.7926,470192.0
2025-04-08 12:30:00,148.96,149.19,147.39,147.56,679812.0,148.7826,149.0123,147.2144,147.3842,679812.0
2025-04-08 12:40:00,147.55,148.63,147.13,148.11,714265.0,147.3742,148.453,146.9547,147.9336,714265.0
2025-04-08 12:50:00,148.1,148.43,147.39,147.44,520221.0,147.9236,148.2532,147.2144,147.2644,520221.0
2025-04-08 13:00:00,147.42,147.96,146.63,146.68,722816.0,147.2444,147.7838,146.4553,146.5053,722816.0
2025-04-08 13:10:00,146.68,147.68,146.6,147.17,660999.0,146.5053,147.5041,146.4254,146.9947,660999.0
2025-04-08 13:20:00,147.13,147.3,146.43,146.55,572123.0,146.9547,147.1245,146.2556,146.3754,572123.0
2025-04-08 13:30:00,146.53,147.52,146.44,147.36,719558.0,146.3555,147.3443,146.2656,147.1845,719558.0
2025-04-08 13:40:00,147.31,148.31,147.15,147.34,456410.0,147.1345,148.1333,146.9747,147.1645,456410.0
2025-04-08 13:50:00,147.33,147.82,147.07,147.72,319922.0,147.1545,147.6439,146.8948,147.544,319922.0
2025-04-08 14:00:00,147.75,147.77,146.86,146.99,346754.0,147.574,147.594,146.6851,146.8149,346754.0
2025-04-08 14:10:00,147.0,147.62,146.53,147.58,424834.0,146.8249,147.4442,146.3555,147.4042,424834.0
2025-04-08 14:20:00,147.58,147.62,146.61,146.64,305892.0,147.4042,147.4442,146.4354,146.4653,305892.0
2025-04-08 14:30:00,146.65,147.98,146.23,146.46,640416.0,146.4753,147.8037,146.0558,146.2855,640416.0
2025-04-08 14:40:00,146.47,146.94,146.11,146.64,530695.0,146.2955,146.765,145.936,146.4653,530695.0
2025-04-08 14:50:00,146.64,146.92,146.0,146.19,389685.0,146.4653,146.745,145.8261,146.0159,389685.0
2025-04-08 15:00:00,146.19,146.35,145.1,145.12,595832.0,146.0159,146.1757,144.9272,144.9471,595832.0
2025-04-08 15:10:00,145.1,145.28,143.84,144.14,689194.0,144.9272,145.1069,143.6687,143.9683,689194.0
2025-04-08 15:20:00,144.1,145.25,144.09,144.92,731167.0,143.9284,145.077,143.9184,144.7474,731167.0
2025-04-08 15:30:00,144.91,144.93,143.46,143.58,855986.0,144.7374,144.7574,143.2891,143.409,855986.0
2025-04-08 15:40:00,143.59,144.14,143.03,143.12,1075018.0,143.419,143.9683,142.8596,142.9495,1075018.0
2025-04-08 15:50:00,143.14,144.87,143.14,144.68,3265932.0,142.9695,144.6974,142.9695,144.5077,3265932.0
2025-04-09 09:30:00,144.42,145.56,143.92,145.52,1615179.0,144.248,145.3866,143.7486,145.3467,1615179.0
2025-04-09 09:40:00,145.51,146.31,144.35,145.34,1037975.0,145.3367,146.1357,144.1781,145.1669,1037975.0
2025-04-09 09:50:00,145.34,145.78,144.75,145.3,753492.0,145.1669,145.6064,144.5776,145.1269,753492.0
2025-04-09 10:00:00,145.25,146.36,144.75,145.11,893612.0,145.077,146.1857,144.5776,144.9372,893612.0
2025-04-09 10:10:00,145.14,145.68,144.6,145.44,674090.0,144.9671,145.5065,144.4278,145.2668,674090.0
2025-04-09 10:20:00,145.47,145.88,144.71,145.44,649553.0,145.2967,145.7062,144.5376,145.2668,649553.0
2025-04-09 10:30:00,145.44,146.07,145.04,145.36,696565.0,145.2668,145.896,144.8672,145.1869,696565.0
2025-04-09 10:40:00,145.34,145.86,145.02,145.19,546920.0,145.1669,145.6863,144.8473,145.0171,546920.0
2025-04-09 10:50:00,145.19,145.33,143.92,144.0,583627.0,145.0171,145.1569,143.7486,143.8285,583627.0
2025-04-09 11:00:00,144.0,145.38,143.9,145.19,411643.0,143.8285,145.2068,143.7286,145.0171,411643.0
2025-04-09 11:10:00,145.23,145.67,144.91,145.41,433979.0,145.057,145.4965,144.7374,145.2368,433979.0
2025-04-09 11:20:00,145.4,145.84,145.31,145.37,386680.0,145.2268,145.6663,145.1369,145.1968,386680.0
2025-04-09 11:30:00,145.37,145.66,144.76,144.84,346470.0,145.1968,145.4865,144.5876,144.6675,346470.0
2025-04-09 11:40:00,144.82,145.84,144.29,145.37,426581.0,144.6475,145.6663,144.1181,145.1968,426581.0
2025-04-09 11:50:00,145.35,145.45,144.27,144.52,486719.0,145.1769,145.2767,144.0982,144.3479,486719.0
2025-04-09 12:00:00,144.56,145.26,144.22,145.18,254132.0,144.3878,145.087,144.0482,145.0071,254132.0
2025-04-09 12:10:00,145.16,146.28,145.06,146.23,415155.0,144.9871,146.1058,144.8872,146.0558,415155.0
2025-04-09 12:20:00,146.22,146.49,145.89,146.19,354015.0,146.0458,146.3155,145.7162,146.0159,354015.0
2025-04-09 12:30:00,146.19,146.68,145.96,146.44,362440.0,146.0159,146.5053,145.7861,146.2656,362440.0
2025-04-09 12:40:00,146.44,146.54,146.15,146.32,336963.0,146.2656,146.3654,145.9759,146.1457,336963.0
2025-04-09 12:50:00,146.33,146.41,145.88,146.09,487161.0,146.1557,146.2356,145.7062,145.916,487161.0
2025-04-09 13:00:00,146.12,147.27,146.09,146.36,822495.0,145.9459,147.0946,145.916,146.1857,822495.0
2025-04-09 13:10:00,146.38,150.12,144.8,149.91,1193690.0,146.2056,149.9412,144.6275,149.7314,1193690.0
2025-04-09 13:20:00,149.91,155.94,147.65,152.67,3172815.0,149.7314,155.7543,147.4741,152.4881,3172815.0
2025-04-09 13:30:00,152.73,156.15,152.64,153.84,1952399.0,152.5481,155.964,152.4582,153.6568,1952399.0
2025-04-09 13:40:00,153.87,155.01,152.9,154.55,1621519.0,153.6867,154.8254,152.7179,154.3659,1621519.0
2025-04-09 13:50:00,154.57,155.49,153.58,155.19,1326508.0,154.3859,155.3048,153.3971,155.0051,1326508.0
2025-04-09 14:00:00,155.19,156.14,154.21,154.96,1813186.0,155.0051,155.954,154.0263,154.7754,1813186.0
2025-04-09 14:10:00,154.97,156.15,154.75,155.2,1366859.0,154.7854,155.964,154.5657,155.0151,1366859.0
2025-04-09 14:20:00,155.2,156.66,154.84,156.31,1377296.0,155.0151,156.4734,154.6556,156.1238,1377296.0
2025-04-09 14:30:00,156.31,156.87,155.6,155.92,1236904.0,156.1238,156.6831,155.4147,155.7343,1236904.0
2025-04-09 14:40:00,155.92,156.19,154.34,154.94,1270839.0,155.7343,156.004,154.1562,154.7554,1270839.0
2025-04-09 14:50:00,154.94,155.45,154.38,154.51,1043771.0,154.7554,155.2648,154.1961,154.326,1043771.0
2025-04-09 15:00:00,154.51,155.26,154.12,155.1,770622.0,154.326,155.0751,153.9364,154.9153,770622.0
2025-04-09 15:10:00,155.1,156.43,155.05,156.34,826171.0,154.9153,156.2437,154.8653,156.1538,826171.0
2025-04-09 15:20:00,156.33,156.99,156.16,156.73,762295.0,156.1438,156.803,155.974,156.5433,762295.0
2025-04-09 15:30:00,156.72,157.77,156.71,157.42,1062068.0,156.5333,157.5821,156.5233,157.2325,1062068.0
2025-04-09 15:40:00,157.4,158.23,157.31,158.09,1256130.0,157.2125,158.0415,157.1226,157.9017,1256130.0
2025-04-09 15:50:00,158.11,159.55,158.09,158.67,3863825.0,157.9217,159.36,157.9017,158.481,3863825.0
2025-04-10 09:30:00,156.59,157.72,155.93,157.31,1747210.0,156.4035,157.5321,155.7443,157.1226,1747210.0
2025-04-10 09:40:00,157.29,157.56,156.11,157.45,860840.0,157.1026,157.3723,155.924,157.2625,860840.0
2025-04-10 09:50:00,157.42,157.53,155.75,155.85,834951.0,157.2325,157.3424,155.5645,155.6644,834951.0
2025-04-10 10:00:00,155.83,156.22,154.98,155.41,1022825.0,155.6444,156.0339,154.7954,155.2249,1022825.0
2025-04-10 10:10:00,155.42,155.42,154.44,154.63,748332.0,155.2349,155.2349,154.256,154.4458,748332.0
2025-04-10 10:20:00,154.63,155.72,154.62,155.14,553098.0,154.4458,155.5345,154.4358,154.9552,553098.0
2025-04-10 10:30:00,155.16,156.3,155.14,156.04,568068.0,154.9752,156.1138,154.9552,155.8541,568068.0
2025-04-10 10:40:00,156.11,156.41,155.32,155.57,504407.0,155.924,156.2237,155.135,155.3847,504407.0
2025-04-10 10:50:00,155.55,155.64,154.54,154.62,521887.0,155.3647,155.4546,154.3559,154.4358,521887.0
2025-04-10 11:00:00,154.61,155.58,154.49,155.56,438437.0,154.4258,155.3947,154.306,155.3747,438437.0
2025-04-10 11:10:00,155.55,155.63,154.87,155.0,404313.0,155.3647,155.4446,154.6855,154.8154,404313.0
2025-04-10 11:20:00,155.0,155.11,154.56,154.58,300312.0,154.8154,154.9252,154.3759,154.3959,300312.0
2025-04-10 11:30:00,154.57,154.75,153.85,154.0,627608.0,154.3859,154.5657,153.6667,153.8166,627608.0
2025-04-10 11:40:00,154.01,154.13,153.15,153.18,613894.0,153.8266,153.9464,152.9676,152.9975,613894.0
2025-04-10 11:50:00,153.17,153.43,152.37,152.47,530187.0,152.9876,153.2472,152.1885,152.2884,530187.0
2025-04-10 12:00:00,152.46,152.8,151.51,152.29,671542.0,152.2784,152.618,151.3295,152.1086,671542.0
2025-04-10 12:10:00,152.27,152.72,151.19,151.57,538550.0,152.0886,152.5381,151.0099,151.3895,538550.0
2025-04-10 12:20:00,151.56,151.57,149.96,150.56,718551.0,151.3795,151.3895,149.7814,150.3807,718551.0
2025-04-10 12:30:00,150.54,152.89,150.46,152.66,736535.0,150.3607,152.7079,150.2808,152.4782,736535.0
2025-04-10 12:40:00,152.67,153.13,151.7,152.93,646740.0,152.4881,152.9476,151.5193,152.7478,646740.0
2025-04-10 12:50:00,152.97,153.32,152.29,153.04,460154.0,152.7878,153.1374,152.1086,152.8577,460154.0
2025-04-10 13:00:00,153.01,154.59,152.48,152.65,739971.0,152.8277,154.4059,152.2984,152.4682,739971.0
2025-04-10 13:10:00,152.65,152.73,151.31,151.69,449672.0,152.4682,152.5481,151.1298,151.5093,449672.0
2025-04-10 13:20:00,151.71,153.04,150.96,152.9,497721.0,151.5293,152.8577,150.7802,152.7179,497721.0
2025-04-10 13:30:00,152.87,153.37,152.59,152.75,374668.0,152.6879,153.1873,152.4082,152.5681,374668.0
2025-04-10 13:40:00,152.72,154.11,152.69,153.38,458137.0,152.5381,153.9264,152.5081,153.1973,458137.0
2025-04-10 13:50:00,153.34,154.31,153.1,153.94,492505.0,153.1573,154.1262,152.9176,153.7566,492505.0
2025-04-10 14:00:00,153.94,154.85,152.88,152.99,744470.0,153.7566,154.6656,152.6979,152.8078,744470.0
2025-04-10 14:10:00,152.98,153.38,152.39,153.11,528791.0,152.7978,153.1973,152.2085,152.9276,528791.0
2025-04-10 14:20:00,153.12,154.7,153.1,154.57,521718.0,152.9376,154.5157,152.9176,154.3859,521718.0
2025-04-10 14:30:00,154.6,154.78,153.59,154.32,509917.0,154.4158,154.5956,153.4071,154.1362,509917.0
2025-04-10 14:40:00,154.35,154.71,153.54,153.9,400427.0,154.1661,154.5257,153.3571,153.7167,400427.0
2025-04-10 14:50:00,153.89,154.35,153.12,153.8,377836.0,153.7067,154.1661,152.9376,153.6168,377836.0
2025-04-10 15:00:00,153.81,154.72,153.26,153.26,448646.0,153.6268,154.5357,153.0774,153.0774,448646.0
2025-04-10 15:10:00,153.27,154.0,153.0,153.87,414220.0,153.0874,153.8166,152.8178,153.6867,414220.0
2025-04-10 15:20:00,153.88,154.36,152.8,152.83,456365.0,153.6967,154.1761,152.618,152.648,456365.0
2025-04-10 15:30:00,152.83,153.76,152.64,152.77,624595.0,152.648,153.5768,152.4582,152.588,624595.0
2025-04-10 15:40:00,152.78,152.94,151.57,151.83,1229964.0,152.598,152.7578,151.3895,151.6491,1229964.0
2025-04-10 15:50:00,151.79,153.57,151.74,152.82,2492458.0,151.6092,153.3871,151.5593,152.638,2492458.0
2025-04-11 09:30:00,152.94,154.98,152.82,154.69,963380.0,152.7578,154.7954,152.638,154.5057,963380.0
2025-04-11 09:40:00,154.7,156.2,154.12,155.78,756887.0,154.5157,156.0139,153.9364,155.5944,756887.0
2025-04-11 09:50:00,155.79,156.54,155.22,155.5,613012.0,155.6044,156.3535,155.0351,155.3148,613012.0
2025-04-11 10:00:00,155.44,156.16,154.37,155.93,627703.0,155.2548,155.974,154.1861,155.7443,627703.0
2025-04-11 10:10:00,155.94,156.13,154.3,154.38,450464.0,155.7543,155.944,154.1162,154.1961,450464.0
2025-04-11 10:20:00,154.34,154.48,153.44,154.08,644996.0,154.1562,154.296,153.2572,153.8965,644996.0
2025-04-11 10:30:00,154.06,155.51,153.87,155.37,689177.0,153.8765,155.3248,153.6867,155.1849,689177.0
2025-04-11 10:40:00,155.37,155.93,155.0,155.57,655096.0,155.1849,155.7443,154.8154,155.3847,655096.0
2025-04-11 10:50:00,155.56,155.63,154.99,155.01,335104.0,155.3747,155.4446,154.8054,154.8254,335104.0
2025-04-11 11:00:00,155.01,156.08,154.49,154.92,422573.0,154.8254,155.8941,154.306,154.7355,422573.0
2025-04-11 11:10:00,154.92,155.11,154.29,154.55,335570.0,154.7355,154.9252,154.1062,154.3659,335570.0
2025-04-11 11:20:00,154.56,155.18,154.26,154.96,316935.0,154.3759,154.9952,154.0763,154.7754,316935.0
2025-04-11 11:30:00,154.94,155.82,154.8,155.82,285873.0,154.7554,155.6344,154.6156,155.6344,285873.0
2025-04-11 11:40:00,155.82,156.0,155.32,155.85,230082.0,155.6344,155.8142,155.135,155.6644,230082.0
2025-04-11 11:50:00,155.86,156.02,155.54,155.95,195458.0,155.6743,155.8342,155.3547,155.7642,195458.0
2025-04-11 12:00:00,155.97,156.5,155.83,156.18,304101.0,155.7842,156.3136,155.6444,155.994,304101.0
2025-04-11 12:10:00,156.2,156.47,156.09,156.28,260527.0,156.0139,156.2836,155.9041,156.0938,260527.0
2025-04-11 12:20:00,156.27,156.36,155.8,156.09,269033.0,156.0839,156.1738,155.6144,155.9041,269033.0
2025-04-11 12:30:00,156.12,157.46,156.12,157.34,454905.0,155.934,157.2724,155.934,157.1526,454905.0
2025-04-11 12:40:00,157.35,157.53,157.15,157.41,357244.0,157.1626,157.3424,156.9628,157.2225,357244.0
2025-04-11 12:50:00,157.41,157.43,156.98,157.0,265392.0,157.2225,157.2425,156.793,156.813,265392.0
2025-04-11 13:00:00,157.01,157.34,156.66,156.93,349330.0,156.823,157.1526,156.4734,156.7431,349330.0
2025-04-11 13:10:00,156.94,156.95,156.06,156.22,286937.0,156.7531,156.763,155.8741,156.0339,286937.0
2025-04-11 13:20:00,156.2,156.69,155.94,156.05,254589.0,156.0139,156.5034,155.7543,155.8641,254589.0
2025-04-11 13:30:00,156.07,156.74,155.6,156.67,261116.0,155.8841,156.5533,155.4147,156.4834,261116.0
2025-04-11 13:40:00,156.67,157.54,156.56,157.17,373844.0,156.4834,157.3523,156.3735,156.9828,373844.0
2025-04-11 13:50:00,157.13,157.48,156.81,156.96,298980.0,156.9428,157.2924,156.6232,156.773,298980.0
2025-04-11 14:00:00,156.95,157.07,156.48,156.48,311272.0,156.763,156.8829,156.2936,156.2936,311272.0
2025-04-11 14:10:00,156.47,156.74,156.22,156.35,320727.0,156.2836,156.5533,156.0339,156.1638,320727.0
2025-04-11 14:20:00,156.37,156.63,156.13,156.5,306952.0,156.1837,156.4434,155.944,156.3136,306952.0
2025-04-11 14:30:00,156.53,156.8,156.34,156.57,210765.0,156.3435,156.6132,156.1538,156.3835,210765.0
2025-04-11 14:40:00,156.58,156.93,156.57,156.67,228932.0,156.3935,156.7431,156.3835,156.4834,228932.0
2025-04-11 14:50:00,156.7,156.72,156.05,156.15,318780.0,156.5133,156.5333,155.8641,155.964,318780.0
2025-04-11 15:00:00,156.15,157.03,156.09,157.02,347812.0,155.964,156.843,155.9041,156.833,347812.0
2025-04-11 15:10:00,156.99,157.13,156.63,156.95,247589.0,156.803,156.9428,156.4434,156.763,247589.0
2025-04-11 15:20:00,156.96,157.16,156.82,157.01,291113.0,156.773,156.9728,156.6332,156.823,291113.0
2025-04-11 15:30:00,157.0,157.1,156.46,156.87,421391.0,156.813,156.9129,156.2736,156.6831,421391.0
2025-04-11 15:40:00,156.85,157.11,156.55,157.0,548196.0,156.6632,156.9229,156.3635,156.813,548196.0
2025-04-11 15:50:00,157.0,157.67,156.83,157.0,2510518.0,156.813,157.4822,156.6432,156.813,2510518.0
2025-04-14 09:30:00,160.0,160.91,159.51,159.8,1638530.0,159.8094,160.7183,159.32,159.6097,1638530.0
2025-04-14 09:40:00,159.81,160.4,159.26,160.31,687303.0,159.6196,160.2089,159.0703,160.119,687303.0
2025-04-14 09:50:00,160.3,160.92,160.12,160.3,713986.0,160.1091,160.7283,159.9293,160.1091,713986.0
2025-04-14 10:00:00,160.3,161.34,160.23,160.99,556335.0,160.1091,161.1478,160.0391,160.7982,556335.0
2025-04-14 10:10:00,161.0,161.05,160.36,160.94,566449.0,160.8082,160.8582,160.169,160.7483,566449.0
2025-04-14 10:20:00,160.97,161.3,160.75,161.12,404924.0,160.7783,161.1079,160.5585,160.9281,404924.0
2025-04-14 10:30:00,161.13,161.43,160.94,161.38,397787.0,160.9381,161.2377,160.7483,161.1878,397787.0
2025-04-14 10:40:00,161.39,161.53,161.16,161.28,394674.0,161.1978,161.3376,160.968,161.0879,394674.0
2025-04-14 10:50:00,161.28,161.72,161.08,161.15,561148.0,161.0879,161.5274,160.8881,160.958,561148.0
2025-04-14 11:00:00,161.15,161.3,160.47,160.56,532707.0,160.958,161.1079,160.2789,160.3687,532707.0
2025-04-14 11:10:00,160.55,160.68,160.24,160.61,351311.0,160.3588,160.4886,160.0491,160.4187,351311.0
2025-04-14 11:20:00,160.62,160.79,159.79,159.8,467882.0,160.4287,160.5985,159.5997,159.6097,467882.0
2025-04-14 11:30:00,159.82,160.12,159.28,159.31,385446.0,159.6296,159.9293,159.0903,159.1202,385446.0
2025-04-14 11:40:00,159.3,159.55,158.55,158.59,434572.0,159.1102,159.36,158.3611,158.4011,434572.0
2025-04-14 11:50:00,158.58,159.01,158.37,158.64,602495.0,158.3911,158.8206,158.1814,158.451,602495.0
2025-04-14 12:00:00,158.63,159.06,158.47,158.51,393822.0,158.441,158.8705,158.2812,158.3212,393822.0
2025-04-14 12:10:00,158.53,158.74,157.84,158.65,607045.0,158.3412,158.5509,157.652,158.461,607045.0
2025-04-14 12:20:00,158.66,158.79,157.97,158.16,263642.0,158.471,158.6009,157.7818,157.9716,263642.0
2025-04-14 12:30:00,158.15,158.8,157.97,158.53,256414.0,157.9616,158.6108,157.7818,158.3412,256414.0
2025-04-14 12:40:00,158.52,158.7,158.23,158.38,239788.0,158.3312,158.511,158.0415,158.1913,239788.0
2025-04-14 12:50:00,158.37,158.38,157.64,157.66,232323.0,158.1814,158.1913,157.4522,157.4722,232323.0
2025-04-14 13:00:00,157.67,158.76,157.56,158.1,367974.0,157.4822,158.5709,157.3723,157.9117,367974.0
2025-04-14 13:10:00,158.1,158.6,157.96,158.57,173197.0,157.9117,158.4111,157.7718,158.3811,173197.0
2025-04-14 13:20:00,158.58,159.03,158.44,158.5,227199.0,158.3911,158.8406,158.2513,158.3112,227199.0
2025-04-14 13:30:00,158.48,158.69,158.13,158.5,235743.0,158.2912,158.501,157.9416,158.3112,235743.0
2025-04-14 13:40:00,158.5,158.78,158.28,158.59,166501.0,158.3112,158.5909,158.0915,158.4011,166501.0
2025-04-14 13:50:00,158.57,159.33,158.55,159.2,256242.0,158.3811,159.1402,158.3611,159.0104,256242.0
2025-04-14 14:00:00,159.19,159.52,159.14,159.3,206268.0,159.0004,159.33,158.9504,159.1102,206268.0
2025-04-14 14:10:00,159.3,159.34,159.06,159.31,223231.0,159.1102,159.1502,158.8705,159.1202,223231.0
2025-04-14 14:20:00,159.32,159.64,159.31,159.52,201142.0,159.1302,159.4498,159.1202,159.33,201142.0
2025-04-14 14:30:00,159.52,160.0,159.44,159.62,229347.0,159.33,159.8094,159.2501,159.4299,229347.0
2025-04-14 14:40:00,159.63,159.94,159.54,159.7,213189.0,159.4399,159.7495,159.35,159.5098,213189.0
2025-04-14 14:50:00,159.71,159.81,159.56,159.72,267193.0,159.5198,159.6196,159.3699,159.5297,267193.0
2025-04-14 15:00:00,159.71,160.16,159.67,160.14,260546.0,159.5198,159.9692,159.4798,159.9492,260546.0
2025-04-14 15:10:00,160.14,160.39,160.01,160.09,305291.0,159.9492,160.199,159.8194,159.8993,305291.0
2025-04-14 15:20:00,160.09,160.28,159.9,159.99,295244.0,159.8993,160.0891,159.7095,159.7994,295244.0
2025-04-14 15:30:00,159.99,160.15,159.91,160.05,381212.0,159.7994,159.9592,159.7195,159.8594,381212.0
2025-04-14 15:40:00,160.05,160.21,159.6,159.78,510560.0,159.8594,160.0192,159.4099,159.5897,510560.0
2025-04-14 15:50:00,159.73,159.73,158.77,159.11,2122392.0,159.5397,159.5397,158.5809,158.9205,2122392.0
2025-04-15 09:30:00,159.06,159.65,157.91,158.68,1256755.0,158.8705,159.4598,157.7219,158.491,1256755.0
2025-04-15 09:40:00,158.68,159.1,158.35,158.88,734190.0,158.491,158.9105,158.1614,158.6907,734190.0
2025-04-15 09:50:00,158.87,159.19,158.13,158.22,529559.0,158.6808,159.0004,157.9416,158.0315,529559.0
2025-04-15 10:00:00,158.22,158.48,157.91,157.99,515473.0,158.0315,158.2912,157.7219,157.8018,515473.0
2025-04-15 10:10:00,157.97,158.42,156.99,157.1,659251.0,157.7818,158.2313,156.803,156.9129,659251.0
2025-04-15 10:20:00,157.09,157.62,156.82,157.09,499860.0,156.9029,157.4323,156.6332,156.9029,499860.0
2025-04-15 10:30:00,157.08,157.77,157.06,157.22,379935.0,156.8929,157.5821,156.8729,157.0327,379935.0
2025-04-15 10:40:00,157.23,157.9,157.06,157.44,377261.0,157.0427,157.7119,156.8729,157.2525,377261.0
2025-04-15 10:50:00,157.47,157.68,157.17,157.25,330539.0,157.2824,157.4922,156.9828,157.0627,330539.0
2025-04-15 11:00:00,157.26,157.52,157.03,157.09,359529.0,157.0727,157.3324,156.843,156.9029,359529.0
2025-04-15 11:10:00,157.08,157.5,156.94,157.45,428730.0,156.8929,157.3124,156.7531,157.2625,428730.0
2025-04-15 11:20:00,157.48,157.56,156.77,156.79,353596.0,157.2924,157.3723,156.5833,156.6032,353596.0
2025-04-15 11:30:00,156.79,157.12,156.4,156.61,416646.0,156.6032,156.9328,156.2137,156.4235,416646.0
2025-04-15 11:40:00,156.62,156.8,156.45,156.55,349016.0,156.4334,156.6132,156.2636,156.3635,349016.0
2025-04-15 11:50:00,156.58,157.0,156.42,156.94,451937.0,156.3935,156.813,156.2337,156.7531,451937.0
2025-04-15 12:00:00,156.93,157.22,156.83,156.9,309229.0,156.7431,157.0327,156.6432,156.7131,309229.0
2025-04-15 12:10:00,156.9,157.04,156.65,156.72,330370.0,156.7131,156.8529,156.4634,156.5333,330370.0
2025-04-15 12:20:00,156.72,156.88,156.58,156.69,307745.0,156.5333,156.6931,156.3935,156.5034,307745.0
2025-04-15 12:30:00,156.68,156.69,156.3,156.33,322175.0,156.4934,156.5034,156.1138,156.1438,322175.0
2025-04-15 12:40:00,156.32,156.65,156.23,156.37,291506.0,156.1338,156.4634,156.0439,156.1837,291506.0
2025-04-15 12:50:00,156.37,156.4,155.68,155.79,284755.0,156.1837,156.2137,155.4946,155.6044,284755.0
2025-04-15 13:00:00,155.78,156.06,155.6,155.87,246223.0,155.5944,155.8741,155.4147,155.6843,246223.0
2025-04-15 13:10:00,155.88,155.99,155.46,155.64,301956.0,155.6943,155.8042,155.2748,155.4546,301956.0
2025-04-15 13:20:00,155.64,155.69,155.24,155.48,263426.0,155.4546,155.5045,155.0551,155.2948,263426.0
2025-04-15 13:30:00,155.47,156.0,155.46,155.99,203450.0,155.2848,155.8142,155.2748,155.8042,203450.0
2025-04-15 13:40:00,155.99,156.12,155.69,155.9,192221.0,155.8042,155.934,155.5045,155.7143,192221.0
2025-04-15 13:50:00,155.9,155.92,155.38,155.7,166543.0,155.7143,155.7343,155.1949,155.5145,166543.0
2025-04-15 14:00:00,155.7,155.85,155.43,155.66,203542.0,155.5145,155.6644,155.2449,155.4746,203542.0
2025-04-15 14:10:00,155.66,155.7,155.21,155.33,239244.0,155.4746,155.5145,155.0251,155.145,239244.0
2025-04-15 14:20:00,155.34,155.75,155.28,155.65,239906.0,155.155,155.5645,155.095,155.4646,239906.0
2025-04-15 14:30:00,155.64,155.97,155.63,155.72,175632.0,155.4546,155.7842,155.4446,155.5345,175632.0
2025-04-15 14:40:00,155.74,156.06,155.69,155.83,196640.0,155.5545,155.8741,155.5045,155.6444,196640.0
2025-04-15 14:50:00,155.84,156.07,155.68,155.99,183229.0,155.6544,155.8841,155.4946,155.8042,183229.0
2025-04-15 15:00:00,155.99,156.0,155.79,155.91,176004.0,155.8042,155.8142,155.6044,155.7243,176004.0
2025-04-15 15:10:00,155.91,156.2,155.85,156.19,277837.0,155.7243,156.0139,155.6644,156.004,277837.0
2025-04-15 15:20:00,156.19,156.19,155.69,155.85,253353.0,156.004,156.004,155.5045,155.6644,253353.0
2025-04-15 15:30:00,155.86,155.97,155.65,155.66,396603.0,155.6743,155.7842,155.4646,155.4746,396603.0
2025-04-15 15:40:00,155.65,155.78,155.49,155.63,435365.0,155.4646,155.5944,155.3048,155.4446,435365.0
2025-04-15 15:50:00,155.63,156.55,155.57,156.3,1973634.0,155.4446,156.3635,155.3847,156.1138,1973634.0
2025-04-16 09:30:00,153.1,153.95,152.63,153.51,998345.0,152.9176,153.7666,152.4482,153.3271,998345.0
2025-04-16 09:40:00,153.45,153.61,153.0,153.31,452667.0,153.2672,153.427,152.8178,153.1274,452667.0
2025-04-16 09:50:00,153.32,153.35,152.74,152.88,408602.0,153.1374,153.1673,152.5581,152.6979,408602.0
2025-04-16 10:00:00,152.87,154.06,152.78,153.92,423731.0,152.6879,153.8765,152.598,153.7367,423731.0
2025-04-16 10:10:00,153.91,154.22,153.68,153.95,280019.0,153.7267,154.0363,153.4969,153.7666,280019.0
2025-04-16 10:20:00,153.94,154.59,153.81,154.43,262242.0,153.7566,154.4059,153.6268,154.2461,262242.0
2025-04-16 10:30:00,154.42,154.7,154.34,154.56,225102.0,154.2361,154.5157,154.1562,154.3759,225102.0
2025-04-16 10:40:00,154.56,154.99,154.52,154.61,288478.0,154.3759,154.8054,154.3359,154.4258,288478.0
2025-04-16 10:50:00,154.62,154.9,154.61,154.86,225509.0,154.4358,154.7155,154.4258,154.6755,225509.0
2025-04-16 11:00:00,154.86,155.01,154.58,154.95,251066.0,154.6755,154.8254,154.3959,154.7654,251066.0
2025-04-16 11:10:00,154.95,155.07,154.72,154.87,444587.0,154.7654,154.8853,154.5357,154.6855,444587.0
2025-04-16 11:20:00,154.88,155.89,154.78,155.53,305537.0,154.6955,155.7043,154.5956,155.3447,305537.0
2025-04-16 11:30:00,155.53,155.53,155.18,155.36,184784.0,155.3447,155.3447,154.9952,155.1749,184784.0
2025-04-16 11:40:00,155.34,155.35,154.95,154.98,156627.0,155.155,155.165,154.7654,154.7954,156627.0
2025-04-16 11:50:00,154.98,155.03,154.53,154.61,242696.0,154.7954,154.8453,154.3459,154.4258,242696.0
2025-04-16 12:00:00,154.62,154.91,154.46,154.9,322261.0,154.4358,154.7255,154.276,154.7155,322261.0
2025-04-16 12:10:00,154.91,155.05,154.78,155.0,188164.0,154.7255,154.8653,154.5956,154.8154,188164.0
2025-04-16 12:20:00,155.0,155.11,154.81,154.95,160611.0,154.8154,154.9252,154.6256,154.7654,160611.0
2025-04-16 12:30:00,154.94,155.22,154.83,154.91,154793.0,154.7554,155.0351,154.6456,154.7255,154793.0
2025-04-16 12:40:00,154.91,155.19,154.69,155.03,209270.0,154.7255,155.0051,154.5057,154.8453,209270.0
2025-04-16 12:50:00,155.03,155.27,155.0,155.08,156325.0,154.8453,155.085,154.8154,154.8953,156325.0
2025-04-16 13:00:00,155.07,155.29,154.91,154.95,165258.0,154.8853,155.105,154.7255,154.7654,165258.0
2025-04-16 13:10:00,154.95,155.06,154.8,155.0,234857.0,154.7654,154.8753,154.6156,154.8154,234857.0
2025-04-16 13:20:00,155.0,155.05,154.64,154.87,177616.0,154.8154,154.8653,154.4558,154.6855,177616.0
2025-04-16 13:30:00,154.87,154.9,153.61,153.65,390543.0,154.6855,154.7155,153.427,153.467,390543.0
2025-04-16 13:40:00,153.67,153.67,152.9,153.01,377197.0,153.487,153.487,152.7179,152.8277,377197.0
2025-04-16 13:50:00,153.0,153.51,152.59,152.69,437122.0,152.8178,153.3271,152.4082,152.5081,437122.0
2025-04-16 14:00:00,152.68,153.46,152.67,153.27,383923.0,152.4981,153.2772,152.4881,153.0874,383923.0
2025-04-16 14:10:00,153.28,153.7,153.0,153.13,354223.0,153.0974,153.5169,152.8178,152.9476,354223.0
2025-04-16 14:20:00,153.14,153.69,153.0,153.46,297700.0,152.9576,153.5069,152.8178,153.2772,297700.0
2025-04-16 14:30:00,153.44,153.45,152.84,152.86,164448.0,153.2572,153.2672,152.6579,152.6779,164448.0
2025-04-16 14:40:00,152.87,152.98,152.63,152.84,279216.0,152.6879,152.7978,152.4482,152.6579,279216.0
2025-04-16 14:50:00,152.81,152.85,152.4,152.42,244381.0,152.628,152.6679,152.2185,152.2384,244381.0
2025-04-16 15:00:00,152.42,152.47,151.76,151.81,407162.0,152.2384,152.2884,151.5792,151.6292,407162.0
2025-04-16 15:10:00,151.82,152.04,151.51,151.72,411702.0,151.6392,151.8589,151.3295,151.5393,411702.0
2025-04-16 15:20:00,151.71,151.85,151.55,151.69,440542.0,151.5293,151.6691,151.3695,151.5093,440542.0
2025-04-16 15:30:00,151.69,152.46,151.69,152.42,629555.0,151.5093,152.2784,151.5093,152.2384,629555.0
2025-04-16 15:40:00,152.44,152.78,152.36,152.6,499166.0,152.2584,152.598,152.1785,152.4182,499166.0
2025-04-16 15:50:00,152.61,153.79,152.61,153.32,1642368.0,152.4282,153.6068,152.4282,153.1374,1642368.0
2025-04-17 09:30:00,154.29,154.68,153.72,153.88,1863134.0,154.1062,154.4958,153.5369,153.6967,1863134.0
2025-04-17 09:40:00,153.88,154.35,153.41,153.83,338569.0,153.6967,154.1661,153.2273,153.6468,338569.0
2025-04-17 09:50:00,153.83,154.2,153.03,153.78,381345.0,153.6468,154.0163,152.8477,153.5968,381345.0
2025-04-17 10:00:00,153.78,153.88,152.98,153.35,449129.0,153.5968,153.6967,152.7978,153.1673,449129.0
2025-04-17 10:10:00,153.34,153.62,152.83,152.99,280507.0,153.1573,153.437,152.648,152.8078,280507.0
2025-04-17 10:20:00,152.97,153.09,152.6,152.63,259854.0,152.7878,152.9076,152.4182,152.4482,259854.0
2025-04-17 10:30:00,152.66,152.88,148.5,148.9,2907985.0,152.4782,152.6979,148.3231,148.7226,2907985.0
2025-04-17 10:40:00,148.9,150.96,148.7,150.47,1611277.0,148.7226,150.7802,148.5229,150.2908,1611277.0
2025-04-17 10:50:00,150.47,150.86,149.96,150.04,691765.0,150.2908,150.6803,149.7814,149.8613,691765.0
2025-04-17 11:00:00,150.05,151.62,150.0,151.48,726684.0,149.8713,151.4394,149.8213,151.2996,726684.0
2025-04-17 11:10:00,151.47,151.8,151.3,151.57,473430.0,151.2896,151.6192,151.1198,151.3895,473430.0
2025-04-17 11:20:00,151.55,151.61,150.64,150.69,300684.0,151.3695,151.4294,150.4606,150.5105,300684.0
2025-04-17 11:30:00,150.68,151.44,150.68,151.3,311257.0,150.5005,151.2596,150.5005,151.1198,311257.0
2025-04-17 11:40:00,151.31,151.35,150.75,150.98,285668.0,151.1298,151.1697,150.5704,150.8002,285668.0
2025-04-17 11:50:00,150.99,151.39,150.58,150.65,229557.0,150.8101,151.2097,150.4006,150.4706,229557.0
2025-04-17 12:00:00,150.65,151.55,150.61,151.34,340779.0,150.4706,151.3695,150.4306,151.1597,340779.0
2025-04-17 12:10:00,151.35,151.83,150.64,151.65,296783.0,151.1697,151.6491,150.4606,151.4694,296783.0
2025-04-17 12:20:00,151.66,151.69,151.23,151.56,238208.0,151.4793,151.5093,151.0499,151.3795,238208.0
2025-04-17 12:30:00,151.54,151.77,151.12,151.19,252843.0,151.3595,151.5892,150.94,151.0099,252843.0
2025-04-17 12:40:00,151.21,151.3,150.72,151.22,317295.0,151.0299,151.1198,150.5405,151.0399,317295.0
2025-04-17 12:50:00,151.23,151.73,151.19,151.59,309139.0,151.0499,151.5493,151.0099,151.4094,309139.0
2025-04-17 13:00:00,151.58,151.8,151.39,151.62,239511.0,151.3994,151.6192,151.2097,151.4394,239511.0
2025-04-17 13:10:00,151.64,151.7,151.22,151.3,183215.0,151.4594,151.5193,151.0399,151.1198,183215.0
2025-04-17 13:20:00,151.28,151.29,150.97,150.99,194954.0,151.0998,151.1098,150.7902,150.8101,194954.0
2025-04-17 13:30:00,150.99,151.43,150.99,151.43,158334.0,150.8101,151.2496,150.8101,151.2496,158334.0
2025-04-17 13:40:00,151.42,152.03,151.15,151.65,202570.0,151.2396,151.8489,150.97,151.4694,202570.0
2025-04-17 13:50:00,151.67,152.13,151.64,151.84,168535.0,151.4893,151.9488,151.4594,151.6591,168535.0
2025-04-17 14:00:00,151.84,152.14,151.72,152.07,284718.0,151.6591,151.9588,151.5393,151.8889,284718.0
2025-04-17 14:10:00,152.07,152.19,151.67,152.0,175134.0,151.8889,152.0087,151.4893,151.8189,175134.0
2025-04-17 14:20:00,151.98,152.14,151.67,151.68,242535.0,151.799,151.9588,151.4893,151.4993,242535.0
2025-04-17 14:30:00,151.68,151.99,151.6,151.87,247742.0,151.4993,151.809,151.4194,151.6891,247742.0
2025-04-17 14:40:00,151.87,152.03,151.38,151.52,338348.0,151.6891,151.8489,151.1997,151.3395,338348.0
2025-04-17 14:50:00,151.55,151.72,151.23,151.25,244001.0,151.3695,151.5393,151.0499,151.0698,244001.0
2025-04-17 15:00:00,151.27,151.36,151.11,151.26,218966.0,151.0898,151.1797,150.93,151.0798,218966.0
2025-04-17 15:10:00,151.26,151.31,150.8,150.99,300244.0,151.0798,151.1298,150.6204,150.8101,300244.0
2025-04-17 15:20:00,151.0,151.33,150.72,151.06,337174.0,150.8201,151.1497,150.5405,150.8801,337174.0
2025-04-17 15:30:00,151.07,151.49,151.01,151.42,289958.0,150.8901,151.3096,150.8301,151.2396,289958.0
2025-04-17 15:40:00,151.42,151.5,150.88,150.92,335114.0,151.2396,151.3195,150.7003,150.7402,335114.0
2025-04-17 15:50:00,150.92,151.36,150.57,151.21,1498892.0,150.7402,151.1797,150.3906,151.0299,1498892.0
2025-04-21 09:30:00,148.88,148.95,147.82,148.53,1205628.0,148.7027,148.7726,147.6439,148.3531,1205628.0
2025-04-21 09:40:00,148.54,148.71,147.79,148.31,490558.0,148.3631,148.5329,147.614,148.1333,490558.0
2025-04-21 09:50:00,148.31,148.47,147.1,147.11,477192.0,148.1333,148.2931,146.9248,146.9348,477192.0
2025-04-21 10:00:00,147.08,147.35,146.87,147.27,411414.0,146.9048,147.1745,146.6951,147.0946,411414.0
2025-04-21 10:10:00,147.27,147.83,147.27,147.5,422657.0,147.0946,147.6539,147.0946,147.3243,422657.0
2025-04-21 10:20:00,147.5,147.74,147.29,147.62,343163.0,147.3243,147.564,147.1146,147.4442,343163.0
2025-04-21 10:30:00,147.61,148.06,147.54,147.88,351045.0,147.4342,147.8836,147.3643,147.7039,351045.0
2025-04-21 10:40:00,147.86,148.0,147.5,147.54,286358.0,147.6839,147.8237,147.3243,147.3643,286358.0
2025-04-21 10:50:00,147.53,147.63,147.44,147.59,372900.0,147.3543,147.4542,147.2644,147.4142,372900.0
2025-04-21 11:00:00,147.6,147.71,147.42,147.61,269975.0,147.4242,147.5341,147.2444,147.4342,269975.0
2025-04-21 11:10:00,147.61,147.73,147.18,147.53,225786.0,147.4342,147.554,147.0047,147.3543,225786.0
2025-04-21 11:20:00,147.53,147.59,146.86,146.99,219177.0,147.3543,147.4142,146.6851,146.8149,219177.0
2025-04-21 11:30:00,146.99,147.04,146.58,146.77,308694.0,146.8149,146.8649,146.4054,146.5952,308694.0
2025-04-21 11:40:00,146.77,146.77,146.32,146.47,398369.0,146.5952,146.5952,146.1457,146.2955,398369.0
2025-04-21 11:50:00,146.47,146.48,146.22,146.4,558068.0,146.2955,146.3055,146.0458,146.2256,558068.0
2025-04-21 12:00:00,146.4,146.63,146.39,146.5,302685.0,146.2256,146.4553,146.2156,146.3255,302685.0
2025-04-21 12:10:00,146.5,146.79,146.41,146.64,235784.0,146.3255,146.6152,146.2356,146.4653,235784.0
2025-04-21 12:20:00,146.63,146.79,146.6,146.77,190879.0,146.4553,146.6152,146.4254,146.5952,190879.0
2025-04-21 12:30:00,146.77,147.14,146.71,147.11,210970.0,146.5952,146.9647,146.5352,146.9348,210970.0
2025-04-21 12:40:00,147.1,147.35,147.08,147.15,209577.0,146.9248,147.1745,146.9048,146.9747,209577.0
2025-04-21 12:50:00,147.15,147.19,146.74,146.81,269888.0,146.9747,147.0147,146.5652,146.6351,269888.0
2025-04-21 13:00:00,146.8,146.97,146.48,146.5,229440.0,146.6251,146.7949,146.3055,146.3255,229440.0
2025-04-21 13:10:00,146.5,146.63,146.36,146.55,192813.0,146.3255,146.4553,146.1857,146.3754,192813.0
2025-04-21 13:20:00,146.55,146.8,146.4,146.46,151227.0,146.3754,146.6251,146.2256,146.2855,151227.0
2025-04-21 13:30:00,146.46,146.68,146.4,146.51,191616.0,146.2855,146.5053,146.2256,146.3355,191616.0
2025-04-21 13:40:00,146.52,146.63,146.42,146.48,166831.0,146.3455,146.4553,146.2456,146.3055,166831.0
2025-04-21 13:50:00,146.47,146.65,146.31,146.47,213676.0,146.2955,146.4753,146.1357,146.2955,213676.0
2025-04-21 14:00:00,146.48,146.7,146.33,146.59,199553.0,146.3055,146.5253,146.1557,146.4154,199553.0
2025-04-21 14:10:00,146.59,146.91,146.51,146.81,157084.0,146.4154,146.735,146.3355,146.6351,157084.0
2025-04-21 14:20:00,146.81,146.85,146.71,146.79,145467.0,146.6351,146.6751,146.5352,146.6152,145467.0
2025-04-21 14:30:00,146.79,146.97,146.61,146.67,216027.0,146.6152,146.7949,146.4354,146.4953,216027.0
2025-04-21 14:40:00,146.67,146.69,146.23,146.36,195654.0,146.4953,146.5153,146.0558,146.1857,195654.0
2025-04-21 14:50:00,146.36,146.36,146.1,146.16,164625.0,146.1857,146.1857,145.926,145.9859,164625.0
2025-04-21 15:00:00,146.14,146.68,146.12,146.57,200681.0,145.9659,146.5053,145.9459,146.3954,200681.0
2025-04-21 15:10:00,146.56,146.75,146.54,146.71,235675.0,146.3854,146.5752,146.3654,146.5352,235675.0
2025-04-21 15:20:00,146.71,146.97,146.59,146.66,253004.0,146.5352,146.7949,146.4154,146.4853,253004.0
2025-04-21 15:30:00,146.68,147.29,146.65,147.18,330609.0,146.5053,147.1146,146.4753,147.0047,330609.0
2025-04-21 15:40:00,147.19,147.32,147.0,147.2,419575.0,147.0147,147.1445,146.8249,147.0247,419575.0
2025-04-21 15:50:00,147.21,147.98,146.94,147.65,1433463.0,147.0347,147.8037,146.765,147.4741,1433463.0
2025-04-22 09:30:00,148.89,149.57,148.54,149.03,1105577.0,148.7126,149.3918,148.3631,148.8525,1105577.0
2025-04-22 09:40:00,149.03,149.58,148.87,149.44,487020.0,148.8525,149.4018,148.6927,149.262,487020.0
2025-04-22 09:50:00,149.43,149.69,149.2,149.68,358176.0,149.252,149.5117,149.0223,149.5017,358176.0
2025-04-22 10:00:00,149.73,150.03,149.55,149.97,454164.0,149.5516,149.8513,149.3719,149.7914,454164.0
2025-04-22 10:10:00,149.98,150.08,149.47,149.74,359341.0,149.8014,149.9012,149.292,149.5616,359341.0
2025-04-22 10:20:00,149.75,149.93,149.49,149.65,302149.0,149.5716,149.7514,149.3119,149.4717,302149.0
2025-04-22 10:30:00,149.64,150.03,149.36,150.0,338560.0,149.4618,149.8513,149.1821,149.8213,338560.0
2025-04-22 10:40:00,150.0,150.24,149.82,150.14,266293.0,149.8213,150.061,149.6415,149.9612,266293.0
2025-04-22 10:50:00,150.15,150.59,149.9,150.46,274524.0,149.9711,150.4106,149.7214,150.2808,274524.0
2025-04-22 11:00:00,150.46,150.7,150.32,150.69,295644.0,150.2808,150.5205,150.1409,150.5105,295644.0
2025-04-22 11:10:00,150.7,150.75,150.48,150.74,549935.0,150.5205,150.5704,150.3008,150.5604,549935.0
2025-04-22 11:20:00,150.74,150.78,150.49,150.66,371677.0,150.5604,150.6004,150.3107,150.4805,371677.0
2025-04-22 11:30:00,150.67,150.81,150.53,150.59,294155.0,150.4905,150.6304,150.3507,150.4106,294155.0
2025-04-22 11:40:00,150.59,150.62,150.06,150.26,309476.0,150.4106,150.4406,149.8813,150.081,309476.0
2025-04-22 11:50:00,150.25,150.99,150.21,150.84,297418.0,150.071,150.8101,150.0311,150.6603,297418.0
2025-04-22 12:00:00,150.86,151.66,150.86,151.61,370080.0,150.6803,151.4793,150.6803,151.4294,370080.0
2025-04-22 12:10:00,151.61,151.89,151.52,151.88,230382.0,151.4294,151.7091,151.3395,151.6991,230382.0
2025-04-22 12:20:00,151.88,152.19,151.85,152.06,258405.0,151.6991,152.0087,151.6691,151.8789,258405.0
2025-04-22 12:30:00,152.07,152.13,151.62,151.64,260204.0,151.8889,151.9488,151.4394,151.4594,260204.0
2025-04-22 12:40:00,151.64,151.75,151.48,151.58,203932.0,151.4594,151.5692,151.2996,151.3994,203932.0
2025-04-22 12:50:00,151.58,151.72,151.36,151.52,164351.0,151.3994,151.5393,151.1797,151.3395,164351.0
2025-04-22 13:00:00,151.51,151.79,151.38,151.56,269487.0,151.3295,151.6092,151.1997,151.3795,269487.0
2025-04-22 13:10:00,151.5,151.51,150.09,150.48,433803.0,151.3195,151.3295,149.9112,150.3008,433803.0
2025-04-22 13:20:00,150.46,150.67,149.7,149.82,416987.0,150.2808,150.4905,149.5217,149.6415,416987.0
2025-04-22 13:30:00,149.81,150.58,149.68,150.38,329448.0,149.6316,150.4006,149.5017,150.2009,329448.0
2025-04-22 13:40:00,150.38,150.56,149.91,149.93,171494.0,150.2009,150.3807,149.7314,149.7514,171494.0
2025-04-22 13:50:00,149.94,150.19,149.78,149.9,220592.0,149.7614,150.0111,149.6016,149.7214,220592.0
2025-04-22 14:00:00,149.86,150.6,149.79,150.47,130127.0,149.6815,150.4206,149.6116,150.2908,130127.0
2025-04-22 14:10:00,150.46,150.61,150.24,150.34,348047.0,150.2808,150.4306,150.061,150.1609,348047.0
2025-04-22 14:20:00,150.33,150.8,150.3,150.75,284914.0,150.1509,150.6204,150.121,150.5704,284914.0
2025-04-22 14:30:00,150.75,151.03,150.74,150.82,140888.0,150.5704,150.8501,150.5604,150.6404,140888.0
2025-04-22 14:40:00,150.81,151.12,150.76,151.04,176844.0,150.6304,150.94,150.5804,150.8601,176844.0
2025-04-22 14:50:00,151.05,151.3,151.04,151.05,187082.0,150.8701,151.1198,150.8601,150.8701,187082.0
2025-04-22 15:00:00,151.05,151.16,150.8,150.8,226937.0,150.8701,150.9799,150.6204,150.6204,226937.0
2025-04-22 15:10:00,150.8,150.84,150.3,150.43,290312.0,150.6204,150.6603,150.121,150.2508,290312.0
2025-04-22 15:20:00,150.42,150.47,150.0,150.13,341053.0,150.2408,150.2908,149.8213,149.9512,341053.0
2025-04-22 15:30:00,150.13,150.4,150.01,150.18,267701.0,149.9512,150.2209,149.8313,150.0011,267701.0
2025-04-22 15:40:00,150.19,151.17,150.17,151.11,318612.0,150.0111,150.9899,149.9911,150.93,318612.0
2025-04-22 15:50:00,151.1,151.77,150.76,151.48,1365079.0,150.92,151.5892,150.5804,151.2996,1365079.0
2025-04-23 09:30:00,155.61,157.04,155.33,156.05,2003236.0,155.4246,156.8529,155.145,155.8641,2003236.0
2025-04-23 09:40:00,156.01,156.73,155.78,156.61,791705.0,155.8242,156.5433,155.5944,156.4235,791705.0
2025-04-23 09:50:00,156.6,157.09,156.15,156.9,606858.0,156.4135,156.9029,155.964,156.7131,606858.0
2025-04-23 10:00:00,156.91,157.48,156.16,157.29,718131.0,156.7231,157.2924,155.974,157.1026,718131.0
2025-04-23 10:10:00,157.31,157.37,156.31,156.7,474104.0,157.1226,157.1825,156.1238,156.5133,474104.0
2025-04-23 10:20:00,156.68,157.28,156.31,157.03,574777.0,156.4934,157.0927,156.1238,156.843,574777.0
2025-04-23 10:30:00,157.04,157.53,156.96,157.06,788690.0,156.8529,157.3424,156.773,156.8729,788690.0
2025-04-23 10:40:00,157.07,157.33,156.7,157.14,328885.0,156.8829,157.1426,156.5133,156.9528,328885.0
2025-04-23 10:50:00,157.15,157.18,156.66,156.83,362484.0,156.9628,156.9928,156.4734,156.6432,362484.0
2025-04-23 11:00:00,156.84,157.08,156.32,156.81,380599.0,156.6532,156.8929,156.1338,156.6232,380599.0
2025-04-23 11:10:00,156.83,156.91,156.04,156.11,339704.0,156.6432,156.7231,155.8541,155.924,339704.0
2025-04-23 11:20:00,156.11,156.26,154.95,155.3,595043.0,155.924,156.0739,154.7654,155.115,595043.0
2025-04-23 11:30:00,155.33,155.45,154.74,155.37,678335.0,155.145,155.2648,154.5557,155.1849,678335.0
2025-04-23 11:40:00,155.37,155.51,154.03,154.05,568229.0,155.1849,155.3248,153.8465,153.8665,568229.0
2025-04-23 11:50:00,154.03,154.85,153.81,154.68,410743.0,153.8465,154.6656,153.6268,154.4958,410743.0
2025-04-23 12:00:00,154.69,154.76,154.24,154.27,260115.0,154.5057,154.5757,154.0563,154.0862,260115.0
2025-04-23 12:10:00,154.27,154.61,153.99,154.03,214924.0,154.0862,154.4258,153.8066,153.8465,214924.0
2025-04-23 12:20:00,154.02,154.76,153.89,154.71,188687.0,153.8365,154.5757,153.7067,154.5257,188687.0
2025-04-23 12:30:00,154.69,155.14,154.63,155.07,158134.0,154.5057,154.9552,154.4458,154.8853,158134.0
2025-04-23 12:40:00,155.06,155.08,154.52,154.58,345171.0,154.8753,154.8953,154.3359,154.3959,345171.0
2025-04-23 12:50:00,154.58,155.45,154.5,155.31,237561.0,154.3959,155.2648,154.316,155.125,237561.0
2025-04-23 13:00:00,155.31,155.43,154.52,155.31,224220.0,155.125,155.2449,154.3359,155.125,224220.0
2025-04-23 13:10:00,155.31,155.71,155.13,155.65,230650.0,155.125,155.5245,154.9452,155.4646,230650.0
2025-04-23 13:20:00,155.65,155.83,155.53,155.53,172792.0,155.4646,155.6444,155.3447,155.3447,172792.0
2025-04-23 13:30:00,155.56,155.73,155.07,155.2,163874.0,155.3747,155.5445,154.8853,155.0151,163874.0
2025-04-23 13:40:00,155.2,155.55,155.12,155.21,192554.0,155.0151,155.3647,154.9352,155.0251,192554.0
2025-04-23 13:50:00,155.21,155.63,155.09,155.42,190225.0,155.0251,155.4446,154.9053,155.2349,190225.0
2025-04-23 14:00:00,155.42,155.54,155.04,155.39,186418.0,155.2349,155.3547,154.8553,155.2049,186418.0
2025-04-23 14:10:00,155.39,155.83,155.3,155.65,242761.0,155.2049,155.6444,155.115,155.4646,242761.0
2025-04-23 14:20:00,155.64,155.96,155.2,155.28,254830.0,155.4546,155.7742,155.0151,155.095,254830.0
2025-04-23 14:30:00,155.3,155.66,155.27,155.58,204284.0,155.115,155.4746,155.085,155.3947,204284.0
2025-04-23 14:40:00,155.59,155.6,155.21,155.46,224092.0,155.4047,155.4147,155.0251,155.2748,224092.0
2025-04-23 14:50:00,155.46,155.71,155.17,155.37,256329.0,155.2748,155.5245,154.9852,155.1849,256329.0
2025-04-23 15:00:00,155.38,155.51,154.92,155.14,317956.0,155.1949,155.3248,154.7355,154.9552,317956.0
2025-04-23 15:10:00,155.14,155.34,155.0,155.08,256807.0,154.9552,155.155,154.8154,154.8953,256807.0
2025-04-23 15:20:00,155.07,155.15,154.65,154.87,300742.0,154.8853,154.9652,154.4658,154.6855,300742.0
2025-04-23 15:30:00,154.84,155.23,154.42,154.57,340721.0,154.6556,155.0451,154.2361,154.3859,340721.0
2025-04-23 15:40:00,154.59,155.08,154.56,154.98,425366.0,154.4059,154.8953,154.3759,154.7954,425366.0
2025-04-23 15:50:00,154.99,155.75,154.99,155.27,1569841.0,154.8054,155.5645,154.8054,155.085,1569841.0
2025-04-24 09:30:00,156.12,156.88,155.79,156.35,1447358.0,155.934,156.6931,155.6044,156.1638,1447358.0
2025-04-24 09:40:00,156.34,157.24,156.27,157.09,878404.0,156.1538,157.0527,156.0839,156.9029,878404.0
2025-04-24 09:50:00,157.09,157.98,157.01,157.91,685719.0,156.9029,157.7918,156.823,157.7219,685719.0
2025-04-24 10:00:00,157.92,158.2,157.59,157.73,821900.0,157.7319,158.0116,157.4023,157.5421,821900.0
2025-04-24 10:10:00,157.72,157.77,156.95,157.39,526954.0,157.5321,157.5821,156.763,157.2025,526954.0
2025-04-24 10:20:00,157.39,157.96,157.36,157.91,366608.0,157.2025,157.7718,157.1726,157.7219,366608.0
2025-04-24 10:30:00,157.91,158.12,157.65,158.05,422126.0,157.7219,157.9317,157.4622,157.8617,422126.0
2025-04-24 10:40:00,158.04,158.09,157.32,157.53,512912.0,157.8518,157.9017,157.1326,157.3424,512912.0
2025-04-24 10:50:00,157.56,157.95,157.37,157.93,307508.0,157.3723,157.7619,157.1825,157.7419,307508.0
2025-04-24 11:00:00,157.91,158.1,157.68,157.98,280014.0,157.7219,157.9117,157.4922,157.7918,280014.0
2025-04-24 11:10:00,157.99,158.46,157.98,158.06,362165.0,157.8018,158.2713,157.7918,157.8717,362165.0
2025-04-24 11:20:00,158.07,158.1,157.6,157.75,353382.0,157.8817,157.9117,157.4123,157.5621,353382.0
2025-04-24 11:30:00,157.75,158.21,157.56,158.19,257675.0,157.5621,158.0215,157.3723,158.0016,257675.0
2025-04-24 11:40:00,158.19,158.35,157.77,157.95,282836.0,158.0016,158.1614,157.5821,157.7619,282836.0
2025-04-24 11:50:00,157.95,158.48,157.84,158.04,373729.0,157.7619,158.2912,157.652,157.8518,373729.0
2025-04-24 12:00:00,158.05,158.13,157.79,157.82,249345.0,157.8617,157.9416,157.602,157.632,249345.0
2025-04-24 12:10:00,157.8,158.6,157.8,158.59,371792.0,157.612,158.4111,157.612,158.4011,371792.0
2025-04-24 12:20:00,158.59,158.7,158.28,158.52,397772.0,158.4011,158.511,158.0915,158.3312,397772.0
2025-04-24 12:30:00,158.52,158.75,158.34,158.58,365738.0,158.3312,158.5609,158.1514,158.3911,365738.0
2025-04-24 12:40:00,158.59,158.73,158.22,158.41,360673.0,158.4011,158.5409,158.0315,158.2213,360673.0
2025-04-24 12:50:00,158.43,158.8,158.41,158.58,271713.0,158.2413,158.6108,158.2213,158.3911,271713.0
2025-04-24 13:00:00,158.59,158.61,158.34,158.42,252719.0,158.4011,158.4211,158.1514,158.2313,252719.0
2025-04-24 13:10:00,158.43,158.54,158.14,158.26,295349.0,158.2413,158.3512,157.9516,158.0715,295349.0
2025-04-24 13:20:00,158.25,158.62,158.16,158.54,214387.0,158.0615,158.4311,157.9716,158.3512,214387.0
2025-04-24 13:30:00,158.55,158.75,158.25,158.28,257588.0,158.3611,158.5609,158.0615,158.0915,257588.0
2025-04-24 13:40:00,158.31,158.55,158.17,158.52,306841.0,158.1214,158.3611,157.9816,158.3312,306841.0
2025-04-24 13:50:00,158.51,158.69,158.38,158.49,272531.0,158.3212,158.501,158.1913,158.3012,272531.0
2025-04-24 14:00:00,158.49,158.76,158.45,158.54,350219.0,158.3012,158.5709,158.2613,158.3512,350219.0
2025-04-24 14:10:00,158.54,158.78,158.45,158.77,372013.0,158.3512,158.5909,158.2613,158.5809,372013.0
2025-04-24 14:20:00,158.78,158.83,158.57,158.77,409016.0,158.5909,158.6408,158.3811,158.5809,409016.0
2025-04-24 14:30:00,158.77,159.3,158.72,159.28,491098.0,158.5809,159.1102,158.5309,159.0903,491098.0
2025-04-24 14:40:00,159.29,159.3,159.0,159.15,370888.0,159.1003,159.1102,158.8106,158.9604,370888.0
2025-04-24 14:50:00,159.15,159.32,158.92,158.96,390846.0,158.9604,159.1302,158.7307,158.7707,390846.0
2025-04-24 15:00:00,158.94,158.97,158.49,158.51,412279.0,158.7507,158.7806,158.3012,158.3212,412279.0
2025-04-24 15:10:00,158.51,158.58,158.15,158.56,533355.0,158.3212,158.3911,157.9616,158.3711,533355.0
2025-04-24 15:20:00,158.57,158.76,158.2,158.38,595933.0,158.3811,158.5709,158.0116,158.1913,595933.0
2025-04-24 15:30:00,158.38,158.82,158.33,158.79,575372.0,158.1913,158.6308,158.1414,158.6009,575372.0
2025-04-24 15:40:00,158.79,159.27,158.68,159.25,762035.0,158.6009,159.0803,158.491,159.0603,762035.0
2025-04-24 15:50:00,159.26,159.59,158.97,159.03,2899369.0,159.0703,159.3999,158.7806,158.8406,2899369.0
2025-04-25 09:30:00,165.07,166.1,163.79,164.0,6080811.0,164.8734,165.9021,163.5949,163.8047,6080811.0
2025-04-25 09:40:00,164.03,164.69,163.0,163.1,2221933.0,163.8346,164.4938,162.8058,162.9057,2221933.0
2025-04-25 09:50:00,163.09,163.43,162.28,163.16,2166979.0,162.8957,163.2353,162.0867,162.9657,2166979.0
2025-04-25 10:00:00,163.16,164.54,162.91,164.48,1696057.0,162.9657,164.344,162.7159,164.2841,1696057.0
2025-04-25 10:10:00,164.47,164.91,164.21,164.59,1416216.0,164.2741,164.7136,164.0144,164.3939,1416216.0
2025-04-25 10:20:00,164.6,164.82,162.61,162.65,1319357.0,164.4039,164.6237,162.4163,162.4563,1319357.0
2025-04-25 10:30:00,162.65,163.5,162.15,163.31,1113653.0,162.4563,163.3052,161.9569,163.1155,1113653.0
2025-04-25 10:40:00,163.31,163.74,162.94,163.23,834012.0,163.1155,163.545,162.7459,163.0356,834012.0
2025-04-25 10:50:00,163.21,163.23,162.26,162.87,784977.0,163.0156,163.0356,162.0667,162.676,784977.0
2025-04-25 11:00:00,162.86,163.25,162.5,162.92,695519.0,162.666,163.0555,162.3064,162.7259,695519.0
2025-04-25 11:10:00,162.91,163.23,162.57,162.79,536082.0,162.7159,163.0356,162.3764,162.5961,536082.0
2025-04-25 11:20:00,162.78,163.23,162.72,162.77,538803.0,162.5861,163.0356,162.5262,162.5761,538803.0
2025-04-25 11:30:00,162.78,162.85,161.83,162.08,740782.0,162.5861,162.656,161.6372,161.8869,740782.0
2025-04-25 11:40:00,162.08,162.4,161.48,162.01,787557.0,161.8869,162.2066,161.2877,161.817,787557.0
2025-04-25 11:50:00,162.02,162.37,161.94,162.01,574892.0,161.827,162.1766,161.7471,161.817,574892.0
2025-04-25 12:00:00,162.02,162.24,161.68,162.04,596947.0,161.827,162.0467,161.4874,161.847,596947.0
2025-04-25 12:10:00,162.06,162.28,161.93,162.18,434178.0,161.867,162.0867,161.7371,161.9868,434178.0
2025-04-25 12:20:00,162.19,162.19,161.58,161.95,553793.0,161.9968,161.9968,161.3875,161.7571,553793.0
2025-04-25 12:30:00,161.93,162.12,161.5,161.63,504080.0,161.7371,161.9269,161.3076,161.4375,504080.0
2025-04-25 12:40:00,161.63,162.2,161.5,162.17,605869.0,161.4375,162.0068,161.3076,161.9768,605869.0
2025-04-25 12:50:00,162.16,162.77,161.94,162.55,771735.0,161.9668,162.5761,161.7471,162.3564,771735.0
2025-04-25 13:00:00,162.55,162.92,162.34,162.82,618867.0,162.3564,162.7259,162.1466,162.6261,618867.0
2025-04-25 13:10:00,162.82,162.94,162.37,162.75,450552.0,162.6261,162.7459,162.1766,162.5561,450552.0
2025-04-25 13:20:00,162.75,163.11,162.65,162.81,635354.0,162.5561,162.9157,162.4563,162.6161,635354.0
2025-04-25 13:30:00,162.81,162.84,161.77,161.83,710897.0,162.6161,162.646,161.5773,161.6372,710897.0
2025-04-25 13:40:00,161.87,162.19,161.26,161.49,644833.0,161.6772,161.9968,161.0679,161.2976,644833.0
2025-04-25 13:50:00,161.46,161.65,161.04,161.62,562010.0,161.2677,161.4575,160.8482,161.4275,562010.0
2025-04-25 14:00:00,161.61,161.88,161.47,161.74,348433.0,161.4175,161.6872,161.2777,161.5473,348433.0
2025-04-25 14:10:00,161.73,161.88,161.36,161.63,370824.0,161.5374,161.6872,161.1678,161.4375,370824.0
2025-04-25 14:20:00,161.6,161.96,161.5,161.56,459838.0,161.4075,161.7671,161.3076,161.3676,459838.0
2025-04-25 14:30:00,161.57,161.9,161.51,161.78,357876.0,161.3775,161.7072,161.3176,161.5873,357876.0
2025-04-25 14:40:00,161.79,162.33,161.79,162.14,468879.0,161.5973,162.1366,161.5973,161.9469,468879.0
2025-04-25 14:50:00,162.12,162.12,161.57,161.57,548178.0,161.9269,161.9269,161.3775,161.3775,548178.0
2025-04-25 15:00:00,161.57,162.28,161.47,162.15,577652.0,161.3775,162.0867,161.2777,161.9569,577652.0
2025-04-25 15:10:00,162.13,162.16,161.75,161.98,507184.0,161.9369,161.9668,161.5573,161.7871,507184.0
2025-04-25 15:20:00,161.99,162.25,161.86,161.89,493698.0,161.797,162.0567,161.6672,161.6972,493698.0
2025-04-25 15:30:00,161.89,161.93,161.6,161.64,501465.0,161.6972,161.7371,161.4075,161.4475,501465.0
2025-04-25 15:40:00,161.65,161.86,161.59,161.71,555690.0,161.4575,161.6672,161.3975,161.5174,555690.0
2025-04-25 15:50:00,161.74,162.14,161.74,161.86,1931708.0,161.5473,161.9469,161.5473,161.6672,1931708.0
2025-04-28 09:30:00,162.43,163.15,160.6,160.65,1693895.0,162.2365,162.9557,160.4087,160.4586,1693895.0
2025-04-28 09:40:00,160.64,162.28,160.46,161.83,1324957.0,160.4487,162.0867,160.2689,161.6372,1324957.0
2025-04-28 09:50:00,161.85,161.9,160.5,160.93,739838.0,161.6572,161.7072,160.3088,160.7383,739838.0
2025-04-28 10:00:00,160.96,161.42,160.57,161.02,512438.0,160.7683,161.2277,160.3787,160.8282,512438.0
2025-04-28 10:10:00,161.01,161.05,160.28,160.33,521300.0,160.8182,160.8582,160.0891,160.139,521300.0
2025-04-28 10:20:00,160.34,160.67,160.09,160.17,792844.0,160.149,160.4786,159.8993,159.9792,792844.0
2025-04-28 10:30:00,160.19,160.99,159.96,160.83,610107.0,159.9992,160.7982,159.7695,160.6384,610107.0
2025-04-28 10:40:00,160.84,161.05,160.44,161.05,369946.0,160.6484,160.8582,160.2489,160.8582,369946.0
2025-04-28 10:50:00,161.06,161.06,160.58,160.74,346585.0,160.8682,160.8682,160.3887,160.5485,346585.0
2025-04-28 11:00:00,160.76,160.96,160.31,160.39,268249.0,160.5685,160.7683,160.119,160.199,268249.0
2025-04-28 11:10:00,160.43,160.84,160.29,160.32,306730.0,160.2389,160.6484,160.0991,160.129,306730.0
2025-04-28 11:20:00,160.33,160.37,159.47,159.59,592487.0,160.139,160.179,159.28,159.3999,592487.0
2025-04-28 11:30:00,159.59,160.05,159.54,160.01,336296.0,159.3999,159.8594,159.35,159.8194,336296.0
2025-04-28 11:40:00,160.03,160.11,159.61,159.63,300250.0,159.8394,159.9193,159.4199,159.4399,300250.0
2025-04-28 11:50:00,159.64,159.87,159.36,159.53,350804.0,159.4498,159.6796,159.1702,159.34,350804.0
2025-04-28 12:00:00,159.52,159.55,159.12,159.18,336734.0,159.33,159.36,158.9305,158.9904,336734.0
2025-04-28 12:10:00,159.19,159.5,159.07,159.39,254666.0,159.0004,159.31,158.8805,159.2001,254666.0
2025-04-28 12:20:00,159.4,159.43,158.84,158.94,348025.0,159.2101,159.2401,158.6508,158.7507,348025.0
2025-04-28 12:30:00,158.98,159.31,158.95,159.11,263454.0,158.7906,159.1202,158.7607,158.9205,263454.0
2025-04-28 12:40:00,159.1,159.41,159.07,159.31,165685.0,158.9105,159.2201,158.8805,159.1202,165685.0
2025-04-28 12:50:00,159.33,159.33,158.94,159.02,229279.0,159.1402,159.1402,158.7507,158.8306,229279.0
2025-04-28 13:00:00,159.02,159.38,159.0,159.09,177207.0,158.8306,159.1902,158.8106,158.9005,177207.0
2025-04-28 13:10:00,159.07,159.17,158.73,159.12,275104.0,158.8805,158.9804,158.5409,158.9305,275104.0
2025-04-28 13:20:00,159.15,159.16,158.82,158.83,248975.0,158.9604,158.9704,158.6308,158.6408,248975.0
2025-04-28 13:30:00,158.84,158.93,158.6,158.9,280745.0,158.6508,158.7407,158.4111,158.7107,280745.0
2025-04-28 13:40:00,158.91,159.3,158.83,159.22,245535.0,158.7207,159.1102,158.6408,159.0303,245535.0
2025-04-28 13:50:00,159.22,159.49,159.13,159.38,232317.0,159.0303,159.3,158.9405,159.1902,232317.0
2025-04-28 14:00:00,159.38,159.66,159.29,159.55,324097.0,159.1902,159.4698,159.1003,159.36,324097.0
2025-04-28 14:10:00,159.54,159.59,159.01,159.08,344264.0,159.35,159.3999,158.8206,158.8905,344264.0
2025-04-28 14:20:00,159.08,159.47,159.01,159.36,250308.0,158.8905,159.28,158.8206,159.1702,250308.0
2025-04-28 14:30:00,159.38,159.41,158.92,159.13,279901.0,159.1902,159.2201,158.7307,158.9405,279901.0
2025-04-28 14:40:00,159.13,159.17,158.94,159.13,306745.0,158.9405,158.9804,158.7507,158.9405,306745.0
2025-04-28 14:50:00,159.14,159.38,159.14,159.27,209590.0,158.9504,159.1902,158.9504,159.0803,209590.0
2025-04-28 15:00:00,159.28,159.77,159.22,159.72,306297.0,159.0903,159.5797,159.0303,159.5297,306297.0
2025-04-28 15:10:00,159.72,159.79,159.35,159.77,328706.0,159.5297,159.5997,159.1602,159.5797,328706.0
2025-04-28 15:20:00,159.77,160.13,159.75,160.08,486257.0,159.5797,159.9393,159.5597,159.8893,486257.0
2025-04-28 15:30:00,160.07,160.2,159.8,160.06,664817.0,159.8793,160.0092,159.6097,159.8693,664817.0
2025-04-28 15:40:00,160.06,160.29,159.98,160.14,529771.0,159.8693,160.0991,159.7894,159.9492,529771.0
2025-04-28 15:50:00,160.16,161.0,160.16,160.61,2788772.0,159.9692,160.8082,159.9692,160.4187,2788772.0
2025-04-29 09:30:00,160.27,160.54,157.72,157.85,2092651.0,160.0791,160.3488,157.5321,157.662,2092651.0
2025-04-29 09:40:00,157.86,158.6,157.52,158.49,1349256.0,157.672,158.4111,157.3324,158.3012,1349256.0
2025-04-29 09:50:00,158.49,158.85,158.27,158.52,772370.0,158.3012,158.6608,158.0815,158.3312,772370.0
2025-04-29 10:00:00,158.49,160.18,158.08,160.1,1166874.0,158.3012,159.9892,157.8917,159.9093,1166874.0
2025-04-29 10:10:00,160.09,160.18,159.61,159.97,709734.0,159.8993,159.9892,159.4199,159.7795,709734.0
2025-04-29 10:20:00,159.96,160.1,159.45,159.67,423582.0,159.7695,159.9093,159.2601,159.4798,423582.0
2025-04-29 10:30:00,159.65,160.5,159.61,160.39,488783.0,159.4598,160.3088,159.4199,160.199,488783.0
2025-04-29 10:40:00,160.41,160.52,160.0,160.15,326524.0,160.2189,160.3288,159.8094,159.9592,326524.0
2025-04-29 10:50:00,160.15,160.42,159.86,160.25,464206.0,159.9592,160.2289,159.6696,160.0591,464206.0
2025-04-29 11:00:00,160.25,160.35,159.7,160.05,428590.0,160.0591,160.159,159.5098,159.8594,428590.0
2025-04-29 11:10:00,160.05,160.05,159.26,159.28,320154.0,159.8594,159.8594,159.0703,159.0903,320154.0
2025-04-29 11:20:00,159.28,159.57,159.17,159.36,399802.0,159.0903,159.3799,158.9804,159.1702,399802.0
2025-04-29 11:30:00,159.36,159.49,158.97,159.43,365814.0,159.1702,159.3,158.7806,159.2401,365814.0
2025-04-29 11:40:00,159.43,159.72,159.37,159.59,261052.0,159.2401,159.5297,159.1802,159.3999,261052.0
2025-04-29 11:50:00,159.59,159.82,159.44,159.48,259292.0,159.3999,159.6296,159.2501,159.29,259292.0
2025-04-29 12:00:00,159.49,160.07,159.44,160.05,229914.0,159.3,159.8793,159.2501,159.8594,229914.0
2025-04-29 12:10:00,160.05,160.09,159.78,159.84,222868.0,159.8594,159.8993,159.5897,159.6496,222868.0
2025-04-29 12:20:00,159.84,160.11,159.76,160.08,206925.0,159.6496,159.9193,159.5697,159.8893,206925.0
2025-04-29 12:30:00,160.08,160.13,159.76,159.81,246906.0,159.8893,159.9393,159.5697,159.6196,246906.0
2025-04-29 12:40:00,159.81,160.18,159.51,159.64,338243.0,159.6196,159.9892,159.32,159.4498,338243.0
2025-04-29 12:50:00,159.65,159.74,159.32,159.41,234268.0,159.4598,159.5497,159.1302,159.2201,234268.0
2025-04-29 13:00:00,159.43,159.53,159.26,159.26,316463.0,159.2401,159.34,159.0703,159.0703,316463.0
2025-04-29 13:10:00,159.27,159.68,159.12,159.67,358285.0,159.0803,159.4898,158.9305,159.4798,358285.0
2025-04-29 13:20:00,159.66,159.8,159.51,159.61,201630.0,159.4698,159.6097,159.32,159.4199,201630.0
2025-04-29 13:30:00,159.59,160.03,159.58,160.02,142610.0,159.3999,159.8394,159.3899,159.8294,142610.0
2025-04-29 13:40:00,160.01,160.74,160.0,160.68,285216.0,159.8194,160.5485,159.8094,160.4886,285216.0
2025-04-29 13:50:00,160.67,160.7,160.31,160.36,271117.0,160.4786,160.5086,160.119,160.169,271117.0
2025-04-29 14:00:00,160.38,160.51,159.98,160.01,297357.0,160.189,160.3188,159.7894,159.8194,297357.0
2025-04-29 14:10:00,160.02,160.44,159.95,160.34,308121.0,159.8294,160.2489,159.7595,160.149,308121.0
2025-04-29 14:20:00,160.34,160.46,160.11,160.41,257218.0,160.149,160.2689,159.9193,160.2189,257218.0
2025-04-29 14:30:00,160.42,160.53,160.18,160.53,206125.0,160.2289,160.3388,159.9892,160.3388,206125.0
2025-04-29 14:40:00,160.52,160.54,160.27,160.37,213249.0,160.3288,160.3488,160.0791,160.179,213249.0
2025-04-29 14:50:00,160.36,160.4,160.03,160.06,197546.0,160.169,160.2089,159.8394,159.8693,197546.0
2025-04-29 15:00:00,160.06,160.5,159.99,160.35,296187.0,159.8693,160.3088,159.7994,160.159,296187.0
2025-04-29 15:10:00,160.37,160.52,160.29,160.38,216496.0,160.179,160.3288,160.0991,160.189,216496.0
2025-04-29 15:20:00,160.37,160.47,160.17,160.19,261798.0,160.179,160.2789,159.9792,159.9992,261798.0
2025-04-29 15:30:00,160.18,160.32,159.99,160.14,276062.0,159.9892,160.129,159.7994,159.9492,276062.0
2025-04-29 15:40:00,160.15,160.32,159.85,160.27,332741.0,159.9592,160.129,159.6596,160.0791,332741.0
2025-04-29 15:50:00,160.29,160.45,159.93,160.16,956403.0,160.0991,160.2589,159.7395,159.9692,956403.0
2025-04-30 09:30:00,157.93,158.03,156.35,156.72,1496192.0,157.7419,157.8418,156.1638,156.5333,1496192.0
2025-04-30 09:40:00,156.7,156.81,155.61,156.32,887056.0,156.5133,156.6232,155.4246,156.1338,887056.0
2025-04-30 09:50:00,156.33,156.38,155.4,155.75,611043.0,156.1438,156.1937,155.2149,155.5645,611043.0
2025-04-30 10:00:00,155.76,156.9,155.62,156.87,500085.0,155.5745,156.7131,155.4346,156.6831,500085.0
2025-04-30 10:10:00,156.87,157.22,156.81,157.09,452263.0,156.6831,157.0327,156.6232,156.9029,452263.0
2025-04-30 10:20:00,157.1,157.16,156.68,157.09,412871.0,156.9129,156.9728,156.4934,156.9029,412871.0
2025-04-30 10:30:00,157.06,157.25,156.56,156.76,362748.0,156.8729,157.0627,156.3735,156.5733,362748.0
2025-04-30 10:40:00,156.77,156.99,156.42,156.75,345200.0,156.5833,156.803,156.2337,156.5633,345200.0
2025-04-30 10:50:00,156.74,157.28,156.53,157.08,308169.0,156.5533,157.0927,156.3435,156.8929,308169.0
2025-04-30 11:00:00,157.1,157.59,157.06,157.5,350238.0,156.9129,157.4023,156.8729,157.3124,350238.0
2025-04-30 11:10:00,157.5,157.56,157.21,157.42,455498.0,157.3124,157.3723,157.0227,157.2325,455498.0
2025-04-30 11:20:00,157.41,157.59,156.96,157.26,390156.0,157.2225,157.4023,156.773,157.0727,390156.0
2025-04-30 11:30:00,157.27,157.37,156.98,157.03,314218.0,157.0827,157.1825,156.793,156.843,314218.0
2025-04-30 11:40:00,157.03,157.33,156.95,157.21,429678.0,156.843,157.1426,156.763,157.0227,429678.0
2025-04-30 11:50:00,157.22,157.39,156.88,157.24,297129.0,157.0327,157.2025,156.6931,157.0527,297129.0
2025-04-30 12:00:00,157.23,157.35,156.99,157.03,333876.0,157.0427,157.1626,156.803,156.843,333876.0
2025-04-30 12:10:00,157.03,157.31,156.92,157.14,303118.0,156.843,157.1226,156.7331,156.9528,303118.0
2025-04-30 12:20:00,157.14,157.16,156.76,156.9,237961.0,156.9528,156.9728,156.5733,156.7131,237961.0
2025-04-30 12:30:00,156.88,157.11,156.64,157.06,349908.0,156.6931,156.9229,156.4534,156.8729,349908.0
2025-04-30 12:40:00,157.05,157.16,156.75,156.84,198015.0,156.8629,156.9728,156.5633,156.6532,198015.0
2025-04-30 12:50:00,156.85,157.07,156.81,157.04,154358.0,156.6632,156.8829,156.6232,156.8529,154358.0
2025-04-30 13:00:00,157.06,157.17,156.5,156.58,257796.0,156.8729,156.9828,156.3136,156.3935,257796.0
2025-04-30 13:10:00,156.58,156.86,156.19,156.78,357088.0,156.3935,156.6732,156.004,156.5933,357088.0
2025-04-30 13:20:00,156.78,157.28,156.76,157.25,213341.0,156.5933,157.0927,156.5733,157.0627,213341.0
2025-04-30 13:30:00,157.25,157.26,156.93,157.02,525212.0,157.0627,157.0727,156.7431,156.833,525212.0
2025-04-30 13:40:00,157.01,157.1,156.83,156.92,219963.0,156.823,156.9129,156.6432,156.7331,219963.0
2025-04-30 13:50:00,156.94,157.15,156.88,156.95,188962.0,156.7531,156.9628,156.6931,156.763,188962.0
2025-04-30 14:00:00,156.96,158.02,156.79,157.48,382722.0,156.773,157.8318,156.6032,157.2924,382722.0
2025-04-30 14:10:00,157.49,157.95,157.39,157.52,270414.0,157.3024,157.7619,157.2025,157.3324,270414.0
2025-04-30 14:20:00,157.53,157.62,156.97,157.22,252174.0,157.3424,157.4323,156.783,157.0327,252174.0
2025-04-30 14:30:00,157.2,157.39,156.95,156.96,283242.0,157.0128,157.2025,156.763,156.773,283242.0
2025-04-30 14:40:00,156.95,157.44,156.94,157.38,285789.0,156.763,157.2525,156.7531,157.1925,285789.0
2025-04-30 14:50:00,157.38,157.49,157.1,157.15,195308.0,157.1925,157.3024,156.9129,156.9628,195308.0
2025-04-30 15:00:00,157.15,157.55,157.15,157.4,179796.0,156.9628,157.3623,156.9628,157.2125,179796.0
2025-04-30 15:10:00,157.4,157.55,157.29,157.3,330533.0,157.2125,157.3623,157.1026,157.1126,330533.0
2025-04-30 15:20:00,157.29,157.49,157.09,157.25,279144.0,157.1026,157.3024,156.9029,157.0627,279144.0
2025-04-30 15:30:00,157.25,157.82,157.21,157.67,298798.0,157.0627,157.632,157.0227,157.4822,298798.0
2025-04-30 15:40:00,157.67,158.31,157.6,158.21,495744.0,157.4822,158.1214,157.4123,158.0215,495744.0
2025-04-30 15:50:00,158.23,159.27,158.19,158.76,2090851.0,158.0415,159.0803,158.0016,158.5709,2090851.0
2025-05-01 09:30:00,160.52,161.15,159.64,160.39,1413603.0,160.3288,160.958,159.4498,160.199,1413603.0
2025-05-01 09:40:00,160.39,160.5,159.3,160.43,1024544.0,160.199,160.3088,159.1102,160.2389,1024544.0
2025-05-01 09:50:00,160.43,160.51,159.4,159.51,645000.0,160.2389,160.3188,159.2101,159.32,645000.0
2025-05-01 10:00:00,159.68,160.25,159.09,159.26,624486.0,159.4898,160.0591,158.9005,159.0703,624486.0
2025-05-01 10:10:00,159.25,160.26,158.91,160.0,801565.0,159.0603,160.0691,158.7207,159.8094,801565.0
2025-05-01 10:20:00,159.98,160.48,159.97,160.45,495445.0,159.7894,160.2888,159.7795,160.2589,495445.0
2025-05-01 10:30:00,160.47,160.88,160.24,160.84,425254.0,160.2789,160.6884,160.0491,160.6484,425254.0
2025-05-01 10:40:00,160.85,161.15,160.81,161.08,432471.0,160.6584,160.958,160.6185,160.8881,432471.0
2025-05-01 10:50:00,161.08,161.4,160.84,161.39,335679.0,160.8881,161.2077,160.6484,161.1978,335679.0
2025-05-01 11:00:00,161.38,161.72,161.22,161.69,417604.0,161.1878,161.5274,161.028,161.4974,417604.0
2025-05-01 11:10:00,161.69,161.92,161.43,161.56,422353.0,161.4974,161.7271,161.2377,161.3676,422353.0
2025-05-01 11:20:00,161.56,161.57,161.38,161.44,272859.0,161.3676,161.3775,161.1878,161.2477,272859.0
2025-05-01 11:30:00,161.45,161.47,161.05,161.26,320324.0,161.2577,161.2777,160.8582,161.0679,320324.0
2025-05-01 11:40:00,161.26,161.47,161.1,161.26,265043.0,161.0679,161.2777,160.9081,161.0679,265043.0
2025-05-01 11:50:00,161.26,161.28,160.5,160.65,282421.0,161.0679,161.0879,160.3088,160.4586,282421.0
2025-05-01 12:00:00,160.66,161.12,160.58,161.09,237084.0,160.4686,160.9281,160.3887,160.8981,237084.0
2025-05-01 12:10:00,161.09,161.13,160.35,160.64,285621.0,160.8981,160.9381,160.159,160.4487,285621.0
2025-05-01 12:20:00,160.65,160.9,160.5,160.64,207030.0,160.4586,160.7083,160.3088,160.4487,207030.0
2025-05-01 12:30:00,160.65,160.93,160.49,160.81,154167.0,160.4586,160.7383,160.2988,160.6185,154167.0
2025-05-01 12:40:00,160.8,160.8,160.3,160.38,183718.0,160.6085,160.6085,160.1091,160.189,183718.0
2025-05-01 12:50:00,160.37,160.55,160.23,160.39,210059.0,160.179,160.3588,160.0391,160.199,210059.0
2025-05-01 13:00:00,160.4,161.18,160.34,161.11,229028.0,160.2089,160.988,160.149,160.9181,229028.0
2025-05-01 13:10:00,161.11,161.48,161.08,161.41,326536.0,160.9181,161.2877,160.8881,161.2177,326536.0
2025-05-01 13:20:00,161.4,161.44,160.97,161.16,255305.0,161.2077,161.2477,160.7783,160.968,255305.0
2025-05-01 13:30:00,161.16,161.34,161.06,161.34,190300.0,160.968,161.1478,160.8682,161.1478,190300.0
2025-05-01 13:40:00,161.34,161.34,160.96,161.33,269917.0,161.1478,161.1478,160.7683,161.1378,269917.0
2025-05-01 13:50:00,161.33,161.58,161.21,161.47,224129.0,161.1378,161.3875,161.018,161.2777,224129.0
2025-05-01 14:00:00,161.49,161.91,161.46,161.88,285499.0,161.2976,161.7171,161.2677,161.6872,285499.0
2025-05-01 14:10:00,161.87,161.95,161.66,161.81,281093.0,161.6772,161.7571,161.4674,161.6173,281093.0
2025-05-01 14:20:00,161.82,161.83,161.37,161.64,254066.0,161.6272,161.6372,161.1778,161.4475,254066.0
2025-05-01 14:30:00,161.65,161.75,161.55,161.72,213585.0,161.4575,161.5573,161.3576,161.5274,213585.0
2025-05-01 14:40:00,161.72,161.95,161.63,161.88,209826.0,161.5274,161.7571,161.4375,161.6872,209826.0
2025-05-01 14:50:00,161.88,161.93,161.59,161.6,218395.0,161.6872,161.7371,161.3975,161.4075,218395.0
2025-05-01 15:00:00,161.61,161.64,161.35,161.41,170647.0,161.4175,161.4475,161.1578,161.2177,170647.0
2025-05-01 15:10:00,161.41,161.55,161.22,161.44,295957.0,161.2177,161.3576,161.028,161.2477,295957.0
2025-05-01 15:20:00,161.44,161.56,161.36,161.52,196007.0,161.2477,161.3676,161.1678,161.3276,196007.0
2025-05-01 15:30:00,161.51,161.62,161.22,161.34,344961.0,161.3176,161.4275,161.028,161.1478,344961.0
2025-05-01 15:40:00,161.34,161.54,161.19,161.4,385323.0,161.1478,161.3476,160.998,161.2077,385323.0
2025-05-01 15:50:00,161.41,161.57,160.96,161.25,2623138.0,161.2177,161.3775,160.7683,161.0579,2623138.0
2025-05-02 09:30:00,163.36,163.62,162.3,163.07,1509309.0,163.1654,163.4251,162.1067,162.8758,1509309.0
2025-05-02 09:40:00,163.08,163.23,162.28,162.38,636198.0,162.8857,163.0356,162.0867,162.1866,636198.0
2025-05-02 09:50:00,162.37,162.8,161.87,162.63,560157.0,162.1766,162.6061,161.6772,162.4363,560157.0
2025-05-02 10:00:00,162.64,163.28,162.44,163.18,567100.0,162.4463,163.0855,162.2465,162.9856,567100.0
2025-05-02 10:10:00,163.17,163.89,163.12,163.63,608566.0,162.9756,163.6948,162.9257,163.4351,608566.0
2025-05-02 10:20:00,163.63,164.19,163.36,164.17,507261.0,163.4351,163.9944,163.1654,163.9744,507261.0
2025-05-02 10:30:00,164.17,164.21,163.79,164.01,390330.0,163.9744,164.0144,163.5949,163.8146,390330.0
2025-05-02 10:40:00,164.01,164.03,163.56,163.96,294867.0,163.8146,163.8346,163.3652,163.7647,294867.0
2025-05-02 10:50:00,163.95,164.32,163.85,164.3,370776.0,163.7547,164.1243,163.6548,164.1043,370776.0
2025-05-02 11:00:00,164.26,164.54,164.18,164.41,408313.0,164.0643,164.344,163.9844,164.2142,408313.0
2025-05-02 11:10:00,164.42,164.68,164.38,164.48,448946.0,164.2242,164.4838,164.1842,164.2841,448946.0
2025-05-02 11:20:00,164.47,164.5,163.78,163.79,473715.0,164.2741,164.3041,163.5849,163.5949,473715.0
2025-05-02 11:30:00,163.8,164.04,163.63,164.04,305079.0,163.6049,163.8446,163.4351,163.8446,305079.0
2025-05-02 11:40:00,164.04,164.08,163.91,163.95,242916.0,163.8446,163.8846,163.7148,163.7547,242916.0
2025-05-02 11:50:00,163.95,163.99,163.63,163.77,207521.0,163.7547,163.7947,163.4351,163.5749,207521.0
2025-05-02 12:00:00,163.78,164.35,163.57,164.11,469321.0,163.5849,164.1542,163.3752,163.9145,469321.0
2025-05-02 12:10:00,164.11,164.45,164.09,164.31,210289.0,163.9145,164.2541,163.8945,164.1143,210289.0
2025-05-02 12:20:00,164.31,164.43,164.12,164.15,170908.0,164.1143,164.2341,163.9245,163.9545,170908.0
2025-05-02 12:30:00,164.15,164.81,164.14,164.77,326599.0,163.9545,164.6137,163.9445,164.5737,326599.0
2025-05-02 12:40:00,164.77,164.97,164.49,164.5,282701.0,164.5737,164.7735,164.2941,164.3041,282701.0
2025-05-02 12:50:00,164.51,164.57,164.32,164.37,138640.0,164.314,164.374,164.1243,164.1742,138640.0
2025-05-02 13:00:00,164.38,164.44,163.97,164.06,220977.0,164.1842,164.2441,163.7747,163.8646,220977.0
2025-05-02 13:10:00,164.06,164.12,163.93,163.98,177223.0,163.8646,163.9245,163.7347,163.7847,177223.0
2025-05-02 13:20:00,164.0,164.15,163.94,163.96,177890.0,163.8047,163.9545,163.7447,163.7647,177890.0
2025-05-02 13:30:00,163.95,164.05,163.87,164.01,179403.0,163.7547,163.8546,163.6748,163.8146,179403.0
2025-05-02 13:40:00,164.0,164.23,163.83,163.96,274073.0,163.8047,164.0344,163.6349,163.7647,274073.0
2025-05-02 13:50:00,163.97,164.23,163.88,164.2,104053.0,163.7747,164.0344,163.6848,164.0044,104053.0
2025-05-02 14:00:00,164.2,164.41,164.19,164.33,105082.0,164.0044,164.2142,163.9944,164.1343,105082.0
2025-05-02 14:10:00,164.33,164.4,164.2,164.27,124070.0,164.1343,164.2042,164.0044,164.0743,124070.0
2025-05-02 14:20:00,164.27,164.38,164.17,164.28,146745.0,164.0743,164.1842,163.9744,164.0843,146745.0
2025-05-02 14:30:00,164.29,164.53,164.25,164.46,157087.0,164.0943,164.334,164.0544,164.2641,157087.0
2025-05-02 14:40:00,164.46,164.48,163.96,164.0,149238.0,164.2641,164.2841,163.7647,163.8047,149238.0
2025-05-02 14:50:00,163.99,164.2,163.85,164.02,297457.0,163.7947,164.0044,163.6548,163.8246,297457.0
2025-05-02 15:00:00,164.0,164.09,163.64,164.07,272327.0,163.8047,163.8945,163.4451,163.8746,272327.0
2025-05-02 15:10:00,164.04,164.21,163.86,164.16,277114.0,163.8446,164.0144,163.6648,163.9645,277114.0
2025-05-02 15:20:00,164.18,164.3,164.08,164.08,200762.0,163.9844,164.1043,163.8846,163.8846,200762.0
2025-05-02 15:30:00,164.07,164.13,163.91,164.08,330879.0,163.8746,163.9345,163.7148,163.8846,330879.0
2025-05-02 15:40:00,164.08,164.15,163.57,163.66,409792.0,163.8846,163.9545,163.3752,163.4651,409792.0
2025-05-02 15:50:00,163.64,164.28,163.62,163.99,1348443.0,163.4451,164.0843,163.4251,163.7947,1348443.0
2025-05-05 09:30:00,163.0,164.73,162.71,164.17,1019772.0,162.8058,164.5338,162.5162,163.9744,1019772.0
2025-05-05 09:40:00,164.17,165.28,163.64,165.23,921313.0,163.9744,165.0831,163.4451,165.0332,921313.0
2025-05-05 09:50:00,165.24,165.27,164.47,164.62,441168.0,165.0432,165.0731,164.2741,164.4239,441168.0
2025-05-05 10:00:00,164.65,165.25,164.51,164.98,408483.0,164.4539,165.0532,164.314,164.7835,408483.0
2025-05-05 10:10:00,164.96,165.12,164.69,164.9,259939.0,164.7635,164.9233,164.4938,164.7036,259939.0
2025-05-05 10:20:00,164.91,165.15,164.74,164.91,312412.0,164.7136,164.9533,164.5438,164.7136,312412.0
2025-05-05 10:30:00,164.92,164.95,164.42,164.74,266236.0,164.7236,164.7535,164.2242,164.5438,266236.0
2025-05-05 10:40:00,164.73,164.95,164.57,164.89,252040.0,164.5338,164.7535,164.374,164.6936,252040.0
2025-05-05 10:50:00,164.89,165.15,164.82,165.06,245541.0,164.6936,164.9533,164.6237,164.8634,245541.0
2025-05-05 11:00:00,165.05,165.13,164.68,164.74,295100.0,164.8534,164.9333,164.4838,164.5438,295100.0
2025-05-05 11:10:00,164.74,164.87,164.5,164.64,243050.0,164.5438,164.6736,164.3041,164.4439,243050.0
2025-05-05 11:20:00,164.65,164.78,164.3,164.41,191096.0,164.4539,164.5837,164.1043,164.2142,191096.0
2025-05-05 11:30:00,164.42,164.47,164.05,164.11,221931.0,164.2242,164.2741,163.8546,163.9145,221931.0
2025-05-05 11:40:00,164.13,164.38,164.1,164.21,169046.0,163.9345,164.1842,163.9045,164.0144,169046.0
2025-05-05 11:50:00,164.21,164.61,164.2,164.61,139287.0,164.0144,164.4139,164.0044,164.4139,139287.0
2025-05-05 12:00:00,164.61,164.84,164.51,164.66,222565.0,164.4139,164.6437,164.314,164.4639,222565.0
2025-05-05 12:10:00,164.66,164.75,164.49,164.74,110283.0,164.4639,164.5538,164.2941,164.5438,110283.0
2025-05-05 12:20:00,164.73,164.86,164.6,164.82,107648.0,164.5338,164.6636,164.4039,164.6237,107648.0
2025-05-05 12:30:00,164.81,164.88,164.71,164.88,92352.0,164.6137,164.6836,164.5138,164.6836,92352.0
2025-05-05 12:40:00,164.87,165.19,164.86,165.05,169241.0,164.6736,164.9932,164.6636,164.8534,169241.0
2025-05-05 12:50:00,165.05,165.11,164.91,164.99,111780.0,164.8534,164.9133,164.7136,164.7935,111780.0
2025-05-05 13:00:00,164.97,164.99,164.81,164.85,134320.0,164.7735,164.7935,164.6137,164.6536,134320.0
2025-05-05 13:10:00,164.85,164.94,164.61,164.72,215803.0,164.6536,164.7435,164.4139,164.5238,215803.0
2025-05-05 13:20:00,164.72,164.92,164.71,164.91,113570.0,164.5238,164.7236,164.5138,164.7136,113570.0
2025-05-05 13:30:00,164.9,165.06,164.85,164.92,160950.0,164.7036,164.8634,164.6536,164.7236,160950.0
2025-05-05 13:40:00,164.91,165.05,164.84,165.01,108346.0,164.7136,164.8534,164.6437,164.8134,108346.0
2025-05-05 13:50:00,165.0,165.15,164.97,165.09,130947.0,164.8035,164.9533,164.7735,164.8934,130947.0
2025-05-05 14:00:00,165.09,165.37,165.09,165.28,188306.0,164.8934,165.173,164.8934,165.0831,188306.0
2025-05-05 14:10:00,165.28,165.28,165.12,165.13,113662.0,165.0831,165.0831,164.9233,164.9333,113662.0
2025-05-05 14:20:00,165.13,165.33,165.12,165.15,142627.0,164.9333,165.1331,164.9233,164.9533,142627.0
2025-05-05 14:30:00,165.15,165.27,165.1,165.25,140640.0,164.9533,165.0731,164.9033,165.0532,140640.0
2025-05-05 14:40:00,165.27,165.37,165.16,165.36,245207.0,165.0731,165.173,164.9633,165.163,245207.0
2025-05-05 14:50:00,165.35,165.39,165.09,165.12,121802.0,165.153,165.193,164.8934,164.9233,121802.0
2025-05-05 15:00:00,165.12,165.15,164.87,164.97,148833.0,164.9233,164.9533,164.6736,164.7735,148833.0
2025-05-05 15:10:00,164.97,165.09,164.88,164.99,140326.0,164.7735,164.8934,164.6836,164.7935,140326.0
2025-05-05 15:20:00,164.98,165.04,164.8,164.91,153577.0,164.7835,164.8434,164.6037,164.7136,153577.0
2025-05-05 15:30:00,164.9,165.15,164.88,165.06,199522.0,164.7036,164.9533,164.6836,164.8634,199522.0
2025-05-05 15:40:00,165.06,165.11,164.62,164.74,307703.0,164.8634,164.9133,164.4239,164.5438,307703.0
2025-05-05 15:50:00,164.73,164.88,164.08,164.31,1209708.0,164.5338,164.6836,163.8846,164.1143,1209708.0
2025-05-06 09:30:00,162.17,162.56,161.19,162.51,1412244.0,161.9768,162.3664,160.998,162.3164,1412244.0
2025-05-06 09:40:00,162.5,163.09,162.4,162.89,494661.0,162.3064,162.8957,162.2066,162.696,494661.0
2025-05-06 09:50:00,162.88,162.96,162.61,162.66,262928.0,162.686,162.7659,162.4163,162.4662,262928.0
2025-05-06 10:00:00,162.69,163.54,162.55,163.46,349072.0,162.4962,163.3452,162.3564,163.2653,349072.0
2025-05-06 10:10:00,163.46,163.59,163.14,163.43,246264.0,163.2653,163.3951,162.9457,163.2353,246264.0
2025-05-06 10:20:00,163.43,163.75,163.38,163.72,161761.0,163.2353,163.5549,163.1854,163.525,161761.0
2025-05-06 10:30:00,163.73,163.92,163.45,163.69,213994.0,163.535,163.7247,163.2553,163.495,213994.0
2025-05-06 10:40:00,163.69,163.85,163.51,163.66,154957.0,163.495,163.6548,163.3152,163.4651,154957.0
2025-05-06 10:50:00,163.65,163.65,163.39,163.46,175313.0,163.4551,163.4551,163.1954,163.2653,175313.0
2025-05-06 11:00:00,163.45,163.89,163.44,163.52,255309.0,163.2553,163.6948,163.2453,163.3252,255309.0
2025-05-06 11:10:00,163.53,164.05,163.49,163.99,203574.0,163.3352,163.8546,163.2953,163.7947,203574.0
2025-05-06 11:20:00,164.01,164.08,163.83,164.03,105819.0,163.8146,163.8846,163.6349,163.8346,105819.0
2025-05-06 11:30:00,164.01,164.13,163.84,164.06,144195.0,163.8146,163.9345,163.6448,163.8646,144195.0
2025-05-06 11:40:00,164.06,164.08,163.73,163.98,133812.0,163.8646,163.8846,163.535,163.7847,133812.0
2025-05-06 11:50:00,163.99,164.03,163.73,163.88,97294.0,163.7947,163.8346,163.535,163.6848,97294.0
2025-05-06 12:00:00,163.88,163.99,163.7,163.72,108408.0,163.6848,163.7947,163.505,163.525,108408.0
2025-05-06 12:10:00,163.72,164.8,163.71,164.34,268274.0,163.525,164.6037,163.515,164.1442,268274.0
2025-05-06 12:20:00,164.32,164.37,163.71,163.91,131645.0,164.1243,164.1742,163.515,163.7148,131645.0
2025-05-06 12:30:00,163.9,164.28,163.84,164.08,118842.0,163.7048,164.0843,163.6448,163.8846,118842.0
2025-05-06 12:40:00,164.08,164.16,163.77,163.88,116369.0,163.8846,163.9645,163.5749,163.6848,116369.0
2025-05-06 12:50:00,163.88,163.96,163.7,163.78,90499.0,163.6848,163.7647,163.505,163.5849,90499.0
2025-05-06 13:00:00,163.8,164.09,163.75,163.96,170971.0,163.6049,163.8945,163.5549,163.7647,170971.0
2025-05-06 13:10:00,163.97,163.99,163.78,163.99,83879.0,163.7747,163.7947,163.5849,163.7947,83879.0
2025-05-06 13:20:00,163.98,163.98,163.61,163.67,113611.0,163.7847,163.7847,163.4151,163.475,113611.0
2025-05-06 13:30:00,163.69,163.85,163.54,163.55,98460.0,163.495,163.6548,163.3452,163.3552,98460.0
2025-05-06 13:40:00,163.54,163.57,163.34,163.45,101215.0,163.3452,163.3752,163.1454,163.2553,101215.0
2025-05-06 13:50:00,163.44,163.56,163.34,163.35,121624.0,163.2453,163.3652,163.1454,163.1554,121624.0
2025-05-06 14:00:00,163.34,163.71,163.34,163.43,169516.0,163.1454,163.515,163.1454,163.2353,169516.0
2025-05-06 14:10:00,163.43,163.59,163.21,163.59,135472.0,163.2353,163.3951,163.0156,163.3951,135472.0
2025-05-06 14:20:00,163.59,163.81,163.52,163.75,114702.0,163.3951,163.6149,163.3252,163.5549,114702.0
2025-05-06 14:30:00,163.75,163.95,163.62,163.81,146925.0,163.5549,163.7547,163.4251,163.6149,146925.0
2025-05-06 14:40:00,163.83,164.01,163.74,163.9,161712.0,163.6349,163.8146,163.545,163.7048,161712.0
2025-05-06 14:50:00,163.88,163.99,163.74,163.97,94960.0,163.6848,163.7947,163.545,163.7747,94960.0
2025-05-06 15:00:00,163.97,163.98,163.69,163.75,134134.0,163.7747,163.7847,163.495,163.5549,134134.0
2025-05-06 15:10:00,163.75,164.0,163.65,163.78,108206.0,163.5549,163.8047,163.4551,163.5849,108206.0
2025-05-06 15:20:00,163.78,163.96,163.73,163.92,93287.0,163.5849,163.7647,163.535,163.7247,93287.0
2025-05-06 15:30:00,163.92,164.03,163.67,163.67,179274.0,163.7247,163.8346,163.475,163.475,179274.0
2025-05-06 15:40:00,163.69,163.94,163.68,163.82,138517.0,163.495,163.7447,163.485,163.6249,138517.0
2025-05-06 15:50:00,163.82,163.92,163.16,163.25,1109098.0,163.6249,163.7247,162.9657,163.0555,1109098.0
2025-05-07 09:30:00,164.08,165.0,163.61,163.82,994928.0,163.8846,164.8035,163.4151,163.6249,994928.0
2025-05-07 09:40:00,163.83,164.26,163.5,163.71,367915.0,163.6349,164.0643,163.3052,163.515,367915.0
2025-05-07 09:50:00,163.71,164.06,163.36,163.76,337170.0,163.515,163.8646,163.1654,163.5649,337170.0
2025-05-07 10:00:00,163.77,163.77,163.07,163.25,389800.0,163.5749,163.5749,162.8758,163.0555,389800.0
2025-05-07 10:10:00,163.24,163.37,163.09,163.25,269965.0,163.0456,163.1754,162.8957,163.0555,269965.0
2025-05-07 10:20:00,163.27,163.62,163.2,163.53,331328.0,163.0755,163.4251,163.0056,163.3352,331328.0
2025-05-07 10:30:00,163.5,163.7,163.43,163.59,180872.0,163.3052,163.505,163.2353,163.3951,180872.0
2025-05-07 10:40:00,163.6,163.76,161.53,161.66,1115196.0,163.4051,163.5649,161.3376,161.4674,1115196.0
2025-05-07 10:50:00,161.62,161.73,156.32,156.42,7463303.0,161.4275,161.5374,156.1338,156.2337,7463303.0
2025-05-07 11:00:00,156.4,156.94,154.6,155.71,6493561.0,156.2137,156.7531,154.4158,155.5245,6493561.0
2025-05-07 11:10:00,155.69,155.9,154.24,154.91,4518213.0,155.5045,155.7143,154.0563,154.7255,4518213.0
2025-05-07 11:20:00,154.95,155.33,153.53,153.74,3310504.0,154.7654,155.145,153.3471,153.5569,3310504.0
2025-05-07 11:30:00,153.72,153.74,151.85,152.23,4478429.0,153.5369,153.5569,151.6691,152.0487,4478429.0
2025-05-07 11:40:00,152.22,153.21,151.41,151.5,3828477.0,152.0387,153.0275,151.2296,151.3195,3828477.0
2025-05-07 11:50:00,151.47,152.41,150.88,150.96,3530477.0,151.2896,152.2285,150.7003,150.7802,3530477.0
2025-05-07 12:00:00,150.96,151.69,150.35,150.49,4043670.0,150.7802,151.5093,150.1709,150.3107,4043670.0
2025-05-07 12:10:00,150.52,150.86,149.24,149.87,4127832.0,150.3407,150.6803,149.0622,149.6915,4127832.0
2025-05-07 12:20:00,149.87,149.97,148.5,148.56,4194279.0,149.6915,149.7914,148.3231,148.383,4194279.0
2025-05-07 12:30:00,148.58,148.99,147.84,148.55,3265252.0,148.403,148.8125,147.6639,148.3731,3265252.0
2025-05-07 12:40:00,148.55,149.78,148.47,149.59,4362831.0,148.3731,149.6016,148.2931,149.4118,4362831.0
2025-05-07 12:50:00,149.62,150.12,149.06,150.1,2685437.0,149.4418,149.9412,148.8824,149.9212,2685437.0
2025-05-07 13:00:00,150.09,150.3,149.85,150.02,2187839.0,149.9112,150.121,149.6715,149.8413,2187839.0
2025-05-07 13:10:00,150.03,150.88,150.02,150.66,2087967.0,149.8513,150.7003,149.8413,150.4805,2087967.0
2025-05-07 13:20:00,150.65,151.18,150.31,151.17,2124705.0,150.4706,150.9999,150.131,150.9899,2124705.0
2025-05-07 13:30:00,151.17,151.42,150.38,150.59,1730280.0,150.9899,151.2396,150.2009,150.4106,1730280.0
2025-05-07 13:40:00,150.58,151.08,150.22,150.98,1283832.0,150.4006,150.9,150.0411,150.8002,1283832.0
2025-05-07 13:50:00,150.98,151.09,150.28,150.73,1397420.0,150.8002,150.91,150.101,150.5505,1397420.0
2025-05-07 14:00:00,150.72,151.0,149.13,149.36,2014936.0,150.5405,150.8201,148.9524,149.1821,2014936.0
2025-05-07 14:10:00,149.35,149.6,149.04,149.32,1265070.0,149.1721,149.4218,148.8625,149.1421,1265070.0
2025-05-07 14:20:00,149.32,149.97,149.3,149.72,1313844.0,149.1421,149.7914,149.1222,149.5417,1313844.0
2025-05-07 14:30:00,149.74,149.96,149.32,149.51,1224279.0,149.5616,149.7814,149.1421,149.3319,1224279.0
2025-05-07 14:40:00,149.5,149.88,148.89,149.15,1497513.0,149.3219,149.7015,148.7126,148.9723,1497513.0
2025-05-07 14:50:00,149.15,150.17,148.85,150.1,1448079.0,148.9723,149.9911,148.6727,149.9212,1448079.0
2025-05-07 15:00:00,150.11,150.61,149.88,150.57,1014717.0,149.9312,150.4306,149.7015,150.3906,1014717.0
2025-05-07 15:10:00,150.57,150.7,150.11,150.59,1014523.0,150.3906,150.5205,149.9312,150.4106,1014523.0
2025-05-07 15:20:00,150.59,150.59,149.84,149.84,1138900.0,150.4106,150.4106,149.6615,149.6615,1138900.0
2025-05-07 15:30:00,149.85,150.45,149.73,150.43,1162232.0,149.6715,150.2708,149.5516,150.2508,1162232.0
2025-05-07 15:40:00,150.43,151.43,150.22,150.55,2000639.0,150.2508,151.2496,150.0411,150.3707,2000639.0
2025-05-07 15:50:00,150.51,151.43,150.18,151.33,3965862.0,150.3307,151.2496,150.0011,151.1497,3965862.0
2025-05-08 09:30:00,154.73,155.0,152.9,153.15,5110058.0,154.5457,154.8154,152.7179,152.9676,5110058.0
2025-05-08 09:40:00,153.14,154.33,153.06,153.79,2160528.0,152.9576,154.1462,152.8777,153.6068,2160528.0
2025-05-08 09:50:00,153.81,153.83,153.21,153.45,1414995.0,153.6268,153.6468,153.0275,153.2672,1414995.0
2025-05-08 10:00:00,153.47,154.03,153.41,153.82,1093160.0,153.2872,153.8465,153.2273,153.6368,1093160.0
2025-05-08 10:10:00,153.83,154.43,153.69,154.31,1027155.0,153.6468,154.2461,153.5069,154.1262,1027155.0
2025-05-08 10:20:00,154.3,154.49,153.6,153.88,1041554.0,154.1162,154.306,153.417,153.6967,1041554.0
2025-05-08 10:30:00,153.89,153.99,153.5,153.73,891388.0,153.7067,153.8066,153.3172,153.5469,891388.0
2025-05-08 10:40:00,153.73,153.95,153.57,153.82,806992.0,153.5469,153.7666,153.3871,153.6368,806992.0
2025-05-08 10:50:00,153.83,154.11,153.22,153.48,1059245.0,153.6468,153.9264,153.0375,153.2972,1059245.0
2025-05-08 11:00:00,153.47,154.12,153.24,154.07,744010.0,153.2872,153.9364,153.0575,153.8865,744010.0
2025-05-08 11:10:00,154.07,154.2,153.94,153.98,891346.0,153.8865,154.0163,153.7566,153.7966,891346.0
2025-05-08 11:20:00,153.98,154.29,153.86,154.02,1104080.0,153.7966,154.1062,153.6767,153.8365,1104080.0
2025-05-08 11:30:00,154.05,154.53,153.85,154.5,847391.0,153.8665,154.3459,153.6667,154.316,847391.0
2025-05-08 11:40:00,154.5,155.21,154.43,154.95,1283037.0,154.316,155.0251,154.2461,154.7654,1283037.0
2025-05-08 11:50:00,154.93,155.02,154.4,154.59,516039.0,154.7455,154.8353,154.2161,154.4059,516039.0
2025-05-08 12:00:00,154.59,155.0,154.57,154.83,407214.0,154.4059,154.8154,154.3859,154.6456,407214.0
2025-05-08 12:10:00,154.83,154.9,154.53,154.84,562187.0,154.6456,154.7155,154.3459,154.6556,562187.0
2025-05-08 12:20:00,154.83,155.18,154.62,154.71,694128.0,154.6456,154.9952,154.4358,154.5257,694128.0
2025-05-08 12:30:00,154.71,154.95,154.59,154.94,393178.0,154.5257,154.7654,154.4059,154.7554,393178.0
2025-05-08 12:40:00,154.94,155.01,154.81,154.98,298925.0,154.7554,154.8254,154.6256,154.7954,298925.0
2025-05-08 12:50:00,154.98,155.04,154.68,154.74,411946.0,154.7954,154.8553,154.4958,154.5557,411946.0
2025-05-08 13:00:00,154.74,154.94,154.46,154.76,475831.0,154.5557,154.7554,154.276,154.5757,475831.0
2025-05-08 13:10:00,154.77,154.91,154.47,154.53,516583.0,154.5856,154.7255,154.286,154.3459,516583.0
2025-05-08 13:20:00,154.53,154.91,154.38,154.81,356711.0,154.3459,154.7255,154.1961,154.6256,356711.0
2025-05-08 13:30:00,154.8,154.83,154.56,154.81,315944.0,154.6156,154.6456,154.3759,154.6256,315944.0
2025-05-08 13:40:00,154.81,155.07,154.76,154.97,376362.0,154.6256,154.8853,154.5757,154.7854,376362.0
2025-05-08 13:50:00,154.97,155.1,154.63,154.69,335343.0,154.7854,154.9153,154.4458,154.5057,335343.0
2025-05-08 14:00:00,154.67,154.71,154.48,154.7,381338.0,154.4858,154.5257,154.296,154.5157,381338.0
2025-05-08 14:10:00,154.69,154.85,154.55,154.83,372172.0,154.5057,154.6656,154.3659,154.6456,372172.0
2025-05-08 14:20:00,154.84,154.97,154.74,154.77,399727.0,154.6556,154.7854,154.5557,154.5856,399727.0
2025-05-08 14:30:00,154.76,155.35,154.73,155.22,436809.0,154.5757,155.165,154.5457,155.0351,436809.0
2025-05-08 14:40:00,155.22,155.35,155.13,155.13,266719.0,155.0351,155.165,154.9452,154.9452,266719.0
2025-05-08 14:50:00,155.13,155.59,155.02,155.48,948756.0,154.9452,155.4047,154.8353,155.2948,948756.0
2025-05-08 15:00:00,155.47,155.93,155.26,155.9,1134182.0,155.2848,155.7443,155.0751,155.7143,1134182.0
2025-05-08 15:10:00,155.91,155.91,155.42,155.6,744970.0,155.7243,155.7243,155.2349,155.4147,744970.0
2025-05-08 15:20:00,155.59,155.74,155.41,155.47,638706.0,155.4047,155.5545,155.2249,155.2848,638706.0
2025-05-08 15:30:00,155.48,155.87,155.31,155.45,940759.0,155.2948,155.6843,155.125,155.2648,940759.0
2025-05-08 15:40:00,155.46,155.55,154.82,154.91,938033.0,155.2748,155.3647,154.6356,154.7255,938033.0
2025-05-08 15:50:00,154.91,155.0,153.97,154.26,2146120.0,154.7255,154.8154,153.7866,154.0763,2146120.0
2025-05-09 09:30:00,154.2,155.05,154.0,154.62,1592481.0,154.0163,154.8653,153.8166,154.4358,1592481.0
2025-05-09 09:40:00,154.6,154.67,153.98,154.22,800530.0,154.4158,154.4858,153.7966,154.0363,800530.0
2025-05-09 09:50:00,154.23,154.65,153.96,154.41,839170.0,154.0463,154.4658,153.7766,154.2261,839170.0
2025-05-09 10:00:00,154.4,154.7,154.18,154.51,667764.0,154.2161,154.5157,153.9963,154.326,667764.0
2025-05-09 10:10:00,154.49,154.5,153.64,153.68,767647.0,154.306,154.316,153.457,153.4969,767647.0
2025-05-09 10:20:00,153.67,153.78,152.5,152.61,1084251.0,153.487,153.5968,152.3183,152.4282,1084251.0
2025-05-09 10:30:00,152.62,153.02,152.2,152.36,940637.0,152.4382,152.8377,152.0187,152.1785,940637.0
2025-05-09 10:40:00,152.34,152.77,152.2,152.69,686631.0,152.1585,152.588,152.0187,152.5081,686631.0
2025-05-09 10:50:00,152.69,153.09,152.59,153.05,675152.0,152.5081,152.9076,152.4082,152.8677,675152.0
2025-05-09 11:00:00,153.04,153.73,152.96,153.69,511548.0,152.8577,153.5469,152.7778,153.5069,511548.0
2025-05-09 11:10:00,153.7,153.8,153.4,153.73,498254.0,153.5169,153.6168,153.2173,153.5469,498254.0
2025-05-09 11:20:00,153.73,153.74,153.32,153.49,509985.0,153.5469,153.5569,153.1374,153.3072,509985.0
2025-05-09 11:30:00,153.5,153.71,153.0,153.06,650408.0,153.3172,153.5269,152.8178,152.8777,650408.0
2025-05-09 11:40:00,153.06,153.52,152.99,153.38,593101.0,152.8777,153.3371,152.8078,153.1973,593101.0
2025-05-09 11:50:00,153.36,153.49,153.18,153.35,269961.0,153.1773,153.3072,152.9975,153.1673,269961.0
2025-05-09 12:00:00,153.35,153.37,152.85,152.95,343269.0,153.1673,153.1873,152.6679,152.7678,343269.0
2025-05-09 12:10:00,152.95,152.99,152.59,152.76,467861.0,152.7678,152.8078,152.4082,152.578,467861.0
2025-05-09 12:20:00,152.76,153.06,152.75,152.98,241350.0,152.578,152.8777,152.5681,152.7978,241350.0
2025-05-09 12:30:00,152.97,153.11,152.78,152.96,290044.0,152.7878,152.9276,152.598,152.7778,290044.0
2025-05-09 12:40:00,152.96,153.1,152.62,152.74,285935.0,152.7778,152.9176,152.4382,152.5581,285935.0
2025-05-09 12:50:00,152.73,152.93,152.45,152.48,323879.0,152.5481,152.7478,152.2684,152.2984,323879.0
2025-05-09 13:00:00,152.48,152.79,152.43,152.79,276201.0,152.2984,152.608,152.2484,152.608,276201.0
2025-05-09 13:10:00,152.78,152.94,152.59,152.84,242998.0,152.598,152.7578,152.4082,152.6579,242998.0
2025-05-09 13:20:00,152.84,152.99,152.53,152.68,245555.0,152.6579,152.8078,152.3483,152.4981,245555.0
2025-05-09 13:30:00,152.69,152.7,152.43,152.62,261180.0,152.5081,152.5181,152.2484,152.4382,261180.0
2025-05-09 13:40:00,152.61,152.8,152.54,152.71,286324.0,152.4282,152.618,152.3583,152.5281,286324.0
2025-05-09 13:50:00,152.71,152.81,152.55,152.66,217676.0,152.5281,152.628,152.3683,152.4782,217676.0
2025-05-09 14:00:00,152.66,152.91,152.63,152.68,295872.0,152.4782,152.7279,152.4482,152.4981,295872.0
2025-05-09 14:10:00,152.68,152.75,152.25,152.44,426231.0,152.4981,152.5681,152.0686,152.2584,426231.0
2025-05-09 14:20:00,152.43,152.52,152.33,152.46,322975.0,152.2484,152.3383,152.1486,152.2784,322975.0
2025-05-09 14:30:00,152.45,152.6,152.35,152.46,401237.0,152.2684,152.4182,152.1685,152.2784,401237.0
2025-05-09 14:40:00,152.47,152.57,152.39,152.51,329709.0,152.2884,152.3883,152.2085,152.3283,329709.0
2025-05-09 14:50:00,152.52,152.59,152.42,152.53,205323.0,152.3383,152.4082,152.2384,152.3483,205323.0
2025-05-09 15:00:00,152.53,152.77,152.52,152.69,547349.0,152.3483,152.588,152.3383,152.5081,547349.0
2025-05-09 15:10:00,152.69,152.86,152.64,152.79,302965.0,152.5081,152.6779,152.4582,152.608,302965.0
2025-05-09 15:20:00,152.79,152.82,152.56,152.62,302181.0,152.608,152.638,152.3783,152.4382,302181.0
2025-05-09 15:30:00,152.63,152.74,152.39,152.66,404954.0,152.4482,152.5581,152.2085,152.4782,404954.0
2025-05-09 15:40:00,152.65,152.66,152.41,152.53,365435.0,152.4682,152.4782,152.2285,152.3483,365435.0
2025-05-09 15:50:00,152.55,152.93,152.53,152.76,1617095.0,152.3683,152.7478,152.3483,152.578,1617095.0
2025-05-12 09:30:00,157.51,158.32,157.18,157.76,2926192.0,157.3224,158.1314,156.9928,157.5721,2926192.0
2025-05-12 09:40:00,157.76,157.79,156.56,156.94,1101201.0,157.5721,157.602,156.3735,156.7531,1101201.0
2025-05-12 09:50:00,156.94,158.02,156.85,157.01,1764271.0,156.7531,157.8318,156.6632,156.823,1764271.0
2025-05-12 10:00:00,157.02,157.43,156.75,157.27,769082.0,156.833,157.2425,156.5633,157.0827,769082.0
2025-05-12 10:10:00,157.28,158.06,157.09,157.82,1051340.0,157.0927,157.8717,156.9029,157.632,1051340.0
2025-05-12 10:20:00,157.83,157.92,156.94,156.96,809445.0,157.642,157.7319,156.7531,156.773,809445.0
2025-05-12 10:30:00,156.96,157.3,156.6,157.29,652684.0,156.773,157.1126,156.4135,157.1026,652684.0
2025-05-12 10:40:00,157.29,157.65,157.24,157.44,493032.0,157.1026,157.4622,157.0527,157.2525,493032.0
2025-05-12 10:50:00,157.45,157.55,156.91,157.02,438398.0,157.2625,157.3623,156.7231,156.833,438398.0
2025-05-12 11:00:00,157.03,157.46,156.96,157.17,534362.0,156.843,157.2724,156.773,156.9828,534362.0
2025-05-12 11:10:00,157.17,157.2,156.95,157.12,351296.0,156.9828,157.0128,156.763,156.9328,351296.0
2025-05-12 11:20:00,157.12,157.18,156.62,156.69,709860.0,156.9328,156.9928,156.4334,156.5034,709860.0
2025-05-12 11:30:00,156.69,157.05,156.44,156.91,503986.0,156.5034,156.8629,156.2537,156.7231,503986.0
2025-05-12 11:40:00,156.9,156.9,156.35,156.66,534234.0,156.7131,156.7131,156.1638,156.4734,534234.0
2025-05-12 11:50:00,156.66,156.71,156.33,156.37,403859.0,156.4734,156.5233,156.1438,156.1837,403859.0
2025-05-12 12:00:00,156.37,156.79,156.25,156.56,395164.0,156.1837,156.6032,156.0639,156.3735,395164.0
2025-05-12 12:10:00,156.56,156.98,156.52,156.97,610071.0,156.3735,156.793,156.3336,156.783,610071.0
2025-05-12 12:20:00,156.97,157.28,156.82,157.25,748828.0,156.783,157.0927,156.6332,157.0627,748828.0
2025-05-12 12:30:00,157.25,158.47,157.23,158.01,1332624.0,157.0627,158.2812,157.0427,157.8218,1332624.0
2025-05-12 12:40:00,158.02,158.5,158.01,158.33,693940.0,157.8318,158.3112,157.8218,158.1414,693940.0
2025-05-12 12:50:00,158.34,158.55,158.15,158.47,493372.0,158.1514,158.3611,157.9616,158.2812,493372.0
2025-05-12 13:00:00,158.48,158.91,158.33,158.9,644682.0,158.2912,158.7207,158.1414,158.7107,644682.0
2025-05-12 13:10:00,158.9,159.1,158.29,158.35,690812.0,158.7107,158.9105,158.1015,158.1614,690812.0
2025-05-12 13:20:00,158.35,158.36,157.93,158.11,494084.0,158.1614,158.1714,157.7419,157.9217,494084.0
2025-05-12 13:30:00,158.12,158.41,158.12,158.39,214531.0,157.9317,158.2213,157.9317,158.2013,214531.0
2025-05-12 13:40:00,158.4,158.48,158.23,158.24,290208.0,158.2113,158.2912,158.0415,158.0515,290208.0
2025-05-12 13:50:00,158.25,158.39,158.2,158.32,301222.0,158.0615,158.2013,158.0116,158.1314,301222.0
2025-05-12 14:00:00,158.32,158.59,158.23,158.58,322765.0,158.1314,158.4011,158.0415,158.3911,322765.0
2025-05-12 14:10:00,158.58,158.77,158.28,158.75,399778.0,158.3911,158.5809,158.0915,158.5609,399778.0
2025-05-12 14:20:00,158.75,158.99,158.64,158.78,460095.0,158.5609,158.8006,158.451,158.5909,460095.0
2025-05-12 14:30:00,158.79,158.96,158.7,158.95,377971.0,158.6009,158.7707,158.511,158.7607,377971.0
2025-05-12 14:40:00,158.96,159.09,158.77,158.83,311811.0,158.7707,158.9005,158.5809,158.6408,311811.0
2025-05-12 14:50:00,158.82,158.84,158.54,158.59,452207.0,158.6308,158.6508,158.3512,158.4011,452207.0
2025-05-12 15:00:00,158.58,158.88,158.42,158.87,392926.0,158.3911,158.6907,158.2313,158.6808,392926.0
2025-05-12 15:10:00,158.87,158.95,158.66,158.68,498930.0,158.6808,158.7607,158.471,158.491,498930.0
2025-05-12 15:20:00,158.69,158.7,158.16,158.28,412273.0,158.501,158.511,157.9716,158.0915,412273.0
2025-05-12 15:30:00,158.29,158.42,158.1,158.25,481286.0,158.1015,158.2313,157.9117,158.0615,481286.0
2025-05-12 15:40:00,158.26,158.36,158.1,158.15,468911.0,158.0715,158.1714,157.9117,157.9616,468911.0
2025-05-12 15:50:00,158.15,158.49,157.76,158.47,1992711.0,157.9616,158.3012,157.5721,158.2812,1992711.0
2025-05-13 09:30:00,158.77,158.79,156.8,156.89,2285239.0,158.5809,158.6009,156.6132,156.7031,2285239.0
2025-05-13 09:40:00,156.88,157.06,156.16,156.26,1660579.0,156.6931,156.8729,155.974,156.0739,1660579.0
2025-05-13 09:50:00,156.26,157.6,156.23,157.11,1217191.0,156.0739,157.4123,156.0439,156.9229,1217191.0
2025-05-13 10:00:00,157.11,158.14,156.96,157.95,1255021.0,156.9229,157.9516,156.773,157.7619,1255021.0
2025-05-13 10:10:00,157.97,159.26,157.76,158.96,1255143.0,157.7818,159.0703,157.5721,158.7707,1255143.0
2025-05-13 10:20:00,158.95,159.94,158.94,159.47,1405978.0,158.7607,159.7495,158.7507,159.28,1405978.0
2025-05-13 10:30:00,159.47,159.93,159.27,159.5,887039.0,159.28,159.7395,159.0803,159.31,887039.0
2025-05-13 10:40:00,159.5,159.61,158.8,159.05,919077.0,159.31,159.4199,158.6108,158.8605,919077.0
2025-05-13 10:50:00,159.05,159.78,158.97,159.64,1038880.0,158.8605,159.5897,158.7806,159.4498,1038880.0
2025-05-13 11:00:00,159.66,159.72,159.38,159.43,601851.0,159.4698,159.5297,159.1902,159.2401,601851.0
2025-05-13 11:10:00,159.44,159.86,159.44,159.8,464381.0,159.2501,159.6696,159.2501,159.6097,464381.0
2025-05-13 11:20:00,159.8,160.0,159.49,159.89,524063.0,159.6097,159.8094,159.3,159.6995,524063.0
2025-05-13 11:30:00,159.89,160.06,159.58,159.81,834982.0,159.6995,159.8693,159.3899,159.6196,834982.0
2025-05-13 11:40:00,159.81,160.02,159.73,159.94,461837.0,159.6196,159.8294,159.5397,159.7495,461837.0
2025-05-13 11:50:00,159.92,160.32,159.88,160.2,725537.0,159.7295,160.129,159.6896,160.0092,725537.0
2025-05-13 12:00:00,160.2,160.2,159.59,159.67,485657.0,160.0092,160.0092,159.3999,159.4798,485657.0
2025-05-13 12:10:00,159.67,160.02,159.65,159.89,264583.0,159.4798,159.8294,159.4598,159.6995,264583.0
2025-05-13 12:20:00,159.89,160.22,159.84,159.96,387217.0,159.6995,160.0292,159.6496,159.7695,387217.0
2025-05-13 12:30:00,159.96,160.1,159.84,160.07,289977.0,159.7695,159.9093,159.6496,159.8793,289977.0
2025-05-13 12:40:00,160.08,160.13,159.93,160.09,384659.0,159.8893,159.9393,159.7395,159.8993,384659.0
2025-05-13 12:50:00,160.1,160.34,160.06,160.22,395985.0,159.9093,160.149,159.8693,160.0292,395985.0
2025-05-13 13:00:00,160.21,160.47,160.06,160.46,430850.0,160.0192,160.2789,159.8693,160.2689,430850.0
2025-05-13 13:10:00,160.46,160.57,160.23,160.25,387785.0,160.2689,160.3787,160.0391,160.0591,387785.0
2025-05-13 13:20:00,160.26,160.26,159.91,159.97,512016.0,160.0691,160.0691,159.7195,159.7795,512016.0
2025-05-13 13:30:00,159.98,160.22,159.94,159.94,450880.0,159.7894,160.0292,159.7495,159.7495,450880.0
2025-05-13 13:40:00,159.94,160.04,159.79,159.83,292421.0,159.7495,159.8494,159.5997,159.6396,292421.0
2025-05-13 13:50:00,159.83,159.86,159.28,159.39,406644.0,159.6396,159.6696,159.0903,159.2001,406644.0
2025-05-13 14:00:00,159.39,159.65,159.31,159.37,338105.0,159.2001,159.4598,159.1202,159.1802,338105.0
2025-05-13 14:10:00,159.36,159.51,159.29,159.41,347678.0,159.1702,159.32,159.1003,159.2201,347678.0
2025-05-13 14:20:00,159.41,159.56,159.3,159.34,272156.0,159.2201,159.3699,159.1102,159.1502,272156.0
2025-05-13 14:30:00,159.34,159.39,159.18,159.28,358988.0,159.1502,159.2001,158.9904,159.0903,358988.0
2025-05-13 14:40:00,159.29,159.32,159.12,159.23,260624.0,159.1003,159.1302,158.9305,159.0403,260624.0
2025-05-13 14:50:00,159.23,159.56,159.1,159.52,393838.0,159.0403,159.3699,158.9105,159.33,393838.0
2025-05-13 15:00:00,159.52,159.69,159.35,159.41,469275.0,159.33,159.4998,159.1602,159.2201,469275.0
2025-05-13 15:10:00,159.4,159.68,159.39,159.63,582891.0,159.2101,159.4898,159.2001,159.4399,582891.0
2025-05-13 15:20:00,159.63,159.67,159.38,159.39,542449.0,159.4399,159.4798,159.1902,159.2001,542449.0
2025-05-13 15:30:00,159.4,159.63,159.4,159.55,439050.0,159.2101,159.4399,159.2101,159.36,439050.0
2025-05-13 15:40:00,159.56,159.61,159.32,159.41,584150.0,159.3699,159.4199,159.1302,159.2201,584150.0
2025-05-13 15:50:00,159.42,159.69,159.23,159.44,1690386.0,159.2301,159.4998,159.0403,159.2501,1690386.0
2025-05-14 09:30:00,159.96,161.29,159.67,161.28,1770033.0,159.7695,161.0979,159.4798,161.0879,1770033.0
2025-05-14 09:40:00,161.28,162.15,159.61,159.97,1540346.0,161.0879,161.9569,159.4199,159.7795,1540346.0
2025-05-14 09:50:00,159.98,160.84,159.76,160.81,923949.0,159.7894,160.6484,159.5697,160.6185,923949.0
2025-05-14 10:00:00,160.84,161.48,160.77,161.29,848793.0,160.6484,161.2877,160.5785,161.0979,848793.0
2025-05-14 10:10:00,161.28,162.16,161.06,162.09,619692.0,161.0879,161.9668,160.8682,161.8969,619692.0
2025-05-14 10:20:00,162.15,163.12,162.01,163.09,1088740.0,161.9569,162.9257,161.817,162.8957,1088740.0
2025-05-14 10:30:00,163.09,163.32,162.52,163.03,1030903.0,162.8957,163.1255,162.3264,162.8358,1030903.0
2025-05-14 10:40:00,163.04,163.61,162.76,163.61,705107.0,162.8458,163.4151,162.5661,163.4151,705107.0
2025-05-14 10:50:00,163.61,164.82,163.6,164.47,1808082.0,163.4151,164.6237,163.4051,164.2741,1808082.0
2025-05-14 11:00:00,164.47,164.56,163.96,164.11,935629.0,164.2741,164.364,163.7647,163.9145,935629.0
2025-05-14 11:10:00,164.09,164.38,163.94,164.11,618956.0,163.8945,164.1842,163.7447,163.9145,618956.0
2025-05-14 11:20:00,164.1,164.41,163.88,164.3,658555.0,163.9045,164.2142,163.6848,164.1043,658555.0
2025-05-14 11:30:00,164.29,164.6,164.06,164.45,856267.0,164.0943,164.4039,163.8646,164.2541,856267.0
2025-05-14 11:40:00,164.46,165.48,164.46,165.36,1074780.0,164.2641,165.2829,164.2641,165.163,1074780.0
2025-05-14 11:50:00,165.36,165.89,165.24,165.73,852489.0,165.163,165.6924,165.0432,165.5326,852489.0
2025-05-14 12:00:00,165.73,166.58,165.61,166.55,941202.0,165.5326,166.3816,165.4127,166.3516,941202.0
2025-05-14 12:10:00,166.57,166.91,165.97,166.0,1461563.0,166.3716,166.7112,165.7723,165.8023,1461563.0
2025-05-14 12:20:00,165.99,166.7,165.98,166.7,567671.0,165.7923,166.5014,165.7823,166.5014,567671.0
2025-05-14 12:30:00,166.7,167.0,166.14,166.18,762200.0,166.5014,166.8011,165.9421,165.9821,762200.0
2025-05-14 12:40:00,166.19,166.3,165.8,166.0,600868.0,165.992,166.1019,165.6025,165.8023,600868.0
2025-05-14 12:50:00,166.0,166.25,165.88,166.08,394493.0,165.8023,166.052,165.6824,165.8822,394493.0
2025-05-14 13:00:00,166.09,166.12,165.15,165.3,608266.0,165.8922,165.9221,164.9533,165.1031,608266.0
2025-05-14 13:10:00,165.28,165.42,165.04,165.24,439292.0,165.0831,165.223,164.8434,165.0432,439292.0
2025-05-14 13:20:00,165.24,165.24,164.49,164.93,765634.0,165.0432,165.0432,164.2941,164.7335,765634.0
2025-05-14 13:30:00,164.93,165.0,164.74,164.89,293917.0,164.7335,164.8035,164.5438,164.6936,293917.0
2025-05-14 13:40:00,164.88,165.25,164.81,165.2,357882.0,164.6836,165.0532,164.6137,165.0032,357882.0
2025-05-14 13:50:00,165.2,165.31,165.11,165.15,347378.0,165.0032,165.1131,164.9133,164.9533,347378.0
2025-05-14 14:00:00,165.15,165.28,164.95,164.97,403463.0,164.9533,165.0831,164.7535,164.7735,403463.0
2025-05-14 14:10:00,164.99,165.76,164.95,165.62,407514.0,164.7935,165.5626,164.7535,165.4227,407514.0
2025-05-14 14:20:00,165.62,165.63,165.29,165.34,367962.0,165.4227,165.4327,165.0931,165.1431,367962.0
2025-05-14 14:30:00,165.34,165.77,165.06,165.13,605482.0,165.1431,165.5725,164.8634,164.9333,605482.0
2025-05-14 14:40:00,165.14,165.24,164.65,164.74,429369.0,164.9433,165.0432,164.4539,164.5438,429369.0
2025-05-14 14:50:00,164.74,165.17,164.73,165.08,274213.0,164.5438,164.9733,164.5338,164.8834,274213.0
2025-05-14 15:00:00,165.09,165.12,164.76,164.91,305025.0,164.8934,164.9233,164.5637,164.7136,305025.0
2025-05-14 15:10:00,164.91,165.28,164.9,165.14,324393.0,164.7136,165.0831,164.7036,164.9433,324393.0
2025-05-14 15:20:00,165.13,165.18,164.49,164.72,523013.0,164.9333,164.9832,164.2941,164.5238,523013.0
2025-05-14 15:30:00,164.7,165.1,164.68,164.9,375002.0,164.5038,164.9033,164.4838,164.7036,375002.0
2025-05-14 15:40:00,164.89,165.06,164.79,164.97,391163.0,164.6936,164.8634,164.5937,164.7735,391163.0
2025-05-14 15:50:00,164.97,165.48,164.96,165.38,1878884.0,164.7735,165.2829,164.7635,165.183,1878884.0
2025-05-15 09:30:00,165.84,166.21,164.05,164.06,1946663.0,165.6425,166.012,163.8546,163.8646,1946663.0
2025-05-15 09:40:00,164.06,165.3,163.96,164.28,794701.0,163.8646,165.1031,163.7647,164.0843,794701.0
2025-05-15 09:50:00,164.27,164.77,164.05,164.59,555988.0,164.0743,164.5737,163.8546,164.3939,555988.0
2025-05-15 10:00:00,164.58,164.97,164.23,164.69,724114.0,164.384,164.7735,164.0344,164.4938,724114.0
2025-05-15 10:10:00,164.69,165.06,164.43,164.84,511518.0,164.4938,164.8634,164.2341,164.6437,511518.0
2025-05-15 10:20:00,164.85,164.89,164.15,164.28,492709.0,164.6536,164.6936,163.9545,164.0843,492709.0
2025-05-15 10:30:00,164.29,164.5,164.04,164.06,427429.0,164.0943,164.3041,163.8446,163.8646,427429.0
2025-05-15 10:40:00,164.04,164.82,164.04,164.5,404206.0,163.8446,164.6237,163.8446,164.3041,404206.0
2025-05-15 10:50:00,164.5,164.77,164.35,164.61,297664.0,164.3041,164.5737,164.1542,164.4139,297664.0
2025-05-15 11:00:00,164.61,165.17,164.54,164.93,366872.0,164.4139,164.9733,164.344,164.7335,366872.0
2025-05-15 11:10:00,164.95,165.38,164.94,165.25,346281.0,164.7535,165.183,164.7435,165.0532,346281.0
2025-05-15 11:20:00,165.24,165.48,165.05,165.28,340115.0,165.0432,165.2829,164.8534,165.0831,340115.0
2025-05-15 11:30:00,165.28,165.39,165.01,165.32,275459.0,165.0831,165.193,164.8134,165.1231,275459.0
2025-05-15 11:40:00,165.33,165.68,165.18,165.54,307182.0,165.1331,165.4827,164.9832,165.3428,307182.0
2025-05-15 11:50:00,165.55,165.55,165.2,165.38,310038.0,165.3528,165.3528,165.0032,165.183,310038.0
2025-05-15 12:00:00,165.39,165.59,165.22,165.31,426613.0,165.193,165.3928,165.0232,165.1131,426613.0
2025-05-15 12:10:00,165.31,165.31,165.0,165.1,410659.0,165.1131,165.1131,164.8035,164.9033,410659.0
2025-05-15 12:20:00,165.11,165.18,164.77,164.94,307102.0,164.9133,164.9832,164.5737,164.7435,307102.0
2025-05-15 12:30:00,164.93,165.18,164.74,165.17,255074.0,164.7335,164.9832,164.5438,164.9733,255074.0
2025-05-15 12:40:00,165.17,165.38,165.08,165.36,290371.0,164.9733,165.183,164.8834,165.163,290371.0
2025-05-15 12:50:00,165.38,165.42,165.07,165.14,209438.0,165.183,165.223,164.8734,164.9433,209438.0
2025-05-15 13:00:00,165.14,165.14,164.71,164.74,445320.0,164.9433,164.9433,164.5138,164.5438,445320.0
2025-05-15 13:10:00,164.73,164.86,164.56,164.78,350646.0,164.5338,164.6636,164.364,164.5837,350646.0
2025-05-15 13:20:00,164.79,164.98,164.69,164.8,475690.0,164.5937,164.7835,164.4938,164.6037,475690.0
2025-05-15 13:30:00,164.8,164.92,164.71,164.77,218205.0,164.6037,164.7236,164.5138,164.5737,218205.0
2025-05-15 13:40:00,164.77,164.95,164.73,164.85,189683.0,164.5737,164.7535,164.5338,164.6536,189683.0
2025-05-15 13:50:00,164.84,165.03,164.74,164.78,198470.0,164.6437,164.8334,164.5438,164.5837,198470.0
2025-05-15 14:00:00,164.78,164.8,164.22,164.25,285012.0,164.5837,164.6037,164.0244,164.0544,285012.0
2025-05-15 14:10:00,164.24,164.3,163.27,163.28,591988.0,164.0444,164.1043,163.0755,163.0855,591988.0
2025-05-15 14:20:00,163.27,163.52,163.15,163.46,512866.0,163.0755,163.3252,162.9557,163.2653,512866.0
2025-05-15 14:30:00,163.46,163.76,163.42,163.59,374360.0,163.2653,163.5649,163.2253,163.3951,374360.0
2025-05-15 14:40:00,163.59,163.64,163.24,163.25,282110.0,163.3951,163.4451,163.0456,163.0555,282110.0
2025-05-15 14:50:00,163.23,163.49,163.19,163.23,272442.0,163.0356,163.2953,162.9956,163.0356,272442.0
2025-05-15 15:00:00,163.25,163.34,163.0,163.04,269336.0,163.0555,163.1454,162.8058,162.8458,269336.0
2025-05-15 15:10:00,163.03,163.13,162.81,162.96,447391.0,162.8358,162.9357,162.6161,162.7659,447391.0
2025-05-15 15:20:00,162.96,163.0,162.37,162.67,574334.0,162.7659,162.8058,162.1766,162.4762,574334.0
2025-05-15 15:30:00,162.66,163.25,162.66,162.97,483255.0,162.4662,163.0555,162.4662,162.7759,483255.0
2025-05-15 15:40:00,162.98,163.39,162.98,163.32,522928.0,162.7859,163.1954,162.7859,163.1255,522928.0
2025-05-15 15:50:00,163.33,164.0,163.32,163.94,2158730.0,163.1354,163.8047,163.1255,163.7447,2158730.0
2025-05-16 09:30:00,167.72,169.35,167.09,168.41,5009064.0,167.5202,169.1483,166.891,168.2094,5009064.0
2025-05-16 09:40:00,168.43,168.59,167.78,168.34,1640369.0,168.2294,168.3892,167.5801,168.1395,1640369.0
2025-05-16 09:50:00,168.33,168.64,167.23,167.98,1288615.0,168.1295,168.4391,167.0308,167.7799,1288615.0
2025-05-16 10:00:00,167.97,168.54,167.23,168.53,920979.0,167.7699,168.3392,167.0308,168.3293,920979.0
2025-05-16 10:10:00,168.53,168.54,167.69,168.1,659815.0,168.3293,168.3392,167.4903,167.8998,659815.0
2025-05-16 10:20:00,168.11,168.18,167.53,167.53,633320.0,167.9098,167.9797,167.3304,167.3304,633320.0
2025-05-16 10:30:00,167.52,167.55,166.49,166.51,782572.0,167.3205,167.3504,166.2917,166.3117,782572.0
2025-05-16 10:40:00,166.49,166.52,165.62,166.2,778358.0,166.2917,166.3216,165.4227,166.002,778358.0
2025-05-16 10:50:00,166.2,166.98,166.15,166.77,511982.0,166.002,166.7811,165.9521,166.5714,511982.0
2025-05-16 11:00:00,166.78,166.91,166.35,166.37,488104.0,166.5813,166.7112,166.1519,166.1718,488104.0
2025-05-16 11:10:00,166.37,166.63,166.2,166.33,513987.0,166.1718,166.4315,166.002,166.1319,513987.0
2025-05-16 11:20:00,166.33,166.49,166.0,166.18,636111.0,166.1319,166.2917,165.8023,165.9821,636111.0
2025-05-16 11:30:00,166.18,166.78,166.17,166.52,531637.0,165.9821,166.5813,165.9721,166.3216,531637.0
2025-05-16 11:40:00,166.52,166.92,166.5,166.84,406787.0,166.3216,166.7212,166.3017,166.6413,406787.0
2025-05-16 11:50:00,166.84,166.93,166.33,166.34,351186.0,166.6413,166.7312,166.1319,166.1419,351186.0
2025-05-16 12:00:00,166.34,166.92,166.22,166.66,339548.0,166.1419,166.7212,166.022,166.4615,339548.0
2025-05-16 12:10:00,166.67,166.83,166.43,166.78,322188.0,166.4715,166.6313,166.2318,166.5813,322188.0
2025-05-16 12:20:00,166.78,166.8,166.59,166.64,227673.0,166.5813,166.6013,166.3916,166.4415,227673.0
2025-05-16 12:30:00,166.65,166.75,166.54,166.63,245570.0,166.4515,166.5514,166.3416,166.4315,245570.0
2025-05-16 12:40:00,166.63,166.82,166.49,166.52,296888.0,166.4315,166.6213,166.2917,166.3216,296888.0
2025-05-16 12:50:00,166.52,166.7,166.33,166.34,227883.0,166.3216,166.5014,166.1319,166.1419,227883.0
2025-05-16 13:00:00,166.34,166.52,166.21,166.41,247425.0,166.1419,166.3216,166.012,166.2118,247425.0
2025-05-16 13:10:00,166.4,166.64,166.23,166.51,251959.0,166.2018,166.4415,166.032,166.3117,251959.0
2025-05-16 13:20:00,166.51,166.68,166.46,166.65,243902.0,166.3117,166.4815,166.2617,166.4515,243902.0
2025-05-16 13:30:00,166.65,166.67,166.32,166.43,228804.0,166.4515,166.4715,166.1219,166.2318,228804.0
2025-05-16 13:40:00,166.43,166.44,166.13,166.14,219905.0,166.2318,166.2417,165.9321,165.9421,219905.0
2025-05-16 13:50:00,166.15,166.15,165.77,165.97,331666.0,165.9521,165.9521,165.5725,165.7723,331666.0
2025-05-16 14:00:00,165.98,166.29,165.93,166.18,249000.0,165.7823,166.0919,165.7324,165.9821,249000.0
2025-05-16 14:10:00,166.18,166.38,166.1,166.24,169082.0,165.9821,166.1818,165.9021,166.042,169082.0
2025-05-16 14:20:00,166.24,166.5,166.2,166.21,207801.0,166.042,166.3017,166.002,166.012,207801.0
2025-05-16 14:30:00,166.21,166.49,166.1,166.48,261612.0,166.012,166.2917,165.9021,166.2817,261612.0
2025-05-16 14:40:00,166.48,166.8,166.46,166.68,405388.0,166.2817,166.6013,166.2617,166.4815,405388.0
2025-05-16 14:50:00,166.68,166.85,166.63,166.71,297972.0,166.4815,166.6513,166.4315,166.5114,297972.0
2025-05-16 15:00:00,166.71,166.98,166.63,166.87,454679.0,166.5114,166.7811,166.4315,166.6712,454679.0
2025-05-16 15:10:00,166.87,166.89,166.56,166.68,376420.0,166.6712,166.6912,166.3616,166.4815,376420.0
2025-05-16 15:20:00,166.68,166.69,166.35,166.51,306196.0,166.4815,166.4914,166.1519,166.3117,306196.0
2025-05-16 15:30:00,166.51,166.54,166.03,166.05,447166.0,166.3117,166.3416,165.8322,165.8522,447166.0
2025-05-16 15:40:00,166.04,166.26,165.95,166.21,628229.0,165.8422,166.062,165.7523,166.012,628229.0
2025-05-16 15:50:00,166.19,166.35,165.99,166.14,1292677.0,165.992,166.1519,165.7923,165.9421,1292677.0
2025-05-19 09:30:00,164.51,165.8,164.37,165.48,2328864.0,164.314,165.6025,164.1742,165.2829,2328864.0
2025-05-19 09:40:00,165.49,165.84,165.2,165.55,738994.0,165.2929,165.6425,165.0032,165.3528,738994.0
2025-05-19 09:50:00,165.52,165.79,165.24,165.55,647176.0,165.3228,165.5925,165.0432,165.3528,647176.0
2025-05-19 10:00:00,165.54,165.88,165.17,165.84,814124.0,165.3428,165.6824,164.9733,165.6425,814124.0
2025-05-19 10:10:00,165.86,166.07,164.91,165.27,959857.0,165.6624,165.8722,164.7136,165.0731,959857.0
2025-05-19 10:20:00,165.27,165.33,164.42,164.72,606016.0,165.0731,165.1331,164.2242,164.5238,606016.0
2025-05-19 10:30:00,164.72,164.85,164.22,164.67,633505.0,164.5238,164.6536,164.0244,164.4739,633505.0
2025-05-19 10:40:00,164.67,164.85,164.42,164.49,385867.0,164.4739,164.6536,164.2242,164.2941,385867.0
2025-05-19 10:50:00,164.49,164.72,164.33,164.59,443789.0,164.2941,164.5238,164.1343,164.3939,443789.0
2025-05-19 11:00:00,164.6,164.66,164.29,164.63,456838.0,164.4039,164.4639,164.0943,164.4339,456838.0
2025-05-19 11:10:00,164.63,165.13,164.62,165.0,372920.0,164.4339,164.9333,164.4239,164.8035,372920.0
2025-05-19 11:20:00,165.01,165.12,164.78,165.11,297596.0,164.8134,164.9233,164.5837,164.9133,297596.0
2025-05-19 11:30:00,165.11,165.35,164.93,165.3,540266.0,164.9133,165.153,164.7335,165.1031,540266.0
2025-05-19 11:40:00,165.3,165.61,165.08,165.15,528980.0,165.1031,165.4127,164.8834,164.9533,528980.0
2025-05-19 11:50:00,165.15,165.33,165.07,165.26,236990.0,164.9533,165.1331,164.8734,165.0632,236990.0
2025-05-19 12:00:00,165.26,165.35,165.1,165.2,209749.0,165.0632,165.153,164.9033,165.0032,209749.0
2025-05-19 12:10:00,165.2,165.44,165.11,165.12,334754.0,165.0032,165.2429,164.9133,164.9233,334754.0
2025-05-19 12:20:00,165.12,165.32,164.55,165.31,792020.0,164.9233,165.1231,164.354,165.1131,792020.0
2025-05-19 12:30:00,165.31,165.36,164.9,164.92,259033.0,165.1131,165.163,164.7036,164.7236,259033.0
2025-05-19 12:40:00,164.92,165.21,164.91,165.17,235897.0,164.7236,165.0132,164.7136,164.9733,235897.0
2025-05-19 12:50:00,165.16,165.44,165.12,165.38,355913.0,164.9633,165.2429,164.9233,165.183,355913.0
2025-05-19 13:00:00,165.39,165.87,165.34,165.86,276691.0,165.193,165.6724,165.1431,165.6624,276691.0
2025-05-19 13:10:00,165.86,165.96,165.63,165.67,277419.0,165.6624,165.7623,165.4327,165.4727,277419.0
2025-05-19 13:20:00,165.67,165.8,165.59,165.66,214309.0,165.4727,165.6025,165.3928,165.4627,214309.0
2025-05-19 13:30:00,165.66,165.92,165.61,165.87,269491.0,165.4627,165.7224,165.4127,165.6724,269491.0
2025-05-19 13:40:00,165.86,165.89,165.67,165.78,182873.0,165.6624,165.6924,165.4727,165.5825,182873.0
2025-05-19 13:50:00,165.78,165.94,165.72,165.78,450106.0,165.5825,165.7423,165.5226,165.5825,450106.0
2025-05-19 14:00:00,165.78,165.94,165.75,165.92,317871.0,165.5825,165.7423,165.5526,165.7224,317871.0
2025-05-19 14:10:00,165.92,165.92,165.5,165.58,265598.0,165.7224,165.7224,165.3029,165.3828,265598.0
2025-05-19 14:20:00,165.57,165.61,165.4,165.48,275568.0,165.3728,165.4127,165.203,165.2829,275568.0
2025-05-19 14:30:00,165.49,165.88,165.47,165.85,262886.0,165.2929,165.6824,165.2729,165.6524,262886.0
2025-05-19 14:40:00,165.86,165.88,165.55,165.65,214085.0,165.6624,165.6824,165.3528,165.4527,214085.0
2025-05-19 14:50:00,165.66,165.99,165.65,165.89,330844.0,165.4627,165.7923,165.4527,165.6924,330844.0
2025-05-19 15:00:00,165.89,165.96,165.8,165.89,249067.0,165.6924,165.7623,165.6025,165.6924,249067.0
2025-05-19 15:10:00,165.88,166.0,165.81,165.95,269755.0,165.6824,165.8023,165.6125,165.7523,269755.0
2025-05-19 15:20:00,165.95,165.96,165.69,165.74,347484.0,165.7523,165.7623,165.4926,165.5426,347484.0
2025-05-19 15:30:00,165.73,165.94,165.67,165.88,279811.0,165.5326,165.7423,165.4727,165.6824,279811.0
2025-05-19 15:40:00,165.89,166.05,165.72,166.0,408232.0,165.6924,165.8522,165.5226,165.8023,408232.0
2025-05-19 15:50:00,166.01,166.64,166.01,166.53,1287330.0,165.8123,166.4415,165.8123,166.3316,1287330.0
2025-05-20 09:30:00,166.43,167.15,165.44,167.14,2069782.0,166.2318,166.9509,165.2429,166.9409,2069782.0
2025-05-20 09:40:00,167.14,167.54,166.06,166.53,1176978.0,166.9409,167.3404,165.8622,166.3316,1176978.0
2025-05-20 09:50:00,166.51,166.92,166.13,166.44,864315.0,166.3117,166.7212,165.9321,166.2417,864315.0
2025-05-20 10:00:00,166.44,166.7,165.99,166.03,585523.0,166.2417,166.5014,165.7923,165.8322,585523.0
2025-05-20 10:10:00,166.01,166.53,165.9,166.47,569802.0,165.8123,166.3316,165.7024,166.2717,569802.0
2025-05-20 10:20:00,166.46,166.6,166.28,166.35,377237.0,166.2617,166.4016,166.0819,166.1519,377237.0
2025-05-20 10:30:00,166.34,166.89,166.29,166.81,366895.0,166.1419,166.6912,166.0919,166.6113,366895.0
2025-05-20 10:40:00,166.82,166.95,166.61,166.88,376350.0,166.6213,166.7511,166.4115,166.6812,376350.0
2025-05-20 10:50:00,166.87,167.0,166.58,166.66,243109.0,166.6712,166.8011,166.3816,166.4615,243109.0
2025-05-20 11:00:00,166.62,166.82,166.42,166.68,317465.0,166.4215,166.6213,166.2218,166.4815,317465.0
2025-05-20 11:10:00,166.67,166.68,166.42,166.65,265771.0,166.4715,166.4815,166.2218,166.4515,265771.0
2025-05-20 11:20:00,166.65,166.77,166.49,166.61,238377.0,166.4515,166.5714,166.2917,166.4115,238377.0
2025-05-20 11:30:00,166.61,166.82,166.46,166.59,226625.0,166.4115,166.6213,166.2617,166.3916,226625.0
2025-05-20 11:40:00,166.61,166.79,166.5,166.78,207453.0,166.4115,166.5913,166.3017,166.5813,207453.0
2025-05-20 11:50:00,166.78,167.03,166.61,166.96,392070.0,166.5813,166.831,166.4115,166.7611,392070.0
2025-05-20 12:00:00,166.95,167.19,166.86,167.06,359798.0,166.7511,166.9909,166.6612,166.861,359798.0
2025-05-20 12:10:00,167.05,167.28,166.87,167.27,451920.0,166.851,167.0807,166.6712,167.0708,451920.0
2025-05-20 12:20:00,167.26,167.47,167.25,167.29,434786.0,167.0608,167.2705,167.0508,167.0907,434786.0
2025-05-20 12:30:00,167.29,167.86,167.2,167.79,450312.0,167.0907,167.6601,167.0008,167.5901,450312.0
2025-05-20 12:40:00,167.79,168.05,167.62,167.91,525974.0,167.5901,167.8498,167.4203,167.71,525974.0
2025-05-20 12:50:00,167.93,168.33,167.9,167.96,749618.0,167.73,168.1295,167.7,167.7599,749618.0
2025-05-20 13:00:00,167.96,168.5,167.7,168.12,1105772.0,167.7599,168.2993,167.5002,167.9197,1105772.0
2025-05-20 13:10:00,168.08,168.08,167.15,167.24,817441.0,167.8798,167.8798,166.9509,167.0408,817441.0
2025-05-20 13:20:00,167.26,167.49,166.81,166.81,636997.0,167.0608,167.2905,166.6113,166.6113,636997.0
2025-05-20 13:30:00,166.81,166.87,163.05,163.78,3590457.0,166.6113,166.6712,162.8558,163.5849,3590457.0
2025-05-20 13:40:00,163.78,165.56,163.69,164.22,2852377.0,163.5849,165.3628,163.495,164.0244,2852377.0
2025-05-20 13:50:00,164.21,165.2,163.95,164.99,1539828.0,164.0144,165.0032,163.7547,164.7935,1539828.0
2025-05-20 14:00:00,164.96,165.68,164.84,165.24,862233.0,164.7635,165.4827,164.6437,165.0432,862233.0
2025-05-20 14:10:00,165.23,165.7,164.89,165.18,638335.0,165.0332,165.5026,164.6936,164.9832,638335.0
2025-05-20 14:20:00,165.18,165.18,164.26,164.38,603123.0,164.9832,164.9832,164.0643,164.1842,603123.0
2025-05-20 14:30:00,164.37,164.58,164.29,164.35,423226.0,164.1742,164.384,164.0943,164.1542,423226.0
2025-05-20 14:40:00,164.37,164.48,164.14,164.26,570475.0,164.1742,164.2841,163.9445,164.0643,570475.0
2025-05-20 14:50:00,164.26,164.51,163.63,163.71,1093238.0,164.0643,164.314,163.4351,163.515,1093238.0
2025-05-20 15:00:00,163.7,163.7,162.9,163.25,1007659.0,163.505,163.505,162.706,163.0555,1007659.0
2025-05-20 15:10:00,163.27,163.75,163.04,163.67,869744.0,163.0755,163.5549,162.8458,163.475,869744.0
2025-05-20 15:20:00,163.67,164.08,163.64,163.68,536184.0,163.475,163.8846,163.4451,163.485,536184.0
2025-05-20 15:30:00,163.69,164.2,163.69,164.15,564131.0,163.495,164.0044,163.495,163.9545,564131.0
2025-05-20 15:40:00,164.15,164.16,163.8,164.1,545067.0,163.9545,163.9645,163.6049,163.9045,545067.0
2025-05-20 15:50:00,164.06,164.3,163.79,164.0,1678925.0,163.8646,164.1043,163.5949,163.8047,1678925.0
2025-05-21 09:30:00,163.72,166.04,163.56,165.61,2403775.0,163.525,165.8422,163.3652,165.4127,2403775.0
2025-05-21 09:40:00,165.61,167.63,165.37,167.47,2240618.0,165.4127,167.4303,165.173,167.2705,2240618.0
2025-05-21 09:50:00,167.47,168.3,167.25,167.99,2195364.0,167.2705,168.0995,167.0508,167.7899,2195364.0
2025-05-21 10:00:00,167.98,169.83,167.98,169.59,3318879.0,167.7799,169.6277,167.7799,169.388,3318879.0
2025-05-21 10:10:00,169.59,169.66,168.6,169.27,1773325.0,169.388,169.4579,168.3992,169.0684,1773325.0
2025-05-21 10:20:00,169.26,169.42,168.55,169.32,1289954.0,169.0584,169.2182,168.3492,169.1183,1289954.0
2025-05-21 10:30:00,169.33,170.05,168.96,169.77,1714787.0,169.1283,169.8474,168.7587,169.5678,1714787.0
2025-05-21 10:40:00,169.76,170.35,169.53,170.08,2088672.0,169.5578,170.1471,169.3281,169.8774,2088672.0
2025-05-21 10:50:00,170.08,171.67,170.01,171.63,2356352.0,169.8774,171.4655,169.8075,171.4256,2356352.0
2025-05-21 11:00:00,171.64,172.73,171.31,172.52,3123598.0,171.4356,172.5243,171.1059,172.3145,3123598.0
2025-05-21 11:10:00,172.51,173.1,171.86,173.04,2363157.0,172.3045,172.8938,171.6553,172.8339,2363157.0
2025-05-21 11:20:00,173.05,173.14,172.18,172.64,2453809.0,172.8439,172.9338,171.9749,172.4344,2453809.0
2025-05-21 11:30:00,172.61,172.68,171.58,171.63,1845594.0,172.4044,172.4743,171.3756,171.4256,1845594.0
2025-05-21 11:40:00,171.64,171.82,171.11,171.69,1416472.0,171.4356,171.6153,170.9062,171.4855,1416472.0
2025-05-21 11:50:00,171.69,172.25,171.42,172.1,847424.0,171.4855,172.0448,171.2158,171.895,847424.0
2025-05-21 12:00:00,172.08,172.47,171.83,172.12,976055.0,171.875,172.2646,171.6253,171.915,976055.0
2025-05-21 12:10:00,172.12,172.27,171.6,171.77,1066978.0,171.915,172.0648,171.3956,171.5654,1066978.0
2025-05-21 12:20:00,171.77,171.8,171.4,171.54,590502.0,171.5654,171.5954,171.1958,171.3357,590502.0
2025-05-21 12:30:00,171.5,171.75,171.36,171.52,519225.0,171.2957,171.5454,171.1559,171.3157,519225.0
2025-05-21 12:40:00,171.52,171.79,171.34,171.71,483343.0,171.3157,171.5854,171.1359,171.5055,483343.0
2025-05-21 12:50:00,171.69,171.76,170.92,171.12,730856.0,171.4855,171.5554,170.7164,170.9162,730856.0
2025-05-21 13:00:00,171.12,171.32,170.8,170.88,714645.0,170.9162,171.1159,170.5966,170.6765,714645.0
2025-05-21 13:10:00,170.88,170.95,170.13,170.38,1349089.0,170.6765,170.7464,169.9273,170.1771,1349089.0
2025-05-21 13:20:00,170.37,170.4,169.02,169.13,1582075.0,170.1671,170.197,168.8187,168.9285,1582075.0
2025-05-21 13:30:00,169.14,170.6,168.75,170.59,1413849.0,168.9385,170.3968,168.549,170.3868,1413849.0
2025-05-21 13:40:00,170.58,170.64,169.53,169.74,840669.0,170.3768,170.4367,169.3281,169.5378,840669.0
2025-05-21 13:50:00,169.69,169.99,169.45,169.71,424541.0,169.4879,169.7875,169.2482,169.5078,424541.0
2025-05-21 14:00:00,169.71,170.2,169.55,170.17,563344.0,169.5078,169.9973,169.348,169.9673,563344.0
2025-05-21 14:10:00,170.17,170.21,169.58,169.83,472751.0,169.9673,170.0073,169.378,169.6277,472751.0
2025-05-21 14:20:00,169.84,169.84,169.2,169.38,454123.0,169.6377,169.6377,168.9985,169.1782,454123.0
2025-05-21 14:30:00,169.38,169.77,169.32,169.68,348663.0,169.1782,169.5678,169.1183,169.4779,348663.0
2025-05-21 14:40:00,169.68,169.9,169.49,169.59,328841.0,169.4779,169.6976,169.2881,169.388,328841.0
2025-05-21 14:50:00,169.58,169.99,169.14,169.18,658327.0,169.378,169.7875,168.9385,168.9785,658327.0
2025-05-21 15:00:00,169.19,169.61,168.93,168.94,678677.0,168.9885,169.408,168.7288,168.7388,678677.0
2025-05-21 15:10:00,168.94,169.27,168.78,168.87,741851.0,168.7388,169.0684,168.579,168.6689,741851.0
2025-05-21 15:20:00,168.89,168.95,168.44,168.53,559102.0,168.6888,168.7488,168.2394,168.3293,559102.0
2025-05-21 15:30:00,168.54,169.37,168.53,169.35,570469.0,168.3392,169.1683,168.3293,169.1483,570469.0
2025-05-21 15:40:00,169.34,169.48,168.96,169.15,679728.0,169.1383,169.2781,168.7587,168.9485,679728.0
2025-05-21 15:50:00,169.18,169.4,168.54,168.55,2223305.0,168.9785,169.1982,168.3392,168.3492,2223305.0
2025-05-22 09:30:00,171.8,172.73,170.71,171.67,2823753.0,171.5954,172.5243,170.5067,171.4655,2823753.0
2025-05-22 09:40:00,171.68,174.57,171.45,174.4,3726415.0,171.4755,174.3621,171.2458,174.1923,3726415.0
2025-05-22 09:50:00,174.38,176.39,173.86,176.04,4072441.0,174.1723,176.1799,173.6529,175.8303,4072441.0
2025-05-22 10:00:00,176.02,176.77,175.14,176.67,3501210.0,175.8103,176.5594,174.9314,176.4596,3501210.0
2025-05-22 10:10:00,176.67,176.69,175.79,175.86,2489540.0,176.4596,176.4795,175.5806,175.6505,2489540.0
2025-05-22 10:20:00,175.86,176.23,175.01,175.31,1659472.0,175.6505,176.0201,174.8015,175.1012,1659472.0
2025-05-22 10:30:00,175.33,175.94,174.26,174.47,1833859.0,175.1212,175.7304,174.0524,174.2622,1833859.0
2025-05-22 10:40:00,174.47,174.87,173.72,173.85,1818966.0,174.2622,174.6617,173.5131,173.6429,1818966.0
2025-05-22 10:50:00,173.88,174.22,173.41,173.97,1721413.0,173.6729,174.0125,173.2034,173.7628,1721413.0
2025-05-22 11:00:00,173.96,174.14,172.92,173.4,1153150.0,173.7528,173.9326,172.714,173.1935,1153150.0
2025-05-22 11:10:00,173.39,174.2,173.24,174.2,1047610.0,173.1835,173.9925,173.0336,173.9925,1047610.0
2025-05-22 11:20:00,174.21,174.25,171.98,172.48,1956682.0,174.0025,174.0424,171.7751,172.2746,1956682.0
2025-05-22 11:30:00,172.45,173.96,172.45,173.17,2394737.0,172.2446,173.7528,172.2446,172.9637,2394737.0
2025-05-22 11:40:00,173.16,174.3,173.1,173.67,1053712.0,172.9537,174.0924,172.8938,173.4631,1053712.0
2025-05-22 11:50:00,173.67,173.82,173.12,173.18,656285.0,173.4631,173.613,172.9138,172.9737,656285.0
2025-05-22 12:00:00,173.19,173.43,172.71,173.43,904377.0,172.9837,173.2234,172.5043,173.2234,904377.0
2025-05-22 12:10:00,173.44,173.73,173.3,173.35,540635.0,173.2334,173.5231,173.0936,173.1435,540635.0
2025-05-22 12:20:00,173.31,173.71,173.11,173.36,722668.0,173.1036,173.5031,172.9038,173.1535,722668.0
2025-05-22 12:30:00,173.36,173.39,172.71,172.87,520216.0,173.1535,173.1835,172.5043,172.6641,520216.0
2025-05-22 12:40:00,172.89,172.92,172.04,172.13,1006807.0,172.6841,172.714,171.8351,171.925,1006807.0
2025-05-22 12:50:00,172.14,172.34,171.92,172.21,739637.0,171.935,172.1347,171.7152,172.0049,739637.0
2025-05-22 13:00:00,172.21,172.67,172.13,172.17,536671.0,172.0049,172.4643,171.925,171.9649,536671.0
2025-05-22 13:10:00,172.17,172.48,172.05,172.14,483765.0,171.9649,172.2746,171.8451,171.935,483765.0
2025-05-22 13:20:00,172.14,172.75,172.12,172.65,555877.0,171.935,172.5442,171.915,172.4443,555877.0
2025-05-22 13:30:00,172.65,172.73,172.33,172.52,409756.0,172.4443,172.5243,172.1247,172.3145,409756.0
2025-05-22 13:40:00,172.53,173.04,172.52,172.76,495514.0,172.3245,172.8339,172.3145,172.5542,495514.0
2025-05-22 13:50:00,172.76,172.85,172.44,172.72,488707.0,172.5542,172.6441,172.2346,172.5143,488707.0
2025-05-22 14:00:00,172.72,172.93,172.57,172.7,457808.0,172.5143,172.724,172.3644,172.4943,457808.0
2025-05-22 14:10:00,172.69,172.81,172.52,172.79,408191.0,172.4843,172.6042,172.3145,172.5842,408191.0
2025-05-22 14:20:00,172.77,173.06,172.57,172.65,470379.0,172.5642,172.8539,172.3644,172.4443,470379.0
2025-05-22 14:30:00,172.64,172.81,172.49,172.51,352187.0,172.4344,172.6042,172.2845,172.3045,352187.0
2025-05-22 14:40:00,172.5,172.73,172.38,172.62,317529.0,172.2945,172.5243,172.1747,172.4144,317529.0
2025-05-22 14:50:00,172.62,172.8,172.52,172.69,408496.0,172.4144,172.5942,172.3145,172.4843,408496.0
2025-05-22 15:00:00,172.68,173.26,172.65,173.13,748725.0,172.4743,173.0536,172.4443,172.9238,748725.0
2025-05-22 15:10:00,173.12,173.22,172.51,172.53,678298.0,172.9138,173.0137,172.3045,172.3245,678298.0
2025-05-22 15:20:00,172.53,172.66,172.24,172.43,752942.0,172.3245,172.4543,172.0348,172.2246,752942.0
2025-05-22 15:30:00,172.42,172.53,171.8,171.97,944171.0,172.2146,172.3245,171.5954,171.7652,944171.0
2025-05-22 15:40:00,171.96,172.1,171.66,171.87,905825.0,171.7552,171.895,171.4555,171.6653,905825.0
2025-05-22 15:50:00,171.89,172.3,170.74,170.85,3640794.0,171.6853,172.0948,170.5366,170.6465,3640794.0
2025-05-23 09:30:00,169.06,169.78,168.52,168.85,2354062.0,168.8586,169.5778,168.3193,168.6489,2354062.0
2025-05-23 09:40:00,168.84,169.33,167.99,168.1,1405177.0,168.6389,169.1283,167.7899,167.8998,1405177.0
2025-05-23 09:50:00,168.12,168.7,167.89,168.53,961703.0,167.9197,168.4991,167.69,168.3293,961703.0
2025-05-23 10:00:00,168.54,169.2,168.45,168.93,833936.0,168.3392,168.9985,168.2494,168.7288,833936.0
2025-05-23 10:10:00,168.93,169.54,168.76,169.08,684792.0,168.7288,169.3381,168.559,168.8786,684792.0
2025-05-23 10:20:00,169.08,169.37,168.82,168.96,626214.0,168.8786,169.1683,168.6189,168.7587,626214.0
2025-05-23 10:30:00,168.96,169.87,168.87,169.77,592709.0,168.7587,169.6677,168.6689,169.5678,592709.0
2025-05-23 10:40:00,169.75,169.85,169.25,169.38,407160.0,169.5478,169.6477,169.0484,169.1782,407160.0
2025-05-23 10:50:00,169.38,169.44,168.95,168.96,466811.0,169.1782,169.2382,168.7488,168.7587,466811.0
2025-05-23 11:00:00,168.97,169.24,168.75,169.03,438837.0,168.7687,169.0384,168.549,168.8287,438837.0
2025-05-23 11:10:00,169.04,169.34,168.9,169.24,368482.0,168.8386,169.1383,168.6988,169.0384,368482.0
2025-05-23 11:20:00,169.21,169.49,169.16,169.25,299341.0,169.0084,169.2881,168.9585,169.0484,299341.0
2025-05-23 11:30:00,169.26,169.56,169.23,169.34,408142.0,169.0584,169.358,169.0284,169.1383,408142.0
2025-05-23 11:40:00,169.34,169.55,169.21,169.4,295477.0,169.1383,169.348,169.0084,169.1982,295477.0
2025-05-23 11:50:00,169.4,169.44,169.13,169.22,324259.0,169.1982,169.2382,168.9285,169.0184,324259.0
2025-05-23 12:00:00,169.22,169.25,168.85,169.05,565265.0,169.0184,169.0484,168.6489,168.8486,565265.0
2025-05-23 12:10:00,169.06,169.19,168.76,169.06,431433.0,168.8586,168.9885,168.559,168.8586,431433.0
2025-05-23 12:20:00,169.06,169.32,169.03,169.11,239418.0,168.8586,169.1183,168.8287,168.9086,239418.0
2025-05-23 12:30:00,169.11,169.15,168.88,169.08,310082.0,168.9086,168.9485,168.6788,168.8786,310082.0
2025-05-23 12:40:00,169.09,169.17,168.92,169.16,178689.0,168.8886,168.9685,168.7188,168.9585,178689.0
2025-05-23 12:50:00,169.16,169.19,168.92,168.97,217424.0,168.9585,168.9885,168.7188,168.7687,217424.0
2025-05-23 13:00:00,168.98,169.56,168.89,169.52,313678.0,168.7787,169.358,168.6888,169.3181,313678.0
2025-05-23 13:10:00,169.53,169.87,169.42,169.79,486438.0,169.3281,169.6677,169.2182,169.5878,486438.0
2025-05-23 13:20:00,169.8,169.96,169.68,169.93,362558.0,169.5977,169.7576,169.4779,169.7276,362558.0
2025-05-23 13:30:00,169.93,169.94,169.59,169.62,352810.0,169.7276,169.7376,169.388,169.418,352810.0
2025-05-23 13:40:00,169.61,169.61,169.29,169.48,259417.0,169.408,169.408,169.0883,169.2781,259417.0
2025-05-23 13:50:00,169.48,169.92,169.45,169.62,247935.0,169.2781,169.7176,169.2482,169.418,247935.0
2025-05-23 14:00:00,169.62,169.81,169.56,169.73,233359.0,169.418,169.6077,169.358,169.5278,233359.0
2025-05-23 14:10:00,169.73,169.8,169.55,169.6,350512.0,169.5278,169.5977,169.348,169.398,350512.0
2025-05-23 14:20:00,169.61,169.88,169.39,169.58,370805.0,169.408,169.6776,169.1882,169.378,370805.0
2025-05-23 14:30:00,169.57,169.76,169.54,169.6,248302.0,169.368,169.5578,169.3381,169.398,248302.0
2025-05-23 14:40:00,169.6,169.71,169.35,169.57,336969.0,169.398,169.5078,169.1483,169.368,336969.0
2025-05-23 14:50:00,169.56,169.63,169.32,169.37,187363.0,169.358,169.4279,169.1183,169.1683,187363.0
2025-05-23 15:00:00,169.36,169.59,169.17,169.58,302280.0,169.1583,169.388,168.9685,169.378,302280.0
2025-05-23 15:10:00,169.58,169.73,169.13,169.14,432365.0,169.378,169.5278,168.9285,168.9385,432365.0
2025-05-23 15:20:00,169.15,169.23,168.73,169.18,673637.0,168.9485,169.0284,168.529,168.9785,673637.0
2025-05-23 15:30:00,169.18,169.24,168.94,169.15,487740.0,168.9785,169.0384,168.7388,168.9485,487740.0
2025-05-23 15:40:00,169.15,169.36,168.63,168.73,713759.0,168.9485,169.1583,168.4291,168.529,713759.0
2025-05-23 15:50:00,168.74,168.9,168.23,168.48,2225306.0,168.539,168.6988,168.0296,168.2793,2225306.0
2025-05-27 09:30:00,170.16,171.55,170.0,170.94,2116434.0,169.9573,171.3457,169.7975,170.7364,2116434.0
2025-05-27 09:40:00,170.92,171.02,170.16,170.66,955113.0,170.7164,170.8163,169.9573,170.4567,955113.0
2025-05-27 09:50:00,170.65,171.89,170.52,171.76,928586.0,170.4467,171.6853,170.3169,171.5554,928586.0
2025-05-27 10:00:00,171.74,172.67,171.58,172.66,1396047.0,171.5354,172.4643,171.3756,172.4543,1396047.0
2025-05-27 10:10:00,172.66,173.0,172.27,172.55,1160920.0,172.4543,172.7939,172.0648,172.3445,1160920.0
2025-05-27 10:20:00,172.54,172.56,171.95,172.47,676717.0,172.3345,172.3545,171.7452,172.2646,676717.0
2025-05-27 10:30:00,172.48,172.88,172.44,172.72,586136.0,172.2746,172.6741,172.2346,172.5143,586136.0
2025-05-27 10:40:00,172.72,172.74,172.0,172.32,600345.0,172.5143,172.5342,171.7951,172.1147,600345.0
2025-05-27 10:50:00,172.31,172.56,171.81,171.85,566060.0,172.1048,172.3545,171.6053,171.6453,566060.0
2025-05-27 11:00:00,171.84,172.19,171.7,171.8,546160.0,171.6353,171.9849,171.4955,171.5954,546160.0
2025-05-27 11:10:00,171.8,172.26,171.77,172.26,574782.0,171.5954,172.0548,171.5654,172.0548,574782.0
2025-05-27 11:20:00,172.24,172.53,172.02,172.03,896148.0,172.0348,172.3245,171.8151,171.8251,896148.0
2025-05-27 11:30:00,172.02,172.16,171.76,171.86,443750.0,171.8151,171.9549,171.5554,171.6553,443750.0
2025-05-27 11:40:00,171.86,171.89,171.43,171.71,471740.0,171.6553,171.6853,171.2258,171.5055,471740.0
2025-05-27 11:50:00,171.71,171.83,171.36,171.68,550252.0,171.5055,171.6253,171.1559,171.4755,550252.0
2025-05-27 12:00:00,171.67,171.95,171.47,171.95,500847.0,171.4655,171.7452,171.2658,171.7452,500847.0
2025-05-27 12:10:00,171.95,172.09,171.8,172.08,357794.0,171.7452,171.885,171.5954,171.875,357794.0
2025-05-27 12:20:00,172.07,172.14,171.93,172.03,383199.0,171.865,171.935,171.7252,171.8251,383199.0
2025-05-27 12:30:00,172.03,172.63,172.0,172.62,597844.0,171.8251,172.4244,171.7951,172.4144,597844.0
2025-05-27 12:40:00,172.63,172.66,172.29,172.32,344533.0,172.4244,172.4543,172.0848,172.1147,344533.0
2025-05-27 12:50:00,172.32,172.35,172.15,172.22,255601.0,172.1147,172.1447,171.9449,172.0149,255601.0
2025-05-27 13:00:00,172.22,172.56,172.13,172.45,343468.0,172.0149,172.3545,171.925,172.2446,343468.0
2025-05-27 13:10:00,172.45,172.69,172.33,172.52,353252.0,172.2446,172.4843,172.1247,172.3145,353252.0
2025-05-27 13:20:00,172.51,172.7,172.38,172.42,339783.0,172.3045,172.4943,172.1747,172.2146,339783.0
2025-05-27 13:30:00,172.41,172.66,172.33,172.58,301967.0,172.2046,172.4543,172.1247,172.3744,301967.0
2025-05-27 13:40:00,172.58,172.74,172.52,172.64,326222.0,172.3744,172.5342,172.3145,172.4344,326222.0
2025-05-27 13:50:00,172.64,172.75,172.58,172.65,219911.0,172.4344,172.5442,172.3744,172.4443,219911.0
2025-05-27 14:00:00,172.65,172.99,172.59,172.89,402873.0,172.4443,172.7839,172.3844,172.6841,402873.0
2025-05-27 14:10:00,172.89,172.91,172.7,172.87,271341.0,172.6841,172.704,172.4943,172.6641,271341.0
2025-05-27 14:20:00,172.87,172.89,172.7,172.74,282513.0,172.6641,172.6841,172.4943,172.5342,282513.0
2025-05-27 14:30:00,172.74,172.82,172.62,172.8,268975.0,172.5342,172.6141,172.4144,172.5942,268975.0
2025-05-27 14:40:00,172.78,172.87,172.66,172.75,319748.0,172.5742,172.6641,172.4543,172.5442,319748.0
2025-05-27 14:50:00,172.74,172.84,172.58,172.59,266476.0,172.5342,172.6341,172.3744,172.3844,266476.0
2025-05-27 15:00:00,172.59,172.74,172.37,172.71,445939.0,172.3844,172.5342,172.1647,172.5043,445939.0
2025-05-27 15:10:00,172.7,172.76,172.48,172.59,399991.0,172.4943,172.5542,172.2746,172.3844,399991.0
2025-05-27 15:20:00,172.58,172.67,172.43,172.61,360758.0,172.3744,172.4643,172.2246,172.4044,360758.0
2025-05-27 15:30:00,172.6,172.97,172.58,172.96,422020.0,172.3944,172.764,172.3744,172.754,422020.0
2025-05-27 15:40:00,172.96,173.0,172.77,172.86,504580.0,172.754,172.7939,172.5642,172.6541,504580.0
2025-05-27 15:50:00,172.87,173.13,172.72,172.88,1880647.0,172.6641,172.9238,172.5143,172.6741,1880647.0
2025-05-28 09:30:00,173.06,175.21,172.88,175.1,1751363.0,172.8539,175.0013,172.6741,174.8914,1751363.0
2025-05-28 09:40:00,175.11,175.27,173.66,173.79,1167604.0,174.9014,175.0612,173.4531,173.583,1167604.0
2025-05-28 09:50:00,173.78,174.4,173.64,173.72,727842.0,173.573,174.1923,173.4332,173.5131,727842.0
2025-05-28 10:00:00,173.71,174.05,173.05,173.13,701004.0,173.5031,173.8427,172.8439,172.9238,701004.0
2025-05-28 10:10:00,173.11,173.3,172.8,172.91,573714.0,172.9038,173.0936,172.5942,172.704,573714.0
2025-05-28 10:20:00,172.91,173.33,172.6,173.22,506702.0,172.704,173.1235,172.3944,173.0137,506702.0
2025-05-28 10:30:00,173.22,173.33,172.62,172.92,600861.0,173.0137,173.1235,172.4144,172.714,600861.0
2025-05-28 10:40:00,172.92,173.08,172.67,172.91,575556.0,172.714,172.8738,172.4643,172.704,575556.0
2025-05-28 10:50:00,172.92,173.0,172.6,172.71,457376.0,172.714,172.7939,172.3944,172.5043,457376.0
2025-05-28 11:00:00,172.72,173.15,172.7,173.11,405112.0,172.5143,172.9438,172.4943,172.9038,405112.0
2025-05-28 11:10:00,173.09,173.27,172.94,173.21,418491.0,172.8838,173.0636,172.734,173.0037,418491.0
2025-05-28 11:20:00,173.21,173.5,173.14,173.41,490191.0,173.0037,173.2933,172.9338,173.2034,490191.0
2025-05-28 11:30:00,173.4,173.55,173.21,173.44,376864.0,173.1935,173.3433,173.0037,173.2334,376864.0
2025-05-28 11:40:00,173.42,173.42,172.88,172.9,298282.0,173.2134,173.2134,172.6741,172.694,298282.0
2025-05-28 11:50:00,172.91,173.3,172.86,172.93,343292.0,172.704,173.0936,172.6541,172.724,343292.0
2025-05-28 12:00:00,172.93,173.1,172.78,173.07,271185.0,172.724,172.8938,172.5742,172.8638,271185.0
2025-05-28 12:10:00,173.07,173.19,172.93,173.08,218648.0,172.8638,172.9837,172.724,172.8738,218648.0
2025-05-28 12:20:00,173.06,173.07,172.81,172.91,206434.0,172.8539,172.8638,172.6042,172.704,206434.0
2025-05-28 12:30:00,172.9,173.11,172.85,173.09,194581.0,172.694,172.9038,172.6441,172.8838,194581.0
2025-05-28 12:40:00,173.09,173.2,173.01,173.1,181696.0,172.8838,172.9937,172.8039,172.8938,181696.0
2025-05-28 12:50:00,173.09,173.17,172.95,173.0,162836.0,172.8838,172.9637,172.744,172.7939,162836.0
2025-05-28 13:00:00,172.99,173.35,172.98,173.28,213640.0,172.7839,173.1435,172.774,173.0736,213640.0
2025-05-28 13:10:00,173.28,173.4,173.13,173.27,309702.0,173.0736,173.1935,172.9238,173.0636,309702.0
2025-05-28 13:20:00,173.28,173.36,172.97,173.03,220672.0,173.0736,173.1535,172.764,172.8239,220672.0
2025-05-28 13:30:00,173.02,173.19,172.82,172.86,196075.0,172.8139,172.9837,172.6141,172.6541,196075.0
2025-05-28 13:40:00,172.85,172.92,172.71,172.9,154221.0,172.6441,172.714,172.5043,172.694,154221.0
2025-05-28 13:50:00,172.9,172.9,172.52,172.59,275485.0,172.694,172.694,172.3145,172.3844,275485.0
2025-05-28 14:00:00,172.57,172.75,172.41,172.56,279721.0,172.3644,172.5442,172.2046,172.3545,279721.0
2025-05-28 14:10:00,172.56,172.73,172.37,172.41,238108.0,172.3545,172.5243,172.1647,172.2046,238108.0
2025-05-28 14:20:00,172.42,172.54,172.34,172.51,172374.0,172.2146,172.3345,172.1347,172.3045,172374.0
2025-05-28 14:30:00,172.5,172.79,172.5,172.75,269356.0,172.2945,172.5842,172.2945,172.5442,269356.0
2025-05-28 14:40:00,172.75,172.8,172.56,172.59,163205.0,172.5442,172.5942,172.3545,172.3844,163205.0
2025-05-28 14:50:00,172.59,172.62,171.94,172.45,343858.0,172.3844,172.4144,171.7352,172.2446,343858.0
2025-05-28 15:00:00,172.45,172.95,172.41,172.88,264564.0,172.2446,172.744,172.2046,172.6741,264564.0
2025-05-28 15:10:00,172.88,172.89,172.55,172.69,335119.0,172.6741,172.6841,172.3445,172.4843,335119.0
2025-05-28 15:20:00,172.7,172.81,172.65,172.75,211682.0,172.4943,172.6042,172.4443,172.5442,211682.0
2025-05-28 15:30:00,172.75,172.98,172.66,172.74,306444.0,172.5442,172.774,172.4543,172.5342,306444.0
2025-05-28 15:40:00,172.74,172.83,172.55,172.68,465532.0,172.5342,172.6241,172.3445,172.4743,465532.0
2025-05-28 15:50:00,172.66,172.78,171.91,172.36,1426790.0,172.4543,172.5742,171.7052,172.1547,1426790.0
2025-05-29 09:30:00,174.0,174.42,172.81,173.61,1615659.0,173.7927,174.2122,172.6042,173.4032,1615659.0
2025-05-29 09:40:00,173.6,173.9,172.46,172.53,962716.0,173.3932,173.6929,172.2546,172.3245,962716.0
2025-05-29 09:50:00,172.53,173.03,172.45,172.48,794967.0,172.3245,172.8239,172.2446,172.2746,794967.0
2025-05-29 10:00:00,172.47,172.6,171.29,171.61,943197.0,172.2646,172.3944,171.086,171.4056,943197.0
2025-05-29 10:10:00,171.6,171.96,171.45,171.86,519714.0,171.3956,171.7552,171.2458,171.6553,519714.0
2025-05-29 10:20:00,171.85,172.37,171.68,172.28,393071.0,171.6453,172.1647,171.4755,172.0748,393071.0
2025-05-29 10:30:00,172.29,172.55,172.13,172.37,329142.0,172.0848,172.3445,171.925,172.1647,329142.0
2025-05-29 10:40:00,172.37,172.67,172.25,172.48,336370.0,172.1647,172.4643,172.0448,172.2746,336370.0
2025-05-29 10:50:00,172.49,172.69,172.37,172.58,286614.0,172.2845,172.4843,172.1647,172.3744,286614.0
2025-05-29 11:00:00,172.58,172.66,172.23,172.32,387182.0,172.3744,172.4543,172.0248,172.1147,387182.0
2025-05-29 11:10:00,172.31,172.44,172.07,172.28,248887.0,172.1048,172.2346,171.865,172.0748,248887.0
2025-05-29 11:20:00,172.28,172.5,172.18,172.33,275554.0,172.0748,172.2945,171.9749,172.1247,275554.0
2025-05-29 11:30:00,172.33,172.36,171.69,171.77,377162.0,172.1247,172.1547,171.4855,171.5654,377162.0
2025-05-29 11:40:00,171.78,171.85,171.51,171.53,285597.0,171.5754,171.6453,171.3057,171.3257,285597.0
2025-05-29 11:50:00,171.53,171.79,170.71,170.89,475227.0,171.3257,171.5854,170.5067,170.6864,475227.0
2025-05-29 12:00:00,170.87,171.29,170.63,171.22,318315.0,170.6665,171.086,170.4268,171.0161,318315.0
2025-05-29 12:10:00,171.22,171.63,171.2,171.53,337483.0,171.0161,171.4256,170.9961,171.3257,337483.0
2025-05-29 12:20:00,171.54,171.62,171.36,171.46,197610.0,171.3357,171.4156,171.1559,171.2558,197610.0
2025-05-29 12:30:00,171.46,171.61,171.18,171.3,239749.0,171.2558,171.4056,170.9761,171.096,239749.0
2025-05-29 12:40:00,171.3,171.56,171.3,171.38,205526.0,171.096,171.3556,171.096,171.1759,205526.0
2025-05-29 12:50:00,171.37,171.6,171.03,171.5,345547.0,171.1659,171.3956,170.8263,171.2957,345547.0
2025-05-29 13:00:00,171.5,171.67,171.36,171.44,270819.0,171.2957,171.4655,171.1559,171.2358,270819.0
2025-05-29 13:10:00,171.43,171.65,171.41,171.59,162909.0,171.2258,171.4455,171.2058,171.3856,162909.0
2025-05-29 13:20:00,171.59,171.83,171.36,171.37,182852.0,171.3856,171.6253,171.1559,171.1659,182852.0
2025-05-29 13:30:00,171.37,171.47,171.2,171.32,166222.0,171.1659,171.2658,170.9961,171.1159,166222.0
2025-05-29 13:40:00,171.33,171.55,171.17,171.26,182280.0,171.1259,171.3457,170.9661,171.056,182280.0
2025-05-29 13:50:00,171.25,171.45,171.25,171.37,272561.0,171.046,171.2458,171.046,171.1659,272561.0
2025-05-29 14:00:00,171.38,171.61,171.28,171.49,206548.0,171.1759,171.4056,171.076,171.2857,206548.0
2025-05-29 14:10:00,171.49,171.58,171.15,171.17,240158.0,171.2857,171.3756,170.9461,170.9661,240158.0
2025-05-29 14:20:00,171.17,171.21,170.92,170.97,276649.0,170.9661,171.0061,170.7164,170.7663,276649.0
2025-05-29 14:30:00,170.98,171.43,170.98,171.41,175169.0,170.7763,171.2258,170.7763,171.2058,175169.0
2025-05-29 14:40:00,171.4,171.57,171.38,171.47,163873.0,171.1958,171.3656,171.1759,171.2658,163873.0
2025-05-29 14:50:00,171.48,171.74,171.34,171.5,302122.0,171.2757,171.5354,171.1359,171.2957,302122.0
2025-05-29 15:00:00,171.5,171.7,171.34,171.38,204379.0,171.2957,171.4955,171.1359,171.1759,204379.0
2025-05-29 15:10:00,171.39,171.61,171.24,171.6,222204.0,171.1858,171.4056,171.036,171.3956,222204.0
2025-05-29 15:20:00,171.61,171.82,171.51,171.53,215365.0,171.4056,171.6153,171.3057,171.3257,215365.0
2025-05-29 15:30:00,171.52,171.74,171.5,171.63,346096.0,171.3157,171.5354,171.2957,171.4256,346096.0
2025-05-29 15:40:00,171.64,171.91,171.54,171.77,474201.0,171.4356,171.7052,171.3357,171.5654,474201.0
2025-05-29 15:50:00,171.77,172.21,171.38,171.87,1323777.0,171.5654,172.0049,171.1759,171.6653,1323777.0
2025-05-30 09:30:00,171.32,171.59,170.42,170.68,1080396.0,171.1159,171.3856,170.217,170.4767,1080396.0
2025-05-30 09:40:00,170.67,170.81,170.26,170.51,471530.0,170.4667,170.6065,170.0572,170.3069,471530.0
2025-05-30 09:50:00,170.5,170.68,169.79,170.56,551163.0,170.2969,170.4767,169.5878,170.3568,551163.0
2025-05-30 10:00:00,170.56,171.03,170.51,170.66,577552.0,170.3568,170.8263,170.3069,170.4567,577552.0
2025-05-30 10:10:00,170.67,171.08,170.57,170.97,293713.0,170.4667,170.8762,170.3668,170.7663,293713.0
2025-05-30 10:20:00,170.99,171.07,170.42,170.55,393494.0,170.7863,170.8662,170.217,170.3468,393494.0
2025-05-30 10:30:00,170.54,170.95,170.45,170.76,341257.0,170.3369,170.7464,170.247,170.5566,341257.0
2025-05-30 10:40:00,170.77,170.85,170.45,170.55,426871.0,170.5666,170.6465,170.247,170.3468,426871.0
2025-05-30 10:50:00,170.55,170.77,170.31,170.53,381784.0,170.3468,170.5666,170.1071,170.3269,381784.0
2025-05-30 11:00:00,170.54,170.68,170.17,170.23,266279.0,170.3369,170.4767,169.9673,170.0272,266279.0
2025-05-30 11:10:00,170.23,170.25,169.78,169.91,475071.0,170.0272,170.0472,169.5778,169.7076,475071.0
2025-05-30 11:20:00,169.91,170.29,169.79,170.26,503833.0,169.7076,170.0872,169.5878,170.0572,503833.0
2025-05-30 11:30:00,170.26,170.44,169.49,169.65,597999.0,170.0572,170.237,169.2881,169.4479,597999.0
2025-05-30 11:40:00,169.66,170.02,169.4,170.01,346559.0,169.4579,169.8175,169.1982,169.8075,346559.0
2025-05-30 11:50:00,170.0,170.39,169.93,170.24,237214.0,169.7975,170.187,169.7276,170.0372,237214.0
2025-05-30 12:00:00,170.26,170.28,169.86,170.2,247626.0,170.0572,170.0772,169.6577,169.9973,247626.0
2025-05-30 12:10:00,170.19,170.22,169.62,169.67,225809.0,169.9873,170.0172,169.418,169.4679,225809.0
2025-05-30 12:20:00,169.67,169.74,168.63,168.69,528858.0,169.4679,169.5378,168.4291,168.4891,528858.0
2025-05-30 12:30:00,168.66,168.69,167.58,168.29,1087099.0,168.4591,168.4891,167.3804,168.0895,1087099.0
2025-05-30 12:40:00,168.3,168.55,167.66,167.84,633204.0,168.0995,168.3492,167.4603,167.6401,633204.0
2025-05-30 12:50:00,167.83,167.85,167.44,167.83,690945.0,167.6301,167.6501,167.2406,167.6301,690945.0
2025-05-30 13:00:00,167.82,168.5,167.61,168.45,664473.0,167.6201,168.2993,167.4104,168.2494,664473.0
2025-05-30 13:10:00,168.47,168.49,167.99,168.37,479670.0,168.2693,168.2893,167.7899,168.1694,479670.0
2025-05-30 13:20:00,168.37,168.67,168.18,168.65,311213.0,168.1694,168.4691,167.9797,168.4491,311213.0
2025-05-30 13:30:00,168.64,168.99,168.61,168.95,378584.0,168.4391,168.7887,168.4092,168.7488,378584.0
2025-05-30 13:40:00,168.94,169.24,168.79,169.19,302044.0,168.7388,169.0384,168.5889,168.9885,302044.0
2025-05-30 13:50:00,169.2,169.7,169.2,169.47,526413.0,168.9985,169.4979,168.9985,169.2681,526413.0
2025-05-30 14:00:00,169.46,169.65,169.31,169.65,297111.0,169.2581,169.4479,169.1083,169.4479,297111.0
2025-05-30 14:10:00,169.64,169.96,169.53,169.9,330681.0,169.4379,169.7576,169.3281,169.6976,330681.0
2025-05-30 14:20:00,169.9,169.96,169.71,169.72,254279.0,169.6976,169.7576,169.5078,169.5178,254279.0
2025-05-30 14:30:00,169.7,169.89,169.65,169.83,170083.0,169.4979,169.6876,169.4479,169.6277,170083.0
2025-05-30 14:40:00,169.83,169.95,169.7,169.89,235966.0,169.6277,169.7476,169.4979,169.6876,235966.0
2025-05-30 14:50:00,169.9,170.13,169.78,170.03,549819.0,169.6976,169.9273,169.5778,169.8275,549819.0
2025-05-30 15:00:00,170.03,170.68,169.94,170.48,627642.0,169.8275,170.4767,169.7376,170.2769,627642.0
2025-05-30 15:10:00,170.49,170.75,170.34,170.66,481690.0,170.2869,170.5466,170.1371,170.4567,481690.0
2025-05-30 15:20:00,170.66,171.08,170.52,170.92,522598.0,170.4567,170.8762,170.3169,170.7164,522598.0
2025-05-30 15:30:00,170.92,171.4,170.77,171.16,629933.0,170.7164,171.1958,170.5666,170.9561,629933.0
2025-05-30 15:40:00,171.17,171.23,170.87,171.13,675026.0,170.9661,171.026,170.6665,170.9262,675026.0
2025-05-30 15:50:00,171.16,172.21,171.12,171.61,4022417.0,170.9561,172.0049,170.9162,171.4056,4022417.0
2025-06-02 09:30:00,167.85,169.87,167.39,169.73,2609215.0,167.6501,169.6677,167.1906,169.5278,2609215.0
2025-06-02 09:40:00,169.72,169.79,168.42,168.49,1090193.0,169.5178,169.5878,168.2194,168.2893,1090193.0
2025-06-02 09:50:00,168.49,168.66,168.04,168.21,883256.0,168.2893,168.4591,167.8398,168.0096,883256.0
2025-06-02 10:00:00,168.2,168.62,167.57,168.36,848182.0,167.9996,168.4191,167.3704,168.1595,848182.0
2025-06-02 10:10:00,168.36,168.64,168.06,168.42,467415.0,168.1595,168.4391,167.8598,168.2194,467415.0
2025-06-02 10:20:00,168.4,169.24,168.3,169.04,488106.0,168.1994,169.0384,168.0995,168.8386,488106.0
2025-06-02 10:30:00,169.04,169.32,168.56,168.74,470867.0,168.8386,169.1183,168.3592,168.539,470867.0
2025-06-02 10:40:00,168.75,168.87,168.55,168.65,266768.0,168.549,168.6689,168.3492,168.4491,266768.0
2025-06-02 10:50:00,168.64,169.08,168.6,169.01,308564.0,168.4391,168.8786,168.3992,168.8087,308564.0
2025-06-02 11:00:00,169.0,169.22,168.52,168.56,334978.0,168.7987,169.0184,168.3193,168.3592,334978.0
2025-06-02 11:10:00,168.56,168.89,168.44,168.86,338334.0,168.3592,168.6888,168.2394,168.6589,338334.0
2025-06-02 11:20:00,168.87,169.0,168.69,168.96,259780.0,168.6689,168.7987,168.4891,168.7587,259780.0
2025-06-02 11:30:00,168.97,169.04,168.54,168.68,247548.0,168.7687,168.8386,168.3392,168.4791,247548.0
2025-06-02 11:40:00,168.68,168.97,168.67,168.97,180899.0,168.4791,168.7687,168.4691,168.7687,180899.0
2025-06-02 11:50:00,168.95,169.32,168.93,169.13,357256.0,168.7488,169.1183,168.7288,168.9285,357256.0
2025-06-02 12:00:00,169.14,169.17,168.88,169.01,252273.0,168.9385,168.9685,168.6788,168.8087,252273.0
2025-06-02 12:10:00,169.0,169.1,168.86,168.99,184806.0,168.7987,168.8986,168.6589,168.7887,184806.0
2025-06-02 12:20:00,169.0,169.11,168.83,169.07,194989.0,168.7987,168.9086,168.6289,168.8686,194989.0
2025-06-02 12:30:00,169.06,169.39,169.01,169.35,314641.0,168.8586,169.1882,168.8087,169.1483,314641.0
2025-06-02 12:40:00,169.36,169.4,169.0,169.19,284774.0,169.1583,169.1982,168.7987,168.9885,284774.0
2025-06-02 12:50:00,169.18,169.32,169.11,169.16,136853.0,168.9785,169.1183,168.9086,168.9585,136853.0
2025-06-02 13:00:00,169.16,169.33,169.12,169.3,172389.0,168.9585,169.1283,168.9186,169.0983,172389.0
2025-06-02 13:10:00,169.3,169.34,169.08,169.21,155276.0,169.0983,169.1383,168.8786,169.0084,155276.0
2025-06-02 13:20:00,169.2,169.31,169.1,169.29,170125.0,168.9985,169.1083,168.8986,169.0883,170125.0
2025-06-02 13:30:00,169.27,169.27,168.99,169.07,333443.0,169.0684,169.0684,168.7887,168.8686,333443.0
2025-06-02 13:40:00,169.05,169.1,168.77,168.78,242318.0,168.8486,168.8986,168.569,168.579,242318.0
2025-06-02 13:50:00,168.78,168.81,168.39,168.46,417880.0,168.579,168.6089,168.1894,168.2593,417880.0
2025-06-02 14:00:00,168.46,168.76,168.37,168.5,362459.0,168.2593,168.559,168.1694,168.2993,362459.0
2025-06-02 14:10:00,168.5,168.95,168.38,168.87,391588.0,168.2993,168.7488,168.1794,168.6689,391588.0
2025-06-02 14:20:00,168.87,169.01,168.68,168.78,287453.0,168.6689,168.8087,168.4791,168.579,287453.0
2025-06-02 14:30:00,168.78,168.88,168.7,168.81,210979.0,168.579,168.6788,168.4991,168.6089,210979.0
2025-06-02 14:40:00,168.8,168.88,168.69,168.79,189316.0,168.5989,168.6788,168.4891,168.5889,189316.0
2025-06-02 14:50:00,168.8,168.96,168.73,168.82,228727.0,168.5989,168.7587,168.529,168.6189,228727.0
2025-06-02 15:00:00,168.81,169.06,168.79,168.98,255668.0,168.6089,168.8586,168.5889,168.7787,255668.0
2025-06-02 15:10:00,168.99,169.14,168.9,169.05,291808.0,168.7887,168.9385,168.6988,168.8486,291808.0
2025-06-02 15:20:00,169.06,169.33,169.02,169.29,343532.0,168.8586,169.1283,168.8187,169.0883,343532.0
2025-06-02 15:30:00,169.29,169.35,168.99,169.03,344703.0,169.0883,169.1483,168.7887,168.8287,344703.0
2025-06-02 15:40:00,169.03,169.15,168.87,169.07,380687.0,168.8287,168.9485,168.6689,168.8686,380687.0
2025-06-02 15:50:00,169.07,169.5,168.95,169.0,2366576.0,168.8686,169.2981,168.7488,168.7987,2366576.0
2025-06-03 09:30:00,167.49,168.2,165.29,165.93,3731188.0,167.2905,167.9996,165.0931,165.7324,3731188.0
2025-06-03 09:40:00,165.9,166.82,165.28,166.68,1946312.0,165.7024,166.6213,165.0831,166.4815,1946312.0
2025-06-03 09:50:00,166.67,166.93,166.11,166.69,1141595.0,166.4715,166.7312,165.9121,166.4914,1141595.0
2025-06-03 10:00:00,166.74,167.35,166.55,166.73,1016702.0,166.5414,167.1507,166.3516,166.5314,1016702.0
2025-06-03 10:10:00,166.73,167.26,166.53,167.15,783227.0,166.5314,167.0608,166.3316,166.9509,783227.0
2025-06-03 10:20:00,167.14,167.46,166.76,167.33,634019.0,166.9409,167.2605,166.5614,167.1307,634019.0
2025-06-03 10:30:00,167.33,167.39,166.78,167.03,522186.0,167.1307,167.1906,166.5813,166.831,522186.0
2025-06-03 10:40:00,167.02,167.2,166.92,167.06,842108.0,166.8211,167.0008,166.7212,166.861,842108.0
2025-06-03 10:50:00,167.06,167.2,166.74,166.95,524473.0,166.861,167.0008,166.5414,166.7511,524473.0
2025-06-03 11:00:00,166.95,167.33,166.89,167.16,654039.0,166.7511,167.1307,166.6912,166.9609,654039.0
2025-06-03 11:10:00,167.15,167.43,166.89,167.25,477819.0,166.9509,167.2306,166.6912,167.0508,477819.0
2025-06-03 11:20:00,167.26,167.51,166.92,166.95,707686.0,167.0608,167.3105,166.7212,166.7511,707686.0
2025-06-03 11:30:00,166.94,167.2,166.66,167.1,551582.0,166.7411,167.0008,166.4615,166.901,551582.0
2025-06-03 11:40:00,167.09,167.26,166.99,167.16,223347.0,166.891,167.0608,166.7911,166.9609,223347.0
2025-06-03 11:50:00,167.15,167.28,167.04,167.23,272126.0,166.9509,167.0807,166.841,167.0308,272126.0
2025-06-03 12:00:00,167.22,167.29,166.91,166.92,282866.0,167.0208,167.0907,166.7112,166.7212,282866.0
2025-06-03 12:10:00,166.93,167.59,166.92,167.58,262520.0,166.7312,167.3904,166.7212,167.3804,262520.0
2025-06-03 12:20:00,167.57,167.61,167.36,167.56,303763.0,167.3704,167.4104,167.1606,167.3604,303763.0
2025-06-03 12:30:00,167.55,167.8,167.41,167.78,465899.0,167.3504,167.6001,167.2106,167.5801,465899.0
2025-06-03 12:40:00,167.78,168.06,167.71,167.99,486807.0,167.5801,167.8598,167.5102,167.7899,486807.0
2025-06-03 12:50:00,168.0,168.14,167.77,167.87,348365.0,167.7999,167.9397,167.5702,167.67,348365.0
2025-06-03 13:00:00,167.87,167.87,167.62,167.83,210729.0,167.67,167.67,167.4203,167.6301,210729.0
2025-06-03 13:10:00,167.83,168.33,167.8,168.31,350193.0,167.6301,168.1295,167.6001,168.1095,350193.0
2025-06-03 13:20:00,168.31,168.48,168.08,168.12,551265.0,168.1095,168.2793,167.8798,167.9197,551265.0
2025-06-03 13:30:00,168.11,168.23,168.0,168.09,238663.0,167.9098,168.0296,167.7999,167.8898,238663.0
2025-06-03 13:40:00,168.09,168.18,167.91,167.97,169966.0,167.8898,167.9797,167.71,167.7699,169966.0
2025-06-03 13:50:00,167.96,168.21,167.88,168.14,200025.0,167.7599,168.0096,167.68,167.9397,200025.0
2025-06-03 14:00:00,168.14,168.2,167.67,167.89,270350.0,167.9397,167.9996,167.4703,167.69,270350.0
2025-06-03 14:10:00,167.89,167.92,167.39,167.41,290276.0,167.69,167.72,167.1906,167.2106,290276.0
2025-06-03 14:20:00,167.41,167.59,167.35,167.43,380857.0,167.2106,167.3904,167.1507,167.2306,380857.0
2025-06-03 14:30:00,167.42,167.57,167.05,167.4,325177.0,167.2206,167.3704,166.851,167.2006,325177.0
2025-06-03 14:40:00,167.4,167.45,167.1,167.14,407166.0,167.2006,167.2505,166.901,166.9409,407166.0
2025-06-03 14:50:00,167.11,167.17,166.89,167.0,409578.0,166.9109,166.9709,166.6912,166.8011,409578.0
2025-06-03 15:00:00,167.01,167.24,166.69,166.9,493549.0,166.8111,167.0408,166.4914,166.7012,493549.0
2025-06-03 15:10:00,166.91,166.94,166.67,166.86,297583.0,166.7112,166.7411,166.4715,166.6612,297583.0
2025-06-03 15:20:00,166.87,166.99,166.69,166.96,346869.0,166.6712,166.7911,166.4914,166.7611,346869.0
2025-06-03 15:30:00,166.95,166.98,166.59,166.77,475293.0,166.7511,166.7811,166.3916,166.5714,475293.0
2025-06-03 15:40:00,166.76,166.77,166.27,166.29,704102.0,166.5614,166.5714,166.0719,166.0919,704102.0
2025-06-03 15:50:00,166.29,166.47,166.0,166.17,2314850.0,166.0919,166.2717,165.8023,165.9721,2314850.0
2025-06-04 09:30:00,166.74,168.19,166.55,167.25,1615828.0,166.5414,167.9897,166.3516,167.0508,1615828.0
2025-06-04 09:40:00,167.29,167.62,166.98,167.24,631748.0,167.0907,167.4203,166.7811,167.0408,631748.0
2025-06-04 09:50:00,167.23,167.54,166.91,167.48,484117.0,167.0308,167.3404,166.7112,167.2805,484117.0
2025-06-04 10:00:00,167.48,167.57,166.4,166.68,531906.0,167.2805,167.3704,166.2018,166.4815,531906.0
2025-06-04 10:10:00,166.69,167.24,166.68,167.05,382601.0,166.4914,167.0408,166.4815,166.851,382601.0
2025-06-04 10:20:00,167.05,167.22,166.78,167.18,354471.0,166.851,167.0208,166.5813,166.9809,354471.0
2025-06-04 10:30:00,167.17,167.54,167.08,167.48,430450.0,166.9709,167.3404,166.881,167.2805,430450.0
2025-06-04 10:40:00,167.48,167.62,167.23,167.35,324807.0,167.2805,167.4203,167.0308,167.1507,324807.0
2025-06-04 10:50:00,167.34,167.39,166.91,167.24,397713.0,167.1407,167.1906,166.7112,167.0408,397713.0
2025-06-04 11:00:00,167.24,167.42,167.09,167.23,302866.0,167.0408,167.2206,166.891,167.0308,302866.0
2025-06-04 11:10:00,167.23,167.28,166.81,166.81,291884.0,167.0308,167.0807,166.6113,166.6113,291884.0
2025-06-04 11:20:00,166.8,166.92,166.62,166.66,342425.0,166.6013,166.7212,166.4215,166.4615,342425.0
2025-06-04 11:30:00,166.66,167.02,166.54,166.99,277479.0,166.4615,166.8211,166.3416,166.7911,277479.0
2025-06-04 11:40:00,166.99,167.07,166.54,166.57,417989.0,166.7911,166.871,166.3416,166.3716,417989.0
2025-06-04 11:50:00,166.56,166.91,166.51,166.67,303218.0,166.3616,166.7112,166.3117,166.4715,303218.0
2025-06-04 12:00:00,166.66,166.71,166.36,166.5,375770.0,166.4615,166.5114,166.1618,166.3017,375770.0
2025-06-04 12:10:00,166.49,166.97,166.41,166.95,319561.0,166.2917,166.7711,166.2118,166.7511,319561.0
2025-06-04 12:20:00,166.95,167.05,166.77,166.8,283789.0,166.7511,166.851,166.5714,166.6013,283789.0
2025-06-04 12:30:00,166.79,166.92,166.62,166.62,167062.0,166.5913,166.7212,166.4215,166.4215,167062.0
2025-06-04 12:40:00,166.62,166.84,166.57,166.78,242100.0,166.4215,166.6413,166.3716,166.5813,242100.0
2025-06-04 12:50:00,166.78,166.9,166.72,166.81,184686.0,166.5813,166.7012,166.5214,166.6113,184686.0
2025-06-04 13:00:00,166.81,167.23,166.76,167.16,222020.0,166.6113,167.0308,166.5614,166.9609,222020.0
2025-06-04 13:10:00,167.15,167.33,167.09,167.25,348657.0,166.9509,167.1307,166.891,167.0508,348657.0
2025-06-04 13:20:00,167.24,167.3,167.11,167.13,127203.0,167.0408,167.1007,166.9109,166.9309,127203.0
2025-06-04 13:30:00,167.14,167.28,167.04,167.2,382345.0,166.9409,167.0807,166.841,167.0008,382345.0
2025-06-04 13:40:00,167.2,167.55,167.13,167.53,420631.0,167.0008,167.3504,166.9309,167.3304,420631.0
2025-06-04 13:50:00,167.54,167.8,167.38,167.72,611157.0,167.3404,167.6001,167.1806,167.5202,611157.0
2025-06-04 14:00:00,167.72,167.81,167.4,167.44,242796.0,167.5202,167.6101,167.2006,167.2406,242796.0
2025-06-04 14:10:00,167.43,167.5,167.31,167.35,199590.0,167.2306,167.3005,167.1107,167.1507,199590.0
2025-06-04 14:20:00,167.35,167.56,167.33,167.56,361214.0,167.1507,167.3604,167.1307,167.3604,361214.0
2025-06-04 14:30:00,167.56,167.65,167.48,167.63,345296.0,167.3604,167.4503,167.2805,167.4303,345296.0
2025-06-04 14:40:00,167.62,167.76,167.6,167.69,234824.0,167.4203,167.5602,167.4004,167.4903,234824.0
2025-06-04 14:50:00,167.69,167.83,167.63,167.72,189200.0,167.4903,167.6301,167.4303,167.5202,189200.0
2025-06-04 15:00:00,167.72,167.81,167.63,167.63,206479.0,167.5202,167.6101,167.4303,167.4303,206479.0
2025-06-04 15:10:00,167.64,167.89,167.63,167.76,203230.0,167.4403,167.69,167.4303,167.5602,203230.0
2025-06-04 15:20:00,167.77,167.92,167.59,167.67,271115.0,167.5702,167.72,167.3904,167.4703,271115.0
2025-06-04 15:30:00,167.67,167.84,167.61,167.72,251035.0,167.4703,167.6401,167.4104,167.5202,251035.0
2025-06-04 15:40:00,167.72,167.83,167.61,167.8,573599.0,167.5202,167.6301,167.4104,167.6001,573599.0
2025-06-04 15:50:00,167.79,168.22,167.63,168.06,1773705.0,167.5901,168.0196,167.4303,167.8598,1773705.0
2025-06-05 09:30:00,170.38,170.93,169.18,169.75,2060597.0,170.1771,170.7264,168.9785,169.5478,2060597.0
2025-06-05 09:40:00,169.75,170.4,169.27,170.13,760393.0,169.5478,170.197,169.0684,169.9273,760393.0
2025-06-05 09:50:00,170.14,170.21,169.58,169.68,574595.0,169.9373,170.0073,169.378,169.4779,574595.0
2025-06-05 10:00:00,169.68,169.99,168.48,168.5,647924.0,169.4779,169.7875,168.2793,168.2993,647924.0
2025-06-05 10:10:00,168.49,168.88,168.43,168.71,704801.0,168.2893,168.6788,168.2294,168.509,704801.0
2025-06-05 10:20:00,168.7,169.63,168.64,169.59,458198.0,168.4991,169.4279,168.4391,169.388,458198.0
2025-06-05 10:30:00,169.57,169.8,168.69,169.6,603819.0,169.368,169.5977,168.4891,169.398,603819.0
2025-06-05 10:40:00,169.61,170.58,169.31,169.85,611590.0,169.408,170.3768,169.1083,169.6477,611590.0
2025-06-05 10:50:00,169.83,170.02,169.66,169.77,419958.0,169.6277,169.8175,169.4579,169.5678,419958.0
2025-06-05 11:00:00,169.78,169.88,169.56,169.72,281207.0,169.5778,169.6776,169.358,169.5178,281207.0
2025-06-05 11:10:00,169.73,170.28,169.65,170.16,358837.0,169.5278,170.0772,169.4479,169.9573,358837.0
2025-06-05 11:20:00,170.16,170.24,169.84,169.93,343871.0,169.9573,170.0372,169.6377,169.7276,343871.0
2025-06-05 11:30:00,169.93,170.0,169.56,169.74,499615.0,169.7276,169.7975,169.358,169.5378,499615.0
2025-06-05 11:40:00,169.75,169.86,169.31,169.52,502279.0,169.5478,169.6577,169.1083,169.3181,502279.0
2025-06-05 11:50:00,169.53,169.78,169.52,169.68,328371.0,169.3281,169.5778,169.3181,169.4779,328371.0
2025-06-05 12:00:00,169.67,169.91,169.58,169.73,274731.0,169.4679,169.7076,169.378,169.5278,274731.0
2025-06-05 12:10:00,169.71,169.87,169.46,169.81,308929.0,169.5078,169.6677,169.2581,169.6077,308929.0
2025-06-05 12:20:00,169.79,170.06,169.74,169.95,323060.0,169.5878,169.8574,169.5378,169.7476,323060.0
2025-06-05 12:30:00,169.95,170.13,169.77,169.81,281714.0,169.7476,169.9273,169.5678,169.6077,281714.0
2025-06-05 12:40:00,169.8,170.04,169.18,169.23,437152.0,169.5977,169.8375,168.9785,169.0284,437152.0
2025-06-05 12:50:00,169.23,169.38,168.77,168.95,339984.0,169.0284,169.1782,168.569,168.7488,339984.0
2025-06-05 13:00:00,168.95,169.25,168.78,169.24,293846.0,168.7488,169.0484,168.579,169.0384,293846.0
2025-06-05 13:10:00,169.24,169.84,169.15,169.64,344947.0,169.0384,169.6377,168.9485,169.4379,344947.0
2025-06-05 13:20:00,169.62,170.09,169.62,169.96,187178.0,169.418,169.8874,169.418,169.7576,187178.0
2025-06-05 13:30:00,169.96,170.26,169.96,170.2,319485.0,169.7576,170.0572,169.7576,169.9973,319485.0
2025-06-05 13:40:00,170.19,170.31,170.05,170.16,301545.0,169.9873,170.1071,169.8474,169.9573,301545.0
2025-06-05 13:50:00,170.18,170.22,169.84,169.89,418934.0,169.9773,170.0172,169.6377,169.6876,418934.0
2025-06-05 14:00:00,169.89,170.0,169.72,169.86,324892.0,169.6876,169.7975,169.5178,169.6577,324892.0
2025-06-05 14:10:00,169.86,169.98,169.31,169.69,544040.0,169.6577,169.7775,169.1083,169.4879,544040.0
2025-06-05 14:20:00,169.7,169.97,169.64,169.94,341802.0,169.4979,169.7675,169.4379,169.7376,341802.0
2025-06-05 14:30:00,169.93,170.06,169.67,169.97,420494.0,169.7276,169.8574,169.4679,169.7675,420494.0
2025-06-05 14:40:00,169.96,169.97,169.66,169.8,250954.0,169.7576,169.7675,169.4579,169.5977,250954.0
2025-06-05 14:50:00,169.8,170.06,169.75,169.79,367059.0,169.5977,169.8574,169.5478,169.5878,367059.0
2025-06-05 15:00:00,169.78,169.8,169.21,169.22,358960.0,169.5778,169.5977,169.0084,169.0184,358960.0
2025-06-05 15:10:00,169.22,169.3,167.92,168.19,690410.0,169.0184,169.0983,167.72,167.9897,690410.0
2025-06-05 15:20:00,168.16,168.39,167.59,168.21,1023557.0,167.9597,168.1894,167.3904,168.0096,1023557.0
2025-06-05 15:30:00,168.22,168.93,168.13,168.87,749448.0,168.0196,168.7288,167.9297,168.6689,749448.0
2025-06-05 15:40:00,168.86,168.98,168.55,168.69,537366.0,168.6589,168.7787,168.3492,168.4891,537366.0
2025-06-05 15:50:00,168.71,168.96,168.02,168.22,2090122.0,168.509,168.7587,167.8199,168.0196,2090122.0
2025-06-06 09:30:00,170.83,172.12,170.83,171.39,1932539.0,170.6265,171.915,170.6265,171.1858,1932539.0
2025-06-06 09:40:00,171.4,171.89,171.33,171.64,905290.0,171.1958,171.6853,171.1259,171.4356,905290.0
2025-06-06 09:50:00,171.65,172.53,171.54,172.41,1230512.0,171.4455,172.3245,171.3357,172.2046,1230512.0
2025-06-06 10:00:00,172.41,172.88,172.2,172.59,824305.0,172.2046,172.6741,171.9949,172.3844,824305.0
2025-06-06 10:10:00,172.59,173.84,172.47,173.28,1145836.0,172.3844,173.6329,172.2646,173.0736,1145836.0
2025-06-06 10:20:00,173.28,173.46,172.57,172.7,651331.0,173.0736,173.2534,172.3644,172.4943,651331.0
2025-06-06 10:30:00,172.7,173.12,172.46,172.77,421954.0,172.4943,172.9138,172.2546,172.5642,421954.0
2025-06-06 10:40:00,172.75,173.07,172.7,173.0,324685.0,172.5442,172.8638,172.4943,172.7939,324685.0
2025-06-06 10:50:00,173.0,173.1,172.48,172.52,449069.0,172.7939,172.8938,172.2746,172.3145,449069.0
2025-06-06 11:00:00,172.52,172.98,172.5,172.75,519459.0,172.3145,172.774,172.2945,172.5442,519459.0
2025-06-06 11:10:00,172.76,172.77,171.79,171.95,342672.0,172.5542,172.5642,171.5854,171.7452,342672.0
2025-06-06 11:20:00,171.95,172.68,171.76,172.42,553577.0,171.7452,172.4743,171.5554,172.2146,553577.0
2025-06-06 11:30:00,172.41,173.08,172.32,173.04,408960.0,172.2046,172.8738,172.1147,172.8339,408960.0
2025-06-06 11:40:00,173.04,173.14,172.74,173.08,321723.0,172.8339,172.9338,172.5342,172.8738,321723.0
2025-06-06 11:50:00,173.06,173.26,172.92,172.97,336963.0,172.8539,173.0536,172.714,172.764,336963.0
2025-06-06 12:00:00,172.97,173.06,172.86,173.06,201563.0,172.764,172.8539,172.6541,172.8539,201563.0
2025-06-06 12:10:00,173.04,173.11,172.81,172.83,184241.0,172.8339,172.9038,172.6042,172.6241,184241.0
2025-06-06 12:20:00,172.82,172.86,172.54,172.69,338344.0,172.6141,172.6541,172.3345,172.4843,338344.0
2025-06-06 12:30:00,172.67,172.73,172.35,172.4,233499.0,172.4643,172.5243,172.1447,172.1946,233499.0
2025-06-06 12:40:00,172.4,172.66,172.29,172.46,200151.0,172.1946,172.4543,172.0848,172.2546,200151.0
2025-06-06 12:50:00,172.46,172.74,172.15,172.69,446719.0,172.2546,172.5342,171.9449,172.4843,446719.0
2025-06-06 13:00:00,172.68,172.8,172.47,172.56,140350.0,172.4743,172.5942,172.2646,172.3545,140350.0
2025-06-06 13:10:00,172.56,172.94,172.44,172.93,186592.0,172.3545,172.734,172.2346,172.724,186592.0
2025-06-06 13:20:00,172.93,173.12,172.84,172.9,307494.0,172.724,172.9138,172.6341,172.694,307494.0
2025-06-06 13:30:00,172.91,173.04,172.85,173.01,203319.0,172.704,172.8339,172.6441,172.8039,203319.0
2025-06-06 13:40:00,173.01,173.32,172.98,173.28,233130.0,172.8039,173.1135,172.774,173.0736,233130.0
2025-06-06 13:50:00,173.27,173.55,173.24,173.46,325519.0,173.0636,173.3433,173.0336,173.2534,325519.0
2025-06-06 14:00:00,173.46,173.8,173.35,173.71,429567.0,173.2534,173.593,173.1435,173.5031,429567.0
2025-06-06 14:10:00,173.7,174.07,173.68,174.05,777553.0,173.4931,173.8627,173.4731,173.8427,777553.0
2025-06-06 14:20:00,174.05,174.5,173.93,174.02,747425.0,173.8427,174.2921,173.7228,173.8127,747425.0
2025-06-06 14:30:00,174.02,174.27,173.73,173.8,409511.0,173.8127,174.0624,173.5231,173.593,409511.0
2025-06-06 14:40:00,173.8,173.95,173.64,173.74,261459.0,173.593,173.7428,173.4332,173.533,261459.0
2025-06-06 14:50:00,173.75,174.15,173.71,173.96,390458.0,173.543,173.9426,173.5031,173.7528,390458.0
2025-06-06 15:00:00,173.95,174.12,173.68,173.73,592389.0,173.7428,173.9126,173.4731,173.5231,592389.0
2025-06-06 15:10:00,173.74,173.75,173.51,173.63,399238.0,173.533,173.543,173.3033,173.4232,399238.0
2025-06-06 15:20:00,173.62,173.63,173.32,173.5,440027.0,173.4132,173.4232,173.1135,173.2933,440027.0
2025-06-06 15:30:00,173.5,173.96,173.44,173.67,731634.0,173.2933,173.7528,173.2334,173.4631,731634.0
2025-06-06 15:40:00,173.65,174.25,173.57,173.92,1021559.0,173.4432,174.0424,173.3633,173.7128,1021559.0
2025-06-06 15:50:00,173.92,174.13,173.52,173.65,2371986.0,173.7128,173.9226,173.3133,173.4432,2371986.0
2025-06-09 09:30:00,174.54,175.34,174.37,174.83,1739524.0,174.54,175.34,174.37,174.83,1739524.0
2025-06-09 09:40:00,174.86,175.87,174.66,175.08,1018361.0,174.86,175.87,174.66,175.08,1018361.0
2025-06-09 09:50:00,175.05,175.79,174.96,175.46,709043.0,175.05,175.79,174.96,175.46,709043.0
2025-06-09 10:00:00,175.5,176.45,175.37,176.44,832442.0,175.5,176.45,175.37,176.44,832442.0
2025-06-09 10:10:00,176.42,176.47,175.7,175.79,734657.0,176.42,176.47,175.7,175.79,734657.0
2025-06-09 10:20:00,175.78,175.9,175.46,175.59,488380.0,175.78,175.9,175.46,175.59,488380.0
2025-06-09 10:30:00,175.6,175.97,175.42,175.8,458117.0,175.6,175.97,175.42,175.8,458117.0
2025-06-09 10:40:00,175.79,176.07,175.43,175.44,392832.0,175.79,176.07,175.43,175.44,392832.0
2025-06-09 10:50:00,175.45,175.49,175.02,175.04,434294.0,175.45,175.49,175.02,175.04,434294.0
2025-06-09 11:00:00,175.04,175.41,174.89,175.38,306269.0,175.04,175.41,174.89,175.38,306269.0
2025-06-09 11:10:00,175.37,175.49,175.06,175.13,286921.0,175.37,175.49,175.06,175.13,286921.0
2025-06-09 11:20:00,175.15,175.45,174.92,175.43,373574.0,175.15,175.45,174.92,175.43,373574.0
2025-06-09 11:30:00,175.42,175.72,175.31,175.57,374160.0,175.42,175.72,175.31,175.57,374160.0
2025-06-09 11:40:00,175.57,175.82,175.47,175.6,309356.0,175.57,175.82,175.47,175.6,309356.0
2025-06-09 11:50:00,175.61,176.0,175.61,175.78,355911.0,175.61,176.0,175.61,175.78,355911.0
2025-06-09 12:00:00,175.78,176.09,175.57,175.6,289940.0,175.78,176.09,175.57,175.6,289940.0
2025-06-09 12:10:00,175.61,175.76,175.48,175.67,181047.0,175.61,175.76,175.48,175.67,181047.0
2025-06-09 12:20:00,175.68,175.69,175.45,175.51,198552.0,175.68,175.69,175.45,175.51,198552.0
2025-06-09 12:30:00,175.51,175.85,175.48,175.79,268090.0,175.51,175.85,175.48,175.79,268090.0
2025-06-09 12:40:00,175.78,175.92,175.59,175.78,228006.0,175.78,175.92,175.59,175.78,228006.0
2025-06-09 12:50:00,175.78,175.97,175.73,175.9,182123.0,175.78,175.97,175.73,175.9,182123.0
2025-06-09 13:00:00,175.9,176.04,175.77,175.97,188101.0,175.9,176.04,175.77,175.97,188101.0
2025-06-09 13:10:00,175.97,176.1,175.89,175.96,198486.0,175.97,176.1,175.89,175.96,198486.0
2025-06-09 13:20:00,175.97,176.28,175.94,176.03,247196.0,175.97,176.28,175.94,176.03,247196.0
2025-06-09 13:30:00,176.03,176.2,175.88,176.2,220806.0,176.03,176.2,175.88,176.2,220806.0
2025-06-09 13:40:00,176.2,176.26,175.84,175.97,450322.0,176.2,176.26,175.84,175.97,450322.0
2025-06-09 13:50:00,175.99,176.09,175.74,176.01,203885.0,175.99,176.09,175.74,176.01,203885.0
2025-06-09 14:00:00,176.0,176.02,175.75,175.87,155767.0,176.0,176.02,175.75,175.87,155767.0
2025-06-09 14:10:00,175.87,175.96,175.59,175.78,318649.0,175.87,175.96,175.59,175.78,318649.0
2025-06-09 14:20:00,175.78,176.15,175.76,175.96,356357.0,175.78,176.15,175.76,175.96,356357.0
2025-06-09 14:30:00,175.94,176.27,175.91,176.08,295890.0,175.94,176.27,175.91,176.08,295890.0
2025-06-09 14:40:00,176.06,176.34,175.95,176.27,275880.0,176.06,176.34,175.95,176.27,275880.0
2025-06-09 14:50:00,176.26,176.47,176.13,176.35,298863.0,176.26,176.47,176.13,176.35,298863.0
2025-06-09 15:00:00,176.36,176.39,176.06,176.1,318520.0,176.36,176.39,176.06,176.1,318520.0
2025-06-09 15:10:00,176.11,176.16,175.93,176.07,208211.0,176.11,176.16,175.93,176.07,208211.0
2025-06-09 15:20:00,176.06,176.19,175.97,176.05,237356.0,176.06,176.19,175.97,176.05,237356.0
2025-06-09 15:30:00,176.04,176.2,175.97,176.13,391107.0,176.04,176.2,175.97,176.13,391107.0
2025-06-09 15:40:00,176.14,176.18,175.85,175.99,349283.0,176.14,176.18,175.85,175.99,349283.0
2025-06-09 15:50:00,176.01,176.3,175.72,176.04,1709662.0,176.01,176.3,175.72,176.04,1709662.0
2025-06-10 09:30:00,176.23,177.16,175.85,177.06,1929661.0,176.23,177.16,175.85,177.06,1929661.0
2025-06-10 09:40:00,177.1,179.66,176.57,179.28,3893915.0,177.1,179.66,176.57,179.28,3893915.0
2025-06-10 09:50:00,179.26,179.26,178.02,178.58,3125351.0,179.26,179.26,178.02,178.58,3125351.0
2025-06-10 10:00:00,178.58,179.63,178.36,179.15,1606957.0,178.58,179.63,178.36,179.15,1606957.0
2025-06-10 10:10:00,179.14,180.4,178.97,179.31,2109719.0,179.14,180.4,178.97,179.31,2109719.0
2025-06-10 10:20:00,179.32,179.67,179.09,179.63,743035.0,179.32,179.67,179.09,179.63,743035.0
2025-06-10 10:30:00,179.64,180.85,179.63,180.71,1623359.0,179.64,180.85,179.63,180.71,1623359.0
2025-06-10 10:40:00,180.72,181.11,180.22,180.83,1178592.0,180.72,181.11,180.22,180.83,1178592.0
2025-06-10 10:50:00,180.83,180.83,179.76,179.85,942721.0,180.83,180.83,179.76,179.85,942721.0
2025-06-10 11:00:00,179.84,180.19,179.59,179.62,633098.0,179.84,180.19,179.59,179.62,633098.0
2025-06-10 11:10:00,179.62,180.0,179.42,179.99,776985.0,179.62,180.0,179.42,179.99,776985.0
2025-06-10 11:20:00,179.99,180.12,179.34,179.47,1345351.0,179.99,180.12,179.34,179.47,1345351.0
2025-06-10 11:30:00,179.46,179.52,178.62,179.05,993383.0,179.46,179.52,178.62,179.05,993383.0
2025-06-10 11:40:00,179.05,179.68,178.84,179.62,919754.0,179.05,179.68,178.84,179.62,919754.0
2025-06-10 11:50:00,179.61,179.77,179.4,179.66,452508.0,179.61,179.77,179.4,179.66,452508.0
2025-06-10 12:00:00,179.65,179.87,179.45,179.68,454010.0,179.65,179.87,179.45,179.68,454010.0
2025-06-10 12:10:00,179.69,180.2,179.68,180.18,443228.0,179.69,180.2,179.68,180.18,443228.0
2025-06-10 12:20:00,180.18,180.31,179.92,180.16,446082.0,180.18,180.31,179.92,180.16,446082.0
2025-06-10 12:30:00,180.15,180.24,179.65,179.8,255462.0,180.15,180.24,179.65,179.8,255462.0
2025-06-10 12:40:00,179.8,179.89,179.62,179.82,279190.0,179.8,179.89,179.62,179.82,279190.0
2025-06-10 12:50:00,179.83,179.97,179.74,179.81,181880.0,179.83,179.97,179.74,179.81,181880.0
2025-06-10 13:00:00,179.8,179.91,179.47,179.76,264071.0,179.8,179.91,179.47,179.76,264071.0
2025-06-10 13:10:00,179.76,179.98,179.6,179.67,384312.0,179.76,179.98,179.6,179.67,384312.0
2025-06-10 13:20:00,179.68,179.94,179.4,179.41,259225.0,179.68,179.94,179.4,179.41,259225.0
2025-06-10 13:30:00,179.42,179.42,179.01,179.03,234996.0,179.42,179.42,179.01,179.03,234996.0
2025-06-10 13:40:00,179.04,179.08,178.78,178.86,412809.0,179.04,179.08,178.78,178.86,412809.0
2025-06-10 13:50:00,178.86,178.9,178.49,178.52,319023.0,178.86,178.9,178.49,178.52,319023.0
2025-06-10 14:00:00,178.51,178.52,178.12,178.43,460552.0,178.51,178.52,178.12,178.43,460552.0
2025-06-10 14:10:00,178.42,178.62,178.35,178.61,213877.0,178.42,178.62,178.35,178.61,213877.0
2025-06-10 14:20:00,178.62,178.77,178.48,178.69,270218.0,178.62,178.77,178.48,178.69,270218.0
2025-06-10 14:30:00,178.69,178.78,178.56,178.77,237016.0,178.69,178.78,178.56,178.77,237016.0
2025-06-10 14:40:00,178.76,178.87,178.63,178.78,212809.0,178.76,178.87,178.63,178.78,212809.0
2025-06-10 14:50:00,178.79,179.24,178.69,178.99,377855.0,178.79,179.24,178.69,178.99,377855.0
2025-06-10 15:00:00,178.97,179.24,178.94,178.96,345069.0,178.97,179.24,178.94,178.96,345069.0
2025-06-10 15:10:00,178.96,179.13,174.91,176.35,3650957.0,178.96,179.13,174.91,176.35,3650957.0
2025-06-10 15:20:00,176.34,178.12,176.25,177.82,2473830.0,176.34,178.12,176.25,177.82,2473830.0
2025-06-10 15:30:00,177.85,178.31,177.75,178.2,754107.0,177.85,178.31,177.75,178.2,754107.0
2025-06-10 15:40:00,178.2,178.58,178.12,178.37,650592.0,178.2,178.58,178.12,178.37,650592.0
2025-06-10 15:50:00,178.38,178.76,178.2,178.63,1908043.0,178.38,178.76,178.2,178.63,1908043.0
2025-06-11 09:30:00,179.85,180.37,178.97,179.04,1811993.0,179.85,180.37,178.97,179.04,1811993.0
2025-06-11 09:40:00,179.02,179.23,178.16,178.61,901168.0,179.02,179.23,178.16,178.61,901168.0
2025-06-11 09:50:00,178.59,179.49,178.54,178.95,630648.0,178.59,179.49,178.54,178.95,630648.0
2025-06-11 10:00:00,178.94,179.3,178.76,179.02,488010.0,178.94,179.3,178.76,179.02,488010.0
2025-06-11 10:10:00,179.01,179.4,178.81,179.06,465610.0,179.01,179.4,178.81,179.06,465610.0
2025-06-11 10:20:00,179.05,179.32,178.8,179.11,346208.0,179.05,179.32,178.8,179.11,346208.0
2025-06-11 10:30:00,179.1,179.17,178.7,178.93,365930.0,179.1,179.17,178.7,178.93,365930.0
2025-06-11 10:40:00,178.92,179.08,178.57,178.63,260290.0,178.92,179.08,178.57,178.63,260290.0
2025-06-11 10:50:00,178.63,178.86,178.47,178.67,266711.0,178.63,178.86,178.47,178.67,266711.0
2025-06-11 11:00:00,178.65,179.06,178.57,178.59,313457.0,178.65,179.06,178.57,178.59,313457.0
2025-06-11 11:10:00,178.57,178.91,178.45,178.76,192452.0,178.57,178.91,178.45,178.76,192452.0
2025-06-11 11:20:00,178.74,178.95,178.7,178.82,188145.0,178.74,178.95,178.7,178.82,188145.0
2025-06-11 11:30:00,178.8,178.96,178.72,178.74,209245.0,178.8,178.96,178.72,178.74,209245.0
2025-06-11 11:40:00,178.75,178.81,178.31,178.59,251742.0,178.75,178.81,178.31,178.59,251742.0
2025-06-11 11:50:00,178.58,178.64,178.29,178.33,200649.0,178.58,178.64,178.29,178.33,200649.0
2025-06-11 12:00:00,178.34,178.53,178.17,178.2,265060.0,178.34,178.53,178.17,178.2,265060.0
2025-06-11 12:10:00,178.21,178.21,177.84,177.9,421407.0,178.21,178.21,177.84,177.9,421407.0
2025-06-11 12:20:00,177.9,177.93,177.51,177.93,447283.0,177.9,177.93,177.51,177.93,447283.0
2025-06-11 12:30:00,177.91,178.3,177.88,178.21,235752.0,177.91,178.3,177.88,178.21,235752.0
2025-06-11 12:40:00,178.2,178.25,177.97,178.08,196759.0,178.2,178.25,177.97,178.08,196759.0
2025-06-11 12:50:00,178.08,178.17,177.7,177.87,202714.0,178.08,178.17,177.7,177.87,202714.0
2025-06-11 13:00:00,177.87,178.13,177.76,178.02,224706.0,177.87,178.13,177.76,178.02,224706.0
2025-06-11 13:10:00,178.03,178.17,177.92,177.96,287268.0,178.03,178.17,177.92,177.96,287268.0
2025-06-11 13:20:00,177.95,178.05,177.76,177.77,206609.0,177.95,178.05,177.76,177.77,206609.0
2025-06-11 13:30:00,177.77,177.84,177.43,177.58,276076.0,177.77,177.84,177.43,177.58,276076.0
2025-06-11 13:40:00,177.59,177.66,177.2,177.22,233067.0,177.59,177.66,177.2,177.22,233067.0
2025-06-11 13:50:00,177.22,177.43,177.12,177.19,219017.0,177.22,177.43,177.12,177.19,219017.0
2025-06-11 14:00:00,177.19,177.37,176.81,177.3,374960.0,177.19,177.37,176.81,177.3,374960.0
2025-06-11 14:10:00,177.29,177.29,176.75,177.05,475914.0,177.29,177.29,176.75,177.05,475914.0
2025-06-11 14:20:00,177.04,177.65,176.98,177.53,320290.0,177.04,177.65,176.98,177.53,320290.0
2025-06-11 14:30:00,177.51,178.08,177.26,178.04,307993.0,177.51,178.08,177.26,178.04,307993.0
2025-06-11 14:40:00,178.03,178.18,177.95,178.08,244634.0,178.03,178.18,177.95,178.08,244634.0
2025-06-11 14:50:00,178.07,178.08,177.54,177.62,281958.0,178.07,178.08,177.54,177.62,281958.0
2025-06-11 15:00:00,177.63,177.63,177.13,177.27,282658.0,177.63,177.63,177.13,177.27,282658.0
2025-06-11 15:10:00,177.27,177.39,177.11,177.16,264629.0,177.27,177.39,177.11,177.16,264629.0
2025-06-11 15:20:00,177.14,177.86,177.13,177.58,347173.0,177.14,177.86,177.13,177.58,347173.0
2025-06-11 15:30:00,177.57,177.87,177.43,177.84,317211.0,177.57,177.87,177.43,177.84,317211.0
2025-06-11 15:40:00,177.85,177.9,177.51,177.55,304003.0,177.85,177.9,177.51,177.55,304003.0
2025-06-11 15:50:00,177.56,177.74,177.07,177.4,1753446.0,177.56,177.74,177.07,177.4,1753446.0
2025-06-12 09:30:00,176.18,176.69,174.74,175.14,1356197.0,176.18,176.69,174.74,175.14,1356197.0
2025-06-12 09:40:00,175.12,176.17,174.96,176.09,616771.0,175.12,176.17,174.96,176.09,616771.0
2025-06-12 09:50:00,176.09,176.09,175.41,175.64,676897.0,176.09,176.09,175.41,175.64,676897.0
2025-06-12 10:00:00,175.64,175.97,175.09,175.54,636628.0,175.64,175.97,175.09,175.54,636628.0
2025-06-12 10:10:00,175.56,176.25,175.49,176.2,536714.0,175.56,176.25,175.49,176.2,536714.0
2025-06-12 10:20:00,176.21,176.37,176.01,176.08,397708.0,176.21,176.37,176.01,176.08,397708.0
2025-06-12 10:30:00,176.09,176.13,175.8,175.89,298716.0,176.09,176.13,175.8,175.89,298716.0
2025-06-12 10:40:00,175.88,176.15,175.85,175.95,252561.0,175.88,176.15,175.85,175.95,252561.0
2025-06-12 10:50:00,175.96,176.09,175.78,175.92,258317.0,175.96,176.09,175.78,175.92,258317.0
2025-06-12 11:00:00,175.94,176.37,175.88,176.03,278037.0,175.94,176.37,175.88,176.03,278037.0
2025-06-12 11:10:00,176.04,176.23,175.75,175.78,293556.0,176.04,176.23,175.75,175.78,293556.0
2025-06-12 11:20:00,175.78,175.79,175.47,175.72,392517.0,175.78,175.79,175.47,175.72,392517.0
2025-06-12 11:30:00,175.73,176.12,175.67,176.05,194934.0,175.73,176.12,175.67,176.05,194934.0
2025-06-12 11:40:00,176.05,176.3,176.01,176.01,184983.0,176.05,176.3,176.01,176.01,184983.0
2025-06-12 11:50:00,176.01,176.17,175.81,176.12,176857.0,176.01,176.17,175.81,176.12,176857.0
2025-06-12 12:00:00,176.13,176.32,176.02,176.24,286654.0,176.13,176.32,176.02,176.24,286654.0
2025-06-12 12:10:00,176.24,176.43,176.13,176.4,163659.0,176.24,176.43,176.13,176.4,163659.0
2025-06-12 12:20:00,176.4,176.59,176.27,176.5,222530.0,176.4,176.59,176.27,176.5,222530.0
2025-06-12 12:30:00,176.49,176.65,176.29,176.56,247362.0,176.49,176.65,176.29,176.56,247362.0
2025-06-12 12:40:00,176.56,176.72,176.29,176.32,202294.0,176.56,176.72,176.29,176.32,202294.0
2025-06-12 12:50:00,176.31,176.44,176.17,176.22,235458.0,176.31,176.44,176.17,176.22,235458.0
2025-06-12 13:00:00,176.24,176.52,176.17,176.22,256062.0,176.24,176.52,176.17,176.22,256062.0
2025-06-12 13:10:00,176.22,176.33,176.17,176.3,180707.0,176.22,176.33,176.17,176.3,180707.0
2025-06-12 13:20:00,176.31,176.36,176.1,176.19,121230.0,176.31,176.36,176.1,176.19,121230.0
2025-06-12 13:30:00,176.19,176.46,176.18,176.43,140345.0,176.19,176.46,176.18,176.43,140345.0
2025-06-12 13:40:00,176.43,176.49,176.24,176.39,151952.0,176.43,176.49,176.24,176.39,151952.0
2025-06-12 13:50:00,176.39,176.43,176.11,176.19,118382.0,176.39,176.43,176.11,176.19,118382.0
2025-06-12 14:00:00,176.19,176.23,176.05,176.09,177274.0,176.19,176.23,176.05,176.09,177274.0
2025-06-12 14:10:00,176.08,176.14,175.97,176.04,115687.0,176.08,176.14,175.97,176.04,115687.0
2025-06-12 14:20:00,176.03,176.07,175.84,175.97,179520.0,176.03,176.07,175.84,175.97,179520.0
2025-06-12 14:30:00,175.98,176.16,175.92,176.09,171823.0,175.98,176.16,175.92,176.09,171823.0
2025-06-12 14:40:00,176.08,176.09,175.86,176.03,139480.0,176.08,176.09,175.86,176.03,139480.0
2025-06-12 14:50:00,176.01,176.07,175.93,176.01,161445.0,176.01,176.07,175.93,176.01,161445.0
2025-06-12 15:00:00,176.0,176.19,175.94,176.16,180122.0,176.0,176.19,175.94,176.16,180122.0
2025-06-12 15:10:00,176.17,176.18,175.9,176.0,187462.0,176.17,176.18,175.9,176.0,187462.0
2025-06-12 15:20:00,175.99,176.07,175.78,175.93,205909.0,175.99,176.07,175.78,175.93,205909.0
2025-06-12 15:30:00,175.93,175.95,175.69,175.82,271537.0,175.93,175.95,175.69,175.82,271537.0
2025-06-12 15:40:00,175.84,175.84,175.39,175.44,407099.0,175.84,175.84,175.39,175.44,407099.0
2025-06-12 15:50:00,175.43,175.73,175.23,175.72,1200506.0,175.43,175.73,175.23,175.72,1200506.0
2025-06-13 09:30:00,172.47,174.5,172.38,174.31,1569338.0,172.47,174.5,172.38,174.31,1569338.0
2025-06-13 09:40:00,174.31,174.47,173.61,174.02,586759.0,174.31,174.47,173.61,174.02,586759.0
2025-06-13 09:50:00,174.01,174.57,173.75,174.26,383883.0,174.01,174.57,173.75,174.26,383883.0
2025-06-13 10:00:00,174.26,174.67,174.11,174.27,313149.0,174.26,174.67,174.11,174.27,313149.0
2025-06-13 10:10:00,174.28,174.52,174.02,174.22,348433.0,174.28,174.52,174.02,174.22,348433.0
2025-06-13 10:20:00,174.22,174.23,173.66,173.94,350119.0,174.22,174.23,173.66,173.94,350119.0
2025-06-13 10:30:00,173.95,174.76,173.89,174.68,321054.0,173.95,174.76,173.89,174.68,321054.0
2025-06-13 10:40:00,174.67,175.2,174.37,175.13,569929.0,174.67,175.2,174.37,175.13,569929.0
2025-06-13 10:50:00,175.15,175.65,175.07,175.26,686113.0,175.15,175.65,175.07,175.26,686113.0
2025-06-13 11:00:00,175.25,175.69,175.24,175.69,284134.0,175.25,175.69,175.24,175.69,284134.0
2025-06-13 11:10:00,175.68,175.82,175.52,175.73,251710.0,175.68,175.82,175.52,175.73,251710.0
2025-06-13 11:20:00,175.71,176.13,175.65,176.03,263967.0,175.71,176.13,175.65,176.03,263967.0
2025-06-13 11:30:00,176.05,176.26,175.95,176.12,192081.0,176.05,176.26,175.95,176.12,192081.0
2025-06-13 11:40:00,176.1,176.57,176.09,176.55,199387.0,176.1,176.57,176.09,176.55,199387.0
2025-06-13 11:50:00,176.56,176.75,176.3,176.66,392809.0,176.56,176.75,176.3,176.66,392809.0
2025-06-13 12:00:00,176.65,176.84,176.52,176.83,286960.0,176.65,176.84,176.52,176.83,286960.0
2025-06-13 12:10:00,176.83,177.03,176.78,176.92,296586.0,176.83,177.03,176.78,176.92,296586.0
2025-06-13 12:20:00,176.92,177.04,176.81,176.94,257262.0,176.92,177.04,176.81,176.94,257262.0
2025-06-13 12:30:00,176.93,177.13,176.87,176.97,336638.0,176.93,177.13,176.87,176.97,336638.0
2025-06-13 12:40:00,176.97,176.99,176.47,176.48,266088.0,176.97,176.99,176.47,176.48,266088.0
2025-06-13 12:50:00,176.49,176.91,176.42,176.84,207294.0,176.49,176.91,176.42,176.84,207294.0
2025-06-13 13:00:00,176.82,176.92,176.55,176.68,133263.0,176.82,176.92,176.55,176.68,133263.0
2025-06-13 13:10:00,176.67,176.69,176.32,176.53,171296.0,176.67,176.69,176.32,176.53,171296.0
2025-06-13 13:20:00,176.53,176.86,176.49,176.5,171365.0,176.53,176.86,176.49,176.5,171365.0
2025-06-13 13:30:00,176.49,176.66,176.38,176.47,147504.0,176.49,176.66,176.38,176.47,147504.0
2025-06-13 13:40:00,176.45,176.56,176.34,176.47,128273.0,176.45,176.56,176.34,176.47,128273.0
2025-06-13 13:50:00,176.48,176.87,176.48,176.65,180477.0,176.48,176.87,176.48,176.65,180477.0
2025-06-13 14:00:00,176.65,176.78,176.12,176.19,254857.0,176.65,176.78,176.12,176.19,254857.0
2025-06-13 14:10:00,176.19,176.27,175.81,176.26,267812.0,176.19,176.27,175.81,176.26,267812.0
2025-06-13 14:20:00,176.26,176.34,175.93,176.02,187402.0,176.26,176.34,175.93,176.02,187402.0
2025-06-13 14:30:00,176.03,176.08,175.49,175.55,368283.0,176.03,176.08,175.49,175.55,368283.0
2025-06-13 14:40:00,175.56,175.66,175.28,175.34,296649.0,175.56,175.66,175.28,175.34,296649.0
2025-06-13 14:50:00,175.33,175.64,175.25,175.55,232444.0,175.33,175.64,175.25,175.55,232444.0
2025-06-13 15:00:00,175.53,175.62,175.14,175.53,428209.0,175.53,175.62,175.14,175.53,428209.0
2025-06-13 15:10:00,175.52,175.67,175.29,175.39,320553.0,175.52,175.67,175.29,175.39,320553.0
2025-06-13 15:20:00,175.37,175.57,175.0,175.14,599382.0,175.37,175.57,175.0,175.14,599382.0
2025-06-13 15:30:00,175.14,175.36,174.8,175.23,535131.0,175.14,175.36,174.8,175.23,535131.0
2025-06-13 15:40:00,175.22,175.23,174.61,174.96,610476.0,175.22,175.23,174.61,174.96,610476.0
2025-06-13 15:50:00,174.96,175.13,174.42,174.7,1872172.0,174.96,175.13,174.42,174.7,1872172.0
2025-06-16 09:30:00,174.73,175.53,174.65,175.14,1200293.0,174.73,175.53,174.65,175.14,1200293.0
2025-06-16 09:40:00,175.14,175.47,174.68,175.17,649365.0,175.14,175.47,174.68,175.17,649365.0
2025-06-16 09:50:00,175.18,175.86,174.99,175.65,580404.0,175.18,175.86,174.99,175.65,580404.0
2025-06-16 10:00:00,175.66,176.11,175.33,175.36,512600.0,175.66,176.11,175.33,175.36,512600.0
2025-06-16 10:10:00,175.35,175.74,175.32,175.61,453721.0,175.35,175.74,175.32,175.61,453721.0
2025-06-16 10:20:00,175.62,175.95,175.42,175.91,331817.0,175.62,175.95,175.42,175.91,331817.0
2025-06-16 10:30:00,175.92,176.15,175.47,175.76,374893.0,175.92,176.15,175.47,175.76,374893.0
2025-06-16 10:40:00,175.76,176.05,175.61,176.0,369902.0,175.76,176.05,175.61,176.0,369902.0
2025-06-16 10:50:00,175.99,176.16,175.95,176.09,293020.0,175.99,176.16,175.95,176.09,293020.0
2025-06-16 11:00:00,176.09,176.14,175.63,175.74,339510.0,176.09,176.14,175.63,175.74,339510.0
2025-06-16 11:10:00,175.74,176.17,175.6,176.13,404032.0,175.74,176.17,175.6,176.13,404032.0
2025-06-16 11:20:00,176.13,176.38,175.68,175.69,329844.0,176.13,176.38,175.68,175.69,329844.0
2025-06-16 11:30:00,175.68,175.91,175.54,175.55,292096.0,175.68,175.91,175.54,175.55,292096.0
2025-06-16 11:40:00,175.55,175.75,175.39,175.47,267183.0,175.55,175.75,175.39,175.47,267183.0
2025-06-16 11:50:00,175.47,175.5,175.07,175.24,380112.0,175.47,175.5,175.07,175.24,380112.0
2025-06-16 12:00:00,175.23,175.43,175.09,175.33,273095.0,175.23,175.43,175.09,175.33,273095.0
2025-06-16 12:10:00,175.34,175.63,175.26,175.4,227275.0,175.34,175.63,175.26,175.4,227275.0
2025-06-16 12:20:00,175.39,175.51,174.92,174.97,241317.0,175.39,175.51,174.92,174.97,241317.0
2025-06-16 12:30:00,174.98,175.13,174.92,175.03,183166.0,174.98,175.13,174.92,175.03,183166.0
2025-06-16 12:40:00,175.02,175.28,174.99,175.22,154247.0,175.02,175.28,174.99,175.22,154247.0
2025-06-16 12:50:00,175.22,175.31,175.1,175.17,165808.0,175.22,175.31,175.1,175.17,165808.0
2025-06-16 13:00:00,175.17,175.24,175.06,175.19,131957.0,175.17,175.24,175.06,175.19,131957.0
2025-06-16 13:10:00,175.18,175.25,175.05,175.22,151433.0,175.18,175.25,175.05,175.22,151433.0
2025-06-16 13:20:00,175.22,175.82,175.22,175.59,661901.0,175.22,175.82,175.22,175.59,661901.0
2025-06-16 13:30:00,175.59,175.85,175.52,175.82,267124.0,175.59,175.85,175.52,175.82,267124.0
2025-06-16 13:40:00,175.81,175.96,175.67,175.7,177990.0,175.81,175.96,175.67,175.7,177990.0
2025-06-16 13:50:00,175.7,175.83,175.61,175.68,221096.0,175.7,175.83,175.61,175.68,221096.0
2025-06-16 14:00:00,175.69,175.87,175.62,175.65,223475.0,175.69,175.87,175.62,175.65,223475.0
2025-06-16 14:10:00,175.66,175.98,175.59,175.95,183607.0,175.66,175.98,175.59,175.95,183607.0
2025-06-16 14:20:00,175.94,176.11,175.87,176.02,180278.0,175.94,176.11,175.87,176.02,180278.0
2025-06-16 14:30:00,176.01,176.13,175.94,176.12,141014.0,176.01,176.13,175.94,176.12,141014.0
2025-06-16 14:40:00,176.11,176.12,175.99,176.04,101462.0,176.11,176.12,175.99,176.04,101462.0
2025-06-16 14:50:00,176.04,176.4,176.02,176.32,218180.0,176.04,176.4,176.02,176.32,218180.0
2025-06-16 15:00:00,176.32,176.41,176.14,176.23,170756.0,176.32,176.41,176.14,176.23,170756.0
2025-06-16 15:10:00,176.23,176.47,176.14,176.41,221077.0,176.23,176.47,176.14,176.41,221077.0
2025-06-16 15:20:00,176.4,176.75,176.37,176.55,311587.0,176.4,176.75,176.37,176.55,311587.0
2025-06-16 15:30:00,176.56,176.73,176.42,176.46,257954.0,176.56,176.73,176.42,176.46,257954.0
2025-06-16 15:40:00,176.47,176.91,176.45,176.86,331336.0,176.47,176.91,176.45,176.86,331336.0
2025-06-16 15:50:00,176.87,176.94,176.46,176.77,1565340.0,176.87,176.94,176.46,176.77,1565340.0
2025-06-17 09:30:00,175.7,176.7,175.52,175.58,938687.0,175.7,176.7,175.52,175.58,938687.0
2025-06-17 09:40:00,175.56,175.86,174.94,175.31,717447.0,175.56,175.86,174.94,175.31,717447.0
2025-06-17 09:50:00,175.32,175.38,174.58,175.09,632174.0,175.32,175.38,174.58,175.09,632174.0
2025-06-17 10:00:00,175.09,175.32,174.75,175.25,665312.0,175.09,175.32,174.75,175.25,665312.0
2025-06-17 10:10:00,175.26,175.86,175.2,175.75,1032572.0,175.26,175.86,175.2,175.75,1032572.0
2025-06-17 10:20:00,175.75,176.05,175.67,175.92,550571.0,175.75,176.05,175.67,175.92,550571.0
2025-06-17 10:30:00,175.94,176.3,175.82,176.28,616231.0,175.94,176.3,175.82,176.28,616231.0
2025-06-17 10:40:00,176.3,176.39,176.04,176.38,403248.0,176.3,176.39,176.04,176.38,403248.0
2025-06-17 10:50:00,176.38,176.4,175.94,176.12,335540.0,176.38,176.4,175.94,176.12,335540.0
2025-06-17 11:00:00,176.12,176.77,176.1,176.69,642056.0,176.12,176.77,176.1,176.69,642056.0
2025-06-17 11:10:00,176.69,177.32,176.63,177.18,1077529.0,176.69,177.32,176.63,177.18,1077529.0
2025-06-17 11:20:00,177.18,177.28,176.39,176.44,495119.0,177.18,177.28,176.39,176.44,495119.0
2025-06-17 11:30:00,176.44,176.68,176.32,176.66,368441.0,176.44,176.68,176.32,176.66,368441.0
2025-06-17 11:40:00,176.66,177.23,176.62,176.9,431900.0,176.66,177.23,176.62,176.9,431900.0
2025-06-17 11:50:00,176.91,177.18,176.91,176.99,227959.0,176.91,177.18,176.91,176.99,227959.0
2025-06-17 12:00:00,176.99,177.22,176.77,176.9,291042.0,176.99,177.22,176.77,176.9,291042.0
2025-06-17 12:10:00,176.91,177.23,176.88,177.13,167321.0,176.91,177.23,176.88,177.13,167321.0
2025-06-17 12:20:00,177.14,177.17,176.9,177.06,197316.0,177.14,177.17,176.9,177.06,197316.0
2025-06-17 12:30:00,177.05,177.37,177.0,177.22,221675.0,177.05,177.37,177.0,177.22,221675.0
2025-06-17 12:40:00,177.21,177.21,176.7,176.84,221263.0,177.21,177.21,176.7,176.84,221263.0
2025-06-17 12:50:00,176.84,176.88,176.39,176.5,239111.0,176.84,176.88,176.39,176.5,239111.0
2025-06-17 13:00:00,176.5,176.7,176.18,176.64,403839.0,176.5,176.7,176.18,176.64,403839.0
2025-06-17 13:10:00,176.63,176.82,176.58,176.69,238100.0,176.63,176.82,176.58,176.69,238100.0
2025-06-17 13:20:00,176.69,176.77,176.55,176.7,177616.0,176.69,176.77,176.55,176.7,177616.0
2025-06-17 13:30:00,176.68,177.03,176.52,176.72,328519.0,176.68,177.03,176.52,176.72,328519.0
2025-06-17 13:40:00,176.72,176.78,176.09,176.27,203669.0,176.72,176.78,176.09,176.27,203669.0
2025-06-17 13:50:00,176.25,176.4,176.15,176.29,156695.0,176.25,176.4,176.15,176.29,156695.0
2025-06-17 14:00:00,176.28,176.39,176.01,176.33,223232.0,176.28,176.39,176.01,176.33,223232.0
2025-06-17 14:10:00,176.33,176.42,176.1,176.24,153903.0,176.33,176.42,176.1,176.24,153903.0
2025-06-17 14:20:00,176.22,176.24,175.9,176.16,279498.0,176.22,176.24,175.9,176.16,279498.0
2025-06-17 14:30:00,176.16,176.33,176.06,176.11,176680.0,176.16,176.33,176.06,176.11,176680.0
2025-06-17 14:40:00,176.11,176.25,175.87,176.17,191074.0,176.11,176.25,175.87,176.17,191074.0
2025-06-17 14:50:00,176.17,176.5,176.13,176.46,220081.0,176.17,176.5,176.13,176.46,220081.0
2025-06-17 15:00:00,176.47,176.62,176.28,176.61,261300.0,176.47,176.62,176.28,176.61,261300.0
2025-06-17 15:10:00,176.61,176.76,176.49,176.53,240593.0,176.61,176.76,176.49,176.53,240593.0
2025-06-17 15:20:00,176.52,176.64,176.45,176.47,202648.0,176.52,176.64,176.45,176.47,202648.0
2025-06-17 15:30:00,176.47,176.58,176.33,176.34,193593.0,176.47,176.58,176.33,176.34,193593.0
2025-06-17 15:40:00,176.34,176.45,176.19,176.4,229340.0,176.34,176.45,176.19,176.4,229340.0
2025-06-17 15:50:00,176.39,176.5,175.8,175.93,1090054.0,176.39,176.5,175.8,175.93,1090054.0
2025-06-18 09:30:00,176.02,176.5,175.5,175.57,868328.0,176.02,176.5,175.5,175.57,868328.0
2025-06-18 09:40:00,175.54,176.44,175.49,176.33,459967.0,175.54,176.44,175.49,176.33,459967.0
2025-06-18 09:50:00,176.33,176.56,176.06,176.26,315315.0,176.33,176.56,176.06,176.26,315315.0
2025-06-18 10:00:00,176.25,176.37,175.86,176.2,422263.0,176.25,176.37,175.86,176.2,422263.0
2025-06-18 10:10:00,176.2,176.45,175.91,175.97,425129.0,176.2,176.45,175.91,175.97,425129.0
2025-06-18 10:20:00,175.97,176.17,175.1,175.4,471671.0,175.97,176.17,175.1,175.4,471671.0
2025-06-18 10:30:00,175.4,175.73,175.27,175.56,353949.0,175.4,175.73,175.27,175.56,353949.0
2025-06-18 10:40:00,175.57,175.86,175.32,175.7,360651.0,175.57,175.86,175.32,175.7,360651.0
2025-06-18 10:50:00,175.71,175.79,175.38,175.62,316888.0,175.71,175.79,175.38,175.62,316888.0
2025-06-18 11:00:00,175.61,175.7,175.3,175.42,177571.0,175.61,175.7,175.3,175.42,177571.0
2025-06-18 11:10:00,175.41,175.51,175.26,175.34,155275.0,175.41,175.51,175.26,175.34,155275.0
2025-06-18 11:20:00,175.36,175.38,175.03,175.18,334636.0,175.36,175.38,175.03,175.18,334636.0
2025-06-18 11:30:00,175.19,175.43,175.17,175.41,313704.0,175.19,175.43,175.17,175.41,313704.0
2025-06-18 11:40:00,175.39,175.52,175.12,175.22,179615.0,175.39,175.52,175.12,175.22,179615.0
2025-06-18 11:50:00,175.21,175.35,175.09,175.11,128968.0,175.21,175.35,175.09,175.11,128968.0
2025-06-18 12:00:00,175.1,175.61,174.88,175.3,649123.0,175.1,175.61,174.88,175.3,649123.0
2025-06-18 12:10:00,175.3,175.46,175.13,175.25,182927.0,175.3,175.46,175.13,175.25,182927.0
2025-06-18 12:20:00,175.25,175.6,175.25,175.39,204583.0,175.25,175.6,175.25,175.39,204583.0
2025-06-18 12:30:00,175.4,175.65,175.35,175.64,131667.0,175.4,175.65,175.35,175.64,131667.0
2025-06-18 12:40:00,175.64,175.76,175.55,175.7,137215.0,175.64,175.76,175.55,175.7,137215.0
2025-06-18 12:50:00,175.72,175.82,175.65,175.67,206453.0,175.72,175.82,175.65,175.67,206453.0
2025-06-18 13:00:00,175.67,176.21,175.58,176.13,315207.0,175.67,176.21,175.58,176.13,315207.0
2025-06-18 13:10:00,176.14,176.16,175.77,175.84,264930.0,176.14,176.16,175.77,175.84,264930.0
2025-06-18 13:20:00,175.85,175.89,175.41,175.43,244519.0,175.85,175.89,175.41,175.43,244519.0
2025-06-18 13:30:00,175.42,175.53,175.22,175.51,225980.0,175.42,175.53,175.22,175.51,225980.0
2025-06-18 13:40:00,175.52,175.83,175.42,175.74,152792.0,175.52,175.83,175.42,175.74,152792.0
2025-06-18 13:50:00,175.73,175.87,175.67,175.78,172991.0,175.73,175.87,175.67,175.78,172991.0
2025-06-18 14:00:00,175.83,176.15,175.44,175.74,216153.0,175.83,176.15,175.44,175.74,216153.0
2025-06-18 14:10:00,175.71,175.84,175.53,175.69,190836.0,175.71,175.84,175.53,175.69,190836.0
2025-06-18 14:20:00,175.69,175.94,175.57,175.86,172643.0,175.69,175.94,175.57,175.86,172643.0
2025-06-18 14:30:00,175.86,176.12,175.7,175.86,233987.0,175.86,176.12,175.7,175.86,233987.0
2025-06-18 14:40:00,175.84,176.21,175.76,175.78,247419.0,175.84,176.21,175.76,175.78,247419.0
2025-06-18 14:50:00,175.76,175.77,174.89,175.07,388203.0,175.76,175.77,174.89,175.07,388203.0
2025-06-18 15:00:00,175.09,175.52,174.88,175.25,306024.0,175.09,175.52,174.88,175.25,306024.0
2025-06-18 15:10:00,175.24,175.76,175.1,175.57,352496.0,175.24,175.76,175.1,175.57,352496.0
2025-06-18 15:20:00,175.56,175.75,175.12,175.12,254509.0,175.56,175.75,175.12,175.12,254509.0
2025-06-18 15:30:00,175.12,175.52,175.03,175.41,316740.0,175.12,175.52,175.03,175.41,316740.0
2025-06-18 15:40:00,175.41,175.43,175.03,175.15,370223.0,175.41,175.43,175.03,175.15,370223.0
2025-06-18 15:50:00,175.15,175.22,173.2,173.28,3982659.0,175.15,175.22,173.2,173.28,3982659.0
2025-06-20 09:30:00,173.87,173.99,173.04,173.62,5547569.0,173.87,173.99,173.04,173.62,5547569.0
2025-06-20 09:40:00,173.62,174.34,173.51,174.18,873998.0,173.62,174.34,173.51,174.18,873998.0
2025-06-20 09:50:00,174.19,174.24,172.49,172.8,802860.0,174.19,174.24,172.49,172.8,802860.0
2025-06-20 10:00:00,172.8,173.2,172.56,172.89,715701.0,172.8,173.2,172.56,172.89,715701.0
2025-06-20 10:10:00,172.89,173.07,172.3,172.75,564536.0,172.89,173.07,172.3,172.75,564536.0
2025-06-20 10:20:00,172.74,172.88,172.08,172.15,431948.0,172.74,172.88,172.08,172.15,431948.0
2025-06-20 10:30:00,172.15,172.15,171.33,171.45,622111.0,172.15,172.15,171.33,171.45,622111.0
2025-06-20 10:40:00,171.44,171.5,169.76,169.77,1153111.0,171.44,171.5,169.76,169.77,1153111.0
2025-06-20 10:50:00,169.78,169.81,169.06,169.45,1190949.0,169.78,169.81,169.06,169.45,1190949.0
2025-06-20 11:00:00,169.44,169.45,168.23,169.04,1214166.0,169.44,169.45,168.23,169.04,1214166.0
2025-06-20 11:10:00,169.03,169.38,168.75,169.38,630544.0,169.03,169.38,168.75,169.38,630544.0
2025-06-20 11:20:00,169.38,169.49,168.83,169.04,905196.0,169.38,169.49,168.83,169.04,905196.0
2025-06-20 11:30:00,169.05,169.39,168.92,169.37,664671.0,169.05,169.39,168.92,169.37,664671.0
2025-06-20 11:40:00,169.38,169.51,168.94,169.15,693049.0,169.38,169.51,168.94,169.15,693049.0
2025-06-20 11:50:00,169.15,169.24,168.45,168.53,512301.0,169.15,169.24,168.45,168.53,512301.0
2025-06-20 12:00:00,168.54,169.19,168.47,169.11,457169.0,168.54,169.19,168.47,169.11,457169.0
2025-06-20 12:10:00,169.08,169.28,168.92,169.21,450131.0,169.08,169.28,168.92,169.21,450131.0
2025-06-20 12:20:00,169.21,169.53,168.96,169.33,429637.0,169.21,169.53,168.96,169.33,429637.0
2025-06-20 12:30:00,169.32,169.56,169.32,169.51,369327.0,169.32,169.56,169.32,169.51,369327.0
2025-06-20 12:40:00,169.52,169.53,168.94,169.07,535672.0,169.52,169.53,168.94,169.07,535672.0
2025-06-20 12:50:00,169.05,169.33,168.91,169.1,522349.0,169.05,169.33,168.91,169.1,522349.0
2025-06-20 13:00:00,169.07,169.32,168.59,168.77,439559.0,169.07,169.32,168.59,168.77,439559.0
2025-06-20 13:10:00,168.78,169.34,168.65,168.89,296333.0,168.78,169.34,168.65,168.89,296333.0
2025-06-20 13:20:00,168.87,169.03,168.46,168.51,285583.0,168.87,169.03,168.46,168.51,285583.0
2025-06-20 13:30:00,168.49,168.49,168.02,168.1,442428.0,168.49,168.49,168.02,168.1,442428.0
2025-06-20 13:40:00,168.09,168.73,168.05,168.72,275086.0,168.09,168.73,168.05,168.72,275086.0
2025-06-20 13:50:00,168.71,169.0,168.7,168.94,229891.0,168.71,169.0,168.7,168.94,229891.0
2025-06-20 14:00:00,168.94,169.1,168.81,168.96,400617.0,168.94,169.1,168.81,168.96,400617.0
2025-06-20 14:10:00,168.96,169.31,168.96,169.29,419252.0,168.96,169.31,168.96,169.29,419252.0
2025-06-20 14:20:00,169.3,169.32,168.89,168.93,296814.0,169.3,169.32,168.89,168.93,296814.0
2025-06-20 14:30:00,168.93,169.11,168.86,168.86,328610.0,168.93,169.11,168.86,168.86,328610.0
2025-06-20 14:40:00,168.86,169.0,168.76,168.79,430101.0,168.86,169.0,168.76,168.79,430101.0
2025-06-20 14:50:00,168.8,168.82,168.21,168.28,492926.0,168.8,168.82,168.21,168.28,492926.0
2025-06-20 15:00:00,168.28,168.32,167.68,167.74,967849.0,168.28,168.32,167.68,167.74,967849.0
2025-06-20 15:10:00,167.75,168.2,167.62,167.94,684704.0,167.75,168.2,167.62,167.94,684704.0
2025-06-20 15:20:00,167.94,168.02,167.44,167.59,867562.0,167.94,168.02,167.44,167.59,867562.0
2025-06-20 15:30:00,167.6,167.68,166.81,166.94,1296547.0,167.6,167.68,166.81,166.94,1296547.0
2025-06-20 15:40:00,166.93,167.37,166.85,167.0,1656063.0,166.93,167.37,166.85,167.0,1656063.0
2025-06-20 15:50:00,166.99,167.05,165.46,166.71,6568532.0,166.99,167.05,165.46,166.71,6568532.0